597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185400,681523325,3195,3195,3195,3195,668
|
|
20240729,185300,681523325,3195,3195,3195,3195,0
|
|
20240729,185200,681523325,3195,3195,3195,3195,0
|
|
20240729,185100,681523325,3195,3195,3195,3195,0
|
|
20240729,185000,681523325,3195,3195,3195,3195,0
|
|
20240729,184900,681523325,3195,3195,3195,3195,0
|
|
20240729,184800,681523325,3195,3195,3195,3195,0
|
|
20240729,184700,681523325,3195,3195,3195,3195,0
|
|
20240729,184600,681523325,3195,3195,3195,3195,0
|
|
20240729,184500,681523325,3195,3195,3195,3195,0
|
|
20240729,184400,681523325,3195,3195,3195,3195,0
|
|
20240729,184300,681523325,3195,3195,3195,3195,0
|
|
20240729,184200,681523325,3195,3195,3195,3195,0
|
|
20240729,184100,681523325,3195,3195,3195,3195,0
|
|
20240729,184000,681523325,3195,3195,3195,3195,0
|
|
20240729,183900,681523325,3195,3195,3195,3195,0
|
|
20240729,183800,681523325,3195,3195,3195,3195,0
|
|
20240729,183700,681523325,3195,3195,3195,3195,0
|
|
20240729,183600,681523325,3195,3195,3195,3195,0
|
|
20240729,183500,681523325,3195,3195,3195,3195,0
|
|
20240729,183400,681523325,3195,3195,3195,3195,0
|
|
20240729,183300,681523325,3195,3195,3195,3195,0
|
|
20240729,183200,681523325,3195,3195,3195,3195,0
|
|
20240729,183100,681523325,3195,3195,3195,3195,0
|
|
20240729,183000,681523325,3195,3195,3195,3195,0
|
|
20240729,182900,681523325,3195,3195,3195,3195,0
|
|
20240729,182800,681523325,3195,3195,3195,3195,0
|
|
20240729,182700,681523325,3195,3195,3195,3195,0
|
|
20240729,182600,681523325,3195,3195,3195,3195,0
|
|
20240729,182500,681523325,3195,3195,3195,3195,0
|
|
20240729,182400,681523325,3195,3195,3195,3195,668
|
|
20240729,182300,681523325,3195,3195,3195,3195,0
|
|
20240729,182200,681523325,3195,3195,3195,3195,0
|
|
20240729,182100,681523325,3195,3195,3195,3195,0
|
|
20240729,182000,681523325,3195,3195,3195,3195,0
|
|
20240729,181900,681523325,3195,3195,3195,3195,0
|
|
20240729,181800,681523325,3195,3195,3195,3195,0
|
|
20240729,181700,681523325,3195,3195,3195,3195,0
|
|
20240729,181600,681523325,3195,3195,3195,3195,0
|
|
20240729,181500,681523325,3195,3195,3195,3195,0
|
|
20240729,181400,681523325,3195,3195,3195,3195,0
|
|
20240729,181300,681523325,3195,3195,3195,3195,0
|
|
20240729,181200,681523325,3195,3195,3195,3195,0
|
|
20240729,181100,681523325,3195,3195,3195,3195,0
|
|
20240729,181000,681523325,3195,3195,3195,3195,0
|
|
20240729,180900,681523325,3195,3195,3195,3195,0
|
|
20240729,180800,681523325,3195,3195,3195,3195,0
|
|
20240729,180700,681523325,3195,3195,3195,3195,0
|
|
20240729,180600,681523325,3195,3195,3195,3195,0
|
|
20240729,180500,681523325,3195,3195,3195,3195,0
|
|
20240729,180400,681523325,3195,3195,3195,3195,0
|
|
20240729,180300,681523325,3195,3195,3195,3195,0
|
|
20240729,180200,681523325,3195,3195,3195,3195,0
|
|
20240729,180100,681523325,3195,3195,3195,3195,0
|
|
20240729,180000,681523325,3195,3195,3195,3195,0
|
|
20240729,175900,681523325,3195,3195,3195,3195,0
|
|
20240729,175800,681523325,3195,3195,3195,3195,0
|
|
20240729,175700,681523325,3195,3195,3195,3195,0
|
|
20240729,175600,681523325,3195,3195,3195,3195,0
|
|
20240729,175500,681523325,3195,3195,3195,3195,0
|
|
20240729,175400,681523325,3195,3195,3195,3195,668
|
|
20240729,175300,681523325,3195,3195,3195,3195,0
|
|
20240729,175200,681523325,3195,3195,3195,3195,0
|
|
20240729,175100,681523325,3195,3195,3195,3195,0
|
|
20240729,175000,681523325,3195,3195,3195,3195,0
|
|
20240729,174900,681523325,3195,3195,3195,3195,0
|
|
20240729,174800,681523325,3195,3195,3195,3195,0
|
|
20240729,174700,681523325,3195,3195,3195,3195,0
|
|
20240729,174600,681523325,3195,3195,3195,3195,0
|
|
20240729,174500,681523325,3195,3195,3195,3195,0
|
|
20240729,174400,681523325,3195,3195,3195,3195,0
|
|
20240729,174300,681523325,3195,3195,3195,3195,0
|
|
20240729,174200,681523325,3195,3195,3195,3195,0
|
|
20240729,174100,681523325,3195,3195,3195,3195,0
|
|
20240729,174000,681523325,3195,3195,3195,3195,0
|
|
20240729,173900,681523325,3195,3195,3195,3195,0
|
|
20240729,173800,681523325,3195,3195,3195,3195,0
|
|
20240729,173700,681523325,3195,3195,3195,3195,0
|
|
20240729,173600,681523325,3195,3195,3195,3195,0
|
|
20240729,173500,681523325,3195,3195,3195,3195,0
|
|
20240729,173400,681523325,3195,3195,3195,3195,0
|
|
20240729,173300,681523325,3195,3195,3195,3195,0
|
|
20240729,173200,681523325,3195,3195,3195,3195,0
|
|
20240729,173100,681523325,3195,3195,3195,3195,0
|
|
20240729,173000,681523325,3195,3195,3195,3195,0
|
|
20240729,172900,681523325,3195,3195,3195,3195,0
|
|
20240729,172800,681523325,3195,3195,3195,3195,0
|
|
20240729,172700,681523325,3195,3195,3195,3195,0
|
|
20240729,172600,681523325,3195,3195,3195,3195,0
|
|
20240729,172500,681523325,3195,3195,3195,3195,0
|
|
20240729,172400,681523325,3195,3195,3195,3195,668
|
|
20240729,172300,681523325,3195,3195,3195,3195,0
|
|
20240729,172200,681523325,3195,3195,3195,3195,0
|
|
20240729,172100,681523325,3195,3195,3195,3195,0
|
|
20240729,172000,681523325,3195,3195,3195,3195,0
|
|
20240729,171900,681523325,3195,3195,3195,3195,0
|
|
20240729,171800,681523325,3195,3195,3195,3195,0
|
|
20240729,171700,681523325,3195,3195,3195,3195,0
|
|
20240729,171600,681523325,3195,3195,3195,3195,0
|
|
20240729,171500,681523325,3195,3195,3195,3195,0
|
|
20240729,171400,681523325,3195,3195,3195,3195,0
|
|
20240729,171300,681523325,3195,3195,3195,3195,0
|
|
20240729,171200,681523325,3195,3195,3195,3195,0
|
|
20240729,171100,681523325,3195,3195,3195,3195,0
|
|
20240729,171000,681523325,3195,3195,3195,3195,0
|
|
20240729,170900,681523325,3195,3195,3195,3195,0
|
|
20240729,170800,681523325,3195,3195,3195,3195,0
|
|
20240729,170700,681523325,3195,3195,3195,3195,0
|
|
20240729,170600,681523325,3195,3195,3195,3195,0
|
|
20240729,170500,681523325,3195,3195,3195,3195,0
|
|
20240729,170400,681523325,3195,3195,3195,3195,0
|
|
20240729,170300,681523325,3195,3195,3195,3195,0
|
|
20240729,170200,681523325,3195,3195,3195,3195,0
|
|
20240729,170100,681523325,3195,3195,3195,3195,0
|
|
20240729,170000,681523325,3195,3195,3195,3195,0
|
|
20240729,165900,681523325,3195,3195,3195,3195,0
|
|
20240729,165800,681523325,3195,3195,3195,3195,0
|
|
20240729,165700,681523325,3195,3195,3195,3195,0
|
|
20240729,165600,681523325,3195,3195,3195,3195,0
|
|
20240729,165500,681523325,3195,3195,3195,3195,0
|
|
20240729,165400,681523325,3195,3195,3195,3195,668
|
|
20240729,165300,681523325,3195,3195,3195,3195,0
|
|
20240729,165200,681523325,3195,3195,3195,3195,0
|
|
20240729,165100,681523325,3195,3195,3195,3195,0
|
|
20240729,165000,681523325,3195,3195,3195,3195,0
|
|
20240729,164900,681523325,3195,3195,3195,3195,0
|
|
20240729,164800,681523325,3195,3195,3195,3195,0
|
|
20240729,164700,681523325,3195,3195,3195,3195,0
|
|
20240729,164600,681523325,3195,3195,3195,3195,0
|
|
20240729,164500,681523325,3195,3195,3195,3195,0
|
|
20240729,164400,681523325,3195,3195,3195,3195,0
|
|
20240729,164300,681523325,3195,3195,3195,3195,0
|
|
20240729,164200,681523325,3195,3195,3195,3195,0
|
|
20240729,164100,681523325,3195,3195,3195,3195,0
|
|
20240729,164000,681523325,3195,3195,3195,3195,0
|
|
20240729,163900,681523325,3195,3195,3195,3195,0
|
|
20240729,163800,681523325,3195,3195,3195,3195,0
|
|
20240729,163700,681523325,3195,3195,3195,3195,0
|
|
20240729,163600,681523325,3195,3195,3195,3195,0
|
|
20240729,163500,681523325,3195,3195,3195,3195,0
|
|
20240729,163400,681523325,3195,3195,3195,3195,0
|
|
20240729,163300,681523325,3195,3195,3195,3195,0
|
|
20240729,163200,681523325,3195,3195,3195,3195,0
|
|
20240729,163100,681523325,3195,3195,3195,3195,0
|
|
20240729,163000,681523325,3195,3195,3195,3195,0
|
|
20240729,162900,681523325,3195,3195,3195,3195,0
|
|
20240729,162800,681523325,3195,3195,3195,3195,0
|
|
20240729,162700,681523325,3195,3195,3195,3195,0
|
|
20240729,162600,681523325,3195,3195,3195,3195,0
|
|
20240729,162500,681523325,3195,3195,3195,3195,0
|
|
20240729,162400,681523325,3195,3195,3195,3195,668
|
|
20240729,162300,681523325,3195,3195,3195,3195,0
|
|
20240729,162200,681523325,3195,3195,3195,3195,0
|
|
20240729,162100,681523325,3195,3195,3195,3195,0
|
|
20240729,162000,681523325,3195,3195,3195,3195,0
|
|
20240729,161900,681523325,3195,3195,3195,3195,0
|
|
20240729,161800,681523325,3195,3195,3195,3195,0
|
|
20240729,161700,681523325,3195,3195,3195,3195,0
|
|
20240729,161600,681523325,3195,3195,3195,3195,0
|
|
20240729,161500,681523325,3195,3195,3195,3195,0
|
|
20240729,161400,681523325,3195,3195,3195,3195,0
|
|
20240729,161300,681523325,3195,3195,3195,3195,0
|
|
20240729,161200,681523325,3195,3195,3195,3195,0
|
|
20240729,161100,681523325,3195,3195,3195,3195,0
|
|
20240729,161000,681523325,3195,3195,3195,3195,0
|
|
20240729,160900,681523325,3195,3195,3195,3195,0
|
|
20240729,160800,681523325,3195,3195,3195,3195,0
|
|
20240729,160700,681523325,3195,3195,3195,3195,0
|
|
20240729,160600,681523325,3195,3195,3195,3195,0
|
|
20240729,160500,681523325,3195,3195,3195,3195,0
|
|
20240729,160400,681523325,3195,3195,3195,3195,0
|
|
20240729,160300,681523325,3195,3195,3195,3195,0
|
|
20240729,160200,681523325,3195,3195,3195,3195,0
|
|
20240729,160100,681523325,3195,3195,3195,3195,0
|
|
20240729,160000,681523325,3195,3195,3195,3195,0
|
|
20240729,155900,681523325,3195,3195,3195,3195,0
|
|
20240729,155800,681523325,3195,3195,3195,3195,0
|
|
20240729,155700,681523325,3195,3195,3195,3195,0
|
|
20240729,155600,681523325,3195,3195,3195,3195,0
|
|
20240729,155500,681523325,3195,3195,3195,3195,0
|
|
20240729,155400,681523325,3195,3195,3195,3195,668
|
|
20240729,155300,681523325,3195,3195,3195,3195,0
|
|
20240729,155200,681523325,3195,3195,3195,3195,0
|
|
20240729,155100,681523325,3195,3195,3195,3195,0
|
|
20240729,155000,681523325,3195,3195,3195,3195,0
|
|
20240729,154900,681523325,3195,3195,3195,3195,0
|
|
20240729,154800,681523325,3195,3195,3195,3195,0
|
|
20240729,154700,681523325,3195,3195,3195,3195,0
|
|
20240729,154600,681523325,3195,3195,3195,3195,0
|
|
20240729,154500,681523325,3195,3195,3195,3195,0
|
|
20240729,154400,681523325,3195,3195,3195,3195,0
|
|
20240729,154300,681523325,3195,3195,3195,3195,0
|
|
20240729,154200,681523325,3195,3195,3195,3195,0
|
|
20240729,154100,681523325,3195,3195,3195,3195,0
|
|
20240729,154000,681523325,3195,3195,3195,3195,0
|
|
20240729,153900,681523325,3195,3195,3195,3195,0
|
|
20240729,153800,681523325,3195,3195,3195,3195,0
|
|
20240729,153700,681523325,3195,3195,3195,3195,0
|
|
20240729,153600,681523325,3195,3195,3195,3195,0
|
|
20240729,153500,681523325,3195,3195,3195,3195,0
|
|
20240729,153400,681523325,3195,3195,3195,3195,0
|
|
20240729,153300,681523325,3195,3195,3195,3195,0
|
|
20240729,153200,681523325,3195,3195,3195,3195,0
|
|
20240729,153100,681523325,3195,3195,3195,3195,0
|
|
20240729,153000,681523325,3195,3195,3195,3195,668
|
|
20240729,152900,679389065,3205,3205,3205,3205,0
|
|
20240729,152800,679389065,3205,3205,3205,3205,0
|
|
20240729,152700,679389065,3205,3205,3205,3205,0
|
|
20240729,152600,679389065,3205,3205,3205,3205,0
|
|
20240729,152500,679389065,3205,3205,3205,3205,0
|
|
20240729,152400,679389065,3205,3205,3205,3205,0
|
|
20240729,152300,679389065,3205,3205,3205,3205,0
|
|
20240729,152200,679389065,3205,3205,3205,3205,0
|
|
20240729,152100,679389065,3205,3205,3205,3205,0
|
|
20240729,152000,679389065,3205,3205,3205,3205,0
|
|
20240729,151900,679389065,3205,3200,3205,3200,2
|
|
20240729,151800,679382660,3205,3205,3205,3205,300
|
|
20240729,151700,678421160,3205,3195,3205,3195,59
|
|
20240729,151600,678232645,3195,3195,3195,3195,2
|
|
20240729,151500,678226255,3205,3200,3205,3200,2
|
|
20240729,151400,678219850,3205,3190,3205,3190,82
|
|
20240729,151300,677958225,3195,3195,3195,3195,10
|
|
20240729,151200,677926275,3195,3195,3195,3195,0
|
|
20240729,151100,677926275,3195,3195,3195,3195,553
|
|
20240729,151000,676159440,3190,3190,3190,3190,83
|
|
20240729,150900,675894670,3195,3195,3195,3195,556
|
|
20240729,150800,674118250,3200,3200,3200,3200,31
|
|
20240729,150700,674019050,3200,3195,3200,3195,121
|
|
20240729,150600,673632350,3195,3195,3195,3195,33
|
|
20240729,150500,673526915,3200,3200,3200,3200,6
|
|
20240729,150400,673507715,3200,3190,3200,3190,2407
|
|
20240729,150300,665826245,3195,3195,3195,3195,50
|
|
20240729,150200,665666495,3195,3195,3195,3195,95
|
|
20240729,150100,665362970,3200,3200,3200,3200,0
|
|
20240729,150000,665362970,3200,3195,3200,3195,439
|
|
20240729,145900,663958550,3200,3205,3205,3200,203
|
|
20240729,145800,663308935,3200,3200,3200,3200,2
|
|
20240729,145700,663302535,3205,3205,3205,3205,0
|
|
20240729,145600,663302535,3205,3205,3205,3205,0
|
|
20240729,145500,663302535,3205,3205,3205,3205,0
|
|
20240729,145400,663302535,3205,3200,3205,3200,101
|
|
20240729,145300,662979330,3200,3200,3200,3200,570
|
|
20240729,145200,661155330,3205,3205,3205,3205,84
|
|
20240729,145100,660886110,3210,3210,3210,3210,0
|
|
20240729,145000,660886110,3210,3210,3210,3210,20
|
|
20240729,144900,660821910,3210,3210,3210,3210,8
|
|
20240729,144800,660796230,3210,3210,3210,3210,1
|
|
20240729,144700,660793020,3210,3210,3210,3210,1
|
|
20240729,144600,660789810,3210,3205,3215,3205,53
|
|
20240729,144500,660619830,3205,3205,3205,3205,0
|
|
20240729,144400,660619830,3205,3205,3205,3205,20
|
|
20240729,144300,660555730,3205,3210,3210,3205,45
|
|
20240729,144200,660411455,3210,3205,3210,3205,1353
|
|
20240729,144100,656075085,3210,3210,3210,3210,0
|
|
20240729,144000,656075085,3210,3210,3210,3210,0
|
|
20240729,143900,656075085,3210,3210,3210,3210,94
|
|
20240729,143800,655773345,3215,3215,3215,3215,0
|
|
20240729,143700,655773345,3215,3215,3215,3215,1
|
|
20240729,143600,655770130,3195,3205,3205,3195,499
|
|
20240729,143500,654175310,3210,3210,3210,3210,45
|
|
20240729,143400,654030860,3210,3210,3210,3210,2
|
|
20240729,143300,654024440,3215,3210,3215,3210,3
|
|
20240729,143200,654014805,3215,3220,3225,3215,1124
|
|
20240729,143100,650392435,3220,3200,3220,3200,10795
|
|
20240729,143000,615779370,3200,3195,3200,3195,1441
|
|
20240729,142900,611175370,3195,3190,3195,3180,151
|
|
20240729,142800,610694555,3195,3195,3195,3195,0
|
|
20240729,142700,610694555,3195,3195,3195,3195,0
|
|
20240729,142600,610694555,3195,3195,3195,3195,0
|
|
20240729,142500,610694555,3195,3195,3195,3195,303
|
|
20240729,142400,609726470,3195,3195,3195,3195,935
|
|
20240729,142300,606739145,3195,3195,3195,3195,0
|
|
20240729,142200,606739145,3195,3195,3195,3195,0
|
|
20240729,142100,606739145,3195,3195,3195,3195,309
|
|
20240729,142000,605751890,3185,3190,3190,3175,5103
|
|
20240729,141900,589521685,3190,3190,3190,3190,100
|
|
20240729,141800,589202685,3190,3190,3190,3190,0
|
|
20240729,141700,589202685,3190,3190,3190,3190,0
|
|
20240729,141600,589202685,3190,3190,3190,3190,1000
|
|
20240729,141500,586012685,3190,3190,3190,3190,10
|
|
20240729,141400,585980785,3195,3195,3195,3195,100
|
|
20240729,141300,585661285,3200,3200,3200,3200,0
|
|
20240729,141200,585661285,3200,3200,3200,3200,0
|
|
20240729,141100,585661285,3200,3195,3200,3195,328
|
|
20240729,141000,584613295,3195,3195,3195,3195,0
|
|
20240729,140900,584613295,3195,3195,3195,3195,323
|
|
20240729,140800,583581310,3195,3195,3195,3195,0
|
|
20240729,140700,583581310,3195,3195,3195,3195,237
|
|
20240729,140600,582824095,3195,3195,3195,3195,56
|
|
20240729,140500,582645175,3195,3195,3195,3195,262
|
|
20240729,140400,581808085,3185,3185,3185,3185,0
|
|
20240729,140300,581808085,3185,3200,3200,3185,1422
|
|
20240729,140200,577276880,3195,3200,3200,3195,348
|
|
20240729,140100,576165010,3200,3200,3200,3200,0
|
|
20240729,140000,576165010,3200,3200,3200,3200,0
|
|
20240729,135900,576165010,3200,3200,3200,3200,0
|
|
20240729,135800,576165010,3200,3200,3200,3200,42
|
|
20240729,135700,576030610,3200,3200,3200,3200,260
|
|
20240729,135600,575198610,3200,3200,3200,3200,1756
|
|
20240729,135500,569579410,3200,3195,3200,3195,5312
|
|
20240729,135400,552591025,3195,3195,3195,3195,77
|
|
20240729,135300,552345010,3190,3190,3190,3190,374
|
|
20240729,135200,551151950,3190,3190,3190,3190,79
|
|
20240729,135100,550899940,3190,3190,3190,3190,0
|
|
20240729,135000,550899940,3190,3190,3190,3190,532
|
|
20240729,134900,549202860,3190,3190,3190,3190,2448
|
|
20240729,134800,541393740,3185,3180,3185,3180,5172
|
|
20240729,134700,524933850,3170,3170,3170,3170,1
|
|
20240729,134600,524930680,3180,3180,3180,3180,0
|
|
20240729,134500,524930680,3180,3180,3180,3180,0
|
|
20240729,134400,524930680,3180,3180,3180,3180,2
|
|
20240729,134300,524924320,3170,3170,3170,3170,0
|
|
20240729,134200,524924320,3170,3170,3170,3170,1000
|
|
20240729,134100,521754320,3170,3170,3170,3170,0
|
|
20240729,134000,521754320,3170,3170,3170,3170,269
|
|
20240729,133900,520901590,3170,3175,3180,3170,1620
|
|
20240729,133800,515758685,3170,3170,3170,3170,0
|
|
20240729,133700,515758685,3170,3180,3180,3170,3017
|
|
20240729,133600,506189665,3175,3170,3175,3170,1759
|
|
20240729,133500,500608840,3170,3170,3170,3170,0
|
|
20240729,133400,500608840,3170,3170,3170,3170,418
|
|
20240729,133300,499283780,3170,3170,3170,3170,0
|
|
20240729,133200,499283780,3170,3170,3170,3170,0
|
|
20240729,133100,499283780,3170,3170,3170,3170,60
|
|
20240729,133000,499093580,3170,3170,3170,3170,50
|
|
20240729,132900,498935080,3170,3170,3170,3170,653
|
|
20240729,132800,496865070,3170,3175,3175,3170,231
|
|
20240729,132700,496132550,3175,3175,3175,3175,11
|
|
20240729,132600,496097625,3175,3175,3175,3175,36
|
|
20240729,132500,495983325,3175,3175,3175,3175,3480
|
|
20240729,132400,484934325,3180,3180,3180,3180,1
|
|
20240729,132300,484931145,3180,3180,3180,3180,0
|
|
20240729,132200,484931145,3180,3180,3180,3180,131
|
|
20240729,132100,484514565,3180,3180,3180,3180,0
|
|
20240729,132000,484514565,3180,3180,3180,3180,169
|
|
20240729,131900,483977145,3180,3180,3180,3180,500
|
|
20240729,131800,482387145,3185,3185,3185,3185,0
|
|
20240729,131700,482387145,3185,3185,3185,3185,0
|
|
20240729,131600,482387145,3185,3185,3185,3185,0
|
|
20240729,131500,482387145,3185,3185,3185,3185,0
|
|
20240729,131400,482387145,3185,3180,3185,3180,1010
|
|
20240729,131300,479175295,3185,3185,3185,3185,0
|
|
20240729,131200,479175295,3185,3185,3185,3185,0
|
|
20240729,131100,479175295,3185,3185,3185,3185,0
|
|
20240729,131000,479175295,3185,3185,3185,3185,0
|
|
20240729,130900,479175295,3185,3185,3185,3185,0
|
|
20240729,130800,479175295,3185,3185,3185,3185,0
|
|
20240729,130700,479175295,3185,3185,3185,3185,0
|
|
20240729,130600,479175295,3185,3185,3185,3185,0
|
|
20240729,130500,479175295,3185,3180,3185,3180,501
|
|
20240729,130400,477582110,3180,3180,3180,3180,0
|
|
20240729,130300,477582110,3180,3180,3180,3180,0
|
|
20240729,130200,477582110,3180,3180,3180,3180,18
|
|
20240729,130100,477524870,3190,3190,3190,3190,0
|
|
20240729,130000,477524870,3190,3190,3190,3190,0
|
|
20240729,125900,477524870,3190,3190,3190,3190,778
|
|
20240729,125800,475043050,3190,3190,3190,3190,5
|
|
20240729,125700,475027100,3190,3190,3190,3190,0
|
|
20240729,125600,475027100,3190,3185,3190,3185,521
|
|
20240729,125500,473367710,3175,3185,3185,3175,40
|
|
20240729,125400,473240700,3175,3175,3175,3175,0
|
|
20240729,125300,473240700,3175,3175,3175,3175,0
|
|
20240729,125200,473240700,3175,3175,3175,3175,16
|
|
20240729,125100,473189900,3175,3175,3175,3175,0
|
|
20240729,125000,473189900,3175,3175,3175,3175,0
|
|
20240729,124900,473189900,3175,3175,3175,3175,0
|
|
20240729,124800,473189900,3175,3175,3175,3175,0
|
|
20240729,124700,473189900,3175,3175,3175,3175,0
|
|
20240729,124600,473189900,3175,3175,3175,3175,0
|
|
20240729,124500,473189900,3175,3175,3175,3175,3457
|
|
20240729,124400,462213925,3175,3180,3180,3175,3864
|
|
20240729,124300,449945225,3185,3185,3185,3185,9
|
|
20240729,124200,449916560,3185,3185,3185,3185,990
|
|
20240729,124100,446763410,3185,3185,3185,3185,3457
|
|
20240729,124000,435752865,3185,3180,3185,3180,141
|
|
20240729,123900,435303985,3180,3180,3180,3180,0
|
|
20240729,123800,435303985,3180,3180,3180,3180,0
|
|
20240729,123700,435303985,3180,3180,3180,3180,1228
|
|
20240729,123600,431398945,3180,3180,3180,3180,0
|
|
20240729,123500,431398945,3180,3180,3180,3180,0
|
|
20240729,123400,431398945,3180,3180,3180,3180,0
|
|
20240729,123300,431398945,3180,3180,3180,3180,0
|
|
20240729,123200,431398945,3180,3180,3180,3180,1000
|
|
20240729,123100,428218945,3180,3180,3180,3180,41
|
|
20240729,123000,428088565,3180,3180,3180,3180,0
|
|
20240729,122900,428088565,3180,3180,3180,3180,1300
|
|
20240729,122800,423954565,3180,3180,3180,3180,0
|
|
20240729,122700,423954565,3180,3185,3185,3180,738
|
|
20240729,122600,421607475,3180,3180,3180,3180,1
|
|
20240729,122500,421604295,3185,3185,3185,3185,0
|
|
20240729,122400,421604295,3185,3185,3185,3185,0
|
|
20240729,122300,421604295,3185,3185,3185,3185,0
|
|
20240729,122200,421604295,3185,3185,3185,3185,0
|
|
20240729,122100,421604295,3185,3185,3185,3185,330
|
|
20240729,122000,420553245,3185,3185,3185,3185,0
|
|
20240729,121900,420553245,3185,3185,3185,3185,718
|
|
20240729,121800,418266415,3180,3180,3180,3180,122
|
|
20240729,121700,417878455,3180,3180,3180,3180,0
|
|
20240729,121600,417878455,3180,3180,3180,3180,65
|
|
20240729,121500,417671755,3185,3180,3185,3180,1297
|
|
20240729,121400,413544045,3185,3185,3185,3185,0
|
|
20240729,121300,413544045,3185,3185,3185,3185,2
|
|
20240729,121200,413537675,3185,3185,3185,3185,35
|
|
20240729,121100,413426200,3180,3180,3180,3180,0
|
|
20240729,121000,413426200,3180,3180,3180,3180,0
|
|
20240729,120900,413426200,3180,3180,3180,3180,0
|
|
20240729,120800,413426200,3180,3180,3180,3180,0
|
|
20240729,120700,413426200,3180,3180,3180,3180,0
|
|
20240729,120600,413426200,3180,3180,3180,3180,0
|
|
20240729,120500,413426200,3180,3180,3180,3180,19
|
|
20240729,120400,413365780,3180,3185,3185,3180,115
|
|
20240729,120300,412999830,3180,3180,3180,3180,733
|
|
20240729,120200,410668890,3180,3180,3180,3180,200
|
|
20240729,120100,410032890,3180,3180,3180,3180,106
|
|
20240729,120000,409695810,3180,3180,3180,3180,0
|
|
20240729,115900,409695810,3180,3180,3180,3180,38
|
|
20240729,115800,409574970,3185,3185,3185,3185,5
|
|
20240729,115700,409559045,3185,3185,3185,3185,1372
|
|
20240729,115600,405189225,3185,3185,3185,3185,2000
|
|
20240729,115500,398819225,3185,3185,3185,3185,0
|
|
20240729,115400,398819225,3185,3185,3185,3185,0
|
|
20240729,115300,398819225,3185,3185,3185,3185,0
|
|
20240729,115200,398819225,3185,3185,3185,3185,185
|
|
20240729,115100,398230000,3180,3180,3180,3180,1
|
|
20240729,115000,398226820,3185,3185,3185,3185,1
|
|
20240729,114900,398223635,3185,3185,3185,3185,0
|
|
20240729,114800,398223635,3185,3185,3185,3185,0
|
|
20240729,114700,398223635,3185,3185,3185,3185,0
|
|
20240729,114600,398223635,3185,3185,3185,3185,55
|
|
20240729,114500,398048460,3185,3185,3185,3185,0
|
|
20240729,114400,398048460,3185,3185,3185,3185,100
|
|
20240729,114300,397729960,3190,3190,3190,3190,0
|
|
20240729,114200,397729960,3190,3190,3190,3190,0
|
|
20240729,114100,397729960,3190,3190,3190,3190,0
|
|
20240729,114000,397729960,3190,3185,3190,3185,1101
|
|
20240729,113900,394218770,3185,3185,3185,3185,300
|
|
20240729,113800,393263270,3190,3190,3190,3190,50
|
|
20240729,113700,393103770,3185,3185,3185,3185,0
|
|
20240729,113600,393103770,3185,3185,3185,3185,20
|
|
20240729,113500,393040070,3185,3185,3185,3185,0
|
|
20240729,113400,393040070,3185,3185,3185,3185,0
|
|
20240729,113300,393040070,3185,3185,3185,3185,26
|
|
20240729,113200,392957260,3180,3180,3180,3180,0
|
|
20240729,113100,392957260,3180,3180,3180,3180,0
|
|
20240729,113000,392957260,3180,3180,3180,3180,0
|
|
20240729,112900,392957260,3180,3185,3185,3180,2278
|
|
20240729,112800,385713170,3185,3185,3185,3185,0
|
|
20240729,112700,385713170,3185,3185,3185,3185,14
|
|
20240729,112600,385668580,3185,3185,3185,3185,0
|
|
20240729,112500,385668580,3185,3185,3185,3185,19
|
|
20240729,112400,385608065,3185,3185,3185,3185,87
|
|
20240729,112300,385330970,3185,3185,3185,3175,1020
|
|
20240729,112200,382087405,3185,3185,3185,3185,41
|
|
20240729,112100,381956820,3190,3190,3190,3190,0
|
|
20240729,112000,381956820,3190,3190,3190,3190,113
|
|
20240729,111900,381596350,3190,3190,3190,3190,40
|
|
20240729,111800,381468750,3190,3190,3190,3190,37
|
|
20240729,111700,381350720,3190,3190,3190,3190,0
|
|
20240729,111600,381350720,3190,3190,3190,3190,620
|
|
20240729,111500,379372920,3195,3190,3195,3190,301
|
|
20240729,111400,378412725,3190,3190,3190,3190,0
|
|
20240729,111300,378412725,3190,3185,3190,3185,1562
|
|
20240729,111200,373430945,3190,3185,3190,3185,401
|
|
20240729,111100,372153755,3190,3190,3190,3190,0
|
|
20240729,111000,372153755,3190,3185,3190,3185,48
|
|
20240729,110900,372000870,3185,3185,3185,3185,38
|
|
20240729,110800,371879840,3190,3190,3190,3190,601
|
|
20240729,110700,369962650,3180,3180,3180,3180,0
|
|
20240729,110600,369962650,3180,3180,3180,3180,369
|
|
20240729,110500,368789230,3190,3190,3190,3190,0
|
|
20240729,110400,368789230,3190,3185,3190,3180,299
|
|
20240729,110300,367838080,3190,3185,3190,3185,11
|
|
20240729,110200,367803040,3185,3185,3185,3185,200
|
|
20240729,110100,367166040,3185,3190,3190,3185,100
|
|
20240729,110000,366847290,3190,3190,3190,3190,10
|
|
20240729,105900,366815390,3190,3190,3190,3190,0
|
|
20240729,105800,366815390,3190,3190,3190,3190,539
|
|
20240729,105700,365095980,3190,3190,3190,3190,10
|
|
20240729,105600,365064080,3190,3190,3190,3190,502
|
|
20240729,105500,363462700,3195,3195,3195,3195,0
|
|
20240729,105400,363462700,3195,3195,3195,3195,200
|
|
20240729,105300,362823700,3195,3195,3195,3195,250
|
|
20240729,105200,362024950,3195,3195,3195,3195,3
|
|
20240729,105100,362015365,3190,3190,3190,3190,0
|
|
20240729,105000,362015365,3190,3190,3190,3185,2616
|
|
20240729,104900,353670940,3190,3190,3190,3190,30
|
|
20240729,104800,353575240,3190,3190,3190,3190,5
|
|
20240729,104700,353559290,3190,3190,3190,3190,10
|
|
20240729,104600,353527390,3180,3180,3190,3180,1225
|
|
20240729,104500,349626800,3180,3180,3180,3180,98
|
|
20240729,104400,349315160,3185,3185,3185,3185,179
|
|
20240729,104300,348745045,3185,3185,3185,3180,4350
|
|
20240729,104200,334907060,3180,3180,3180,3180,0
|
|
20240729,104100,334907060,3180,3185,3185,3180,588
|
|
20240729,104000,333037030,3185,3185,3185,3185,7
|
|
20240729,103900,333014735,3185,3185,3185,3185,201
|
|
20240729,103800,332374550,3190,3185,3190,3185,517
|
|
20240729,103700,330727305,3185,3185,3185,3185,63
|
|
20240729,103600,330526650,3180,3185,3185,3180,1203
|
|
20240729,103500,326695360,3185,3185,3185,3185,0
|
|
20240729,103400,326695360,3185,3185,3185,3185,400
|
|
20240729,103300,325421360,3185,3185,3185,3185,400
|
|
20240729,103200,324147360,3185,3185,3185,3185,400
|
|
20240729,103100,322873360,3190,3180,3190,3175,4237
|
|
20240729,103000,309410755,3175,3185,3185,3175,5795
|
|
20240729,102900,290954760,3175,3180,3190,3175,4617
|
|
20240729,102800,276251375,3180,3180,3180,3180,1232
|
|
20240729,102700,272333615,3180,3180,3180,3180,600
|
|
20240729,102600,270425615,3185,3175,3185,3170,7213
|
|
20240729,102500,247499715,3175,3175,3175,3175,1
|
|
20240729,102400,247496540,3170,3170,3170,3170,1550
|
|
20240729,102300,242583040,3175,3175,3175,3175,1247
|
|
20240729,102200,238623815,3175,3160,3175,3160,31
|
|
20240729,102100,238525840,3170,3170,3170,3170,517
|
|
20240729,102000,236886950,3170,3170,3170,3170,2
|
|
20240729,101900,236880610,3175,3170,3175,3170,2
|
|
20240729,101800,236874265,3170,3170,3170,3170,305
|
|
20240729,101700,235907415,3175,3175,3175,3175,0
|
|
20240729,101600,235907415,3175,3175,3175,3175,0
|
|
20240729,101500,235907415,3175,3175,3175,3175,503
|
|
20240729,101400,234310390,3175,3175,3175,3175,0
|
|
20240729,101300,234310390,3175,3175,3175,3175,0
|
|
20240729,101200,234310390,3175,3175,3175,3175,0
|
|
20240729,101100,234310390,3175,3155,3175,3155,732
|
|
20240729,101000,232000910,3150,3170,3170,3135,14565
|
|
20240729,100900,186209755,3170,3175,3175,3170,103
|
|
20240729,100800,185883235,3175,3175,3175,3175,0
|
|
20240729,100700,185883235,3175,3175,3175,3175,0
|
|
20240729,100600,185883235,3175,3175,3175,3175,1486
|
|
20240729,100500,181165185,3180,3180,3180,3180,522
|
|
20240729,100400,179505225,3180,3180,3180,3180,1
|
|
20240729,100300,179502045,3180,3180,3180,3180,3
|
|
20240729,100200,179492505,3185,3185,3185,3185,3
|
|
20240729,100100,179482950,3190,3175,3190,3175,10304
|
|
20240729,100000,146674030,3175,3165,3175,3160,1541
|
|
20240729,095900,141781865,3175,3170,3175,3170,748
|
|
20240729,095800,139410680,3170,3170,3170,3170,1
|
|
20240729,095700,139407510,3170,3170,3170,3170,801
|
|
20240729,095600,136868340,3165,3160,3170,3160,3524
|
|
20240729,095500,125714800,3160,3160,3160,3160,51
|
|
20240729,095400,125553640,3160,3160,3160,3160,25
|
|
20240729,095300,125474640,3160,3150,3160,3150,501
|
|
20240729,095200,123896480,3165,3165,3165,3165,1
|
|
20240729,095100,123893315,3145,3145,3160,3145,1441
|
|
20240729,095000,119357755,3145,3155,3165,3145,3158
|
|
20240729,094900,109412715,3165,3160,3165,3160,20
|
|
20240729,094800,109349460,3160,3160,3160,3160,2
|
|
20240729,094700,109343140,3155,3160,3160,3155,503
|
|
20240729,094600,107756160,3160,3160,3160,3160,36
|
|
20240729,094500,107642400,3160,3160,3160,3160,178
|
|
20240729,094400,107079920,3160,3160,3160,3160,6
|
|
20240729,094300,107060960,3160,3160,3160,3160,3
|
|
20240729,094200,107051480,3160,3165,3165,3160,115
|
|
20240729,094100,106688070,3165,3165,3165,3165,1
|
|
20240729,094000,106684905,3165,3165,3165,3165,8
|
|
20240729,093900,106659585,3165,3160,3165,3160,877
|
|
20240729,093800,103888215,3160,3160,3160,3160,1
|
|
20240729,093700,103885055,3160,3160,3160,3160,3
|
|
20240729,093600,103875575,3160,3160,3160,3160,3
|
|
20240729,093500,103866095,3160,3160,3160,3160,0
|
|
20240729,093400,103866095,3160,3150,3160,3150,6
|
|
20240729,093300,103847185,3160,3155,3160,3155,1288
|
|
20240729,093200,99783540,3145,3145,3145,3145,0
|
|
20240729,093100,99783540,3145,3150,3150,3145,19
|
|
20240729,093000,99723735,3155,3145,3155,3140,5579
|
|
20240729,092900,82200755,3150,3150,3150,3150,337
|
|
20240729,092800,81139205,3150,3150,3150,3150,138
|
|
20240729,092700,80704505,3155,3150,3155,3150,2
|
|
20240729,092600,80698200,3150,3150,3150,3150,273
|
|
20240729,092500,79838250,3150,3150,3150,3150,324
|
|
20240729,092400,78817650,3155,3155,3155,3155,8
|
|
20240729,092300,78792410,3155,3155,3155,3155,1400
|
|
20240729,092200,74375410,3155,3155,3155,3155,0
|
|
20240729,092100,74375410,3155,3155,3155,3155,0
|
|
20240729,092000,74375410,3155,3155,3155,3155,36
|
|
20240729,091900,74261830,3155,3140,3155,3140,3
|
|
20240729,091800,74252380,3140,3150,3150,3140,2920
|
|
20240729,091700,65073805,3155,3155,3155,3155,619
|
|
20240729,091600,63120860,3160,3155,3160,3155,6383
|
|
20240729,091500,42982490,3150,3150,3150,3150,0
|
|
20240729,091400,42982490,3150,3150,3150,3150,206
|
|
20240729,091300,42333590,3150,3150,3150,3150,180
|
|
20240729,091200,41766590,3155,3150,3155,3150,2
|
|
20240729,091100,41760285,3150,3150,3150,3150,166
|
|
20240729,091000,41237385,3150,3150,3150,3150,129
|
|
20240729,090900,40831035,3150,3150,3150,3150,553
|
|
20240729,090800,39089085,3150,3140,3150,3140,3110
|
|
20240729,090700,29322585,3150,3150,3150,3145,1009
|
|
20240729,090600,26149225,3150,3150,3150,3150,117
|
|
20240729,090500,25780675,3150,3150,3150,3150,286
|
|
20240729,090400,24879775,3145,3145,3150,3145,474
|
|
20240729,090300,23389020,3140,3145,3145,3140,1864
|
|
20240729,090200,17529910,3150,3150,3150,3150,216
|
|
20240729,090100,16849510,3150,3150,3150,3150,353
|
|
20240729,090000,15737560,3150,3150,3150,3150,4964
|