699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,203600,171038620,4310,4310,4310,4310,1426
|
|
20240729,203500,171038620,4310,4310,4310,4310,0
|
|
20240729,203400,171038620,4310,4310,4310,4310,0
|
|
20240729,203300,171038620,4310,4310,4310,4310,0
|
|
20240729,203200,171038620,4310,4310,4310,4310,0
|
|
20240729,203100,171038620,4310,4310,4310,4310,0
|
|
20240729,203000,171038620,4310,4310,4310,4310,0
|
|
20240729,202900,171038620,4310,4310,4310,4310,0
|
|
20240729,202800,171038620,4310,4310,4310,4310,0
|
|
20240729,202700,171038620,4310,4310,4310,4310,0
|
|
20240729,202600,171038620,4310,4310,4310,4310,0
|
|
20240729,202500,171038620,4310,4310,4310,4310,0
|
|
20240729,202400,171038620,4310,4310,4310,4310,0
|
|
20240729,202300,171038620,4310,4310,4310,4310,0
|
|
20240729,202200,171038620,4310,4310,4310,4310,0
|
|
20240729,202100,171038620,4310,4310,4310,4310,0
|
|
20240729,202000,171038620,4310,4310,4310,4310,0
|
|
20240729,201900,171038620,4310,4310,4310,4310,0
|
|
20240729,201800,171038620,4310,4310,4310,4310,0
|
|
20240729,201700,171038620,4310,4310,4310,4310,0
|
|
20240729,201600,171038620,4310,4310,4310,4310,0
|
|
20240729,201500,171038620,4310,4310,4310,4310,0
|
|
20240729,201400,171038620,4310,4310,4310,4310,0
|
|
20240729,201300,171038620,4310,4310,4310,4310,0
|
|
20240729,201200,171038620,4310,4310,4310,4310,0
|
|
20240729,201100,171038620,4310,4310,4310,4310,0
|
|
20240729,201000,171038620,4310,4310,4310,4310,0
|
|
20240729,200900,171038620,4310,4310,4310,4310,0
|
|
20240729,200800,171038620,4310,4310,4310,4310,0
|
|
20240729,200700,171038620,4310,4310,4310,4310,0
|
|
20240729,200600,171038620,4310,4310,4310,4310,1426
|
|
20240729,200500,171038620,4310,4310,4310,4310,0
|
|
20240729,200400,171038620,4310,4310,4310,4310,0
|
|
20240729,200300,171038620,4310,4310,4310,4310,0
|
|
20240729,200200,171038620,4310,4310,4310,4310,0
|
|
20240729,200100,171038620,4310,4310,4310,4310,0
|
|
20240729,200000,171038620,4310,4310,4310,4310,0
|
|
20240729,195900,171038620,4310,4310,4310,4310,0
|
|
20240729,195800,171038620,4310,4310,4310,4310,0
|
|
20240729,195700,171038620,4310,4310,4310,4310,0
|
|
20240729,195600,171038620,4310,4310,4310,4310,0
|
|
20240729,195500,171038620,4310,4310,4310,4310,0
|
|
20240729,195400,171038620,4310,4310,4310,4310,0
|
|
20240729,195300,171038620,4310,4310,4310,4310,0
|
|
20240729,195200,171038620,4310,4310,4310,4310,0
|
|
20240729,195100,171038620,4310,4310,4310,4310,0
|
|
20240729,195000,171038620,4310,4310,4310,4310,0
|
|
20240729,194900,171038620,4310,4310,4310,4310,0
|
|
20240729,194800,171038620,4310,4310,4310,4310,0
|
|
20240729,194700,171038620,4310,4310,4310,4310,0
|
|
20240729,194600,171038620,4310,4310,4310,4310,0
|
|
20240729,194500,171038620,4310,4310,4310,4310,0
|
|
20240729,194400,171038620,4310,4310,4310,4310,0
|
|
20240729,194300,171038620,4310,4310,4310,4310,0
|
|
20240729,194200,171038620,4310,4310,4310,4310,0
|
|
20240729,194100,171038620,4310,4310,4310,4310,0
|
|
20240729,194000,171038620,4310,4310,4310,4310,0
|
|
20240729,193900,171038620,4310,4310,4310,4310,0
|
|
20240729,193800,171038620,4310,4310,4310,4310,0
|
|
20240729,193700,171038620,4310,4310,4310,4310,0
|
|
20240729,193600,171038620,4310,4310,4310,4310,1426
|
|
20240729,193500,171038620,4310,4310,4310,4310,0
|
|
20240729,193400,171038620,4310,4310,4310,4310,0
|
|
20240729,193300,171038620,4310,4310,4310,4310,0
|
|
20240729,193200,171038620,4310,4310,4310,4310,0
|
|
20240729,193100,171038620,4310,4310,4310,4310,0
|
|
20240729,193000,171038620,4310,4310,4310,4310,0
|
|
20240729,192900,171038620,4310,4310,4310,4310,0
|
|
20240729,192800,171038620,4310,4310,4310,4310,0
|
|
20240729,192700,171038620,4310,4310,4310,4310,0
|
|
20240729,192600,171038620,4310,4310,4310,4310,0
|
|
20240729,192500,171038620,4310,4310,4310,4310,0
|
|
20240729,192400,171038620,4310,4310,4310,4310,0
|
|
20240729,192300,171038620,4310,4310,4310,4310,0
|
|
20240729,192200,171038620,4310,4310,4310,4310,0
|
|
20240729,192100,171038620,4310,4310,4310,4310,0
|
|
20240729,192000,171038620,4310,4310,4310,4310,0
|
|
20240729,191900,171038620,4310,4310,4310,4310,0
|
|
20240729,191800,171038620,4310,4310,4310,4310,0
|
|
20240729,191700,171038620,4310,4310,4310,4310,0
|
|
20240729,191600,171038620,4310,4310,4310,4310,0
|
|
20240729,191500,171038620,4310,4310,4310,4310,0
|
|
20240729,191400,171038620,4310,4310,4310,4310,0
|
|
20240729,191300,171038620,4310,4310,4310,4310,0
|
|
20240729,191200,171038620,4310,4310,4310,4310,0
|
|
20240729,191100,171038620,4310,4310,4310,4310,0
|
|
20240729,191000,171038620,4310,4310,4310,4310,0
|
|
20240729,190900,171038620,4310,4310,4310,4310,0
|
|
20240729,190800,171038620,4310,4310,4310,4310,0
|
|
20240729,190700,171038620,4310,4310,4310,4310,0
|
|
20240729,190600,171038620,4310,4310,4310,4310,1426
|
|
20240729,190500,171038620,4310,4310,4310,4310,0
|
|
20240729,190400,171038620,4310,4310,4310,4310,0
|
|
20240729,190300,171038620,4310,4310,4310,4310,0
|
|
20240729,190200,171038620,4310,4310,4310,4310,0
|
|
20240729,190100,171038620,4310,4310,4310,4310,0
|
|
20240729,190000,171038620,4310,4310,4310,4310,0
|
|
20240729,185900,171038620,4310,4310,4310,4310,0
|
|
20240729,185800,171038620,4310,4310,4310,4310,0
|
|
20240729,185700,171038620,4310,4310,4310,4310,0
|
|
20240729,185600,171038620,4310,4310,4310,4310,0
|
|
20240729,185500,171038620,4310,4310,4310,4310,0
|
|
20240729,185400,171038620,4310,4310,4310,4310,0
|
|
20240729,185300,171038620,4310,4310,4310,4310,0
|
|
20240729,185200,171038620,4310,4310,4310,4310,0
|
|
20240729,185100,171038620,4310,4310,4310,4310,0
|
|
20240729,185000,171038620,4310,4310,4310,4310,0
|
|
20240729,184900,171038620,4310,4310,4310,4310,0
|
|
20240729,184800,171038620,4310,4310,4310,4310,0
|
|
20240729,184700,171038620,4310,4310,4310,4310,0
|
|
20240729,184600,171038620,4310,4310,4310,4310,0
|
|
20240729,184500,171038620,4310,4310,4310,4310,0
|
|
20240729,184400,171038620,4310,4310,4310,4310,0
|
|
20240729,184300,171038620,4310,4310,4310,4310,0
|
|
20240729,184200,171038620,4310,4310,4310,4310,0
|
|
20240729,184100,171038620,4310,4310,4310,4310,0
|
|
20240729,184000,171038620,4310,4310,4310,4310,0
|
|
20240729,183900,171038620,4310,4310,4310,4310,0
|
|
20240729,183800,171038620,4310,4310,4310,4310,0
|
|
20240729,183700,171038620,4310,4310,4310,4310,0
|
|
20240729,183600,171038620,4310,4310,4310,4310,1426
|
|
20240729,183500,171038620,4310,4310,4310,4310,0
|
|
20240729,183400,171038620,4310,4310,4310,4310,0
|
|
20240729,183300,171038620,4310,4310,4310,4310,0
|
|
20240729,183200,171038620,4310,4310,4310,4310,0
|
|
20240729,183100,171038620,4310,4310,4310,4310,0
|
|
20240729,183000,171038620,4310,4310,4310,4310,0
|
|
20240729,182900,171038620,4310,4310,4310,4310,0
|
|
20240729,182800,171038620,4310,4310,4310,4310,0
|
|
20240729,182700,171038620,4310,4310,4310,4310,0
|
|
20240729,182600,171038620,4310,4310,4310,4310,0
|
|
20240729,182500,171038620,4310,4310,4310,4310,0
|
|
20240729,182400,171038620,4310,4310,4310,4310,0
|
|
20240729,182300,171038620,4310,4310,4310,4310,0
|
|
20240729,182200,171038620,4310,4310,4310,4310,0
|
|
20240729,182100,171038620,4310,4310,4310,4310,0
|
|
20240729,182000,171038620,4310,4310,4310,4310,0
|
|
20240729,181900,171038620,4310,4310,4310,4310,0
|
|
20240729,181800,171038620,4310,4310,4310,4310,0
|
|
20240729,181700,171038620,4310,4310,4310,4310,0
|
|
20240729,181600,171038620,4310,4310,4310,4310,0
|
|
20240729,181500,171038620,4310,4310,4310,4310,0
|
|
20240729,181400,171038620,4310,4310,4310,4310,0
|
|
20240729,181300,171038620,4310,4310,4310,4310,0
|
|
20240729,181200,171038620,4310,4310,4310,4310,0
|
|
20240729,181100,171038620,4310,4310,4310,4310,0
|
|
20240729,181000,171038620,4310,4310,4310,4310,0
|
|
20240729,180900,171038620,4310,4310,4310,4310,0
|
|
20240729,180800,171038620,4310,4310,4310,4310,0
|
|
20240729,180700,171038620,4310,4310,4310,4310,0
|
|
20240729,180600,171038620,4310,4310,4310,4310,1426
|
|
20240729,180500,171038620,4310,4310,4310,4310,0
|
|
20240729,180400,171038620,4310,4310,4310,4310,0
|
|
20240729,180300,171038620,4310,4310,4310,4310,0
|
|
20240729,180200,171038620,4310,4310,4310,4310,0
|
|
20240729,180100,171038620,4310,4310,4310,4310,0
|
|
20240729,180000,171038620,4310,4310,4310,4310,0
|
|
20240729,175900,171038620,4310,4310,4310,4310,0
|
|
20240729,175800,171038620,4310,4310,4310,4310,0
|
|
20240729,175700,171038620,4310,4310,4310,4310,0
|
|
20240729,175600,171038620,4310,4310,4310,4310,0
|
|
20240729,175500,171038620,4310,4310,4310,4310,0
|
|
20240729,175400,171038620,4310,4310,4310,4310,0
|
|
20240729,175300,171038620,4310,4310,4310,4310,0
|
|
20240729,175200,171038620,4310,4310,4310,4310,0
|
|
20240729,175100,171038620,4310,4310,4310,4310,0
|
|
20240729,175000,171038620,4310,4310,4310,4310,0
|
|
20240729,174900,171038620,4310,4310,4310,4310,0
|
|
20240729,174800,171038620,4310,4310,4310,4310,0
|
|
20240729,174700,171038620,4310,4310,4310,4310,0
|
|
20240729,174600,171038620,4310,4310,4310,4310,0
|
|
20240729,174500,171038620,4310,4310,4310,4310,0
|
|
20240729,174400,171038620,4310,4310,4310,4310,0
|
|
20240729,174300,171038620,4310,4310,4310,4310,0
|
|
20240729,174200,171038620,4310,4310,4310,4310,0
|
|
20240729,174100,171038620,4310,4310,4310,4310,0
|
|
20240729,174000,171038620,4310,4310,4310,4310,0
|
|
20240729,173900,171038620,4310,4310,4310,4310,0
|
|
20240729,173800,171038620,4310,4310,4310,4310,0
|
|
20240729,173700,171038620,4310,4310,4310,4310,0
|
|
20240729,173600,171038620,4310,4310,4310,4310,1426
|
|
20240729,173500,171038620,4310,4310,4310,4310,0
|
|
20240729,173400,171038620,4310,4310,4310,4310,0
|
|
20240729,173300,171038620,4310,4310,4310,4310,0
|
|
20240729,173200,171038620,4310,4310,4310,4310,0
|
|
20240729,173100,171038620,4310,4310,4310,4310,0
|
|
20240729,173000,171038620,4310,4310,4310,4310,0
|
|
20240729,172900,171038620,4310,4310,4310,4310,0
|
|
20240729,172800,171038620,4310,4310,4310,4310,0
|
|
20240729,172700,171038620,4310,4310,4310,4310,0
|
|
20240729,172600,171038620,4310,4310,4310,4310,0
|
|
20240729,172500,171038620,4310,4310,4310,4310,0
|
|
20240729,172400,171038620,4310,4310,4310,4310,0
|
|
20240729,172300,171038620,4310,4310,4310,4310,0
|
|
20240729,172200,171038620,4310,4310,4310,4310,0
|
|
20240729,172100,171038620,4310,4310,4310,4310,0
|
|
20240729,172000,171038620,4310,4310,4310,4310,0
|
|
20240729,171900,171038620,4310,4310,4310,4310,0
|
|
20240729,171800,171038620,4310,4310,4310,4310,0
|
|
20240729,171700,171038620,4310,4310,4310,4310,0
|
|
20240729,171600,171038620,4310,4310,4310,4310,0
|
|
20240729,171500,171038620,4310,4310,4310,4310,0
|
|
20240729,171400,171038620,4310,4310,4310,4310,0
|
|
20240729,171300,171038620,4310,4310,4310,4310,0
|
|
20240729,171200,171038620,4310,4310,4310,4310,0
|
|
20240729,171100,171038620,4310,4310,4310,4310,0
|
|
20240729,171000,171038620,4310,4310,4310,4310,0
|
|
20240729,170900,171038620,4310,4310,4310,4310,0
|
|
20240729,170800,171038620,4310,4310,4310,4310,0
|
|
20240729,170700,171038620,4310,4310,4310,4310,0
|
|
20240729,170600,171038620,4310,4310,4310,4310,1426
|
|
20240729,170500,171038620,4310,4310,4310,4310,0
|
|
20240729,170400,171038620,4310,4310,4310,4310,0
|
|
20240729,170300,171038620,4310,4310,4310,4310,0
|
|
20240729,170200,171038620,4310,4310,4310,4310,0
|
|
20240729,170100,171038620,4310,4310,4310,4310,0
|
|
20240729,170000,171038620,4310,4310,4310,4310,0
|
|
20240729,165900,171038620,4310,4310,4310,4310,0
|
|
20240729,165800,171038620,4310,4310,4310,4310,0
|
|
20240729,165700,171038620,4310,4310,4310,4310,0
|
|
20240729,165600,171038620,4310,4310,4310,4310,0
|
|
20240729,165500,171038620,4310,4310,4310,4310,0
|
|
20240729,165400,171038620,4310,4310,4310,4310,0
|
|
20240729,165300,171038620,4310,4310,4310,4310,0
|
|
20240729,165200,171038620,4310,4310,4310,4310,0
|
|
20240729,165100,171038620,4310,4310,4310,4310,0
|
|
20240729,165000,171038620,4310,4310,4310,4310,0
|
|
20240729,164900,171038620,4310,4310,4310,4310,0
|
|
20240729,164800,171038620,4310,4310,4310,4310,0
|
|
20240729,164700,171038620,4310,4310,4310,4310,0
|
|
20240729,164600,171038620,4310,4310,4310,4310,0
|
|
20240729,164500,171038620,4310,4310,4310,4310,0
|
|
20240729,164400,171038620,4310,4310,4310,4310,0
|
|
20240729,164300,171038620,4310,4310,4310,4310,0
|
|
20240729,164200,171038620,4310,4310,4310,4310,0
|
|
20240729,164100,171038620,4310,4310,4310,4310,0
|
|
20240729,164000,171038620,4310,4310,4310,4310,0
|
|
20240729,163900,171038620,4310,4310,4310,4310,0
|
|
20240729,163800,171038620,4310,4310,4310,4310,0
|
|
20240729,163700,171038620,4310,4310,4310,4310,0
|
|
20240729,163600,171038620,4310,4310,4310,4310,1426
|
|
20240729,163500,171038620,4310,4310,4310,4310,0
|
|
20240729,163400,171038620,4310,4310,4310,4310,0
|
|
20240729,163300,171038620,4310,4310,4310,4310,0
|
|
20240729,163200,171038620,4310,4310,4310,4310,0
|
|
20240729,163100,171038620,4310,4310,4310,4310,0
|
|
20240729,163000,171038620,4310,4310,4310,4310,0
|
|
20240729,162900,171038620,4310,4310,4310,4310,0
|
|
20240729,162800,171038620,4310,4310,4310,4310,0
|
|
20240729,162700,171038620,4310,4310,4310,4310,0
|
|
20240729,162600,171038620,4310,4310,4310,4310,0
|
|
20240729,162500,171038620,4310,4310,4310,4310,0
|
|
20240729,162400,171038620,4310,4310,4310,4310,0
|
|
20240729,162300,171038620,4310,4310,4310,4310,0
|
|
20240729,162200,171038620,4310,4310,4310,4310,0
|
|
20240729,162100,171038620,4310,4310,4310,4310,0
|
|
20240729,162000,171038620,4310,4310,4310,4310,0
|
|
20240729,161900,171038620,4310,4310,4310,4310,0
|
|
20240729,161800,171038620,4310,4310,4310,4310,0
|
|
20240729,161700,171038620,4310,4310,4310,4310,0
|
|
20240729,161600,171038620,4310,4310,4310,4310,0
|
|
20240729,161500,171038620,4310,4310,4310,4310,0
|
|
20240729,161400,171038620,4310,4310,4310,4310,0
|
|
20240729,161300,171038620,4310,4310,4310,4310,0
|
|
20240729,161200,171038620,4310,4310,4310,4310,0
|
|
20240729,161100,171038620,4310,4310,4310,4310,0
|
|
20240729,161000,171038620,4310,4310,4310,4310,0
|
|
20240729,160900,171038620,4310,4310,4310,4310,0
|
|
20240729,160800,171038620,4310,4310,4310,4310,0
|
|
20240729,160700,171038620,4310,4310,4310,4310,0
|
|
20240729,160600,171038620,4310,4310,4310,4310,1426
|
|
20240729,160500,171038620,4310,4310,4310,4310,0
|
|
20240729,160400,171038620,4310,4310,4310,4310,0
|
|
20240729,160300,171038620,4310,4310,4310,4310,0
|
|
20240729,160200,171038620,4310,4310,4310,4310,0
|
|
20240729,160100,171038620,4310,4310,4310,4310,0
|
|
20240729,160000,171038620,4310,4310,4310,4310,0
|
|
20240729,155900,171038620,4310,4310,4310,4310,0
|
|
20240729,155800,171038620,4310,4310,4310,4310,0
|
|
20240729,155700,171038620,4310,4310,4310,4310,0
|
|
20240729,155600,171038620,4310,4310,4310,4310,0
|
|
20240729,155500,171038620,4310,4310,4310,4310,0
|
|
20240729,155400,171038620,4310,4310,4310,4310,0
|
|
20240729,155300,171038620,4310,4310,4310,4310,0
|
|
20240729,155200,171038620,4310,4310,4310,4310,0
|
|
20240729,155100,171038620,4310,4310,4310,4310,0
|
|
20240729,155000,171038620,4310,4310,4310,4310,0
|
|
20240729,154900,171038620,4310,4310,4310,4310,0
|
|
20240729,154800,171038620,4310,4310,4310,4310,0
|
|
20240729,154700,171038620,4310,4310,4310,4310,0
|
|
20240729,154600,171038620,4310,4310,4310,4310,0
|
|
20240729,154500,171038620,4310,4310,4310,4310,0
|
|
20240729,154400,171038620,4310,4310,4310,4310,0
|
|
20240729,154300,171038620,4310,4310,4310,4310,0
|
|
20240729,154200,171038620,4310,4310,4310,4310,0
|
|
20240729,154100,171038620,4310,4310,4310,4310,0
|
|
20240729,154000,171038620,4310,4310,4310,4310,0
|
|
20240729,153900,171038620,4310,4310,4310,4310,0
|
|
20240729,153800,171038620,4310,4310,4310,4310,0
|
|
20240729,153700,171038620,4310,4310,4310,4310,0
|
|
20240729,153600,171038620,4310,4310,4310,4310,1426
|
|
20240729,153500,171038620,4310,4310,4310,4310,0
|
|
20240729,153400,171038620,4310,4310,4310,4310,0
|
|
20240729,153300,171038620,4310,4310,4310,4310,0
|
|
20240729,153200,171038620,4310,4310,4310,4310,0
|
|
20240729,153100,171038620,4310,4310,4310,4310,0
|
|
20240729,153000,171038620,4310,4310,4310,4310,1426
|
|
20240729,152900,164892560,4300,4300,4300,4300,0
|
|
20240729,152800,164892560,4300,4300,4300,4300,0
|
|
20240729,152700,164892560,4300,4300,4300,4300,0
|
|
20240729,152600,164892560,4300,4300,4300,4300,0
|
|
20240729,152500,164892560,4300,4300,4300,4300,0
|
|
20240729,152400,164892560,4300,4300,4300,4300,0
|
|
20240729,152300,164892560,4300,4300,4300,4300,0
|
|
20240729,152200,164892560,4300,4300,4300,4300,0
|
|
20240729,152100,164892560,4300,4300,4300,4300,0
|
|
20240729,152000,164892560,4300,4300,4300,4300,0
|
|
20240729,151900,164892560,4300,4300,4300,4300,1
|
|
20240729,151800,164888260,4295,4295,4300,4295,22
|
|
20240729,151700,164793765,4295,4295,4295,4295,17
|
|
20240729,151600,164720750,4295,4295,4295,4295,185
|
|
20240729,151500,163926175,4295,4295,4295,4290,300
|
|
20240729,151400,162638015,4295,4295,4295,4295,4
|
|
20240729,151300,162620835,4295,4295,4295,4295,0
|
|
20240729,151200,162620835,4295,4295,4295,4295,100
|
|
20240729,151100,162191335,4295,4295,4295,4295,401
|
|
20240729,151000,160469040,4285,4285,4285,4285,0
|
|
20240729,150900,160469040,4285,4295,4295,4285,263
|
|
20240729,150800,159339555,4295,4295,4295,4295,8
|
|
20240729,150700,159305195,4295,4295,4295,4295,1
|
|
20240729,150600,159300900,4295,4295,4295,4295,1
|
|
20240729,150500,159296605,4280,4280,4280,4280,0
|
|
20240729,150400,159296605,4280,4280,4280,4280,0
|
|
20240729,150300,159296605,4280,4280,4280,4280,0
|
|
20240729,150200,159296605,4280,4285,4285,4280,601
|
|
20240729,150100,156724015,4280,4280,4280,4280,0
|
|
20240729,150000,156724015,4280,4280,4280,4280,0
|
|
20240729,145900,156724015,4280,4290,4290,4280,1000
|
|
20240729,145800,152439610,4295,4295,4295,4295,150
|
|
20240729,145700,151795360,4295,4295,4295,4295,0
|
|
20240729,145600,151795360,4295,4295,4295,4295,1
|
|
20240729,145500,151791065,4295,4295,4295,4295,0
|
|
20240729,145400,151791065,4295,4300,4300,4295,46
|
|
20240729,145300,151593380,4285,4285,4285,4285,20
|
|
20240729,145200,151507680,4295,4295,4295,4295,196
|
|
20240729,145100,150665860,4300,4300,4300,4300,10
|
|
20240729,145000,150622860,4300,4300,4300,4300,0
|
|
20240729,144900,150622860,4300,4300,4300,4300,0
|
|
20240729,144800,150622860,4300,4300,4300,4300,0
|
|
20240729,144700,150622860,4300,4300,4300,4300,10
|
|
20240729,144600,150579860,4300,4300,4300,4300,51
|
|
20240729,144500,150360560,4300,4300,4300,4300,0
|
|
20240729,144400,150360560,4300,4285,4300,4280,335
|
|
20240729,144300,148925445,4280,4285,4285,4280,252
|
|
20240729,144200,147845730,4280,4290,4295,4280,930
|
|
20240729,144100,143856215,4295,4295,4295,4295,31
|
|
20240729,144000,143723070,4295,4295,4295,4295,1
|
|
20240729,143900,143718775,4300,4300,4300,4300,504
|
|
20240729,143800,141551575,4300,4300,4300,4300,1
|
|
20240729,143700,141547275,4295,4295,4295,4295,0
|
|
20240729,143600,141547275,4295,4295,4295,4295,1
|
|
20240729,143500,141542980,4300,4300,4300,4300,0
|
|
20240729,143400,141542980,4300,4300,4300,4300,0
|
|
20240729,143300,141542980,4300,4295,4300,4295,79
|
|
20240729,143200,141203670,4295,4295,4295,4295,120
|
|
20240729,143100,140688270,4295,4295,4295,4295,0
|
|
20240729,143000,140688270,4295,4295,4295,4295,1
|
|
20240729,142900,140683975,4290,4290,4290,4290,171
|
|
20240729,142800,139950385,4290,4290,4290,4290,11
|
|
20240729,142700,139903195,4285,4285,4285,4285,23
|
|
20240729,142600,139804640,4280,4280,4280,4280,183
|
|
20240729,142500,139021400,4280,4280,4280,4280,27
|
|
20240729,142400,138905840,4280,4280,4280,4280,72
|
|
20240729,142300,138597680,4285,4285,4285,4285,0
|
|
20240729,142200,138597680,4285,4285,4285,4285,14
|
|
20240729,142100,138537690,4285,4285,4285,4285,2
|
|
20240729,142000,138529120,4285,4285,4285,4285,101
|
|
20240729,141900,138096335,4290,4290,4290,4290,0
|
|
20240729,141800,138096335,4290,4290,4290,4290,1
|
|
20240729,141700,138092045,4295,4295,4295,4295,1
|
|
20240729,141600,138087750,4295,4295,4295,4295,0
|
|
20240729,141500,138087750,4295,4295,4295,4295,0
|
|
20240729,141400,138087750,4295,4295,4295,4295,0
|
|
20240729,141300,138087750,4295,4295,4295,4295,0
|
|
20240729,141200,138087750,4295,4295,4295,4295,0
|
|
20240729,141100,138087750,4295,4295,4295,4295,0
|
|
20240729,141000,138087750,4295,4295,4295,4295,1
|
|
20240729,140900,138083455,4285,4285,4285,4285,78
|
|
20240729,140800,137749225,4285,4285,4285,4285,0
|
|
20240729,140700,137749225,4285,4290,4290,4285,117
|
|
20240729,140600,137247780,4300,4300,4300,4300,116
|
|
20240729,140500,136748980,4300,4300,4300,4300,9
|
|
20240729,140400,136710280,4295,4295,4295,4295,0
|
|
20240729,140300,136710280,4295,4295,4295,4295,10
|
|
20240729,140200,136667330,4295,4295,4295,4295,0
|
|
20240729,140100,136667330,4295,4310,4310,4295,88
|
|
20240729,140000,136288800,4310,4300,4310,4300,12
|
|
20240729,135900,136237190,4310,4310,4310,4310,1
|
|
20240729,135800,136232880,4295,4310,4315,4295,502
|
|
20240729,135700,134067775,4310,4310,4310,4310,0
|
|
20240729,135600,134067775,4310,4310,4310,4310,0
|
|
20240729,135500,134067775,4310,4310,4310,4310,25
|
|
20240729,135400,133960025,4295,4295,4295,4295,30
|
|
20240729,135300,133831175,4295,4295,4295,4295,1
|
|
20240729,135200,133826880,4310,4310,4310,4310,900
|
|
20240729,135100,129947880,4300,4305,4305,4300,4465
|
|
20240729,135000,110726380,4300,4300,4300,4300,896
|
|
20240729,134900,106873580,4295,4295,4295,4295,29
|
|
20240729,134800,106749025,4295,4295,4295,4295,1
|
|
20240729,134700,106744730,4300,4300,4300,4300,0
|
|
20240729,134600,106744730,4300,4300,4300,4300,10
|
|
20240729,134500,106701730,4295,4295,4295,4295,0
|
|
20240729,134400,106701730,4295,4295,4295,4295,155
|
|
20240729,134300,106036005,4295,4290,4295,4290,80
|
|
20240729,134200,105692415,4285,4285,4285,4285,0
|
|
20240729,134100,105692415,4285,4280,4285,4280,1991
|
|
20240729,134000,97166960,4280,4275,4280,4275,1406
|
|
20240729,133900,91153810,4270,4270,4270,4270,0
|
|
20240729,133800,91153810,4270,4270,4270,4270,0
|
|
20240729,133700,91153810,4270,4270,4270,4270,50
|
|
20240729,133600,90940310,4275,4275,4275,4275,0
|
|
20240729,133500,90940310,4275,4275,4275,4275,0
|
|
20240729,133400,90940310,4275,4275,4275,4275,0
|
|
20240729,133300,90940310,4275,4275,4275,4275,0
|
|
20240729,133200,90940310,4275,4275,4275,4275,150
|
|
20240729,133100,90299060,4275,4275,4275,4275,1
|
|
20240729,133000,90294785,4275,4275,4275,4275,262
|
|
20240729,132900,89174735,4265,4265,4265,4265,0
|
|
20240729,132800,89174735,4265,4265,4265,4265,16
|
|
20240729,132700,89106495,4265,4275,4275,4265,236
|
|
20240729,132600,88097605,4275,4275,4275,4275,0
|
|
20240729,132500,88097605,4275,4270,4275,4270,6
|
|
20240729,132400,88071975,4270,4270,4270,4270,15
|
|
20240729,132300,88007925,4270,4270,4270,4270,38
|
|
20240729,132200,87845665,4270,4260,4270,4260,1656
|
|
20240729,132100,80783875,4265,4265,4265,4265,0
|
|
20240729,132000,80783875,4265,4265,4265,4265,0
|
|
20240729,131900,80783875,4265,4265,4265,4265,0
|
|
20240729,131800,80783875,4265,4265,4265,4265,0
|
|
20240729,131700,80783875,4265,4265,4265,4265,110
|
|
20240729,131600,80314725,4265,4265,4265,4265,0
|
|
20240729,131500,80314725,4265,4265,4265,4265,0
|
|
20240729,131400,80314725,4265,4265,4265,4265,0
|
|
20240729,131300,80314725,4265,4265,4265,4265,0
|
|
20240729,131200,80314725,4265,4265,4265,4265,10
|
|
20240729,131100,80272075,4265,4265,4265,4265,2
|
|
20240729,131000,80263545,4265,4265,4265,4265,4
|
|
20240729,130900,80246485,4265,4265,4265,4265,0
|
|
20240729,130800,80246485,4265,4265,4265,4265,0
|
|
20240729,130700,80246485,4265,4265,4265,4265,27
|
|
20240729,130600,80131330,4260,4260,4260,4260,0
|
|
20240729,130500,80131330,4260,4260,4260,4260,167
|
|
20240729,130400,79419910,4260,4260,4260,4260,0
|
|
20240729,130300,79419910,4260,4260,4260,4260,1
|
|
20240729,130200,79415650,4260,4260,4260,4260,0
|
|
20240729,130100,79415650,4260,4260,4260,4260,20
|
|
20240729,130000,79330450,4260,4260,4260,4260,0
|
|
20240729,125900,79330450,4260,4260,4260,4260,0
|
|
20240729,125800,79330450,4260,4260,4260,4260,1
|
|
20240729,125700,79326190,4255,4255,4255,4255,79
|
|
20240729,125600,78990045,4255,4255,4255,4255,0
|
|
20240729,125500,78990045,4255,4255,4255,4255,0
|
|
20240729,125400,78990045,4255,4255,4255,4255,0
|
|
20240729,125300,78990045,4255,4255,4255,4255,179
|
|
20240729,125200,78228400,4250,4250,4250,4250,0
|
|
20240729,125100,78228400,4250,4250,4250,4250,548
|
|
20240729,125000,75899400,4250,4250,4250,4250,62
|
|
20240729,124900,75635900,4250,4250,4250,4250,1
|
|
20240729,124800,75631650,4255,4255,4255,4255,692
|
|
20240729,124700,72687190,4255,4255,4255,4255,0
|
|
20240729,124600,72687190,4255,4255,4255,4255,0
|
|
20240729,124500,72687190,4255,4255,4255,4255,0
|
|
20240729,124400,72687190,4255,4255,4255,4255,51
|
|
20240729,124300,72470185,4255,4255,4255,4255,20
|
|
20240729,124200,72385085,4255,4255,4255,4255,1
|
|
20240729,124100,72380830,4255,4255,4255,4255,7
|
|
20240729,124000,72351045,4250,4250,4250,4250,0
|
|
20240729,123900,72351045,4250,4250,4250,4250,29
|
|
20240729,123800,72227795,4250,4250,4250,4250,0
|
|
20240729,123700,72227795,4250,4250,4250,4250,0
|
|
20240729,123600,72227795,4250,4250,4250,4250,0
|
|
20240729,123500,72227795,4250,4250,4250,4250,0
|
|
20240729,123400,72227795,4250,4250,4250,4250,0
|
|
20240729,123300,72227795,4250,4250,4250,4250,92
|
|
20240729,123200,71836795,4250,4250,4250,4250,0
|
|
20240729,123100,71836795,4250,4250,4250,4250,0
|
|
20240729,123000,71836795,4250,4250,4250,4250,0
|
|
20240729,122900,71836795,4250,4250,4250,4250,0
|
|
20240729,122800,71836795,4250,4250,4250,4250,0
|
|
20240729,122700,71836795,4250,4250,4250,4250,0
|
|
20240729,122600,71836795,4250,4250,4250,4250,0
|
|
20240729,122500,71836795,4250,4250,4250,4250,80
|
|
20240729,122400,71496795,4250,4250,4250,4250,104
|
|
20240729,122300,71054795,4255,4255,4255,4255,1
|
|
20240729,122200,71050540,4255,4255,4255,4255,0
|
|
20240729,122100,71050540,4255,4255,4255,4255,0
|
|
20240729,122000,71050540,4255,4255,4255,4255,0
|
|
20240729,121900,71050540,4255,4255,4255,4255,1
|
|
20240729,121800,71046285,4260,4260,4260,4260,0
|
|
20240729,121700,71046285,4260,4260,4260,4260,0
|
|
20240729,121600,71046285,4260,4260,4260,4260,0
|
|
20240729,121500,71046285,4260,4260,4260,4260,0
|
|
20240729,121400,71046285,4260,4260,4260,4260,10
|
|
20240729,121300,71003685,4260,4260,4260,4260,0
|
|
20240729,121200,71003685,4260,4260,4260,4260,57
|
|
20240729,121100,70760865,4250,4250,4250,4250,41
|
|
20240729,121000,70586615,4260,4260,4260,4260,0
|
|
20240729,120900,70586615,4260,4260,4260,4260,50
|
|
20240729,120800,70373615,4260,4260,4260,4260,0
|
|
20240729,120700,70373615,4260,4260,4260,4260,0
|
|
20240729,120600,70373615,4260,4260,4260,4260,34
|
|
20240729,120500,70228775,4260,4260,4260,4260,0
|
|
20240729,120400,70228775,4260,4260,4260,4260,0
|
|
20240729,120300,70228775,4260,4260,4260,4260,1
|
|
20240729,120200,70224515,4245,4245,4245,4245,0
|
|
20240729,120100,70224515,4245,4245,4245,4245,14
|
|
20240729,120000,70165085,4260,4260,4260,4260,33
|
|
20240729,115900,70024505,4260,4260,4260,4260,0
|
|
20240729,115800,70024505,4260,4265,4265,4260,13
|
|
20240729,115700,69969110,4265,4265,4265,4265,1
|
|
20240729,115600,69964845,4265,4265,4265,4265,0
|
|
20240729,115500,69964845,4265,4265,4265,4265,206
|
|
20240729,115400,69086255,4265,4265,4265,4265,0
|
|
20240729,115300,69086255,4265,4265,4265,4265,0
|
|
20240729,115200,69086255,4265,4265,4265,4265,10
|
|
20240729,115100,69043605,4265,4265,4265,4265,26
|
|
20240729,115000,68932715,4265,4265,4265,4265,8
|
|
20240729,114900,68898595,4235,4235,4235,4235,0
|
|
20240729,114800,68898595,4235,4235,4235,4235,0
|
|
20240729,114700,68898595,4235,4235,4235,4235,40
|
|
20240729,114600,68729195,4265,4265,4265,4265,0
|
|
20240729,114500,68729195,4265,4265,4265,4265,1
|
|
20240729,114400,68724930,4235,4235,4235,4235,0
|
|
20240729,114300,68724930,4235,4235,4235,4235,0
|
|
20240729,114200,68724930,4235,4235,4235,4235,0
|
|
20240729,114100,68724930,4235,4235,4235,4235,0
|
|
20240729,114000,68724930,4235,4235,4235,4235,0
|
|
20240729,113900,68724930,4235,4235,4235,4235,0
|
|
20240729,113800,68724930,4235,4235,4235,4235,0
|
|
20240729,113700,68724930,4235,4235,4235,4235,188
|
|
20240729,113600,67928750,4235,4240,4240,4235,688
|
|
20240729,113500,65013995,4245,4245,4245,4245,0
|
|
20240729,113400,65013995,4245,4245,4245,4245,64
|
|
20240729,113300,64742315,4245,4245,4245,4245,36
|
|
20240729,113200,64589495,4240,4240,4240,4240,0
|
|
20240729,113100,64589495,4240,4240,4240,4240,0
|
|
20240729,113000,64589495,4240,4240,4240,4240,0
|
|
20240729,112900,64589495,4240,4240,4240,4240,0
|
|
20240729,112800,64589495,4240,4240,4240,4240,0
|
|
20240729,112700,64589495,4240,4240,4240,4240,10
|
|
20240729,112600,64547095,4240,4240,4240,4240,0
|
|
20240729,112500,64547095,4240,4240,4240,4240,22
|
|
20240729,112400,64453815,4240,4240,4240,4240,60
|
|
20240729,112300,64199415,4240,4240,4240,4240,0
|
|
20240729,112200,64199415,4240,4240,4240,4240,0
|
|
20240729,112100,64199415,4240,4240,4240,4240,0
|
|
20240729,112000,64199415,4240,4250,4250,4240,397
|
|
20240729,111900,62512175,4240,4240,4240,4240,0
|
|
20240729,111800,62512175,4240,4240,4240,4240,10
|
|
20240729,111700,62469775,4240,4240,4240,4240,0
|
|
20240729,111600,62469775,4240,4240,4240,4240,0
|
|
20240729,111500,62469775,4240,4240,4240,4240,0
|
|
20240729,111400,62469775,4240,4240,4240,4240,0
|
|
20240729,111300,62469775,4240,4240,4240,4240,0
|
|
20240729,111200,62469775,4240,4240,4240,4240,632
|
|
20240729,111100,59790095,4245,4245,4245,4245,3
|
|
20240729,111000,59777360,4245,4245,4245,4245,1
|
|
20240729,110900,59773115,4240,4245,4245,4240,29
|
|
20240729,110800,59650015,4245,4245,4245,4245,0
|
|
20240729,110700,59650015,4245,4245,4245,4245,147
|
|
20240729,110600,59026000,4250,4245,4250,4245,71
|
|
20240729,110500,58724255,4250,4250,4250,4250,0
|
|
20240729,110400,58724255,4250,4250,4250,4250,10
|
|
20240729,110300,58681755,4245,4245,4245,4245,0
|
|
20240729,110200,58681755,4245,4245,4245,4245,0
|
|
20240729,110100,58681755,4245,4245,4245,4245,1
|
|
20240729,110000,58677510,4250,4250,4250,4250,0
|
|
20240729,105900,58677510,4250,4250,4250,4250,2
|
|
20240729,105800,58669010,4250,4250,4250,4250,0
|
|
20240729,105700,58669010,4250,4250,4250,4250,0
|
|
20240729,105600,58669010,4250,4250,4250,4250,0
|
|
20240729,105500,58669010,4250,4250,4250,4250,473
|
|
20240729,105400,56658760,4265,4265,4265,4265,10
|
|
20240729,105300,56616110,4265,4265,4265,4265,50
|
|
20240729,105200,56402860,4265,4265,4265,4265,0
|
|
20240729,105100,56402860,4265,4265,4265,4265,0
|
|
20240729,105000,56402860,4265,4265,4265,4265,2
|
|
20240729,104900,56394330,4265,4265,4265,4265,10
|
|
20240729,104800,56351680,4250,4250,4250,4250,0
|
|
20240729,104700,56351680,4250,4250,4250,4250,77
|
|
20240729,104600,56024430,4250,4250,4250,4250,23
|
|
20240729,104500,55926680,4250,4250,4250,4250,0
|
|
20240729,104400,55926680,4250,4250,4250,4250,0
|
|
20240729,104300,55926680,4250,4250,4250,4250,0
|
|
20240729,104200,55926680,4250,4250,4250,4250,0
|
|
20240729,104100,55926680,4250,4250,4250,4250,0
|
|
20240729,104000,55926680,4250,4250,4250,4250,1
|
|
20240729,103900,55922430,4250,4250,4250,4250,17
|
|
20240729,103800,55850180,4245,4250,4250,4245,58
|
|
20240729,103700,55603845,4250,4250,4250,4250,0
|
|
20240729,103600,55603845,4250,4250,4250,4250,0
|
|
20240729,103500,55603845,4250,4250,4250,4250,10
|
|
20240729,103400,55561345,4250,4250,4250,4250,101
|
|
20240729,103300,55132095,4250,4250,4250,4250,210
|
|
20240729,103200,54239595,4250,4250,4250,4250,141
|
|
20240729,103100,53640345,4250,4250,4250,4250,150
|
|
20240729,103000,53002845,4250,4250,4250,4250,0
|
|
20240729,102900,53002845,4250,4250,4250,4250,94
|
|
20240729,102800,52603345,4250,4255,4255,4250,307
|
|
20240729,102700,51297795,4270,4270,4270,4270,0
|
|
20240729,102600,51297795,4270,4270,4270,4270,1
|
|
20240729,102500,51293525,4255,4255,4255,4255,2
|
|
20240729,102400,51285015,4250,4250,4250,4250,1
|
|
20240729,102300,51280765,4250,4250,4250,4250,500
|
|
20240729,102200,49155765,4275,4275,4275,4275,0
|
|
20240729,102100,49155765,4275,4270,4275,4270,674
|
|
20240729,102000,46277780,4270,4270,4270,4270,0
|
|
20240729,101900,46277780,4270,4270,4270,4270,20
|
|
20240729,101800,46192380,4255,4255,4270,4255,100
|
|
20240729,101700,45765815,4255,4255,4255,4255,565
|
|
20240729,101600,43361740,4255,4255,4255,4255,1
|
|
20240729,101500,43357485,4250,4250,4250,4250,486
|
|
20240729,101400,41291985,4250,4250,4250,4250,40
|
|
20240729,101300,41121985,4250,4250,4250,4250,8
|
|
20240729,101200,41087985,4250,4250,4250,4250,50
|
|
20240729,101100,40875485,4250,4250,4250,4240,931
|
|
20240729,101000,36922745,4250,4250,4250,4250,58
|
|
20240729,100900,36676245,4250,4250,4250,4250,10
|
|
20240729,100800,36633745,4250,4245,4250,4245,18
|
|
20240729,100700,36557305,4250,4250,4250,4250,22
|
|
20240729,100600,36463805,4250,4250,4250,4250,5
|
|
20240729,100500,36442555,4250,4250,4250,4250,126
|
|
20240729,100400,35907055,4250,4250,4250,4250,8
|
|
20240729,100300,35873055,4250,4240,4250,4240,125
|
|
20240729,100200,35343035,4240,4235,4240,4235,54
|
|
20240729,100100,35114330,4240,4240,4240,4240,177
|
|
20240729,100000,34363850,4250,4250,4250,4250,22
|
|
20240729,095900,34270350,4240,4240,4250,4240,332
|
|
20240729,095800,32860600,4240,4240,4240,4240,0
|
|
20240729,095700,32860600,4240,4240,4240,4240,0
|
|
20240729,095600,32860600,4240,4240,4240,4240,0
|
|
20240729,095500,32860600,4240,4240,4240,4240,124
|
|
20240729,095400,32334840,4240,4240,4240,4240,178
|
|
20240729,095300,31580120,4240,4240,4240,4240,23
|
|
20240729,095200,31482600,4245,4245,4245,4245,5
|
|
20240729,095100,31461375,4245,4245,4245,4245,0
|
|
20240729,095000,31461375,4245,4250,4250,4245,438
|
|
20240729,094900,29601715,4250,4250,4250,4250,147
|
|
20240729,094800,28976965,4250,4250,4250,4250,0
|
|
20240729,094700,28976965,4250,4250,4250,4250,50
|
|
20240729,094600,28764465,4250,4245,4250,4245,61
|
|
20240729,094500,28505220,4245,4245,4245,4245,0
|
|
20240729,094400,28505220,4245,4245,4245,4245,0
|
|
20240729,094300,28505220,4245,4245,4245,4245,500
|
|
20240729,094200,26382720,4245,4245,4245,4245,5
|
|
20240729,094100,26361495,4270,4270,4270,4270,100
|
|
20240729,094000,25934495,4245,4245,4245,4245,40
|
|
20240729,093900,25764695,4245,4245,4245,4245,20
|
|
20240729,093800,25679795,4240,4240,4240,4240,0
|
|
20240729,093700,25679795,4240,4240,4240,4240,0
|
|
20240729,093600,25679795,4240,4240,4240,4240,0
|
|
20240729,093500,25679795,4240,4240,4240,4240,0
|
|
20240729,093400,25679795,4240,4240,4240,4240,0
|
|
20240729,093300,25679795,4240,4240,4240,4240,100
|
|
20240729,093200,25255795,4240,4240,4240,4240,4
|
|
20240729,093100,25238835,4240,4240,4240,4240,0
|
|
20240729,093000,25238835,4240,4240,4240,4240,1
|
|
20240729,092900,25234595,4240,4240,4240,4240,0
|
|
20240729,092800,25234595,4240,4240,4240,4240,0
|
|
20240729,092700,25234595,4240,4240,4240,4240,11
|
|
20240729,092600,25187955,4235,4235,4235,4235,0
|
|
20240729,092500,25187955,4235,4235,4235,4235,0
|
|
20240729,092400,25187955,4235,4235,4235,4235,0
|
|
20240729,092300,25187955,4235,4235,4235,4235,0
|
|
20240729,092200,25187955,4235,4235,4240,4235,347
|
|
20240729,092100,23717910,4235,4240,4240,4235,154
|
|
20240729,092000,23065070,4270,4240,4275,4240,99
|
|
20240729,091900,22644965,4235,4235,4235,4235,0
|
|
20240729,091800,22644965,4235,4235,4235,4235,11
|
|
20240729,091700,22598380,4230,4230,4230,4230,0
|
|
20240729,091600,22598380,4230,4230,4230,4230,0
|
|
20240729,091500,22598380,4230,4230,4230,4230,0
|
|
20240729,091400,22598380,4230,4225,4230,4225,74
|
|
20240729,091300,22285510,4225,4225,4225,4225,50
|
|
20240729,091200,22074260,4225,4225,4225,4225,0
|
|
20240729,091100,22074260,4225,4225,4225,4225,0
|
|
20240729,091000,22074260,4225,4225,4225,4225,0
|
|
20240729,090900,22074260,4225,4225,4225,4225,357
|
|
20240729,090800,20565935,4225,4285,4285,4225,646
|
|
20240729,090700,17836465,4285,4220,4285,4220,230
|
|
20240729,090600,16857185,4215,4285,4285,4215,587
|
|
20240729,090500,14371190,4285,4250,4285,4245,575
|
|
20240729,090400,11921160,4250,4285,4285,4250,101
|
|
20240729,090300,11490270,4240,4240,4240,4240,150
|
|
20240729,090200,10854270,4240,4255,4255,4240,347
|
|
20240729,090100,9380285,4250,4245,4325,4245,1318
|
|
20240729,090000,3768780,4240,4215,4240,4215,894
|