692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,202900,630538825,4190,4190,4190,4190,5340
|
|
20240729,202800,630538825,4190,4190,4190,4190,0
|
|
20240729,202700,630538825,4190,4190,4190,4190,0
|
|
20240729,202600,630538825,4190,4190,4190,4190,0
|
|
20240729,202500,630538825,4190,4190,4190,4190,0
|
|
20240729,202400,630538825,4190,4190,4190,4190,0
|
|
20240729,202300,630538825,4190,4190,4190,4190,0
|
|
20240729,202200,630538825,4190,4190,4190,4190,0
|
|
20240729,202100,630538825,4190,4190,4190,4190,0
|
|
20240729,202000,630538825,4190,4190,4190,4190,0
|
|
20240729,201900,630538825,4190,4190,4190,4190,0
|
|
20240729,201800,630538825,4190,4190,4190,4190,0
|
|
20240729,201700,630538825,4190,4190,4190,4190,0
|
|
20240729,201600,630538825,4190,4190,4190,4190,0
|
|
20240729,201500,630538825,4190,4190,4190,4190,0
|
|
20240729,201400,630538825,4190,4190,4190,4190,0
|
|
20240729,201300,630538825,4190,4190,4190,4190,0
|
|
20240729,201200,630538825,4190,4190,4190,4190,0
|
|
20240729,201100,630538825,4190,4190,4190,4190,0
|
|
20240729,201000,630538825,4190,4190,4190,4190,0
|
|
20240729,200900,630538825,4190,4190,4190,4190,0
|
|
20240729,200800,630538825,4190,4190,4190,4190,0
|
|
20240729,200700,630538825,4190,4190,4190,4190,0
|
|
20240729,200600,630538825,4190,4190,4190,4190,0
|
|
20240729,200500,630538825,4190,4190,4190,4190,0
|
|
20240729,200400,630538825,4190,4190,4190,4190,0
|
|
20240729,200300,630538825,4190,4190,4190,4190,0
|
|
20240729,200200,630538825,4190,4190,4190,4190,0
|
|
20240729,200100,630538825,4190,4190,4190,4190,0
|
|
20240729,200000,630538825,4190,4190,4190,4190,0
|
|
20240729,195900,630538825,4190,4190,4190,4190,5340
|
|
20240729,195800,630538825,4190,4190,4190,4190,0
|
|
20240729,195700,630538825,4190,4190,4190,4190,0
|
|
20240729,195600,630538825,4190,4190,4190,4190,0
|
|
20240729,195500,630538825,4190,4190,4190,4190,0
|
|
20240729,195400,630538825,4190,4190,4190,4190,0
|
|
20240729,195300,630538825,4190,4190,4190,4190,0
|
|
20240729,195200,630538825,4190,4190,4190,4190,0
|
|
20240729,195100,630538825,4190,4190,4190,4190,0
|
|
20240729,195000,630538825,4190,4190,4190,4190,0
|
|
20240729,194900,630538825,4190,4190,4190,4190,0
|
|
20240729,194800,630538825,4190,4190,4190,4190,0
|
|
20240729,194700,630538825,4190,4190,4190,4190,0
|
|
20240729,194600,630538825,4190,4190,4190,4190,0
|
|
20240729,194500,630538825,4190,4190,4190,4190,0
|
|
20240729,194400,630538825,4190,4190,4190,4190,0
|
|
20240729,194300,630538825,4190,4190,4190,4190,0
|
|
20240729,194200,630538825,4190,4190,4190,4190,0
|
|
20240729,194100,630538825,4190,4190,4190,4190,0
|
|
20240729,194000,630538825,4190,4190,4190,4190,0
|
|
20240729,193900,630538825,4190,4190,4190,4190,0
|
|
20240729,193800,630538825,4190,4190,4190,4190,0
|
|
20240729,193700,630538825,4190,4190,4190,4190,0
|
|
20240729,193600,630538825,4190,4190,4190,4190,0
|
|
20240729,193500,630538825,4190,4190,4190,4190,0
|
|
20240729,193400,630538825,4190,4190,4190,4190,0
|
|
20240729,193300,630538825,4190,4190,4190,4190,0
|
|
20240729,193200,630538825,4190,4190,4190,4190,0
|
|
20240729,193100,630538825,4190,4190,4190,4190,0
|
|
20240729,193000,630538825,4190,4190,4190,4190,0
|
|
20240729,192900,630538825,4190,4190,4190,4190,5340
|
|
20240729,192800,630538825,4190,4190,4190,4190,0
|
|
20240729,192700,630538825,4190,4190,4190,4190,0
|
|
20240729,192600,630538825,4190,4190,4190,4190,0
|
|
20240729,192500,630538825,4190,4190,4190,4190,0
|
|
20240729,192400,630538825,4190,4190,4190,4190,0
|
|
20240729,192300,630538825,4190,4190,4190,4190,0
|
|
20240729,192200,630538825,4190,4190,4190,4190,0
|
|
20240729,192100,630538825,4190,4190,4190,4190,0
|
|
20240729,192000,630538825,4190,4190,4190,4190,0
|
|
20240729,191900,630538825,4190,4190,4190,4190,0
|
|
20240729,191800,630538825,4190,4190,4190,4190,0
|
|
20240729,191700,630538825,4190,4190,4190,4190,0
|
|
20240729,191600,630538825,4190,4190,4190,4190,0
|
|
20240729,191500,630538825,4190,4190,4190,4190,0
|
|
20240729,191400,630538825,4190,4190,4190,4190,0
|
|
20240729,191300,630538825,4190,4190,4190,4190,0
|
|
20240729,191200,630538825,4190,4190,4190,4190,0
|
|
20240729,191100,630538825,4190,4190,4190,4190,0
|
|
20240729,191000,630538825,4190,4190,4190,4190,0
|
|
20240729,190900,630538825,4190,4190,4190,4190,0
|
|
20240729,190800,630538825,4190,4190,4190,4190,0
|
|
20240729,190700,630538825,4190,4190,4190,4190,0
|
|
20240729,190600,630538825,4190,4190,4190,4190,0
|
|
20240729,190500,630538825,4190,4190,4190,4190,0
|
|
20240729,190400,630538825,4190,4190,4190,4190,0
|
|
20240729,190300,630538825,4190,4190,4190,4190,0
|
|
20240729,190200,630538825,4190,4190,4190,4190,0
|
|
20240729,190100,630538825,4190,4190,4190,4190,0
|
|
20240729,190000,630538825,4190,4190,4190,4190,0
|
|
20240729,185900,630538825,4190,4190,4190,4190,5340
|
|
20240729,185800,630538825,4190,4190,4190,4190,0
|
|
20240729,185700,630538825,4190,4190,4190,4190,0
|
|
20240729,185600,630538825,4190,4190,4190,4190,0
|
|
20240729,185500,630538825,4190,4190,4190,4190,0
|
|
20240729,185400,630538825,4190,4190,4190,4190,0
|
|
20240729,185300,630538825,4190,4190,4190,4190,0
|
|
20240729,185200,630538825,4190,4190,4190,4190,0
|
|
20240729,185100,630538825,4190,4190,4190,4190,0
|
|
20240729,185000,630538825,4190,4190,4190,4190,0
|
|
20240729,184900,630538825,4190,4190,4190,4190,0
|
|
20240729,184800,630538825,4190,4190,4190,4190,0
|
|
20240729,184700,630538825,4190,4190,4190,4190,0
|
|
20240729,184600,630538825,4190,4190,4190,4190,0
|
|
20240729,184500,630538825,4190,4190,4190,4190,0
|
|
20240729,184400,630538825,4190,4190,4190,4190,0
|
|
20240729,184300,630538825,4190,4190,4190,4190,0
|
|
20240729,184200,630538825,4190,4190,4190,4190,0
|
|
20240729,184100,630538825,4190,4190,4190,4190,0
|
|
20240729,184000,630538825,4190,4190,4190,4190,0
|
|
20240729,183900,630538825,4190,4190,4190,4190,0
|
|
20240729,183800,630538825,4190,4190,4190,4190,0
|
|
20240729,183700,630538825,4190,4190,4190,4190,0
|
|
20240729,183600,630538825,4190,4190,4190,4190,0
|
|
20240729,183500,630538825,4190,4190,4190,4190,0
|
|
20240729,183400,630538825,4190,4190,4190,4190,0
|
|
20240729,183300,630538825,4190,4190,4190,4190,0
|
|
20240729,183200,630538825,4190,4190,4190,4190,0
|
|
20240729,183100,630538825,4190,4190,4190,4190,0
|
|
20240729,183000,630538825,4190,4190,4190,4190,0
|
|
20240729,182900,630538825,4190,4190,4190,4190,5340
|
|
20240729,182800,630538825,4190,4190,4190,4190,0
|
|
20240729,182700,630538825,4190,4190,4190,4190,0
|
|
20240729,182600,630538825,4190,4190,4190,4190,0
|
|
20240729,182500,630538825,4190,4190,4190,4190,0
|
|
20240729,182400,630538825,4190,4190,4190,4190,0
|
|
20240729,182300,630538825,4190,4190,4190,4190,0
|
|
20240729,182200,630538825,4190,4190,4190,4190,0
|
|
20240729,182100,630538825,4190,4190,4190,4190,0
|
|
20240729,182000,630538825,4190,4190,4190,4190,0
|
|
20240729,181900,630538825,4190,4190,4190,4190,0
|
|
20240729,181800,630538825,4190,4190,4190,4190,0
|
|
20240729,181700,630538825,4190,4190,4190,4190,0
|
|
20240729,181600,630538825,4190,4190,4190,4190,0
|
|
20240729,181500,630538825,4190,4190,4190,4190,0
|
|
20240729,181400,630538825,4190,4190,4190,4190,0
|
|
20240729,181300,630538825,4190,4190,4190,4190,0
|
|
20240729,181200,630538825,4190,4190,4190,4190,0
|
|
20240729,181100,630538825,4190,4190,4190,4190,0
|
|
20240729,181000,630538825,4190,4190,4190,4190,0
|
|
20240729,180900,630538825,4190,4190,4190,4190,0
|
|
20240729,180800,630538825,4190,4190,4190,4190,0
|
|
20240729,180700,630538825,4190,4190,4190,4190,0
|
|
20240729,180600,630538825,4190,4190,4190,4190,0
|
|
20240729,180500,630538825,4190,4190,4190,4190,0
|
|
20240729,180400,630538825,4190,4190,4190,4190,0
|
|
20240729,180300,630538825,4190,4190,4190,4190,0
|
|
20240729,180200,630538825,4190,4190,4190,4190,0
|
|
20240729,180100,630538825,4190,4190,4190,4190,0
|
|
20240729,180000,630538825,4190,4190,4190,4190,0
|
|
20240729,175900,630538825,4190,4190,4190,4190,5340
|
|
20240729,175800,630538825,4190,4190,4190,4190,0
|
|
20240729,175700,630538825,4190,4190,4190,4190,0
|
|
20240729,175600,630538825,4190,4190,4190,4190,0
|
|
20240729,175500,630538825,4190,4190,4190,4190,0
|
|
20240729,175400,630538825,4190,4190,4190,4190,0
|
|
20240729,175300,630538825,4190,4190,4190,4190,0
|
|
20240729,175200,630538825,4190,4190,4190,4190,0
|
|
20240729,175100,630538825,4190,4190,4190,4190,0
|
|
20240729,175000,630538825,4190,4190,4190,4190,0
|
|
20240729,174900,630538825,4190,4190,4190,4190,0
|
|
20240729,174800,630538825,4190,4190,4190,4190,0
|
|
20240729,174700,630538825,4190,4190,4190,4190,0
|
|
20240729,174600,630538825,4190,4190,4190,4190,0
|
|
20240729,174500,630538825,4190,4190,4190,4190,0
|
|
20240729,174400,630538825,4190,4190,4190,4190,0
|
|
20240729,174300,630538825,4190,4190,4190,4190,0
|
|
20240729,174200,630538825,4190,4190,4190,4190,0
|
|
20240729,174100,630538825,4190,4190,4190,4190,0
|
|
20240729,174000,630538825,4190,4190,4190,4190,0
|
|
20240729,173900,630538825,4190,4190,4190,4190,0
|
|
20240729,173800,630538825,4190,4190,4190,4190,0
|
|
20240729,173700,630538825,4190,4190,4190,4190,0
|
|
20240729,173600,630538825,4190,4190,4190,4190,0
|
|
20240729,173500,630538825,4190,4190,4190,4190,0
|
|
20240729,173400,630538825,4190,4190,4190,4190,0
|
|
20240729,173300,630538825,4190,4190,4190,4190,0
|
|
20240729,173200,630538825,4190,4190,4190,4190,0
|
|
20240729,173100,630538825,4190,4190,4190,4190,0
|
|
20240729,173000,630538825,4190,4190,4190,4190,0
|
|
20240729,172900,630538825,4190,4190,4190,4190,5340
|
|
20240729,172800,630538825,4190,4190,4190,4190,0
|
|
20240729,172700,630538825,4190,4190,4190,4190,0
|
|
20240729,172600,630538825,4190,4190,4190,4190,0
|
|
20240729,172500,630538825,4190,4190,4190,4190,0
|
|
20240729,172400,630538825,4190,4190,4190,4190,0
|
|
20240729,172300,630538825,4190,4190,4190,4190,0
|
|
20240729,172200,630538825,4190,4190,4190,4190,0
|
|
20240729,172100,630538825,4190,4190,4190,4190,0
|
|
20240729,172000,630538825,4190,4190,4190,4190,0
|
|
20240729,171900,630538825,4190,4190,4190,4190,0
|
|
20240729,171800,630538825,4190,4190,4190,4190,0
|
|
20240729,171700,630538825,4190,4190,4190,4190,0
|
|
20240729,171600,630538825,4190,4190,4190,4190,0
|
|
20240729,171500,630538825,4190,4190,4190,4190,0
|
|
20240729,171400,630538825,4190,4190,4190,4190,0
|
|
20240729,171300,630538825,4190,4190,4190,4190,0
|
|
20240729,171200,630538825,4190,4190,4190,4190,0
|
|
20240729,171100,630538825,4190,4190,4190,4190,0
|
|
20240729,171000,630538825,4190,4190,4190,4190,0
|
|
20240729,170900,630538825,4190,4190,4190,4190,0
|
|
20240729,170800,630538825,4190,4190,4190,4190,0
|
|
20240729,170700,630538825,4190,4190,4190,4190,0
|
|
20240729,170600,630538825,4190,4190,4190,4190,0
|
|
20240729,170500,630538825,4190,4190,4190,4190,0
|
|
20240729,170400,630538825,4190,4190,4190,4190,0
|
|
20240729,170300,630538825,4190,4190,4190,4190,0
|
|
20240729,170200,630538825,4190,4190,4190,4190,0
|
|
20240729,170100,630538825,4190,4190,4190,4190,0
|
|
20240729,170000,630538825,4190,4190,4190,4190,0
|
|
20240729,165900,630538825,4190,4190,4190,4190,5340
|
|
20240729,165800,630538825,4190,4190,4190,4190,0
|
|
20240729,165700,630538825,4190,4190,4190,4190,0
|
|
20240729,165600,630538825,4190,4190,4190,4190,0
|
|
20240729,165500,630538825,4190,4190,4190,4190,0
|
|
20240729,165400,630538825,4190,4190,4190,4190,0
|
|
20240729,165300,630538825,4190,4190,4190,4190,0
|
|
20240729,165200,630538825,4190,4190,4190,4190,0
|
|
20240729,165100,630538825,4190,4190,4190,4190,0
|
|
20240729,165000,630538825,4190,4190,4190,4190,0
|
|
20240729,164900,630538825,4190,4190,4190,4190,0
|
|
20240729,164800,630538825,4190,4190,4190,4190,0
|
|
20240729,164700,630538825,4190,4190,4190,4190,0
|
|
20240729,164600,630538825,4190,4190,4190,4190,0
|
|
20240729,164500,630538825,4190,4190,4190,4190,0
|
|
20240729,164400,630538825,4190,4190,4190,4190,0
|
|
20240729,164300,630538825,4190,4190,4190,4190,0
|
|
20240729,164200,630538825,4190,4190,4190,4190,0
|
|
20240729,164100,630538825,4190,4190,4190,4190,0
|
|
20240729,164000,630538825,4190,4190,4190,4190,0
|
|
20240729,163900,630538825,4190,4190,4190,4190,0
|
|
20240729,163800,630538825,4190,4190,4190,4190,0
|
|
20240729,163700,630538825,4190,4190,4190,4190,0
|
|
20240729,163600,630538825,4190,4190,4190,4190,0
|
|
20240729,163500,630538825,4190,4190,4190,4190,0
|
|
20240729,163400,630538825,4190,4190,4190,4190,0
|
|
20240729,163300,630538825,4190,4190,4190,4190,0
|
|
20240729,163200,630538825,4190,4190,4190,4190,0
|
|
20240729,163100,630538825,4190,4190,4190,4190,0
|
|
20240729,163000,630538825,4190,4190,4190,4190,0
|
|
20240729,162900,630538825,4190,4190,4190,4190,5340
|
|
20240729,162800,630538825,4190,4190,4190,4190,0
|
|
20240729,162700,630538825,4190,4190,4190,4190,0
|
|
20240729,162600,630538825,4190,4190,4190,4190,0
|
|
20240729,162500,630538825,4190,4190,4190,4190,0
|
|
20240729,162400,630538825,4190,4190,4190,4190,0
|
|
20240729,162300,630538825,4190,4190,4190,4190,0
|
|
20240729,162200,630538825,4190,4190,4190,4190,0
|
|
20240729,162100,630538825,4190,4190,4190,4190,0
|
|
20240729,162000,630538825,4190,4190,4190,4190,0
|
|
20240729,161900,630538825,4190,4190,4190,4190,0
|
|
20240729,161800,630538825,4190,4190,4190,4190,0
|
|
20240729,161700,630538825,4190,4190,4190,4190,0
|
|
20240729,161600,630538825,4190,4190,4190,4190,0
|
|
20240729,161500,630538825,4190,4190,4190,4190,0
|
|
20240729,161400,630538825,4190,4190,4190,4190,0
|
|
20240729,161300,630538825,4190,4190,4190,4190,0
|
|
20240729,161200,630538825,4190,4190,4190,4190,0
|
|
20240729,161100,630538825,4190,4190,4190,4190,0
|
|
20240729,161000,630538825,4190,4190,4190,4190,0
|
|
20240729,160900,630538825,4190,4190,4190,4190,0
|
|
20240729,160800,630538825,4190,4190,4190,4190,0
|
|
20240729,160700,630538825,4190,4190,4190,4190,0
|
|
20240729,160600,630538825,4190,4190,4190,4190,0
|
|
20240729,160500,630538825,4190,4190,4190,4190,0
|
|
20240729,160400,630538825,4190,4190,4190,4190,0
|
|
20240729,160300,630538825,4190,4190,4190,4190,0
|
|
20240729,160200,630538825,4190,4190,4190,4190,0
|
|
20240729,160100,630538825,4190,4190,4190,4190,0
|
|
20240729,160000,630538825,4190,4190,4190,4190,0
|
|
20240729,155900,630538825,4190,4190,4190,4190,5340
|
|
20240729,155800,630538825,4190,4190,4190,4190,0
|
|
20240729,155700,630538825,4190,4190,4190,4190,0
|
|
20240729,155600,630538825,4190,4190,4190,4190,0
|
|
20240729,155500,630538825,4190,4190,4190,4190,0
|
|
20240729,155400,630538825,4190,4190,4190,4190,0
|
|
20240729,155300,630538825,4190,4190,4190,4190,0
|
|
20240729,155200,630538825,4190,4190,4190,4190,0
|
|
20240729,155100,630538825,4190,4190,4190,4190,0
|
|
20240729,155000,630538825,4190,4190,4190,4190,0
|
|
20240729,154900,630538825,4190,4190,4190,4190,0
|
|
20240729,154800,630538825,4190,4190,4190,4190,0
|
|
20240729,154700,630538825,4190,4190,4190,4190,0
|
|
20240729,154600,630538825,4190,4190,4190,4190,0
|
|
20240729,154500,630538825,4190,4190,4190,4190,0
|
|
20240729,154400,630538825,4190,4190,4190,4190,0
|
|
20240729,154300,630538825,4190,4190,4190,4190,0
|
|
20240729,154200,630538825,4190,4190,4190,4190,0
|
|
20240729,154100,630538825,4190,4190,4190,4190,0
|
|
20240729,154000,630538825,4190,4190,4190,4190,0
|
|
20240729,153900,630538825,4190,4190,4190,4190,0
|
|
20240729,153800,630538825,4190,4190,4190,4190,0
|
|
20240729,153700,630538825,4190,4190,4190,4190,0
|
|
20240729,153600,630538825,4190,4190,4190,4190,0
|
|
20240729,153500,630538825,4190,4190,4190,4190,0
|
|
20240729,153400,630538825,4190,4190,4190,4190,0
|
|
20240729,153300,630538825,4190,4190,4190,4190,0
|
|
20240729,153200,630538825,4190,4190,4190,4190,0
|
|
20240729,153100,630538825,4190,4190,4190,4190,0
|
|
20240729,153000,630538825,4190,4190,4190,4190,5340
|
|
20240729,152900,608164225,4160,4160,4160,4160,0
|
|
20240729,152800,608164225,4160,4160,4160,4160,0
|
|
20240729,152700,608164225,4160,4160,4160,4160,0
|
|
20240729,152600,608164225,4160,4160,4160,4160,0
|
|
20240729,152500,608164225,4160,4160,4160,4160,0
|
|
20240729,152400,608164225,4160,4160,4160,4160,0
|
|
20240729,152300,608164225,4160,4160,4160,4160,0
|
|
20240729,152200,608164225,4160,4160,4160,4160,0
|
|
20240729,152100,608164225,4160,4160,4160,4160,0
|
|
20240729,152000,608164225,4160,4160,4160,4160,0
|
|
20240729,151900,608164225,4160,4150,4160,4145,183
|
|
20240729,151800,607405025,4150,4135,4150,4130,39
|
|
20240729,151700,607243750,4145,4135,4145,4130,3
|
|
20240729,151600,607231340,4130,4130,4130,4130,2
|
|
20240729,151500,607223080,4125,4125,4125,4125,1
|
|
20240729,151400,607218955,4150,4125,4150,4125,917
|
|
20240729,151300,603433845,4130,4130,4130,4130,0
|
|
20240729,151200,603433845,4130,4130,4130,4130,121
|
|
20240729,151100,602934115,4125,4125,4125,4125,578
|
|
20240729,151000,600549865,4130,4130,4130,4130,0
|
|
20240729,150900,600549865,4130,4125,4135,4125,31
|
|
20240729,150800,600421940,4125,4130,4135,4125,408
|
|
20240729,150700,598737315,4135,4135,4135,4135,10
|
|
20240729,150600,598695965,4135,4135,4135,4135,100
|
|
20240729,150500,598282465,4135,4140,4140,4135,648
|
|
20240729,150400,595602870,4145,4145,4145,4145,153
|
|
20240729,150300,594968685,4145,4145,4145,4145,238
|
|
20240729,150200,593982175,4150,4150,4150,4150,0
|
|
20240729,150100,593982175,4150,4150,4150,4150,0
|
|
20240729,150000,593982175,4150,4155,4155,4145,979
|
|
20240729,145900,589919430,4160,4160,4160,4160,314
|
|
20240729,145800,588613190,4160,4150,4160,4150,2
|
|
20240729,145700,588604880,4160,4160,4160,4160,2
|
|
20240729,145600,588596560,4160,4160,4160,4160,1
|
|
20240729,145500,588592400,4160,4160,4165,4160,7
|
|
20240729,145400,588563265,4160,4155,4160,4155,732
|
|
20240729,145300,585521250,4160,4145,4160,4145,29
|
|
20240729,145200,585400855,4145,4145,4145,4135,7
|
|
20240729,145100,585371850,4145,4140,4155,4130,3071
|
|
20240729,145000,572688505,4145,4135,4145,4135,183
|
|
20240729,144900,571930185,4140,4140,4140,4140,50
|
|
20240729,144800,571723185,4140,4140,4145,4140,84
|
|
20240729,144700,571375420,4145,4145,4145,4145,1
|
|
20240729,144600,571371275,4140,4140,4140,4140,10
|
|
20240729,144500,571329875,4145,4145,4145,4145,1
|
|
20240729,144400,571325730,4145,4145,4145,4145,1
|
|
20240729,144300,571321585,4145,4145,4145,4145,1103
|
|
20240729,144200,566749650,4145,4150,4150,4145,258
|
|
20240729,144100,565680145,4145,4145,4145,4140,12
|
|
20240729,144000,565630410,4145,4150,4150,4145,6
|
|
20240729,143900,565605515,4150,4150,4150,4150,2
|
|
20240729,143800,565597215,4140,4150,4150,4140,52
|
|
20240729,143700,565381915,4150,4150,4150,4150,1
|
|
20240729,143600,565377765,4150,4150,4150,4150,1
|
|
20240729,143500,565373615,4150,4150,4150,4150,1
|
|
20240729,143400,565369465,4150,4150,4150,4150,2
|
|
20240729,143300,565361165,4145,4145,4145,4145,11
|
|
20240729,143200,565315570,4145,4150,4155,4140,137
|
|
20240729,143100,564748285,4150,4150,4150,4150,13
|
|
20240729,143000,564694335,4140,4140,4140,4140,1
|
|
20240729,142900,564690195,4160,4140,4160,4140,2
|
|
20240729,142800,564681895,4140,4140,4140,4140,0
|
|
20240729,142700,564681895,4140,4140,4140,4140,1
|
|
20240729,142600,564677755,4140,4140,4140,4140,13
|
|
20240729,142500,564623935,4135,4140,4140,4135,3
|
|
20240729,142400,564611520,4150,4150,4150,4150,0
|
|
20240729,142300,564611520,4150,4150,4150,4150,0
|
|
20240729,142200,564611520,4150,4160,4160,4150,217
|
|
20240729,142100,563710345,4160,4160,4160,4160,1
|
|
20240729,142000,563706185,4155,4160,4160,4155,3
|
|
20240729,141900,563693710,4165,4165,4165,4165,0
|
|
20240729,141800,563693710,4165,4160,4165,4160,26
|
|
20240729,141700,563585540,4160,4160,4160,4160,1
|
|
20240729,141600,563581380,4160,4160,4160,4160,1
|
|
20240729,141500,563577220,4160,4150,4160,4150,3
|
|
20240729,141400,563564750,4150,4150,4150,4150,0
|
|
20240729,141300,563564750,4150,4150,4150,4150,1
|
|
20240729,141200,563560600,4150,4150,4160,4150,301
|
|
20240729,141100,562308495,4150,4150,4150,4150,2
|
|
20240729,141000,562300195,4150,4150,4150,4150,0
|
|
20240729,140900,562300195,4150,4150,4150,4150,1
|
|
20240729,140800,562296045,4155,4140,4155,4140,20
|
|
20240729,140700,562213070,4140,4140,4140,4140,16
|
|
20240729,140600,562146830,4140,4140,4140,4130,5
|
|
20240729,140500,562126150,4150,4150,4150,4150,7
|
|
20240729,140400,562097100,4155,4155,4155,4155,0
|
|
20240729,140300,562097100,4155,4155,4155,4155,2
|
|
20240729,140200,562088790,4160,4160,4160,4160,1
|
|
20240729,140100,562084630,4175,4155,4175,4155,20
|
|
20240729,140000,562001350,4150,4150,4150,4150,0
|
|
20240729,135900,562001350,4150,4150,4150,4150,16
|
|
20240729,135800,561934950,4140,4140,4140,4140,0
|
|
20240729,135700,561934950,4140,4140,4140,4140,0
|
|
20240729,135600,561934950,4140,4140,4140,4140,1
|
|
20240729,135500,561930810,4140,4140,4140,4140,1
|
|
20240729,135400,561926670,4140,4140,4150,4140,30
|
|
20240729,135300,561802320,4140,4150,4150,4140,51
|
|
20240729,135200,561591080,4160,4160,4160,4160,145
|
|
20240729,135100,560987880,4150,4145,4150,4145,311
|
|
20240729,135000,559698780,4140,4140,4140,4140,2
|
|
20240729,134900,559690500,4145,4145,4145,4145,0
|
|
20240729,134800,559690500,4145,4145,4145,4145,0
|
|
20240729,134700,559690500,4145,4145,4145,4145,1
|
|
20240729,134600,559686355,4140,4135,4140,4135,2
|
|
20240729,134500,559678080,4130,4130,4130,4130,0
|
|
20240729,134400,559678080,4130,4130,4130,4130,0
|
|
20240729,134300,559678080,4130,4130,4130,4130,20
|
|
20240729,134200,559595480,4135,4130,4135,4130,6
|
|
20240729,134100,559570695,4130,4130,4130,4130,0
|
|
20240729,134000,559570695,4130,4130,4130,4130,0
|
|
20240729,133900,559570695,4130,4130,4130,4130,0
|
|
20240729,133800,559570695,4130,4130,4130,4130,0
|
|
20240729,133700,559570695,4130,4130,4130,4130,100
|
|
20240729,133600,559157695,4125,4135,4140,4125,299
|
|
20240729,133500,557924185,4130,4135,4135,4130,1376
|
|
20240729,133400,552241255,4145,4145,4145,4145,1
|
|
20240729,133300,552237110,4145,4140,4150,4130,259
|
|
20240729,133200,551166420,4145,4145,4145,4145,25
|
|
20240729,133100,551062795,4145,4145,4145,4145,0
|
|
20240729,133000,551062795,4145,4145,4145,4145,0
|
|
20240729,132900,551062795,4145,4145,4145,4145,0
|
|
20240729,132800,551062795,4145,4145,4145,4145,1
|
|
20240729,132700,551058650,4145,4145,4145,4145,0
|
|
20240729,132600,551058650,4145,4145,4145,4145,0
|
|
20240729,132500,551058650,4145,4145,4145,4145,0
|
|
20240729,132400,551058650,4145,4145,4145,4145,0
|
|
20240729,132300,551058650,4145,4145,4145,4145,1
|
|
20240729,132200,551054505,4165,4165,4165,4165,0
|
|
20240729,132100,551054505,4165,4145,4165,4145,7
|
|
20240729,132000,551025435,4155,4155,4155,4155,0
|
|
20240729,131900,551025435,4155,4155,4155,4155,0
|
|
20240729,131800,551025435,4155,4150,4155,4135,250
|
|
20240729,131700,549989430,4175,4170,4175,4160,148
|
|
20240729,131600,549372285,4175,4175,4175,4175,0
|
|
20240729,131500,549372285,4175,4175,4175,4175,0
|
|
20240729,131400,549372285,4175,4175,4175,4175,0
|
|
20240729,131300,549372285,4175,4175,4175,4175,0
|
|
20240729,131200,549372285,4175,4175,4175,4175,0
|
|
20240729,131100,549372285,4175,4175,4175,4175,0
|
|
20240729,131000,549372285,4175,4175,4175,4175,0
|
|
20240729,130900,549372285,4175,4175,4175,4175,200
|
|
20240729,130800,548537285,4175,4175,4175,4175,0
|
|
20240729,130700,548537285,4175,4175,4175,4175,0
|
|
20240729,130600,548537285,4175,4175,4175,4175,0
|
|
20240729,130500,548537285,4175,4175,4175,4175,1
|
|
20240729,130400,548533110,4170,4170,4170,4170,42
|
|
20240729,130300,548357970,4170,4170,4170,4170,0
|
|
20240729,130200,548357970,4170,4170,4170,4170,0
|
|
20240729,130100,548357970,4170,4170,4170,4170,0
|
|
20240729,130000,548357970,4170,4170,4170,4170,0
|
|
20240729,125900,548357970,4170,4170,4170,4170,0
|
|
20240729,125800,548357970,4170,4170,4170,4170,0
|
|
20240729,125700,548357970,4170,4170,4170,4170,0
|
|
20240729,125600,548357970,4170,4170,4170,4170,0
|
|
20240729,125500,548357970,4170,4165,4170,4160,43
|
|
20240729,125400,548179020,4160,4160,4160,4160,0
|
|
20240729,125300,548179020,4160,4160,4160,4160,0
|
|
20240729,125200,548179020,4160,4160,4160,4160,0
|
|
20240729,125100,548179020,4160,4160,4160,4160,3
|
|
20240729,125000,548166540,4155,4155,4155,4155,9
|
|
20240729,124900,548129145,4145,4145,4145,4145,100
|
|
20240729,124800,547714645,4145,4145,4145,4145,10
|
|
20240729,124700,547673195,4150,4150,4150,4150,207
|
|
20240729,124600,546814145,4145,4145,4145,4145,5
|
|
20240729,124500,546793420,4145,4145,4145,4145,0
|
|
20240729,124400,546793420,4145,4145,4145,4145,0
|
|
20240729,124300,546793420,4145,4145,4145,4145,0
|
|
20240729,124200,546793420,4145,4145,4145,4145,2
|
|
20240729,124100,546785130,4140,4140,4140,4140,0
|
|
20240729,124000,546785130,4140,4135,4140,4135,2
|
|
20240729,123900,546776855,4145,4145,4145,4145,0
|
|
20240729,123800,546776855,4145,4145,4145,4145,0
|
|
20240729,123700,546776855,4145,4145,4145,4145,0
|
|
20240729,123600,546776855,4145,4150,4150,4140,276
|
|
20240729,123500,545631475,4155,4155,4155,4155,0
|
|
20240729,123400,545631475,4155,4155,4155,4155,10
|
|
20240729,123300,545589925,4150,4150,4150,4150,0
|
|
20240729,123200,545589925,4150,4145,4150,4130,977
|
|
20240729,123100,541538700,4135,4140,4140,4135,179
|
|
20240729,123000,540798030,4140,4145,4150,4140,643
|
|
20240729,122900,538133950,4145,4145,4145,4145,23
|
|
20240729,122800,538038615,4150,4150,4150,4150,17
|
|
20240729,122700,537968065,4150,4150,4150,4150,0
|
|
20240729,122600,537968065,4150,4150,4150,4150,1
|
|
20240729,122500,537963915,4155,4155,4155,4155,32
|
|
20240729,122400,537830955,4165,4160,4165,4160,20
|
|
20240729,122300,537747665,4155,4155,4155,4155,0
|
|
20240729,122200,537747665,4155,4155,4155,4155,0
|
|
20240729,122100,537747665,4155,4155,4155,4155,0
|
|
20240729,122000,537747665,4155,4155,4155,4155,0
|
|
20240729,121900,537747665,4155,4155,4155,4155,1
|
|
20240729,121800,537743510,4170,4165,4170,4165,9
|
|
20240729,121700,537705985,4170,4170,4170,4160,303
|
|
20240729,121600,536445260,4170,4170,4170,4170,0
|
|
20240729,121500,536445260,4170,4170,4170,4170,1
|
|
20240729,121400,536441090,4170,4170,4170,4170,1
|
|
20240729,121300,536436920,4165,4165,4165,4165,0
|
|
20240729,121200,536436920,4165,4170,4175,4165,38
|
|
20240729,121100,536278290,4170,4170,4170,4170,1
|
|
20240729,121000,536274120,4165,4165,4165,4165,0
|
|
20240729,120900,536274120,4165,4165,4165,4165,0
|
|
20240729,120800,536274120,4165,4165,4165,4165,0
|
|
20240729,120700,536274120,4165,4155,4165,4155,3
|
|
20240729,120600,536261635,4155,4155,4155,4150,2736
|
|
20240729,120500,524905725,4160,4160,4160,4160,334
|
|
20240729,120400,523516285,4170,4170,4170,4170,0
|
|
20240729,120300,523516285,4170,4170,4170,4170,25
|
|
20240729,120200,523412035,4175,4175,4175,4175,0
|
|
20240729,120100,523412035,4175,4175,4175,4175,0
|
|
20240729,120000,523412035,4175,4175,4175,4175,0
|
|
20240729,115900,523412035,4175,4175,4175,4175,0
|
|
20240729,115800,523412035,4175,4180,4180,4175,64
|
|
20240729,115700,523144605,4175,4175,4175,4175,0
|
|
20240729,115600,523144605,4175,4175,4175,4175,0
|
|
20240729,115500,523144605,4175,4175,4175,4175,0
|
|
20240729,115400,523144605,4175,4175,4175,4175,0
|
|
20240729,115300,523144605,4175,4175,4175,4175,0
|
|
20240729,115200,523144605,4175,4175,4175,4175,0
|
|
20240729,115100,523144605,4175,4175,4175,4175,0
|
|
20240729,115000,523144605,4175,4175,4175,4175,2
|
|
20240729,114900,523136255,4170,4180,4180,4170,44
|
|
20240729,114800,522952505,4180,4190,4190,4180,16
|
|
20240729,114700,522885545,4190,4190,4190,4190,3
|
|
20240729,114600,522872975,4190,4190,4190,4190,114
|
|
20240729,114500,522395315,4190,4190,4190,4190,0
|
|
20240729,114400,522395315,4190,4190,4190,4190,9
|
|
20240729,114300,522357605,4190,4180,4190,4180,348
|
|
20240729,114200,520902490,4180,4175,4180,4175,49
|
|
20240729,114100,520697890,4170,4170,4170,4170,3
|
|
20240729,114000,520685380,4170,4165,4175,4165,20
|
|
20240729,113900,520601915,4165,4155,4165,4155,122
|
|
20240729,113800,520094990,4155,4175,4175,4130,1585
|
|
20240729,113700,513523765,4160,4160,4160,4150,29
|
|
20240729,113600,513403340,4160,4160,4160,4160,6
|
|
20240729,113500,513378380,4165,4165,4165,4155,3707
|
|
20240729,113400,497939325,4165,4170,4170,4165,972
|
|
20240729,113300,493886140,4170,4170,4170,4170,43
|
|
20240729,113200,493706830,4170,4170,4170,4170,0
|
|
20240729,113100,493706830,4170,4170,4170,4170,0
|
|
20240729,113000,493706830,4170,4175,4175,4170,176
|
|
20240729,112900,492972855,4170,4185,4185,4170,1324
|
|
20240729,112800,487449360,4185,4185,4185,4185,0
|
|
20240729,112700,487449360,4185,4185,4185,4185,11
|
|
20240729,112600,487403325,4190,4190,4190,4190,28
|
|
20240729,112500,487286005,4195,4200,4200,4195,150
|
|
20240729,112400,486656115,4200,4200,4200,4200,126
|
|
20240729,112300,486126915,4200,4200,4200,4200,6
|
|
20240729,112200,486101715,4200,4200,4200,4200,0
|
|
20240729,112100,486101715,4200,4200,4200,4200,0
|
|
20240729,112000,486101715,4200,4200,4200,4200,0
|
|
20240729,111900,486101715,4200,4200,4200,4200,0
|
|
20240729,111800,486101715,4200,4200,4200,4200,0
|
|
20240729,111700,486101715,4200,4200,4200,4200,105
|
|
20240729,111600,485660715,4200,4200,4200,4200,5
|
|
20240729,111500,485639715,4200,4200,4200,4200,0
|
|
20240729,111400,485639715,4200,4200,4200,4200,0
|
|
20240729,111300,485639715,4200,4200,4200,4200,0
|
|
20240729,111200,485639715,4200,4205,4205,4200,34
|
|
20240729,111100,485496815,4210,4210,4210,4210,0
|
|
20240729,111000,485496815,4210,4210,4210,4210,0
|
|
20240729,110900,485496815,4210,4210,4210,4210,0
|
|
20240729,110800,485496815,4210,4210,4210,4210,1
|
|
20240729,110700,485492605,4210,4210,4210,4210,1
|
|
20240729,110600,485488395,4200,4205,4205,4200,145
|
|
20240729,110500,484878990,4205,4205,4205,4205,1
|
|
20240729,110400,484874785,4210,4210,4210,4210,1
|
|
20240729,110300,484870575,4210,4210,4210,4210,3
|
|
20240729,110200,484857945,4210,4210,4210,4210,8
|
|
20240729,110100,484824265,4210,4210,4210,4205,385
|
|
20240729,110000,483205230,4215,4240,4240,4215,1153
|
|
20240729,105900,478337705,4245,4245,4245,4245,0
|
|
20240729,105800,478337705,4245,4230,4245,4230,163
|
|
20240729,105700,477647280,4240,4230,4240,4230,709
|
|
20240729,105600,474643660,4230,4230,4235,4230,8
|
|
20240729,105500,474609815,4230,4230,4230,4230,2
|
|
20240729,105400,474601355,4225,4220,4225,4220,16
|
|
20240729,105300,474533830,4230,4230,4230,4230,65
|
|
20240729,105200,474258880,4230,4230,4230,4230,11
|
|
20240729,105100,474212350,4225,4225,4225,4225,0
|
|
20240729,105000,474212350,4225,4225,4225,4225,1
|
|
20240729,104900,474208125,4230,4230,4230,4230,4
|
|
20240729,104800,474191205,4230,4230,4235,4230,18
|
|
20240729,104700,474114990,4230,4230,4230,4230,32
|
|
20240729,104600,473979630,4220,4220,4220,4220,31
|
|
20240729,104500,473848810,4220,4220,4220,4220,0
|
|
20240729,104400,473848810,4220,4215,4220,4215,96
|
|
20240729,104300,473444165,4215,4215,4215,4215,100
|
|
20240729,104200,473022665,4215,4220,4220,4215,514
|
|
20240729,104100,470854970,4220,4225,4225,4220,35
|
|
20240729,104000,470707170,4235,4235,4235,4235,2
|
|
20240729,103900,470698700,4235,4235,4235,4235,0
|
|
20240729,103800,470698700,4235,4235,4235,4235,36
|
|
20240729,103700,470546240,4235,4235,4240,4235,224
|
|
20240729,103600,469596520,4240,4230,4240,4230,13
|
|
20240729,103500,469541430,4235,4230,4235,4225,93
|
|
20240729,103400,469148085,4240,4240,4240,4240,0
|
|
20240729,103300,469148085,4240,4240,4240,4240,0
|
|
20240729,103200,469148085,4240,4240,4240,4240,2
|
|
20240729,103100,469139605,4240,4240,4240,4240,15
|
|
20240729,103000,469076005,4235,4230,4235,4220,155
|
|
20240729,102900,468421850,4230,4230,4230,4230,6
|
|
20240729,102800,468396470,4230,4240,4245,4230,130
|
|
20240729,102700,467844770,4230,4225,4230,4225,6
|
|
20240729,102600,467819400,4225,4225,4230,4225,1000
|
|
20240729,102500,463593960,4215,4225,4225,4215,173
|
|
20240729,102400,462864580,4230,4230,4230,4230,159
|
|
20240729,102300,462192010,4230,4250,4250,4225,833
|
|
20240729,102200,458655580,4250,4250,4250,4250,38
|
|
20240729,102100,458494080,4250,4245,4255,4240,545
|
|
20240729,102000,456177695,4240,4250,4250,4240,14
|
|
20240729,101900,456118205,4250,4245,4250,4245,26
|
|
20240729,101800,456007730,4245,4245,4245,4245,48
|
|
20240729,101700,455803970,4235,4240,4240,4235,518
|
|
20240729,101600,453610165,4230,4230,4230,4220,505
|
|
20240729,101500,451474025,4230,4220,4230,4215,152
|
|
20240729,101400,450833130,4230,4210,4230,4210,646
|
|
20240729,101300,448100625,4215,4220,4220,4200,646
|
|
20240729,101200,445380075,4230,4240,4240,4225,756
|
|
20240729,101100,442179770,4230,4245,4245,4230,442
|
|
20240729,101000,440306400,4245,4225,4255,4225,597
|
|
20240729,100900,437773535,4225,4220,4225,4215,112
|
|
20240729,100800,437300895,4215,4220,4220,4205,10
|
|
20240729,100700,437258740,4215,4215,4225,4215,10
|
|
20240729,100600,437216555,4225,4215,4225,4215,1124
|
|
20240729,100500,432476380,4210,4200,4210,4200,531
|
|
20240729,100400,430241050,4200,4190,4200,4190,20
|
|
20240729,100300,430157190,4190,4185,4200,4185,49
|
|
20240729,100200,429951600,4185,4185,4185,4185,9
|
|
20240729,100100,429913935,4185,4185,4185,4175,75
|
|
20240729,100000,429600750,4175,4175,4175,4175,363
|
|
20240729,095900,428085225,4175,4200,4205,4175,2802
|
|
20240729,095800,416363215,4190,4200,4200,4190,721
|
|
20240729,095700,413342195,4200,4195,4200,4185,826
|
|
20240729,095600,409880440,4195,4195,4195,4195,0
|
|
20240729,095500,409880440,4195,4195,4195,4195,1
|
|
20240729,095400,409876245,4200,4200,4205,4190,250
|
|
20240729,095300,408828570,4200,4200,4200,4190,242
|
|
20240729,095200,407814480,4200,4205,4225,4190,294
|
|
20240729,095100,406577820,4175,4215,4220,4175,1508
|
|
20240729,095000,400234820,4220,4240,4240,4215,987
|
|
20240729,094900,396069075,4240,4255,4255,4225,2033
|
|
20240729,094800,387479240,4255,4250,4255,4245,150
|
|
20240729,094700,386841500,4255,4210,4270,4210,1576
|
|
20240729,094600,380154435,4215,4235,4235,4215,1383
|
|
20240729,094500,374317850,4235,4240,4240,4230,4
|
|
20240729,094400,374300905,4245,4250,4260,4220,577
|
|
20240729,094300,371849675,4240,4245,4250,4215,1143
|
|
20240729,094200,367005745,4250,4185,4250,4185,1869
|
|
20240729,094100,359102205,4190,4190,4210,4190,1504
|
|
20240729,094000,352795710,4195,4230,4245,4190,6790
|
|
20240729,093900,324191425,4225,4315,4345,4225,8745
|
|
20240729,093800,286548110,4340,4380,4380,4295,9876
|
|
20240729,093700,243435990,4390,4390,4390,4390,0
|
|
20240729,093600,243435990,4390,4255,4390,4255,5824
|
|
20240729,093500,218166080,4265,4285,4285,4245,1640
|
|
20240729,093400,211165685,4285,4315,4315,4285,1841
|
|
20240729,093300,203237400,4315,4240,4320,4240,3147
|
|
20240729,093200,189798840,4230,4230,4250,4230,399
|
|
20240729,093100,188105570,4230,4225,4245,4215,405
|
|
20240729,093000,186389190,4245,4195,4245,4195,2050
|
|
20240729,092900,177736880,4190,4195,4195,4190,702
|
|
20240729,092800,174795490,4215,4215,4215,4195,284
|
|
20240729,092700,173601705,4220,4240,4255,4220,4394
|
|
20240729,092600,154984645,4250,4235,4265,4235,3626
|
|
20240729,092500,139584580,4245,4180,4245,4180,11846
|
|
20240729,092400,89625395,4185,4160,4185,4155,550
|
|
20240729,092300,87333265,4155,4150,4160,4145,1019
|
|
20240729,092200,83104285,4160,4150,4165,4130,155
|
|
20240729,092100,82460345,4130,4115,4155,4115,2770
|
|
20240729,092000,70987820,4130,4130,4130,4115,1094
|
|
20240729,091900,66478175,4125,4115,4125,4105,477
|
|
20240729,091800,64512860,4090,4085,4120,4085,1869
|
|
20240729,091700,56847575,4080,4070,4080,4070,369
|
|
20240729,091600,55343625,4080,4080,4080,4080,1024
|
|
20240729,091500,51165705,4105,4100,4105,4080,833
|
|
20240729,091400,47750915,4100,4075,4100,4075,284
|
|
20240729,091300,46589155,4070,4070,4070,4070,195
|
|
20240729,091200,45795505,4070,4065,4070,4065,98
|
|
20240729,091100,45397130,4065,4070,4070,4040,21
|
|
20240729,091000,45311800,4070,4045,4070,4040,524
|
|
20240729,090900,43191530,4045,4045,4045,4045,502
|
|
20240729,090800,41160940,4045,4025,4045,4025,777
|
|
20240729,090700,38030755,4025,4000,4025,4000,1068
|
|
20240729,090600,33754535,4000,3980,4000,3970,51
|
|
20240729,090500,33551935,4000,4000,4000,4000,0
|
|
20240729,090400,33551935,4000,3960,4000,3960,415
|
|
20240729,090300,31908495,3995,3985,3995,3985,2000
|
|
20240729,090200,23919055,4005,4020,4020,4005,29
|
|
20240729,090100,23802705,4030,4005,4030,3980,5001
|
|
20240729,090000,3815280,4050,3995,4050,3995,955
|