603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190000,987483160,5400,5400,5400,5400,1697
|
|
20240724,185900,987483160,5400,5400,5400,5400,0
|
|
20240724,185800,987483160,5400,5400,5400,5400,0
|
|
20240724,185700,987483160,5400,5400,5400,5400,0
|
|
20240724,185600,987483160,5400,5400,5400,5400,0
|
|
20240724,185500,987483160,5400,5400,5400,5400,0
|
|
20240724,185400,987483160,5400,5400,5400,5400,0
|
|
20240724,185300,987483160,5400,5400,5400,5400,0
|
|
20240724,185200,987483160,5400,5400,5400,5400,0
|
|
20240724,185100,987483160,5400,5400,5400,5400,0
|
|
20240724,185000,987483160,5400,5400,5400,5400,0
|
|
20240724,184900,987483160,5400,5400,5400,5400,0
|
|
20240724,184800,987483160,5400,5400,5400,5400,0
|
|
20240724,184700,987483160,5400,5400,5400,5400,0
|
|
20240724,184600,987483160,5400,5400,5400,5400,0
|
|
20240724,184500,987483160,5400,5400,5400,5400,0
|
|
20240724,184400,987483160,5400,5400,5400,5400,0
|
|
20240724,184300,987483160,5400,5400,5400,5400,0
|
|
20240724,184200,987483160,5400,5400,5400,5400,0
|
|
20240724,184100,987483160,5400,5400,5400,5400,0
|
|
20240724,184000,987483160,5400,5400,5400,5400,0
|
|
20240724,183900,987483160,5400,5400,5400,5400,0
|
|
20240724,183800,987483160,5400,5400,5400,5400,0
|
|
20240724,183700,987483160,5400,5400,5400,5400,0
|
|
20240724,183600,987483160,5400,5400,5400,5400,0
|
|
20240724,183500,987483160,5400,5400,5400,5400,0
|
|
20240724,183400,987483160,5400,5400,5400,5400,0
|
|
20240724,183300,987483160,5400,5400,5400,5400,0
|
|
20240724,183200,987483160,5400,5400,5400,5400,0
|
|
20240724,183100,987483160,5400,5400,5400,5400,0
|
|
20240724,183000,987483160,5400,5400,5400,5400,1697
|
|
20240724,182900,987483160,5400,5400,5400,5400,0
|
|
20240724,182800,987483160,5400,5400,5400,5400,0
|
|
20240724,182700,987483160,5400,5400,5400,5400,0
|
|
20240724,182600,987483160,5400,5400,5400,5400,0
|
|
20240724,182500,987483160,5400,5400,5400,5400,0
|
|
20240724,182400,987483160,5400,5400,5400,5400,0
|
|
20240724,182300,987483160,5400,5400,5400,5400,0
|
|
20240724,182200,987483160,5400,5400,5400,5400,0
|
|
20240724,182100,987483160,5400,5400,5400,5400,0
|
|
20240724,182000,987483160,5400,5400,5400,5400,0
|
|
20240724,181900,987483160,5400,5400,5400,5400,0
|
|
20240724,181800,987483160,5400,5400,5400,5400,0
|
|
20240724,181700,987483160,5400,5400,5400,5400,0
|
|
20240724,181600,987483160,5400,5400,5400,5400,0
|
|
20240724,181500,987483160,5400,5400,5400,5400,0
|
|
20240724,181400,987483160,5400,5400,5400,5400,0
|
|
20240724,181300,987483160,5400,5400,5400,5400,0
|
|
20240724,181200,987483160,5400,5400,5400,5400,0
|
|
20240724,181100,987483160,5400,5400,5400,5400,0
|
|
20240724,181000,987483160,5400,5400,5400,5400,0
|
|
20240724,180900,987483160,5400,5400,5400,5400,0
|
|
20240724,180800,987483160,5400,5400,5400,5400,0
|
|
20240724,180700,987483160,5400,5400,5400,5400,0
|
|
20240724,180600,987483160,5400,5400,5400,5400,0
|
|
20240724,180500,987483160,5400,5400,5400,5400,0
|
|
20240724,180400,987483160,5400,5400,5400,5400,0
|
|
20240724,180300,987483160,5400,5400,5400,5400,0
|
|
20240724,180200,987483160,5400,5400,5400,5400,0
|
|
20240724,180100,987483160,5400,5400,5400,5400,0
|
|
20240724,180000,987483160,5400,5400,5400,5400,1697
|
|
20240724,175900,987483160,5400,5400,5400,5400,0
|
|
20240724,175800,987483160,5400,5400,5400,5400,0
|
|
20240724,175700,987483160,5400,5400,5400,5400,0
|
|
20240724,175600,987483160,5400,5400,5400,5400,0
|
|
20240724,175500,987483160,5400,5400,5400,5400,0
|
|
20240724,175400,987483160,5400,5400,5400,5400,0
|
|
20240724,175300,987483160,5400,5400,5400,5400,0
|
|
20240724,175200,987483160,5400,5400,5400,5400,0
|
|
20240724,175100,987483160,5400,5400,5400,5400,0
|
|
20240724,175000,987483160,5400,5400,5400,5400,0
|
|
20240724,174900,987483160,5400,5400,5400,5400,0
|
|
20240724,174800,987483160,5400,5400,5400,5400,0
|
|
20240724,174700,987483160,5400,5400,5400,5400,0
|
|
20240724,174600,987483160,5400,5400,5400,5400,0
|
|
20240724,174500,987483160,5400,5400,5400,5400,0
|
|
20240724,174400,987483160,5400,5400,5400,5400,0
|
|
20240724,174300,987483160,5400,5400,5400,5400,0
|
|
20240724,174200,987483160,5400,5400,5400,5400,0
|
|
20240724,174100,987483160,5400,5400,5400,5400,0
|
|
20240724,174000,987483160,5400,5400,5400,5400,0
|
|
20240724,173900,987483160,5400,5400,5400,5400,0
|
|
20240724,173800,987483160,5400,5400,5400,5400,0
|
|
20240724,173700,987483160,5400,5400,5400,5400,0
|
|
20240724,173600,987483160,5400,5400,5400,5400,0
|
|
20240724,173500,987483160,5400,5400,5400,5400,0
|
|
20240724,173400,987483160,5400,5400,5400,5400,0
|
|
20240724,173300,987483160,5400,5400,5400,5400,0
|
|
20240724,173200,987483160,5400,5400,5400,5400,0
|
|
20240724,173100,987483160,5400,5400,5400,5400,0
|
|
20240724,173000,987483160,5400,5400,5400,5400,1697
|
|
20240724,172900,987483160,5400,5400,5400,5400,0
|
|
20240724,172800,987483160,5400,5400,5400,5400,0
|
|
20240724,172700,987483160,5400,5400,5400,5400,0
|
|
20240724,172600,987483160,5400,5400,5400,5400,0
|
|
20240724,172500,987483160,5400,5400,5400,5400,0
|
|
20240724,172400,987483160,5400,5400,5400,5400,0
|
|
20240724,172300,987483160,5400,5400,5400,5400,0
|
|
20240724,172200,987483160,5400,5400,5400,5400,0
|
|
20240724,172100,987483160,5400,5400,5400,5400,0
|
|
20240724,172000,987483160,5400,5400,5400,5400,0
|
|
20240724,171900,987483160,5400,5400,5400,5400,0
|
|
20240724,171800,987483160,5400,5400,5400,5400,0
|
|
20240724,171700,987483160,5400,5400,5400,5400,0
|
|
20240724,171600,987483160,5400,5400,5400,5400,0
|
|
20240724,171500,987483160,5400,5400,5400,5400,0
|
|
20240724,171400,987483160,5400,5400,5400,5400,0
|
|
20240724,171300,987483160,5400,5400,5400,5400,0
|
|
20240724,171200,987483160,5400,5400,5400,5400,0
|
|
20240724,171100,987483160,5400,5400,5400,5400,0
|
|
20240724,171000,987483160,5400,5400,5400,5400,0
|
|
20240724,170900,987483160,5400,5400,5400,5400,0
|
|
20240724,170800,987483160,5400,5400,5400,5400,0
|
|
20240724,170700,987483160,5400,5400,5400,5400,0
|
|
20240724,170600,987483160,5400,5400,5400,5400,0
|
|
20240724,170500,987483160,5400,5400,5400,5400,0
|
|
20240724,170400,987483160,5400,5400,5400,5400,0
|
|
20240724,170300,987483160,5400,5400,5400,5400,0
|
|
20240724,170200,987483160,5400,5400,5400,5400,0
|
|
20240724,170100,987483160,5400,5400,5400,5400,0
|
|
20240724,170000,987483160,5400,5400,5400,5400,1697
|
|
20240724,165900,987483160,5400,5400,5400,5400,0
|
|
20240724,165800,987483160,5400,5400,5400,5400,0
|
|
20240724,165700,987483160,5400,5400,5400,5400,0
|
|
20240724,165600,987483160,5400,5400,5400,5400,0
|
|
20240724,165500,987483160,5400,5400,5400,5400,0
|
|
20240724,165400,987483160,5400,5400,5400,5400,0
|
|
20240724,165300,987483160,5400,5400,5400,5400,0
|
|
20240724,165200,987483160,5400,5400,5400,5400,0
|
|
20240724,165100,987483160,5400,5400,5400,5400,0
|
|
20240724,165000,987483160,5400,5400,5400,5400,0
|
|
20240724,164900,987483160,5400,5400,5400,5400,0
|
|
20240724,164800,987483160,5400,5400,5400,5400,0
|
|
20240724,164700,987483160,5400,5400,5400,5400,0
|
|
20240724,164600,987483160,5400,5400,5400,5400,0
|
|
20240724,164500,987483160,5400,5400,5400,5400,0
|
|
20240724,164400,987483160,5400,5400,5400,5400,0
|
|
20240724,164300,987483160,5400,5400,5400,5400,0
|
|
20240724,164200,987483160,5400,5400,5400,5400,0
|
|
20240724,164100,987483160,5400,5400,5400,5400,0
|
|
20240724,164000,987483160,5400,5400,5400,5400,0
|
|
20240724,163900,987483160,5400,5400,5400,5400,0
|
|
20240724,163800,987483160,5400,5400,5400,5400,0
|
|
20240724,163700,987483160,5400,5400,5400,5400,0
|
|
20240724,163600,987483160,5400,5400,5400,5400,0
|
|
20240724,163500,987483160,5400,5400,5400,5400,0
|
|
20240724,163400,987483160,5400,5400,5400,5400,0
|
|
20240724,163300,987483160,5400,5400,5400,5400,0
|
|
20240724,163200,987483160,5400,5400,5400,5400,0
|
|
20240724,163100,987483160,5400,5400,5400,5400,0
|
|
20240724,163000,987483160,5400,5400,5400,5400,1697
|
|
20240724,162900,987483160,5400,5400,5400,5400,0
|
|
20240724,162800,987483160,5400,5400,5400,5400,0
|
|
20240724,162700,987483160,5400,5400,5400,5400,0
|
|
20240724,162600,987483160,5400,5400,5400,5400,0
|
|
20240724,162500,987483160,5400,5400,5400,5400,0
|
|
20240724,162400,987483160,5400,5400,5400,5400,0
|
|
20240724,162300,987483160,5400,5400,5400,5400,0
|
|
20240724,162200,987483160,5400,5400,5400,5400,0
|
|
20240724,162100,987483160,5400,5400,5400,5400,0
|
|
20240724,162000,987483160,5400,5400,5400,5400,0
|
|
20240724,161900,987483160,5400,5400,5400,5400,0
|
|
20240724,161800,987483160,5400,5400,5400,5400,0
|
|
20240724,161700,987483160,5400,5400,5400,5400,0
|
|
20240724,161600,987483160,5400,5400,5400,5400,0
|
|
20240724,161500,987483160,5400,5400,5400,5400,0
|
|
20240724,161400,987483160,5400,5400,5400,5400,0
|
|
20240724,161300,987483160,5400,5400,5400,5400,0
|
|
20240724,161200,987483160,5400,5400,5400,5400,0
|
|
20240724,161100,987483160,5400,5400,5400,5400,0
|
|
20240724,161000,987483160,5400,5400,5400,5400,0
|
|
20240724,160900,987483160,5400,5400,5400,5400,0
|
|
20240724,160800,987483160,5400,5400,5400,5400,0
|
|
20240724,160700,987483160,5400,5400,5400,5400,0
|
|
20240724,160600,987483160,5400,5400,5400,5400,0
|
|
20240724,160500,987483160,5400,5400,5400,5400,0
|
|
20240724,160400,987483160,5400,5400,5400,5400,0
|
|
20240724,160300,987483160,5400,5400,5400,5400,0
|
|
20240724,160200,987483160,5400,5400,5400,5400,0
|
|
20240724,160100,987483160,5400,5400,5400,5400,0
|
|
20240724,160000,987483160,5400,5400,5400,5400,1697
|
|
20240724,155900,987483160,5400,5400,5400,5400,0
|
|
20240724,155800,987483160,5400,5400,5400,5400,0
|
|
20240724,155700,987483160,5400,5400,5400,5400,0
|
|
20240724,155600,987483160,5400,5400,5400,5400,0
|
|
20240724,155500,987483160,5400,5400,5400,5400,0
|
|
20240724,155400,987483160,5400,5400,5400,5400,0
|
|
20240724,155300,987483160,5400,5400,5400,5400,0
|
|
20240724,155200,987483160,5400,5400,5400,5400,0
|
|
20240724,155100,987483160,5400,5400,5400,5400,0
|
|
20240724,155000,987483160,5400,5400,5400,5400,0
|
|
20240724,154900,987483160,5400,5400,5400,5400,0
|
|
20240724,154800,987483160,5400,5400,5400,5400,0
|
|
20240724,154700,987483160,5400,5400,5400,5400,0
|
|
20240724,154600,987483160,5400,5400,5400,5400,0
|
|
20240724,154500,987483160,5400,5400,5400,5400,0
|
|
20240724,154400,987483160,5400,5400,5400,5400,0
|
|
20240724,154300,987483160,5400,5400,5400,5400,0
|
|
20240724,154200,987483160,5400,5400,5400,5400,0
|
|
20240724,154100,987483160,5400,5400,5400,5400,0
|
|
20240724,154000,987483160,5400,5400,5400,5400,0
|
|
20240724,153900,987483160,5400,5400,5400,5400,0
|
|
20240724,153800,987483160,5400,5400,5400,5400,0
|
|
20240724,153700,987483160,5400,5400,5400,5400,0
|
|
20240724,153600,987483160,5400,5400,5400,5400,0
|
|
20240724,153500,987483160,5400,5400,5400,5400,0
|
|
20240724,153400,987483160,5400,5400,5400,5400,0
|
|
20240724,153300,987483160,5400,5400,5400,5400,0
|
|
20240724,153200,987483160,5400,5400,5400,5400,0
|
|
20240724,153100,987483160,5400,5400,5400,5400,0
|
|
20240724,153000,987483160,5400,5400,5400,5400,3394
|
|
20240724,152900,978319360,5400,5400,5400,5400,0
|
|
20240724,152800,978319360,5400,5400,5400,5400,0
|
|
20240724,152700,978319360,5400,5400,5400,5400,0
|
|
20240724,152600,978319360,5400,5400,5400,5400,0
|
|
20240724,152500,978319360,5400,5400,5400,5400,0
|
|
20240724,152400,978319360,5400,5400,5400,5400,0
|
|
20240724,152300,978319360,5400,5400,5400,5400,0
|
|
20240724,152200,978319360,5400,5400,5400,5400,0
|
|
20240724,152100,978319360,5400,5400,5400,5400,0
|
|
20240724,152000,978319360,5400,5400,5400,5400,0
|
|
20240724,151900,978319360,5400,5370,5400,5370,14
|
|
20240724,151800,978243980,5410,5400,5410,5400,240
|
|
20240724,151700,976947970,5410,5390,5410,5380,510
|
|
20240724,151600,974200740,5400,5400,5410,5390,517
|
|
20240724,151500,971409660,5420,5400,5420,5390,1070
|
|
20240724,151400,965638060,5390,5400,5400,5390,460
|
|
20240724,151300,963154250,5420,5400,5420,5400,740
|
|
20240724,151200,959148210,5420,5400,5420,5400,324
|
|
20240724,151100,957398590,5420,5420,5420,5420,0
|
|
20240724,151000,957398590,5420,5420,5430,5400,1371
|
|
20240724,150900,949980820,5420,5420,5420,5420,0
|
|
20240724,150800,949980820,5420,5430,5430,5420,230
|
|
20240724,150700,948734210,5380,5430,5430,5380,1510
|
|
20240724,150600,940592310,5430,5440,5440,5430,401
|
|
20240724,150500,938414870,5400,5430,5440,5400,1476
|
|
20240724,150400,930405110,5420,5410,5420,5410,2000
|
|
20240724,150300,919575110,5400,5400,5400,5400,639
|
|
20240724,150200,916124510,5400,5400,5400,5400,538
|
|
20240724,150100,913219310,5400,5400,5400,5400,238
|
|
20240724,150000,911934110,5400,5400,5400,5400,1182
|
|
20240724,145900,905551310,5400,5400,5400,5400,0
|
|
20240724,145800,905551310,5400,5400,5400,5390,1085
|
|
20240724,145700,899692410,5410,5410,5410,5410,1
|
|
20240724,145600,899687000,5400,5400,5400,5400,83
|
|
20240724,145500,899238800,5400,5400,5400,5400,238
|
|
20240724,145400,897953600,5400,5400,5400,5400,568
|
|
20240724,145300,894886400,5400,5400,5400,5400,1
|
|
20240724,145200,894881000,5400,5400,5400,5400,1136
|
|
20240724,145100,888746600,5410,5390,5410,5390,6538
|
|
20240724,145000,853439400,5390,5390,5390,5390,238
|
|
20240724,144900,852156580,5400,5390,5400,5390,239
|
|
20240724,144800,850868360,5390,5390,5390,5380,509
|
|
20240724,144700,848124970,5390,5390,5390,5390,238
|
|
20240724,144600,846842150,5380,5380,5390,5380,438
|
|
20240724,144500,844483330,5390,5390,5390,5390,238
|
|
20240724,144400,843200510,5390,5390,5390,5390,246
|
|
20240724,144300,841874570,5400,5400,5400,5400,238
|
|
20240724,144200,840589370,5400,5400,5400,5390,707
|
|
20240724,144100,836773880,5380,5380,5380,5380,0
|
|
20240724,144000,836773880,5380,5390,5390,5380,276
|
|
20240724,143900,835286610,5390,5390,5390,5390,238
|
|
20240724,143800,834003790,5400,5380,5400,5380,714
|
|
20240724,143700,830151440,5370,5380,5380,5370,407
|
|
20240724,143600,827963470,5390,5390,5390,5390,238
|
|
20240724,143500,826680650,5380,5380,5390,5380,526
|
|
20240724,143400,823847890,5380,5380,5380,5380,100
|
|
20240724,143300,823309890,5390,5390,5390,5390,238
|
|
20240724,143200,822027070,5390,5380,5390,5380,338
|
|
20240724,143100,820206250,5380,5390,5390,5370,231
|
|
20240724,143000,818963910,5390,5400,5400,5380,748
|
|
20240724,142900,814931810,5400,5400,5400,5400,538
|
|
20240724,142800,812026610,5400,5400,5400,5400,338
|
|
20240724,142700,810201410,5400,5400,5400,5400,238
|
|
20240724,142600,808916210,5390,5390,5390,5390,240
|
|
20240724,142500,807622610,5370,5370,5370,5370,0
|
|
20240724,142400,807622610,5370,5390,5390,5370,3012
|
|
20240724,142300,791443270,5390,5370,5390,5370,5807
|
|
20240724,142200,760256690,5370,5370,5370,5370,238
|
|
20240724,142100,758978630,5360,5360,5360,5360,291
|
|
20240724,142000,757418870,5360,5350,5360,5350,466
|
|
20240724,141900,754923490,5350,5350,5350,5350,183
|
|
20240724,141800,753944440,5350,5340,5350,5340,1359
|
|
20240724,141700,746685000,5350,5350,5350,5350,40
|
|
20240724,141600,746471000,5350,5350,5350,5350,2000
|
|
20240724,141500,735771000,5350,5360,5360,5350,250
|
|
20240724,141400,734433460,5370,5370,5370,5370,0
|
|
20240724,141300,734433460,5370,5370,5370,5370,1
|
|
20240724,141200,734428090,5360,5360,5360,5360,100
|
|
20240724,141100,733892090,5360,5360,5360,5360,1000
|
|
20240724,141000,728532090,5360,5360,5360,5360,88
|
|
20240724,140900,728060410,5360,5370,5370,5360,103
|
|
20240724,140800,727508320,5370,5360,5370,5360,289
|
|
20240724,140700,725959080,5360,5370,5370,5350,2026
|
|
20240724,140600,715098870,5370,5370,5370,5370,181
|
|
20240724,140500,714126900,5370,5370,5370,5370,148
|
|
20240724,140400,713332140,5370,5370,5370,5370,22
|
|
20240724,140300,713214000,5360,5360,5360,5360,1000
|
|
20240724,140200,707854000,5370,5370,5370,5370,1058
|
|
20240724,140100,702172540,5370,5370,5370,5370,0
|
|
20240724,140000,702172540,5370,5370,5370,5370,467
|
|
20240724,135900,699664750,5370,5370,5370,5370,0
|
|
20240724,135800,699664750,5370,5380,5380,5370,22
|
|
20240724,135700,699546590,5380,5380,5380,5380,0
|
|
20240724,135600,699546590,5380,5380,5380,5380,0
|
|
20240724,135500,699546590,5380,5380,5380,5380,5
|
|
20240724,135400,699519690,5370,5370,5370,5370,5
|
|
20240724,135300,699492840,5350,5350,5350,5350,0
|
|
20240724,135200,699492840,5350,5360,5360,5350,200
|
|
20240724,135100,698422730,5370,5360,5370,5360,502
|
|
20240724,135000,695731660,5350,5350,5350,5350,361
|
|
20240724,134900,693800310,5350,5350,5350,5350,1397
|
|
20240724,134800,686326360,5350,5350,5350,5350,277
|
|
20240724,134700,684844410,5350,5350,5350,5350,0
|
|
20240724,134600,684844410,5350,5360,5360,5350,2684
|
|
20240724,134500,670484810,5360,5350,5360,5350,497
|
|
20240724,134400,667824250,5370,5370,5370,5370,0
|
|
20240724,134300,667824250,5370,5370,5370,5370,0
|
|
20240724,134200,667824250,5370,5360,5370,5350,184
|
|
20240724,134100,666837460,5370,5370,5370,5370,186
|
|
20240724,134000,665838640,5370,5370,5370,5370,0
|
|
20240724,133900,665838640,5370,5360,5370,5360,1234
|
|
20240724,133800,659220900,5370,5370,5370,5370,300
|
|
20240724,133700,657609900,5370,5380,5380,5370,593
|
|
20240724,133600,654419640,5390,5390,5390,5390,1
|
|
20240724,133500,654414250,5390,5390,5390,5390,5
|
|
20240724,133400,654387300,5390,5390,5390,5390,0
|
|
20240724,133300,654387300,5390,5380,5390,5380,101
|
|
20240724,133200,653843910,5390,5390,5390,5380,1252
|
|
20240724,133100,647106330,5400,5400,5400,5400,0
|
|
20240724,133000,647106330,5400,5400,5400,5400,40
|
|
20240724,132900,646890330,5400,5410,5410,5400,1001
|
|
20240724,132800,641474930,5410,5410,5410,5410,0
|
|
20240724,132700,641474930,5410,5410,5410,5410,223
|
|
20240724,132600,640268500,5410,5410,5410,5410,10
|
|
20240724,132500,640214400,5410,5390,5430,5390,381
|
|
20240724,132400,638159620,5390,5380,5390,5380,1060
|
|
20240724,132300,632449230,5380,5370,5380,5370,294
|
|
20240724,132200,630867580,5360,5390,5390,5360,10561
|
|
20240724,132100,574143470,5390,5390,5390,5390,0
|
|
20240724,132000,574143470,5390,5400,5400,5390,3033
|
|
20240724,131900,557791650,5400,5400,5400,5400,65
|
|
20240724,131800,557440650,5390,5400,5400,5390,1100
|
|
20240724,131700,551510660,5400,5410,5410,5390,2811
|
|
20240724,131600,536330090,5410,5420,5420,5410,1600
|
|
20240724,131500,527668460,5420,5420,5420,5420,31
|
|
20240724,131400,527500440,5430,5430,5430,5430,0
|
|
20240724,131300,527500440,5430,5430,5430,5430,0
|
|
20240724,131200,527500440,5430,5430,5430,5430,1
|
|
20240724,131100,527495010,5420,5420,5420,5420,400
|
|
20240724,131000,525327010,5420,5420,5420,5420,0
|
|
20240724,130900,525327010,5420,5430,5430,5420,189
|
|
20240724,130800,524302040,5430,5430,5430,5430,200
|
|
20240724,130700,523216040,5440,5440,5440,5440,20
|
|
20240724,130600,523107240,5440,5440,5440,5440,0
|
|
20240724,130500,523107240,5440,5440,5440,5440,83
|
|
20240724,130400,522655720,5430,5430,5430,5430,10
|
|
20240724,130300,522601420,5430,5430,5430,5430,0
|
|
20240724,130200,522601420,5430,5430,5430,5430,0
|
|
20240724,130100,522601420,5430,5430,5430,5430,387
|
|
20240724,130000,520500010,5430,5430,5430,5430,2
|
|
20240724,125900,520489150,5430,5430,5430,5430,0
|
|
20240724,125800,520489150,5430,5430,5430,5430,0
|
|
20240724,125700,520489150,5430,5430,5430,5430,0
|
|
20240724,125600,520489150,5430,5430,5430,5430,100
|
|
20240724,125500,519946150,5440,5440,5440,5440,0
|
|
20240724,125400,519946150,5440,5440,5440,5440,1
|
|
20240724,125300,519940710,5430,5430,5430,5430,12
|
|
20240724,125200,519875550,5440,5440,5440,5440,0
|
|
20240724,125100,519875550,5440,5440,5440,5440,5
|
|
20240724,125000,519848350,5430,5430,5430,5430,50
|
|
20240724,124900,519576850,5430,5430,5430,5430,400
|
|
20240724,124800,517404850,5430,5430,5430,5430,0
|
|
20240724,124700,517404850,5430,5430,5430,5430,0
|
|
20240724,124600,517404850,5430,5440,5440,5430,178
|
|
20240724,124500,516436540,5430,5420,5430,5420,245
|
|
20240724,124400,515106250,5430,5430,5430,5430,0
|
|
20240724,124300,515106250,5430,5430,5430,5430,33
|
|
20240724,124200,514927060,5430,5430,5430,5430,3
|
|
20240724,124100,514910770,5430,5420,5430,5420,13
|
|
20240724,124000,514840190,5430,5430,5430,5430,0
|
|
20240724,123900,514840190,5430,5430,5430,5430,0
|
|
20240724,123800,514840190,5430,5430,5430,5430,0
|
|
20240724,123700,514840190,5430,5430,5430,5430,50
|
|
20240724,123600,514568690,5430,5430,5430,5430,0
|
|
20240724,123500,514568690,5430,5430,5430,5430,0
|
|
20240724,123400,514568690,5430,5430,5430,5430,20
|
|
20240724,123300,514460090,5430,5430,5430,5430,1
|
|
20240724,123200,514454660,5420,5420,5420,5420,0
|
|
20240724,123100,514454660,5420,5420,5420,5420,0
|
|
20240724,123000,514454660,5420,5420,5420,5420,0
|
|
20240724,122900,514454660,5420,5420,5420,5420,0
|
|
20240724,122800,514454660,5420,5420,5420,5420,0
|
|
20240724,122700,514454660,5420,5420,5420,5420,267
|
|
20240724,122600,513007520,5430,5430,5430,5430,11
|
|
20240724,122500,512947790,5430,5430,5430,5430,0
|
|
20240724,122400,512947790,5430,5430,5430,5430,0
|
|
20240724,122300,512947790,5430,5430,5430,5430,51
|
|
20240724,122200,512670860,5440,5440,5440,5440,92
|
|
20240724,122100,512170380,5440,5440,5440,5440,0
|
|
20240724,122000,512170380,5440,5440,5440,5440,0
|
|
20240724,121900,512170380,5440,5440,5440,5440,1
|
|
20240724,121800,512164940,5440,5440,5440,5440,100
|
|
20240724,121700,511620940,5440,5440,5440,5440,0
|
|
20240724,121600,511620940,5440,5440,5440,5440,0
|
|
20240724,121500,511620940,5440,5440,5440,5440,0
|
|
20240724,121400,511620940,5440,5440,5440,5440,1
|
|
20240724,121300,511615500,5420,5420,5420,5420,0
|
|
20240724,121200,511615500,5420,5420,5420,5420,20
|
|
20240724,121100,511507100,5420,5420,5420,5420,13
|
|
20240724,121000,511436640,5440,5440,5440,5440,0
|
|
20240724,120900,511436640,5440,5440,5440,5440,1
|
|
20240724,120800,511431200,5420,5420,5420,5420,16
|
|
20240724,120700,511344480,5420,5420,5420,5420,50
|
|
20240724,120600,511073480,5410,5410,5410,5410,0
|
|
20240724,120500,511073480,5410,5440,5440,5410,237
|
|
20240724,120400,509784800,5440,5440,5440,5440,0
|
|
20240724,120300,509784800,5440,5440,5440,5440,0
|
|
20240724,120200,509784800,5440,5440,5440,5440,0
|
|
20240724,120100,509784800,5440,5440,5440,5440,0
|
|
20240724,120000,509784800,5440,5440,5440,5440,0
|
|
20240724,115900,509784800,5440,5440,5440,5440,0
|
|
20240724,115800,509784800,5440,5440,5440,5440,0
|
|
20240724,115700,509784800,5440,5420,5440,5420,2506
|
|
20240724,115600,496202180,5420,5410,5420,5410,1962
|
|
20240724,115500,485587750,5440,5420,5440,5410,20
|
|
20240724,115400,485479510,5440,5420,5440,5420,1002
|
|
20240724,115300,480048630,5440,5440,5440,5440,1
|
|
20240724,115200,480043190,5420,5420,5420,5420,0
|
|
20240724,115100,480043190,5420,5420,5420,5420,0
|
|
20240724,115000,480043190,5420,5420,5420,5420,4
|
|
20240724,114900,480021510,5450,5450,5450,5450,0
|
|
20240724,114800,480021510,5450,5420,5450,5420,643
|
|
20240724,114700,476532900,5430,5430,5430,5430,0
|
|
20240724,114600,476532900,5430,5420,5430,5410,1362
|
|
20240724,114500,469163860,5420,5430,5430,5420,1230
|
|
20240724,114400,462496960,5430,5430,5430,5430,0
|
|
20240724,114300,462496960,5430,5430,5430,5430,18
|
|
20240724,114200,462399220,5440,5440,5440,5440,0
|
|
20240724,114100,462399220,5440,5440,5440,5440,100
|
|
20240724,114000,461855220,5440,5440,5440,5440,55
|
|
20240724,113900,461556020,5430,5430,5430,5430,0
|
|
20240724,113800,461556020,5430,5430,5430,5430,0
|
|
20240724,113700,461556020,5430,5430,5430,5430,105
|
|
20240724,113600,460985870,5440,5440,5440,5440,5
|
|
20240724,113500,460958670,5430,5430,5430,5430,0
|
|
20240724,113400,460958670,5430,5430,5440,5430,340
|
|
20240724,113300,459112290,5450,5450,5450,5450,0
|
|
20240724,113200,459112290,5450,5450,5450,5450,0
|
|
20240724,113100,459112290,5450,5440,5450,5440,185
|
|
20240724,113000,458105300,5440,5440,5440,5440,1
|
|
20240724,112900,458099860,5430,5430,5430,5430,0
|
|
20240724,112800,458099860,5430,5430,5430,5430,8
|
|
20240724,112700,458056420,5420,5420,5420,5420,315
|
|
20240724,112600,456349120,5420,5420,5420,5420,0
|
|
20240724,112500,456349120,5420,5420,5420,5420,407
|
|
20240724,112400,454143180,5420,5420,5420,5420,485
|
|
20240724,112300,451514480,5420,5420,5420,5420,0
|
|
20240724,112200,451514480,5420,5440,5440,5420,1801
|
|
20240724,112100,441751310,5430,5430,5430,5430,0
|
|
20240724,112000,441751310,5430,5440,5440,5430,392
|
|
20240724,111900,439619750,5440,5440,5440,5440,0
|
|
20240724,111800,439619750,5440,5440,5440,5440,1
|
|
20240724,111700,439614310,5430,5430,5430,5430,100
|
|
20240724,111600,439071310,5430,5430,5430,5430,53
|
|
20240724,111500,438783520,5430,5430,5430,5430,0
|
|
20240724,111400,438783520,5430,5430,5430,5430,0
|
|
20240724,111300,438783520,5430,5430,5430,5430,162
|
|
20240724,111200,437903860,5450,5450,5450,5450,0
|
|
20240724,111100,437903860,5450,5450,5450,5450,2
|
|
20240724,111000,437892960,5450,5440,5450,5440,3
|
|
20240724,110900,437876630,5450,5440,5450,5440,11
|
|
20240724,110800,437816780,5420,5420,5420,5420,0
|
|
20240724,110700,437816780,5420,5420,5420,5420,1
|
|
20240724,110600,437811360,5440,5440,5440,5440,5
|
|
20240724,110500,437784160,5420,5430,5430,5420,103
|
|
20240724,110400,437225880,5430,5430,5430,5430,0
|
|
20240724,110300,437225880,5430,5430,5430,5430,5
|
|
20240724,110200,437198730,5430,5430,5430,5430,2
|
|
20240724,110100,437187870,5430,5430,5430,5430,0
|
|
20240724,110000,437187870,5430,5430,5430,5430,3
|
|
20240724,105900,437171580,5420,5420,5420,5420,132
|
|
20240724,105800,436456140,5420,5420,5420,5420,40
|
|
20240724,105700,436239340,5420,5420,5420,5420,0
|
|
20240724,105600,436239340,5420,5420,5420,5420,161
|
|
20240724,105500,435366720,5430,5420,5430,5420,11
|
|
20240724,105400,435307000,5430,5430,5430,5430,0
|
|
20240724,105300,435307000,5430,5430,5430,5430,1140
|
|
20240724,105200,429116800,5440,5430,5440,5430,2851
|
|
20240724,105100,413634420,5430,5430,5430,5430,0
|
|
20240724,105000,413634420,5430,5440,5440,5430,990
|
|
20240724,104900,408255710,5430,5430,5430,5430,0
|
|
20240724,104800,408255710,5430,5430,5430,5430,0
|
|
20240724,104700,408255710,5430,5430,5430,5430,0
|
|
20240724,104600,408255710,5430,5430,5430,5430,0
|
|
20240724,104500,408255710,5430,5430,5430,5430,0
|
|
20240724,104400,408255710,5430,5430,5430,5430,59
|
|
20240724,104300,407935340,5430,5430,5430,5430,83
|
|
20240724,104200,407484650,5460,5460,5460,5460,9
|
|
20240724,104100,407435510,5460,5460,5460,5460,15
|
|
20240724,104000,407353610,5470,5470,5470,5470,0
|
|
20240724,103900,407353610,5470,5440,5470,5440,157
|
|
20240724,103800,406499470,5440,5440,5440,5440,0
|
|
20240724,103700,406499470,5440,5440,5440,5440,376
|
|
20240724,103600,404454030,5470,5470,5470,5470,0
|
|
20240724,103500,404454030,5470,5470,5470,5470,1250
|
|
20240724,103400,397616530,5470,5470,5470,5470,100
|
|
20240724,103300,397069530,5470,5460,5470,5460,200
|
|
20240724,103200,395976030,5450,5460,5460,5450,439
|
|
20240724,103100,393579290,5460,5460,5460,5460,0
|
|
20240724,103000,393579290,5460,5460,5460,5460,10
|
|
20240724,102900,393524690,5450,5450,5450,5450,100
|
|
20240724,102800,392979690,5430,5430,5430,5430,0
|
|
20240724,102700,392979690,5430,5430,5430,5430,100
|
|
20240724,102600,392436690,5430,5430,5430,5430,17
|
|
20240724,102500,392344380,5450,5450,5450,5450,326
|
|
20240724,102400,390567680,5440,5430,5440,5430,300
|
|
20240724,102300,388937680,5430,5430,5430,5420,1543
|
|
20240724,102200,380559250,5420,5420,5420,5420,200
|
|
20240724,102100,379475250,5420,5430,5430,5420,1704
|
|
20240724,102000,370236940,5440,5440,5440,5440,0
|
|
20240724,101900,370236940,5440,5440,5440,5440,40
|
|
20240724,101800,370019340,5450,5450,5450,5450,0
|
|
20240724,101700,370019340,5450,5440,5450,5440,200
|
|
20240724,101600,368929690,5450,5450,5450,5450,21
|
|
20240724,101500,368815240,5450,5450,5450,5450,19
|
|
20240724,101400,368711690,5450,5420,5450,5420,3001
|
|
20240724,101300,352446240,5440,5420,5440,5420,23
|
|
20240724,101200,352321460,5420,5430,5430,5420,1311
|
|
20240724,101100,345202740,5420,5420,5420,5420,1600
|
|
20240724,101000,336530740,5420,5430,5430,5420,861
|
|
20240724,100900,331856880,5440,5430,5440,5430,1050
|
|
20240724,100800,326154880,5430,5460,5460,5430,601
|
|
20240724,100700,322873450,5470,5470,5470,5470,10
|
|
20240724,100600,322818750,5470,5470,5470,5430,135
|
|
20240724,100500,322081420,5430,5450,5470,5430,3352
|
|
20240724,100400,303867980,5450,5450,5450,5450,78
|
|
20240724,100300,303442880,5450,5460,5460,5440,1372
|
|
20240724,100200,295974340,5480,5480,5480,5480,0
|
|
20240724,100100,295974340,5480,5450,5480,5450,1901
|
|
20240724,100000,285610890,5450,5460,5460,5450,3100
|
|
20240724,095900,268702800,5460,5470,5470,5460,710
|
|
20240724,095800,264824090,5480,5480,5480,5470,2379
|
|
20240724,095700,251788550,5480,5480,5480,5480,50
|
|
20240724,095600,251514550,5480,5480,5480,5480,0
|
|
20240724,095500,251514550,5480,5450,5480,5450,3272
|
|
20240724,095400,233631990,5460,5450,5460,5450,1071
|
|
20240724,095300,227795030,5450,5470,5470,5450,1420
|
|
20240724,095200,220053630,5470,5450,5470,5440,185
|
|
20240724,095100,219045880,5480,5480,5480,5480,0
|
|
20240724,095000,219045880,5480,5450,5480,5440,1905
|
|
20240724,094900,208668790,5450,5460,5480,5450,1106
|
|
20240724,094800,202632200,5480,5480,5480,5480,0
|
|
20240724,094700,202632200,5480,5480,5480,5480,16
|
|
20240724,094600,202544520,5470,5470,5470,5470,110
|
|
20240724,094500,201942820,5480,5470,5480,5470,9
|
|
20240724,094400,201893580,5480,5460,5480,5460,101
|
|
20240724,094300,201342100,5480,5480,5480,5480,2
|
|
20240724,094200,201331140,5480,5460,5480,5460,577
|
|
20240724,094100,198180640,5460,5460,5460,5460,887
|
|
20240724,094000,193337620,5480,5480,5480,5480,0
|
|
20240724,093900,193337620,5480,5470,5480,5460,1976
|
|
20240724,093800,182544450,5480,5480,5480,5480,236
|
|
20240724,093700,181251170,5480,5480,5480,5480,115
|
|
20240724,093600,180620970,5480,5450,5480,5450,45
|
|
20240724,093500,180375470,5470,5450,5470,5450,19
|
|
20240724,093400,180271900,5480,5470,5480,5450,637
|
|
20240724,093300,176792990,5480,5470,5480,5470,89
|
|
20240724,093200,176306140,5480,5470,5480,5460,973
|
|
20240724,093100,170992390,5480,5480,5480,5470,21
|
|
20240724,093000,170877420,5480,5470,5480,5460,380
|
|
20240724,092900,168799790,5480,5470,5480,5470,59
|
|
20240724,092800,168477040,5480,5480,5480,5480,2
|
|
20240724,092700,168466080,5480,5470,5480,5460,2622
|
|
20240724,092600,154126840,5460,5510,5510,5460,816
|
|
20240724,092500,149663420,5510,5500,5510,5500,11
|
|
20240724,092400,149602910,5510,5490,5520,5470,3029
|
|
20240724,092300,133017810,5520,5520,5520,5520,2
|
|
20240724,092200,133006770,5520,5500,5520,5500,152
|
|
20240724,092100,132169770,5520,5520,5520,5520,52
|
|
20240724,092000,131882730,5530,5520,5530,5520,534
|
|
20240724,091900,128934740,5530,5530,5530,5490,48
|
|
20240724,091800,128670640,5530,5500,5530,5500,501
|
|
20240724,091700,125915110,5530,5510,5530,5510,1042
|
|
20240724,091600,120170530,5530,5510,5530,5510,7
|
|
20240724,091500,120131940,5530,5530,5530,5520,1091
|
|
20240724,091400,114108710,5530,5530,5530,5520,33
|
|
20240724,091300,113926520,5520,5510,5530,5500,1188
|
|
20240724,091200,107387660,5530,5520,5530,5520,153
|
|
20240724,091100,106543080,5530,5520,5530,5520,30
|
|
20240724,091000,106377360,5530,5500,5530,5500,23
|
|
20240724,090900,106250750,5520,5530,5530,5500,1043
|
|
20240724,090800,100508960,5530,5530,5530,5510,341
|
|
20240724,090700,98628510,5510,5510,5520,5510,408
|
|
20240724,090600,96379530,5510,5530,5530,5510,88
|
|
20240724,090500,95893890,5520,5520,5520,5520,691
|
|
20240724,090400,92079570,5520,5500,5520,5490,1071
|
|
20240724,090300,86181000,5520,5490,5520,5480,69
|
|
20240724,090200,85802280,5520,5530,5530,5510,2075
|
|
20240724,090100,74332830,5530,5470,5530,5450,1062
|
|
20240724,090000,68487310,5470,5520,5570,5390,12600
|