602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185900,828224160,5430,5430,5430,5430,4168
|
|
20240729,185800,828224160,5430,5430,5430,5430,0
|
|
20240729,185700,828224160,5430,5430,5430,5430,0
|
|
20240729,185600,828224160,5430,5430,5430,5430,0
|
|
20240729,185500,828224160,5430,5430,5430,5430,0
|
|
20240729,185400,828224160,5430,5430,5430,5430,0
|
|
20240729,185300,828224160,5430,5430,5430,5430,0
|
|
20240729,185200,828224160,5430,5430,5430,5430,0
|
|
20240729,185100,828224160,5430,5430,5430,5430,0
|
|
20240729,185000,828224160,5430,5430,5430,5430,0
|
|
20240729,184900,828224160,5430,5430,5430,5430,0
|
|
20240729,184800,828224160,5430,5430,5430,5430,0
|
|
20240729,184700,828224160,5430,5430,5430,5430,0
|
|
20240729,184600,828224160,5430,5430,5430,5430,0
|
|
20240729,184500,828224160,5430,5430,5430,5430,0
|
|
20240729,184400,828224160,5430,5430,5430,5430,0
|
|
20240729,184300,828224160,5430,5430,5430,5430,0
|
|
20240729,184200,828224160,5430,5430,5430,5430,0
|
|
20240729,184100,828224160,5430,5430,5430,5430,0
|
|
20240729,184000,828224160,5430,5430,5430,5430,0
|
|
20240729,183900,828224160,5430,5430,5430,5430,0
|
|
20240729,183800,828224160,5430,5430,5430,5430,0
|
|
20240729,183700,828224160,5430,5430,5430,5430,0
|
|
20240729,183600,828224160,5430,5430,5430,5430,0
|
|
20240729,183500,828224160,5430,5430,5430,5430,0
|
|
20240729,183400,828224160,5430,5430,5430,5430,0
|
|
20240729,183300,828224160,5430,5430,5430,5430,0
|
|
20240729,183200,828224160,5430,5430,5430,5430,0
|
|
20240729,183100,828224160,5430,5430,5430,5430,0
|
|
20240729,183000,828224160,5430,5430,5430,5430,0
|
|
20240729,182900,828224160,5430,5430,5430,5430,4168
|
|
20240729,182800,828224160,5430,5430,5430,5430,0
|
|
20240729,182700,828224160,5430,5430,5430,5430,0
|
|
20240729,182600,828224160,5430,5430,5430,5430,0
|
|
20240729,182500,828224160,5430,5430,5430,5430,0
|
|
20240729,182400,828224160,5430,5430,5430,5430,0
|
|
20240729,182300,828224160,5430,5430,5430,5430,0
|
|
20240729,182200,828224160,5430,5430,5430,5430,0
|
|
20240729,182100,828224160,5430,5430,5430,5430,0
|
|
20240729,182000,828224160,5430,5430,5430,5430,0
|
|
20240729,181900,828224160,5430,5430,5430,5430,0
|
|
20240729,181800,828224160,5430,5430,5430,5430,0
|
|
20240729,181700,828224160,5430,5430,5430,5430,0
|
|
20240729,181600,828224160,5430,5430,5430,5430,0
|
|
20240729,181500,828224160,5430,5430,5430,5430,0
|
|
20240729,181400,828224160,5430,5430,5430,5430,0
|
|
20240729,181300,828224160,5430,5430,5430,5430,0
|
|
20240729,181200,828224160,5430,5430,5430,5430,0
|
|
20240729,181100,828224160,5430,5430,5430,5430,0
|
|
20240729,181000,828224160,5430,5430,5430,5430,0
|
|
20240729,180900,828224160,5430,5430,5430,5430,0
|
|
20240729,180800,828224160,5430,5430,5430,5430,0
|
|
20240729,180700,828224160,5430,5430,5430,5430,0
|
|
20240729,180600,828224160,5430,5430,5430,5430,0
|
|
20240729,180500,828224160,5430,5430,5430,5430,0
|
|
20240729,180400,828224160,5430,5430,5430,5430,0
|
|
20240729,180300,828224160,5430,5430,5430,5430,0
|
|
20240729,180200,828224160,5430,5430,5430,5430,0
|
|
20240729,180100,828224160,5430,5430,5430,5430,0
|
|
20240729,180000,828224160,5430,5430,5430,5430,0
|
|
20240729,175900,828224160,5430,5430,5430,5430,4168
|
|
20240729,175800,828224160,5430,5430,5430,5430,0
|
|
20240729,175700,828224160,5430,5430,5430,5430,0
|
|
20240729,175600,828224160,5430,5430,5430,5430,0
|
|
20240729,175500,828224160,5430,5430,5430,5430,0
|
|
20240729,175400,828224160,5430,5430,5430,5430,0
|
|
20240729,175300,828224160,5430,5430,5430,5430,0
|
|
20240729,175200,828224160,5430,5430,5430,5430,0
|
|
20240729,175100,828224160,5430,5430,5430,5430,0
|
|
20240729,175000,828224160,5430,5430,5430,5430,0
|
|
20240729,174900,828224160,5430,5430,5430,5430,0
|
|
20240729,174800,828224160,5430,5430,5430,5430,0
|
|
20240729,174700,828224160,5430,5430,5430,5430,0
|
|
20240729,174600,828224160,5430,5430,5430,5430,0
|
|
20240729,174500,828224160,5430,5430,5430,5430,0
|
|
20240729,174400,828224160,5430,5430,5430,5430,0
|
|
20240729,174300,828224160,5430,5430,5430,5430,0
|
|
20240729,174200,828224160,5430,5430,5430,5430,0
|
|
20240729,174100,828224160,5430,5430,5430,5430,0
|
|
20240729,174000,828224160,5430,5430,5430,5430,0
|
|
20240729,173900,828224160,5430,5430,5430,5430,0
|
|
20240729,173800,828224160,5430,5430,5430,5430,0
|
|
20240729,173700,828224160,5430,5430,5430,5430,0
|
|
20240729,173600,828224160,5430,5430,5430,5430,0
|
|
20240729,173500,828224160,5430,5430,5430,5430,0
|
|
20240729,173400,828224160,5430,5430,5430,5430,0
|
|
20240729,173300,828224160,5430,5430,5430,5430,0
|
|
20240729,173200,828224160,5430,5430,5430,5430,0
|
|
20240729,173100,828224160,5430,5430,5430,5430,0
|
|
20240729,173000,828224160,5430,5430,5430,5430,0
|
|
20240729,172900,828224160,5430,5430,5430,5430,4168
|
|
20240729,172800,828224160,5430,5430,5430,5430,0
|
|
20240729,172700,828224160,5430,5430,5430,5430,0
|
|
20240729,172600,828224160,5430,5430,5430,5430,0
|
|
20240729,172500,828224160,5430,5430,5430,5430,0
|
|
20240729,172400,828224160,5430,5430,5430,5430,0
|
|
20240729,172300,828224160,5430,5430,5430,5430,0
|
|
20240729,172200,828224160,5430,5430,5430,5430,0
|
|
20240729,172100,828224160,5430,5430,5430,5430,0
|
|
20240729,172000,828224160,5430,5430,5430,5430,0
|
|
20240729,171900,828224160,5430,5430,5430,5430,0
|
|
20240729,171800,828224160,5430,5430,5430,5430,0
|
|
20240729,171700,828224160,5430,5430,5430,5430,0
|
|
20240729,171600,828224160,5430,5430,5430,5430,0
|
|
20240729,171500,828224160,5430,5430,5430,5430,0
|
|
20240729,171400,828224160,5430,5430,5430,5430,0
|
|
20240729,171300,828224160,5430,5430,5430,5430,0
|
|
20240729,171200,828224160,5430,5430,5430,5430,0
|
|
20240729,171100,828224160,5430,5430,5430,5430,0
|
|
20240729,171000,828224160,5430,5430,5430,5430,0
|
|
20240729,170900,828224160,5430,5430,5430,5430,0
|
|
20240729,170800,828224160,5430,5430,5430,5430,0
|
|
20240729,170700,828224160,5430,5430,5430,5430,0
|
|
20240729,170600,828224160,5430,5430,5430,5430,0
|
|
20240729,170500,828224160,5430,5430,5430,5430,0
|
|
20240729,170400,828224160,5430,5430,5430,5430,0
|
|
20240729,170300,828224160,5430,5430,5430,5430,0
|
|
20240729,170200,828224160,5430,5430,5430,5430,0
|
|
20240729,170100,828224160,5430,5430,5430,5430,0
|
|
20240729,170000,828224160,5430,5430,5430,5430,0
|
|
20240729,165900,828224160,5430,5430,5430,5430,4168
|
|
20240729,165800,828224160,5430,5430,5430,5430,0
|
|
20240729,165700,828224160,5430,5430,5430,5430,0
|
|
20240729,165600,828224160,5430,5430,5430,5430,0
|
|
20240729,165500,828224160,5430,5430,5430,5430,0
|
|
20240729,165400,828224160,5430,5430,5430,5430,0
|
|
20240729,165300,828224160,5430,5430,5430,5430,0
|
|
20240729,165200,828224160,5430,5430,5430,5430,0
|
|
20240729,165100,828224160,5430,5430,5430,5430,0
|
|
20240729,165000,828224160,5430,5430,5430,5430,0
|
|
20240729,164900,828224160,5430,5430,5430,5430,0
|
|
20240729,164800,828224160,5430,5430,5430,5430,0
|
|
20240729,164700,828224160,5430,5430,5430,5430,0
|
|
20240729,164600,828224160,5430,5430,5430,5430,0
|
|
20240729,164500,828224160,5430,5430,5430,5430,0
|
|
20240729,164400,828224160,5430,5430,5430,5430,0
|
|
20240729,164300,828224160,5430,5430,5430,5430,0
|
|
20240729,164200,828224160,5430,5430,5430,5430,0
|
|
20240729,164100,828224160,5430,5430,5430,5430,0
|
|
20240729,164000,828224160,5430,5430,5430,5430,0
|
|
20240729,163900,828224160,5430,5430,5430,5430,0
|
|
20240729,163800,828224160,5430,5430,5430,5430,0
|
|
20240729,163700,828224160,5430,5430,5430,5430,0
|
|
20240729,163600,828224160,5430,5430,5430,5430,0
|
|
20240729,163500,828224160,5430,5430,5430,5430,0
|
|
20240729,163400,828224160,5430,5430,5430,5430,0
|
|
20240729,163300,828224160,5430,5430,5430,5430,0
|
|
20240729,163200,828224160,5430,5430,5430,5430,0
|
|
20240729,163100,828224160,5430,5430,5430,5430,0
|
|
20240729,163000,828224160,5430,5430,5430,5430,0
|
|
20240729,162900,828224160,5430,5430,5430,5430,4168
|
|
20240729,162800,828224160,5430,5430,5430,5430,0
|
|
20240729,162700,828224160,5430,5430,5430,5430,0
|
|
20240729,162600,828224160,5430,5430,5430,5430,0
|
|
20240729,162500,828224160,5430,5430,5430,5430,0
|
|
20240729,162400,828224160,5430,5430,5430,5430,0
|
|
20240729,162300,828224160,5430,5430,5430,5430,0
|
|
20240729,162200,828224160,5430,5430,5430,5430,0
|
|
20240729,162100,828224160,5430,5430,5430,5430,0
|
|
20240729,162000,828224160,5430,5430,5430,5430,0
|
|
20240729,161900,828224160,5430,5430,5430,5430,0
|
|
20240729,161800,828224160,5430,5430,5430,5430,0
|
|
20240729,161700,828224160,5430,5430,5430,5430,0
|
|
20240729,161600,828224160,5430,5430,5430,5430,0
|
|
20240729,161500,828224160,5430,5430,5430,5430,0
|
|
20240729,161400,828224160,5430,5430,5430,5430,0
|
|
20240729,161300,828224160,5430,5430,5430,5430,0
|
|
20240729,161200,828224160,5430,5430,5430,5430,0
|
|
20240729,161100,828224160,5430,5430,5430,5430,0
|
|
20240729,161000,828224160,5430,5430,5430,5430,0
|
|
20240729,160900,828224160,5430,5430,5430,5430,0
|
|
20240729,160800,828224160,5430,5430,5430,5430,0
|
|
20240729,160700,828224160,5430,5430,5430,5430,0
|
|
20240729,160600,828224160,5430,5430,5430,5430,0
|
|
20240729,160500,828224160,5430,5430,5430,5430,0
|
|
20240729,160400,828224160,5430,5430,5430,5430,0
|
|
20240729,160300,828224160,5430,5430,5430,5430,0
|
|
20240729,160200,828224160,5430,5430,5430,5430,0
|
|
20240729,160100,828224160,5430,5430,5430,5430,0
|
|
20240729,160000,828224160,5430,5430,5430,5430,0
|
|
20240729,155900,828224160,5430,5430,5430,5430,4168
|
|
20240729,155800,828224160,5430,5430,5430,5430,0
|
|
20240729,155700,828224160,5430,5430,5430,5430,0
|
|
20240729,155600,828224160,5430,5430,5430,5430,0
|
|
20240729,155500,828224160,5430,5430,5430,5430,0
|
|
20240729,155400,828224160,5430,5430,5430,5430,0
|
|
20240729,155300,828224160,5430,5430,5430,5430,0
|
|
20240729,155200,828224160,5430,5430,5430,5430,0
|
|
20240729,155100,828224160,5430,5430,5430,5430,0
|
|
20240729,155000,828224160,5430,5430,5430,5430,0
|
|
20240729,154900,828224160,5430,5430,5430,5430,0
|
|
20240729,154800,828224160,5430,5430,5430,5430,0
|
|
20240729,154700,828224160,5430,5430,5430,5430,0
|
|
20240729,154600,828224160,5430,5430,5430,5430,0
|
|
20240729,154500,828224160,5430,5430,5430,5430,0
|
|
20240729,154400,828224160,5430,5430,5430,5430,0
|
|
20240729,154300,828224160,5430,5430,5430,5430,0
|
|
20240729,154200,828224160,5430,5430,5430,5430,0
|
|
20240729,154100,828224160,5430,5430,5430,5430,0
|
|
20240729,154000,828224160,5430,5430,5430,5430,0
|
|
20240729,153900,828224160,5430,5430,5430,5430,0
|
|
20240729,153800,828224160,5430,5430,5430,5430,0
|
|
20240729,153700,828224160,5430,5430,5430,5430,0
|
|
20240729,153600,828224160,5430,5430,5430,5430,0
|
|
20240729,153500,828224160,5430,5430,5430,5430,0
|
|
20240729,153400,828224160,5430,5430,5430,5430,0
|
|
20240729,153300,828224160,5430,5430,5430,5430,0
|
|
20240729,153200,828224160,5430,5430,5430,5430,0
|
|
20240729,153100,828224160,5430,5430,5430,5430,0
|
|
20240729,153000,828224160,5430,5430,5430,5430,4168
|
|
20240729,152900,805591920,5450,5450,5450,5450,0
|
|
20240729,152800,805591920,5450,5450,5450,5450,0
|
|
20240729,152700,805591920,5450,5450,5450,5450,0
|
|
20240729,152600,805591920,5450,5450,5450,5450,0
|
|
20240729,152500,805591920,5450,5450,5450,5450,0
|
|
20240729,152400,805591920,5450,5450,5450,5450,0
|
|
20240729,152300,805591920,5450,5450,5450,5450,0
|
|
20240729,152200,805591920,5450,5450,5450,5450,0
|
|
20240729,152100,805591920,5450,5450,5450,5450,0
|
|
20240729,152000,805591920,5450,5450,5450,5450,0
|
|
20240729,151900,805591920,5450,5440,5450,5440,427
|
|
20240729,151800,803269000,5440,5440,5440,5430,983
|
|
20240729,151700,797925440,5440,5440,5440,5440,1
|
|
20240729,151600,797920000,5440,5440,5440,5440,1
|
|
20240729,151500,797914560,5440,5440,5440,5440,150
|
|
20240729,151400,797098560,5440,5430,5440,5430,5
|
|
20240729,151300,797071400,5440,5440,5440,5440,12
|
|
20240729,151200,797006120,5450,5450,5450,5450,11
|
|
20240729,151100,796946170,5450,5450,5450,5450,0
|
|
20240729,151000,796946170,5450,5450,5450,5450,1020
|
|
20240729,150900,791387170,5450,5450,5450,5450,0
|
|
20240729,150800,791387170,5450,5450,5450,5450,1
|
|
20240729,150700,791381720,5450,5440,5450,5440,105
|
|
20240729,150600,790810470,5450,5440,5450,5440,51
|
|
20240729,150500,790533020,5440,5450,5450,5440,22
|
|
20240729,150400,790413230,5450,5440,5450,5440,250
|
|
20240729,150300,789053200,5440,5440,5440,5440,323
|
|
20240729,150200,787296080,5450,5450,5450,5450,30
|
|
20240729,150100,787132580,5450,5450,5450,5450,38
|
|
20240729,150000,786925480,5450,5450,5450,5450,0
|
|
20240729,145900,786925480,5450,5450,5450,5450,30
|
|
20240729,145800,786761980,5440,5450,5450,5440,31
|
|
20240729,145700,786593130,5450,5450,5450,5450,0
|
|
20240729,145600,786593130,5450,5450,5450,5450,0
|
|
20240729,145500,786593130,5450,5440,5450,5440,51
|
|
20240729,145400,786315680,5440,5440,5440,5440,0
|
|
20240729,145300,786315680,5440,5430,5440,5420,1076
|
|
20240729,145200,780483100,5430,5430,5430,5430,980
|
|
20240729,145100,775161700,5440,5450,5450,5440,242
|
|
20240729,145000,773844160,5470,5470,5470,5470,0
|
|
20240729,144900,773844160,5470,5470,5470,5470,7
|
|
20240729,144800,773805870,5450,5460,5460,5450,1425
|
|
20240729,144700,766038520,5470,5470,5470,5470,0
|
|
20240729,144600,766038520,5470,5470,5470,5470,0
|
|
20240729,144500,766038520,5470,5470,5470,5470,0
|
|
20240729,144400,766038520,5470,5460,5470,5460,1000
|
|
20240729,144300,760573970,5420,5450,5450,5420,29599
|
|
20240729,144200,600123280,5460,5460,5460,5460,310
|
|
20240729,144100,598430680,5430,5450,5450,5430,10000
|
|
20240729,144000,544116250,5460,5460,5460,5460,100
|
|
20240729,143900,543570250,5460,5460,5460,5460,500
|
|
20240729,143800,540840250,5490,5490,5490,5490,0
|
|
20240729,143700,540840250,5490,5450,5490,5430,15000
|
|
20240729,143600,459230810,5450,5450,5450,5450,1875
|
|
20240729,143500,449012060,5450,5470,5470,5450,629
|
|
20240729,143400,445579320,5470,5470,5470,5470,0
|
|
20240729,143300,445579320,5470,5470,5470,5470,0
|
|
20240729,143200,445579320,5470,5470,5470,5470,59
|
|
20240729,143100,445256590,5470,5470,5470,5470,100
|
|
20240729,143000,444709590,5480,5480,5480,5480,0
|
|
20240729,142900,444709590,5480,5480,5480,5480,0
|
|
20240729,142800,444709590,5480,5480,5480,5480,428
|
|
20240729,142700,442364150,5480,5480,5480,5480,30
|
|
20240729,142600,442199750,5480,5480,5480,5480,0
|
|
20240729,142500,442199750,5480,5480,5480,5480,1006
|
|
20240729,142400,436686870,5480,5480,5480,5480,45
|
|
20240729,142300,436440270,5480,5480,5480,5480,0
|
|
20240729,142200,436440270,5480,5480,5480,5480,100
|
|
20240729,142100,435892270,5490,5490,5490,5490,0
|
|
20240729,142000,435892270,5490,5480,5490,5480,19
|
|
20240729,141900,435788140,5490,5490,5490,5490,1
|
|
20240729,141800,435782650,5500,5500,5500,5490,4
|
|
20240729,141700,435760670,5480,5480,5480,5480,0
|
|
20240729,141600,435760670,5480,5480,5480,5480,22
|
|
20240729,141500,435640110,5500,5500,5500,5500,0
|
|
20240729,141400,435640110,5500,5500,5500,5500,0
|
|
20240729,141300,435640110,5500,5500,5500,5500,0
|
|
20240729,141200,435640110,5500,5500,5500,5500,0
|
|
20240729,141100,435640110,5500,5500,5500,5500,0
|
|
20240729,141000,435640110,5500,5500,5500,5500,0
|
|
20240729,140900,435640110,5500,5500,5500,5500,0
|
|
20240729,140800,435640110,5500,5500,5500,5500,0
|
|
20240729,140700,435640110,5500,5500,5500,5500,0
|
|
20240729,140600,435640110,5500,5480,5500,5470,51
|
|
20240729,140500,435361100,5500,5490,5500,5490,120
|
|
20240729,140400,434702250,5490,5470,5490,5470,25
|
|
20240729,140300,434565330,5470,5460,5470,5460,150
|
|
20240729,140200,433745830,5470,5470,5470,5470,0
|
|
20240729,140100,433745830,5470,5470,5470,5470,304
|
|
20240729,140000,432082950,5480,5480,5480,5480,1200
|
|
20240729,135900,425506950,5480,5480,5480,5480,0
|
|
20240729,135800,425506950,5480,5480,5480,5480,0
|
|
20240729,135700,425506950,5480,5480,5480,5480,1
|
|
20240729,135600,425501470,5480,5480,5480,5480,0
|
|
20240729,135500,425501470,5480,5480,5480,5480,6
|
|
20240729,135400,425468590,5480,5480,5480,5480,0
|
|
20240729,135300,425468590,5480,5480,5480,5480,50
|
|
20240729,135200,425194590,5480,5470,5480,5470,301
|
|
20240729,135100,423548110,5480,5470,5480,5470,501
|
|
20240729,135000,420807630,5500,5500,5500,5500,0
|
|
20240729,134900,420807630,5500,5500,5500,5500,0
|
|
20240729,134800,420807630,5500,5500,5500,5500,0
|
|
20240729,134700,420807630,5500,5500,5500,5500,0
|
|
20240729,134600,420807630,5500,5490,5500,5490,1314
|
|
20240729,134500,413592770,5490,5490,5490,5490,0
|
|
20240729,134400,413592770,5490,5490,5490,5490,0
|
|
20240729,134300,413592770,5490,5490,5490,5490,0
|
|
20240729,134200,413592770,5490,5460,5490,5430,7012
|
|
20240729,134100,375413590,5460,5460,5460,5460,1000
|
|
20240729,134000,369953590,5480,5480,5480,5470,502
|
|
20240729,133900,367207630,5490,5490,5490,5490,1
|
|
20240729,133800,367202140,5480,5480,5480,5480,0
|
|
20240729,133700,367202140,5480,5480,5480,5480,0
|
|
20240729,133600,367202140,5480,5480,5480,5480,0
|
|
20240729,133500,367202140,5480,5480,5480,5480,93
|
|
20240729,133400,366692500,5490,5490,5490,5490,40
|
|
20240729,133300,366472900,5490,5490,5490,5490,0
|
|
20240729,133200,366472900,5490,5490,5490,5490,0
|
|
20240729,133100,366472900,5490,5490,5490,5490,524
|
|
20240729,133000,363596140,5500,5500,5500,5500,1000
|
|
20240729,132900,358096140,5500,5500,5500,5500,0
|
|
20240729,132800,358096140,5500,5500,5500,5500,0
|
|
20240729,132700,358096140,5500,5500,5500,5500,0
|
|
20240729,132600,358096140,5500,5500,5500,5500,0
|
|
20240729,132500,358096140,5500,5500,5500,5500,0
|
|
20240729,132400,358096140,5500,5500,5500,5500,7
|
|
20240729,132300,358057640,5500,5500,5500,5500,0
|
|
20240729,132200,358057640,5500,5500,5500,5500,40
|
|
20240729,132100,357837640,5500,5500,5500,5500,1
|
|
20240729,132000,357832140,5500,5500,5500,5500,600
|
|
20240729,131900,354532140,5500,5500,5500,5500,1
|
|
20240729,131800,354526640,5490,5490,5490,5490,300
|
|
20240729,131700,352879640,5490,5490,5490,5490,0
|
|
20240729,131600,352879640,5490,5490,5490,5490,0
|
|
20240729,131500,352879640,5490,5490,5490,5490,59
|
|
20240729,131400,352555730,5500,5500,5500,5500,3004
|
|
20240729,131300,336033730,5490,5490,5490,5490,0
|
|
20240729,131200,336033730,5490,5490,5490,5490,20
|
|
20240729,131100,335923930,5490,5490,5490,5490,0
|
|
20240729,131000,335923930,5490,5490,5490,5490,0
|
|
20240729,130900,335923930,5490,5490,5490,5490,0
|
|
20240729,130800,335923930,5490,5490,5490,5490,0
|
|
20240729,130700,335923930,5490,5490,5490,5490,0
|
|
20240729,130600,335923930,5490,5490,5490,5490,10
|
|
20240729,130500,335869030,5490,5490,5490,5490,0
|
|
20240729,130400,335869030,5490,5490,5490,5490,0
|
|
20240729,130300,335869030,5490,5490,5490,5490,0
|
|
20240729,130200,335869030,5490,5490,5490,5490,10
|
|
20240729,130100,335814130,5500,5500,5500,5500,0
|
|
20240729,130000,335814130,5500,5500,5500,5500,9
|
|
20240729,125900,335764630,5490,5490,5490,5490,0
|
|
20240729,125800,335764630,5490,5490,5490,5490,0
|
|
20240729,125700,335764630,5490,5490,5490,5490,0
|
|
20240729,125600,335764630,5490,5490,5490,5490,150
|
|
20240729,125500,334941130,5490,5490,5490,5490,0
|
|
20240729,125400,334941130,5490,5490,5490,5490,781
|
|
20240729,125300,330653440,5500,5500,5500,5500,150
|
|
20240729,125200,329828440,5490,5490,5490,5490,2175
|
|
20240729,125100,317887690,5490,5490,5490,5490,0
|
|
20240729,125000,317887690,5490,5490,5490,5490,0
|
|
20240729,124900,317887690,5490,5490,5490,5490,40
|
|
20240729,124800,317668090,5490,5480,5490,5480,348
|
|
20240729,124700,315758010,5480,5480,5480,5480,48
|
|
20240729,124600,315494970,5480,5480,5480,5480,0
|
|
20240729,124500,315494970,5480,5480,5480,5480,109
|
|
20240729,124400,314897650,5490,5490,5490,5490,0
|
|
20240729,124300,314897650,5490,5490,5490,5490,0
|
|
20240729,124200,314897650,5490,5490,5490,5490,0
|
|
20240729,124100,314897650,5490,5490,5490,5490,0
|
|
20240729,124000,314897650,5490,5480,5490,5480,18
|
|
20240729,123900,314798920,5470,5470,5470,5470,0
|
|
20240729,123800,314798920,5470,5470,5470,5470,0
|
|
20240729,123700,314798920,5470,5470,5470,5470,0
|
|
20240729,123600,314798920,5470,5470,5470,5470,308
|
|
20240729,123500,313114160,5470,5470,5470,5470,0
|
|
20240729,123400,313114160,5470,5470,5470,5470,200
|
|
20240729,123300,312020160,5460,5460,5460,5460,1000
|
|
20240729,123200,306560160,5460,5460,5460,5460,0
|
|
20240729,123100,306560160,5460,5490,5490,5460,1000
|
|
20240729,123000,301089660,5500,5500,5500,5500,40
|
|
20240729,122900,300869660,5500,5500,5500,5500,0
|
|
20240729,122800,300869660,5500,5500,5500,5500,0
|
|
20240729,122700,300869660,5500,5500,5500,5500,0
|
|
20240729,122600,300869660,5500,5500,5500,5500,527
|
|
20240729,122500,297971160,5500,5500,5500,5500,474
|
|
20240729,122400,295364160,5500,5500,5500,5500,0
|
|
20240729,122300,295364160,5500,5500,5500,5500,0
|
|
20240729,122200,295364160,5500,5500,5500,5500,0
|
|
20240729,122100,295364160,5500,5500,5500,5500,0
|
|
20240729,122000,295364160,5500,5490,5500,5490,103
|
|
20240729,121900,294798190,5500,5500,5500,5500,0
|
|
20240729,121800,294798190,5500,5500,5500,5500,0
|
|
20240729,121700,294798190,5500,5500,5500,5500,0
|
|
20240729,121600,294798190,5500,5500,5500,5500,0
|
|
20240729,121500,294798190,5500,5500,5500,5500,0
|
|
20240729,121400,294798190,5500,5500,5500,5500,27
|
|
20240729,121300,294649690,5500,5500,5500,5500,45
|
|
20240729,121200,294402190,5500,5500,5500,5500,0
|
|
20240729,121100,294402190,5500,5500,5500,5500,0
|
|
20240729,121000,294402190,5500,5500,5500,5500,0
|
|
20240729,120900,294402190,5500,5500,5500,5500,0
|
|
20240729,120800,294402190,5500,5500,5500,5500,0
|
|
20240729,120700,294402190,5500,5500,5500,5500,0
|
|
20240729,120600,294402190,5500,5500,5500,5500,50
|
|
20240729,120500,294127190,5490,5490,5490,5490,4
|
|
20240729,120400,294105230,5500,5500,5500,5500,0
|
|
20240729,120300,294105230,5500,5500,5500,5500,0
|
|
20240729,120200,294105230,5500,5500,5500,5500,104
|
|
20240729,120100,293533230,5510,5510,5510,5510,200
|
|
20240729,120000,292431230,5510,5510,5510,5510,0
|
|
20240729,115900,292431230,5510,5510,5510,5510,0
|
|
20240729,115800,292431230,5510,5510,5510,5510,1
|
|
20240729,115700,292425720,5510,5510,5510,5510,0
|
|
20240729,115600,292425720,5510,5510,5510,5510,200
|
|
20240729,115500,291323720,5500,5500,5500,5500,109
|
|
20240729,115400,290724220,5490,5490,5490,5490,0
|
|
20240729,115300,290724220,5490,5490,5490,5490,0
|
|
20240729,115200,290724220,5490,5490,5490,5490,0
|
|
20240729,115100,290724220,5490,5490,5490,5490,4
|
|
20240729,115000,290702260,5500,5500,5500,5500,1
|
|
20240729,114900,290696760,5500,5500,5500,5500,0
|
|
20240729,114800,290696760,5500,5500,5500,5500,0
|
|
20240729,114700,290696760,5500,5500,5500,5500,0
|
|
20240729,114600,290696760,5500,5500,5500,5500,20
|
|
20240729,114500,290586760,5500,5490,5500,5490,384
|
|
20240729,114400,288476780,5490,5490,5490,5490,0
|
|
20240729,114300,288476780,5490,5490,5490,5490,0
|
|
20240729,114200,288476780,5490,5490,5490,5490,15
|
|
20240729,114100,288394430,5500,5500,5500,5500,79
|
|
20240729,114000,287959930,5500,5500,5500,5500,221
|
|
20240729,113900,286744430,5500,5500,5500,5500,200
|
|
20240729,113800,285644430,5500,5500,5500,5500,0
|
|
20240729,113700,285644430,5500,5500,5500,5500,134
|
|
20240729,113600,284907430,5510,5510,5510,5510,1
|
|
20240729,113500,284901920,5500,5500,5500,5500,378
|
|
20240729,113400,282822920,5500,5500,5500,5490,314
|
|
20240729,113300,281095950,5500,5500,5500,5500,1
|
|
20240729,113200,281090450,5500,5500,5500,5500,0
|
|
20240729,113100,281090450,5500,5500,5500,5500,954
|
|
20240729,113000,275843450,5510,5510,5510,5510,20
|
|
20240729,112900,275733250,5510,5510,5510,5510,196
|
|
20240729,112800,274653290,5510,5510,5510,5510,300
|
|
20240729,112700,273000290,5510,5510,5510,5510,0
|
|
20240729,112600,273000290,5510,5510,5520,5510,202
|
|
20240729,112500,271887260,5520,5500,5520,5500,112
|
|
20240729,112400,271271150,5520,5500,5520,5500,25
|
|
20240729,112300,271133580,5510,5510,5510,5510,0
|
|
20240729,112200,271133580,5510,5500,5510,5500,899
|
|
20240729,112100,266186470,5500,5500,5500,5500,0
|
|
20240729,112000,266186470,5500,5490,5500,5490,570
|
|
20240729,111900,263055160,5490,5490,5490,5490,5
|
|
20240729,111800,263027710,5490,5490,5490,5490,10
|
|
20240729,111700,262972810,5490,5490,5490,5490,65
|
|
20240729,111600,262615960,5490,5490,5490,5490,2061
|
|
20240729,111500,251301070,5490,5490,5490,5490,4
|
|
20240729,111400,251279110,5500,5500,5500,5500,75
|
|
20240729,111300,250866610,5500,5490,5500,5490,314
|
|
20240729,111200,249142500,5500,5500,5500,5500,11
|
|
20240729,111100,249082000,5490,5490,5490,5490,0
|
|
20240729,111000,249082000,5490,5490,5490,5490,4
|
|
20240729,110900,249060040,5500,5500,5500,5500,12
|
|
20240729,110800,248994040,5490,5490,5490,5490,0
|
|
20240729,110700,248994040,5490,5490,5490,5490,0
|
|
20240729,110600,248994040,5490,5490,5490,5490,0
|
|
20240729,110500,248994040,5490,5490,5490,5490,4
|
|
20240729,110400,248972080,5500,5500,5500,5500,0
|
|
20240729,110300,248972080,5500,5500,5500,5500,0
|
|
20240729,110200,248972080,5500,5500,5500,5500,0
|
|
20240729,110100,248972080,5500,5500,5500,5500,0
|
|
20240729,110000,248972080,5500,5490,5500,5490,12
|
|
20240729,105900,248906090,5500,5500,5500,5500,0
|
|
20240729,105800,248906090,5500,5490,5500,5490,2000
|
|
20240729,105700,237921490,5480,5480,5480,5480,2
|
|
20240729,105600,237910530,5490,5480,5490,5470,6
|
|
20240729,105500,237877680,5490,5470,5490,5470,3
|
|
20240729,105400,237861240,5480,5480,5480,5480,1000
|
|
20240729,105300,232381240,5480,5480,5480,5480,0
|
|
20240729,105200,232381240,5480,5480,5480,5480,1
|
|
20240729,105100,232375760,5480,5480,5480,5480,0
|
|
20240729,105000,232375760,5480,5480,5480,5480,226
|
|
20240729,104900,231137280,5490,5490,5490,5490,0
|
|
20240729,104800,231137280,5490,5490,5490,5490,11
|
|
20240729,104700,231076890,5490,5490,5490,5490,89
|
|
20240729,104600,230588280,5490,5490,5490,5490,0
|
|
20240729,104500,230588280,5490,5480,5490,5480,382
|
|
20240729,104400,228494810,5480,5480,5480,5480,11
|
|
20240729,104300,228434530,5470,5470,5470,5470,0
|
|
20240729,104200,228434530,5470,5470,5470,5470,0
|
|
20240729,104100,228434530,5470,5480,5480,5470,992
|
|
20240729,104000,223003220,5490,5490,5490,5490,0
|
|
20240729,103900,223003220,5490,5490,5490,5480,419
|
|
20240729,103800,220705900,5490,5490,5490,5490,0
|
|
20240729,103700,220705900,5490,5490,5490,5490,29
|
|
20240729,103600,220546690,5490,5500,5500,5490,967
|
|
20240729,103500,215237750,5500,5500,5500,5500,0
|
|
20240729,103400,215237750,5500,5490,5500,5490,5
|
|
20240729,103300,215210290,5500,5480,5500,5480,15
|
|
20240729,103200,215128040,5500,5480,5500,5480,6
|
|
20240729,103100,215095130,5490,5500,5500,5490,46
|
|
20240729,103000,214842180,5500,5500,5500,5500,34
|
|
20240729,102900,214655180,5500,5500,5500,5500,0
|
|
20240729,102800,214655180,5500,5500,5500,5500,11
|
|
20240729,102700,214594680,5500,5500,5500,5490,2716
|
|
20240729,102600,199680170,5520,5510,5520,5510,8
|
|
20240729,102500,199636050,5500,5500,5500,5500,4
|
|
20240729,102400,199614050,5520,5520,5520,5520,0
|
|
20240729,102300,199614050,5520,5510,5520,5510,2
|
|
20240729,102200,199603020,5500,5500,5500,5500,0
|
|
20240729,102100,199603020,5500,5500,5500,5500,0
|
|
20240729,102000,199603020,5500,5500,5500,5500,4
|
|
20240729,101900,199581020,5520,5520,5520,5520,1
|
|
20240729,101800,199575500,5520,5520,5520,5520,0
|
|
20240729,101700,199575500,5520,5520,5520,5520,0
|
|
20240729,101600,199575500,5520,5520,5520,5520,1
|
|
20240729,101500,199569980,5500,5500,5500,5500,4
|
|
20240729,101400,199547980,5530,5510,5530,5500,288
|
|
20240729,101300,197961670,5520,5520,5520,5520,0
|
|
20240729,101200,197961670,5520,5520,5520,5510,286
|
|
20240729,101100,196383750,5510,5510,5510,5510,4
|
|
20240729,101000,196361710,5520,5520,5520,5520,11
|
|
20240729,100900,196300990,5520,5520,5520,5520,200
|
|
20240729,100800,195196990,5530,5530,5530,5530,1
|
|
20240729,100700,195191460,5520,5520,5520,5520,0
|
|
20240729,100600,195191460,5520,5510,5520,5510,110
|
|
20240729,100500,194584340,5510,5510,5510,5510,1
|
|
20240729,100400,194578830,5500,5500,5500,5500,0
|
|
20240729,100300,194578830,5500,5500,5500,5500,4
|
|
20240729,100200,194556830,5500,5500,5500,5500,1
|
|
20240729,100100,194551330,5500,5500,5500,5500,1
|
|
20240729,100000,194545830,5500,5500,5500,5500,26
|
|
20240729,095900,194402830,5490,5490,5490,5490,4
|
|
20240729,095800,194380870,5500,5500,5500,5500,0
|
|
20240729,095700,194380870,5500,5500,5500,5500,101
|
|
20240729,095600,193825370,5500,5500,5510,5500,658
|
|
20240729,095500,190206280,5510,5510,5510,5500,14
|
|
20240729,095400,190129260,5500,5510,5510,5500,383
|
|
20240729,095300,188022320,5510,5510,5510,5510,904
|
|
20240729,095200,183041280,5530,5530,5530,5530,1
|
|
20240729,095100,183035750,5530,5520,5530,5520,4
|
|
20240729,095000,183013660,5510,5510,5510,5510,151
|
|
20240729,094900,182181650,5520,5520,5520,5520,1
|
|
20240729,094800,182176130,5490,5490,5490,5490,4
|
|
20240729,094700,182154170,5500,5540,5540,5500,1077
|
|
20240729,094600,176230620,5540,5510,5540,5510,22
|
|
20240729,094500,176108950,5540,5540,5540,5540,20
|
|
20240729,094400,175998150,5540,5530,5540,5530,2
|
|
20240729,094300,175987080,5540,5510,5540,5510,575
|
|
20240729,094200,172803380,5550,5550,5550,5550,0
|
|
20240729,094100,172803380,5550,5550,5550,5550,0
|
|
20240729,094000,172803380,5550,5550,5550,5550,0
|
|
20240729,093900,172803380,5550,5530,5550,5500,50
|
|
20240729,093800,172527340,5530,5530,5530,5530,280
|
|
20240729,093700,170978940,5530,5530,5530,5530,1
|
|
20240729,093600,170973410,5530,5500,5540,5500,1485
|
|
20240729,093500,162755040,5540,5540,5540,5540,0
|
|
20240729,093400,162755040,5540,5500,5540,5500,403
|
|
20240729,093300,160529000,5500,5510,5510,5500,2651
|
|
20240729,093200,145946190,5510,5530,5530,5510,226
|
|
20240729,093100,144699580,5540,5540,5540,5540,11
|
|
20240729,093000,144638640,5520,5530,5530,5520,107
|
|
20240729,092900,144046990,5540,5540,5540,5540,0
|
|
20240729,092800,144046990,5540,5540,5540,5540,2
|
|
20240729,092700,144035910,5540,5540,5550,5540,401
|
|
20240729,092600,141813870,5540,5530,5540,5530,3101
|
|
20240729,092500,124665330,5520,5520,5520,5520,50
|
|
20240729,092400,124389330,5520,5540,5540,5520,2320
|
|
20240729,092300,111568800,5550,5550,5550,5550,303
|
|
20240729,092200,109887150,5540,5540,5550,5540,94
|
|
20240729,092100,109366380,5540,5540,5540,5530,2401
|
|
20240729,092000,96087820,5540,5530,5550,5530,968
|
|
20240729,091900,90730490,5530,5530,5530,5520,541
|
|
20240729,091800,87741760,5530,5530,5530,5520,102
|
|
20240729,091700,87178700,5530,5520,5530,5520,195
|
|
20240729,091600,86102240,5490,5490,5490,5490,628
|
|
20240729,091500,82654520,5490,5480,5490,5470,151
|
|
20240729,091400,81827480,5490,5490,5490,5490,6
|
|
20240729,091300,81794540,5480,5470,5480,5470,353
|
|
20240729,091200,79861630,5460,5460,5460,5460,26
|
|
20240729,091100,79719670,5460,5460,5460,5460,0
|
|
20240729,091000,79719670,5460,5450,5460,5450,2380
|
|
20240729,090900,66748650,5460,5460,5460,5460,384
|
|
20240729,090800,64652010,5460,5460,5460,5460,333
|
|
20240729,090700,62833830,5530,5460,5530,5460,1426
|
|
20240729,090600,55034900,5460,5460,5460,5460,24
|
|
20240729,090500,54903860,5450,5450,5460,5450,243
|
|
20240729,090400,53578000,5460,5490,5530,5450,2557
|
|
20240729,090300,39599490,5540,5560,5560,5490,1174
|
|
20240729,090200,33126000,5560,5500,5560,5500,500
|
|
20240729,090100,30354600,5490,5540,5540,5490,1914
|
|
20240729,090000,19802080,5530,5570,5650,5500,3551
|