688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,202500,202666180,6500,6500,6500,6500,1419
|
|
20240730,202400,202666180,6500,6500,6500,6500,0
|
|
20240730,202300,202666180,6500,6500,6500,6500,0
|
|
20240730,202200,202666180,6500,6500,6500,6500,0
|
|
20240730,202100,202666180,6500,6500,6500,6500,0
|
|
20240730,202000,202666180,6500,6500,6500,6500,0
|
|
20240730,201900,202666180,6500,6500,6500,6500,0
|
|
20240730,201800,202666180,6500,6500,6500,6500,0
|
|
20240730,201700,202666180,6500,6500,6500,6500,0
|
|
20240730,201600,202666180,6500,6500,6500,6500,0
|
|
20240730,201500,202666180,6500,6500,6500,6500,0
|
|
20240730,201400,202666180,6500,6500,6500,6500,0
|
|
20240730,201300,202666180,6500,6500,6500,6500,0
|
|
20240730,201200,202666180,6500,6500,6500,6500,0
|
|
20240730,201100,202666180,6500,6500,6500,6500,0
|
|
20240730,201000,202666180,6500,6500,6500,6500,0
|
|
20240730,200900,202666180,6500,6500,6500,6500,0
|
|
20240730,200800,202666180,6500,6500,6500,6500,0
|
|
20240730,200700,202666180,6500,6500,6500,6500,0
|
|
20240730,200600,202666180,6500,6500,6500,6500,0
|
|
20240730,200500,202666180,6500,6500,6500,6500,0
|
|
20240730,200400,202666180,6500,6500,6500,6500,0
|
|
20240730,200300,202666180,6500,6500,6500,6500,0
|
|
20240730,200200,202666180,6500,6500,6500,6500,0
|
|
20240730,200100,202666180,6500,6500,6500,6500,0
|
|
20240730,200000,202666180,6500,6500,6500,6500,0
|
|
20240730,195900,202666180,6500,6500,6500,6500,0
|
|
20240730,195800,202666180,6500,6500,6500,6500,0
|
|
20240730,195700,202666180,6500,6500,6500,6500,0
|
|
20240730,195600,202666180,6500,6500,6500,6500,0
|
|
20240730,195500,202666180,6500,6500,6500,6500,1419
|
|
20240730,195400,202666180,6500,6500,6500,6500,0
|
|
20240730,195300,202666180,6500,6500,6500,6500,0
|
|
20240730,195200,202666180,6500,6500,6500,6500,0
|
|
20240730,195100,202666180,6500,6500,6500,6500,0
|
|
20240730,195000,202666180,6500,6500,6500,6500,0
|
|
20240730,194900,202666180,6500,6500,6500,6500,0
|
|
20240730,194800,202666180,6500,6500,6500,6500,0
|
|
20240730,194700,202666180,6500,6500,6500,6500,0
|
|
20240730,194600,202666180,6500,6500,6500,6500,0
|
|
20240730,194500,202666180,6500,6500,6500,6500,0
|
|
20240730,194400,202666180,6500,6500,6500,6500,0
|
|
20240730,194300,202666180,6500,6500,6500,6500,0
|
|
20240730,194200,202666180,6500,6500,6500,6500,0
|
|
20240730,194100,202666180,6500,6500,6500,6500,0
|
|
20240730,194000,202666180,6500,6500,6500,6500,0
|
|
20240730,193900,202666180,6500,6500,6500,6500,0
|
|
20240730,193800,202666180,6500,6500,6500,6500,0
|
|
20240730,193700,202666180,6500,6500,6500,6500,0
|
|
20240730,193600,202666180,6500,6500,6500,6500,0
|
|
20240730,193500,202666180,6500,6500,6500,6500,0
|
|
20240730,193400,202666180,6500,6500,6500,6500,0
|
|
20240730,193300,202666180,6500,6500,6500,6500,0
|
|
20240730,193200,202666180,6500,6500,6500,6500,0
|
|
20240730,193100,202666180,6500,6500,6500,6500,0
|
|
20240730,193000,202666180,6500,6500,6500,6500,0
|
|
20240730,192900,202666180,6500,6500,6500,6500,0
|
|
20240730,192800,202666180,6500,6500,6500,6500,0
|
|
20240730,192700,202666180,6500,6500,6500,6500,0
|
|
20240730,192600,202666180,6500,6500,6500,6500,0
|
|
20240730,192500,202666180,6500,6500,6500,6500,1419
|
|
20240730,192400,202666180,6500,6500,6500,6500,0
|
|
20240730,192300,202666180,6500,6500,6500,6500,0
|
|
20240730,192200,202666180,6500,6500,6500,6500,0
|
|
20240730,192100,202666180,6500,6500,6500,6500,0
|
|
20240730,192000,202666180,6500,6500,6500,6500,0
|
|
20240730,191900,202666180,6500,6500,6500,6500,0
|
|
20240730,191800,202666180,6500,6500,6500,6500,0
|
|
20240730,191700,202666180,6500,6500,6500,6500,0
|
|
20240730,191600,202666180,6500,6500,6500,6500,0
|
|
20240730,191500,202666180,6500,6500,6500,6500,0
|
|
20240730,191400,202666180,6500,6500,6500,6500,0
|
|
20240730,191300,202666180,6500,6500,6500,6500,0
|
|
20240730,191200,202666180,6500,6500,6500,6500,0
|
|
20240730,191100,202666180,6500,6500,6500,6500,0
|
|
20240730,191000,202666180,6500,6500,6500,6500,0
|
|
20240730,190900,202666180,6500,6500,6500,6500,0
|
|
20240730,190800,202666180,6500,6500,6500,6500,0
|
|
20240730,190700,202666180,6500,6500,6500,6500,0
|
|
20240730,190600,202666180,6500,6500,6500,6500,0
|
|
20240730,190500,202666180,6500,6500,6500,6500,0
|
|
20240730,190400,202666180,6500,6500,6500,6500,0
|
|
20240730,190300,202666180,6500,6500,6500,6500,0
|
|
20240730,190200,202666180,6500,6500,6500,6500,0
|
|
20240730,190100,202666180,6500,6500,6500,6500,0
|
|
20240730,190000,202666180,6500,6500,6500,6500,0
|
|
20240730,185900,202666180,6500,6500,6500,6500,0
|
|
20240730,185800,202666180,6500,6500,6500,6500,0
|
|
20240730,185700,202666180,6500,6500,6500,6500,0
|
|
20240730,185600,202666180,6500,6500,6500,6500,0
|
|
20240730,185500,202666180,6500,6500,6500,6500,1419
|
|
20240730,185400,202666180,6500,6500,6500,6500,0
|
|
20240730,185300,202666180,6500,6500,6500,6500,0
|
|
20240730,185200,202666180,6500,6500,6500,6500,0
|
|
20240730,185100,202666180,6500,6500,6500,6500,0
|
|
20240730,185000,202666180,6500,6500,6500,6500,0
|
|
20240730,184900,202666180,6500,6500,6500,6500,0
|
|
20240730,184800,202666180,6500,6500,6500,6500,0
|
|
20240730,184700,202666180,6500,6500,6500,6500,0
|
|
20240730,184600,202666180,6500,6500,6500,6500,0
|
|
20240730,184500,202666180,6500,6500,6500,6500,0
|
|
20240730,184400,202666180,6500,6500,6500,6500,0
|
|
20240730,184300,202666180,6500,6500,6500,6500,0
|
|
20240730,184200,202666180,6500,6500,6500,6500,0
|
|
20240730,184100,202666180,6500,6500,6500,6500,0
|
|
20240730,184000,202666180,6500,6500,6500,6500,0
|
|
20240730,183900,202666180,6500,6500,6500,6500,0
|
|
20240730,183800,202666180,6500,6500,6500,6500,0
|
|
20240730,183700,202666180,6500,6500,6500,6500,0
|
|
20240730,183600,202666180,6500,6500,6500,6500,0
|
|
20240730,183500,202666180,6500,6500,6500,6500,0
|
|
20240730,183400,202666180,6500,6500,6500,6500,0
|
|
20240730,183300,202666180,6500,6500,6500,6500,0
|
|
20240730,183200,202666180,6500,6500,6500,6500,0
|
|
20240730,183100,202666180,6500,6500,6500,6500,0
|
|
20240730,183000,202666180,6500,6500,6500,6500,0
|
|
20240730,182900,202666180,6500,6500,6500,6500,0
|
|
20240730,182800,202666180,6500,6500,6500,6500,0
|
|
20240730,182700,202666180,6500,6500,6500,6500,0
|
|
20240730,182600,202666180,6500,6500,6500,6500,0
|
|
20240730,182500,202666180,6500,6500,6500,6500,1419
|
|
20240730,182400,202666180,6500,6500,6500,6500,0
|
|
20240730,182300,202666180,6500,6500,6500,6500,0
|
|
20240730,182200,202666180,6500,6500,6500,6500,0
|
|
20240730,182100,202666180,6500,6500,6500,6500,0
|
|
20240730,182000,202666180,6500,6500,6500,6500,0
|
|
20240730,181900,202666180,6500,6500,6500,6500,0
|
|
20240730,181800,202666180,6500,6500,6500,6500,0
|
|
20240730,181700,202666180,6500,6500,6500,6500,0
|
|
20240730,181600,202666180,6500,6500,6500,6500,0
|
|
20240730,181500,202666180,6500,6500,6500,6500,0
|
|
20240730,181400,202666180,6500,6500,6500,6500,0
|
|
20240730,181300,202666180,6500,6500,6500,6500,0
|
|
20240730,181200,202666180,6500,6500,6500,6500,0
|
|
20240730,181100,202666180,6500,6500,6500,6500,0
|
|
20240730,181000,202666180,6500,6500,6500,6500,0
|
|
20240730,180900,202666180,6500,6500,6500,6500,0
|
|
20240730,180800,202666180,6500,6500,6500,6500,0
|
|
20240730,180700,202666180,6500,6500,6500,6500,0
|
|
20240730,180600,202666180,6500,6500,6500,6500,0
|
|
20240730,180500,202666180,6500,6500,6500,6500,0
|
|
20240730,180400,202666180,6500,6500,6500,6500,0
|
|
20240730,180300,202666180,6500,6500,6500,6500,0
|
|
20240730,180200,202666180,6500,6500,6500,6500,0
|
|
20240730,180100,202666180,6500,6500,6500,6500,0
|
|
20240730,180000,202666180,6500,6500,6500,6500,0
|
|
20240730,175900,202666180,6500,6500,6500,6500,0
|
|
20240730,175800,202666180,6500,6500,6500,6500,0
|
|
20240730,175700,202666180,6500,6500,6500,6500,0
|
|
20240730,175600,202666180,6500,6500,6500,6500,0
|
|
20240730,175500,202666180,6500,6500,6500,6500,1419
|
|
20240730,175400,202666180,6500,6500,6500,6500,0
|
|
20240730,175300,202666180,6500,6500,6500,6500,0
|
|
20240730,175200,202666180,6500,6500,6500,6500,0
|
|
20240730,175100,202666180,6500,6500,6500,6500,0
|
|
20240730,175000,202666180,6500,6500,6500,6500,0
|
|
20240730,174900,202666180,6500,6500,6500,6500,0
|
|
20240730,174800,202666180,6500,6500,6500,6500,0
|
|
20240730,174700,202666180,6500,6500,6500,6500,0
|
|
20240730,174600,202666180,6500,6500,6500,6500,0
|
|
20240730,174500,202666180,6500,6500,6500,6500,0
|
|
20240730,174400,202666180,6500,6500,6500,6500,0
|
|
20240730,174300,202666180,6500,6500,6500,6500,0
|
|
20240730,174200,202666180,6500,6500,6500,6500,0
|
|
20240730,174100,202666180,6500,6500,6500,6500,0
|
|
20240730,174000,202666180,6500,6500,6500,6500,0
|
|
20240730,173900,202666180,6500,6500,6500,6500,0
|
|
20240730,173800,202666180,6500,6500,6500,6500,0
|
|
20240730,173700,202666180,6500,6500,6500,6500,0
|
|
20240730,173600,202666180,6500,6500,6500,6500,0
|
|
20240730,173500,202666180,6500,6500,6500,6500,0
|
|
20240730,173400,202666180,6500,6500,6500,6500,0
|
|
20240730,173300,202666180,6500,6500,6500,6500,0
|
|
20240730,173200,202666180,6500,6500,6500,6500,0
|
|
20240730,173100,202666180,6500,6500,6500,6500,0
|
|
20240730,173000,202666180,6500,6500,6500,6500,0
|
|
20240730,172900,202666180,6500,6500,6500,6500,0
|
|
20240730,172800,202666180,6500,6500,6500,6500,0
|
|
20240730,172700,202666180,6500,6500,6500,6500,0
|
|
20240730,172600,202666180,6500,6500,6500,6500,0
|
|
20240730,172500,202666180,6500,6500,6500,6500,1419
|
|
20240730,172400,202666180,6500,6500,6500,6500,0
|
|
20240730,172300,202666180,6500,6500,6500,6500,0
|
|
20240730,172200,202666180,6500,6500,6500,6500,0
|
|
20240730,172100,202666180,6500,6500,6500,6500,0
|
|
20240730,172000,202666180,6500,6500,6500,6500,0
|
|
20240730,171900,202666180,6500,6500,6500,6500,0
|
|
20240730,171800,202666180,6500,6500,6500,6500,0
|
|
20240730,171700,202666180,6500,6500,6500,6500,0
|
|
20240730,171600,202666180,6500,6500,6500,6500,0
|
|
20240730,171500,202666180,6500,6500,6500,6500,0
|
|
20240730,171400,202666180,6500,6500,6500,6500,0
|
|
20240730,171300,202666180,6500,6500,6500,6500,0
|
|
20240730,171200,202666180,6500,6500,6500,6500,0
|
|
20240730,171100,202666180,6500,6500,6500,6500,0
|
|
20240730,171000,202666180,6500,6500,6500,6500,0
|
|
20240730,170900,202666180,6500,6500,6500,6500,0
|
|
20240730,170800,202666180,6500,6500,6500,6500,0
|
|
20240730,170700,202666180,6500,6500,6500,6500,0
|
|
20240730,170600,202666180,6500,6500,6500,6500,0
|
|
20240730,170500,202666180,6500,6500,6500,6500,0
|
|
20240730,170400,202666180,6500,6500,6500,6500,0
|
|
20240730,170300,202666180,6500,6500,6500,6500,0
|
|
20240730,170200,202666180,6500,6500,6500,6500,0
|
|
20240730,170100,202666180,6500,6500,6500,6500,0
|
|
20240730,170000,202666180,6500,6500,6500,6500,0
|
|
20240730,165900,202666180,6500,6500,6500,6500,0
|
|
20240730,165800,202666180,6500,6500,6500,6500,0
|
|
20240730,165700,202666180,6500,6500,6500,6500,0
|
|
20240730,165600,202666180,6500,6500,6500,6500,0
|
|
20240730,165500,202666180,6500,6500,6500,6500,1419
|
|
20240730,165400,202666180,6500,6500,6500,6500,0
|
|
20240730,165300,202666180,6500,6500,6500,6500,0
|
|
20240730,165200,202666180,6500,6500,6500,6500,0
|
|
20240730,165100,202666180,6500,6500,6500,6500,0
|
|
20240730,165000,202666180,6500,6500,6500,6500,0
|
|
20240730,164900,202666180,6500,6500,6500,6500,0
|
|
20240730,164800,202666180,6500,6500,6500,6500,0
|
|
20240730,164700,202666180,6500,6500,6500,6500,0
|
|
20240730,164600,202666180,6500,6500,6500,6500,0
|
|
20240730,164500,202666180,6500,6500,6500,6500,0
|
|
20240730,164400,202666180,6500,6500,6500,6500,0
|
|
20240730,164300,202666180,6500,6500,6500,6500,0
|
|
20240730,164200,202666180,6500,6500,6500,6500,0
|
|
20240730,164100,202666180,6500,6500,6500,6500,0
|
|
20240730,164000,202666180,6500,6500,6500,6500,0
|
|
20240730,163900,202666180,6500,6500,6500,6500,0
|
|
20240730,163800,202666180,6500,6500,6500,6500,0
|
|
20240730,163700,202666180,6500,6500,6500,6500,0
|
|
20240730,163600,202666180,6500,6500,6500,6500,0
|
|
20240730,163500,202666180,6500,6500,6500,6500,0
|
|
20240730,163400,202666180,6500,6500,6500,6500,0
|
|
20240730,163300,202666180,6500,6500,6500,6500,0
|
|
20240730,163200,202666180,6500,6500,6500,6500,0
|
|
20240730,163100,202666180,6500,6500,6500,6500,0
|
|
20240730,163000,202666180,6500,6500,6500,6500,0
|
|
20240730,162900,202666180,6500,6500,6500,6500,0
|
|
20240730,162800,202666180,6500,6500,6500,6500,0
|
|
20240730,162700,202666180,6500,6500,6500,6500,0
|
|
20240730,162600,202666180,6500,6500,6500,6500,0
|
|
20240730,162500,202666180,6500,6500,6500,6500,1419
|
|
20240730,162400,202666180,6500,6500,6500,6500,0
|
|
20240730,162300,202666180,6500,6500,6500,6500,0
|
|
20240730,162200,202666180,6500,6500,6500,6500,0
|
|
20240730,162100,202666180,6500,6500,6500,6500,0
|
|
20240730,162000,202666180,6500,6500,6500,6500,0
|
|
20240730,161900,202666180,6500,6500,6500,6500,0
|
|
20240730,161800,202666180,6500,6500,6500,6500,0
|
|
20240730,161700,202666180,6500,6500,6500,6500,0
|
|
20240730,161600,202666180,6500,6500,6500,6500,0
|
|
20240730,161500,202666180,6500,6500,6500,6500,0
|
|
20240730,161400,202666180,6500,6500,6500,6500,0
|
|
20240730,161300,202666180,6500,6500,6500,6500,0
|
|
20240730,161200,202666180,6500,6500,6500,6500,0
|
|
20240730,161100,202666180,6500,6500,6500,6500,0
|
|
20240730,161000,202666180,6500,6500,6500,6500,0
|
|
20240730,160900,202666180,6500,6500,6500,6500,0
|
|
20240730,160800,202666180,6500,6500,6500,6500,0
|
|
20240730,160700,202666180,6500,6500,6500,6500,0
|
|
20240730,160600,202666180,6500,6500,6500,6500,0
|
|
20240730,160500,202666180,6500,6500,6500,6500,0
|
|
20240730,160400,202666180,6500,6500,6500,6500,0
|
|
20240730,160300,202666180,6500,6500,6500,6500,0
|
|
20240730,160200,202666180,6500,6500,6500,6500,0
|
|
20240730,160100,202666180,6500,6500,6500,6500,0
|
|
20240730,160000,202666180,6500,6500,6500,6500,0
|
|
20240730,155900,202666180,6500,6500,6500,6500,0
|
|
20240730,155800,202666180,6500,6500,6500,6500,0
|
|
20240730,155700,202666180,6500,6500,6500,6500,0
|
|
20240730,155600,202666180,6500,6500,6500,6500,0
|
|
20240730,155500,202666180,6500,6500,6500,6500,1419
|
|
20240730,155400,202666180,6500,6500,6500,6500,0
|
|
20240730,155300,202666180,6500,6500,6500,6500,0
|
|
20240730,155200,202666180,6500,6500,6500,6500,0
|
|
20240730,155100,202666180,6500,6500,6500,6500,0
|
|
20240730,155000,202666180,6500,6500,6500,6500,0
|
|
20240730,154900,202666180,6500,6500,6500,6500,0
|
|
20240730,154800,202666180,6500,6500,6500,6500,0
|
|
20240730,154700,202666180,6500,6500,6500,6500,0
|
|
20240730,154600,202666180,6500,6500,6500,6500,0
|
|
20240730,154500,202666180,6500,6500,6500,6500,0
|
|
20240730,154400,202666180,6500,6500,6500,6500,0
|
|
20240730,154300,202666180,6500,6500,6500,6500,0
|
|
20240730,154200,202666180,6500,6500,6500,6500,0
|
|
20240730,154100,202666180,6500,6500,6500,6500,0
|
|
20240730,154000,202666180,6500,6500,6500,6500,0
|
|
20240730,153900,202666180,6500,6500,6500,6500,0
|
|
20240730,153800,202666180,6500,6500,6500,6500,0
|
|
20240730,153700,202666180,6500,6500,6500,6500,0
|
|
20240730,153600,202666180,6500,6500,6500,6500,0
|
|
20240730,153500,202666180,6500,6500,6500,6500,0
|
|
20240730,153400,202666180,6500,6500,6500,6500,0
|
|
20240730,153300,202666180,6500,6500,6500,6500,0
|
|
20240730,153200,202666180,6500,6500,6500,6500,0
|
|
20240730,153100,202666180,6500,6500,6500,6500,0
|
|
20240730,153000,202666180,6500,6500,6500,6500,1419
|
|
20240730,152900,193442680,6500,6500,6500,6500,0
|
|
20240730,152800,193442680,6500,6500,6500,6500,0
|
|
20240730,152700,193442680,6500,6500,6500,6500,0
|
|
20240730,152600,193442680,6500,6500,6500,6500,0
|
|
20240730,152500,193442680,6500,6500,6500,6500,0
|
|
20240730,152400,193442680,6500,6500,6500,6500,0
|
|
20240730,152300,193442680,6500,6500,6500,6500,0
|
|
20240730,152200,193442680,6500,6500,6500,6500,0
|
|
20240730,152100,193442680,6500,6500,6500,6500,0
|
|
20240730,152000,193442680,6500,6500,6500,6500,0
|
|
20240730,151900,193442680,6500,6500,6500,6500,0
|
|
20240730,151800,193442680,6500,6500,6500,6500,20
|
|
20240730,151700,193312680,6510,6520,6520,6510,126
|
|
20240730,151600,192492360,6520,6520,6520,6520,0
|
|
20240730,151500,192492360,6520,6510,6520,6500,262
|
|
20240730,151400,190787750,6520,6520,6520,6520,1
|
|
20240730,151300,190781230,6510,6510,6510,6510,31
|
|
20240730,151200,190579420,6510,6510,6510,6510,0
|
|
20240730,151100,190579420,6510,6510,6510,6510,21
|
|
20240730,151000,190442710,6510,6510,6510,6510,3
|
|
20240730,150900,190423180,6520,6520,6520,6520,0
|
|
20240730,150800,190423180,6520,6520,6520,6520,10
|
|
20240730,150700,190357980,6500,6500,6500,6500,0
|
|
20240730,150600,190357980,6500,6500,6500,6500,0
|
|
20240730,150500,190357980,6500,6510,6510,6500,1027
|
|
20240730,150400,183679370,6510,6510,6510,6510,397
|
|
20240730,150300,181094900,6520,6520,6520,6520,0
|
|
20240730,150200,181094900,6520,6520,6520,6520,0
|
|
20240730,150100,181094900,6520,6520,6520,6520,2
|
|
20240730,150000,181081860,6510,6510,6510,6510,97
|
|
20240730,145900,180450390,6510,6520,6520,6510,107
|
|
20240730,145800,179752760,6520,6520,6520,6520,0
|
|
20240730,145700,179752760,6520,6520,6520,6520,1
|
|
20240730,145600,179746240,6520,6520,6520,6520,0
|
|
20240730,145500,179746240,6520,6520,6520,6510,677
|
|
20240730,145400,175338890,6520,6520,6520,6520,0
|
|
20240730,145300,175338890,6520,6520,6520,6520,0
|
|
20240730,145200,175338890,6520,6520,6520,6520,70
|
|
20240730,145100,174882490,6520,6520,6520,6520,8
|
|
20240730,145000,174830330,6520,6520,6520,6520,80
|
|
20240730,144900,174308730,6520,6520,6520,6520,0
|
|
20240730,144800,174308730,6520,6520,6520,6520,7
|
|
20240730,144700,174263090,6510,6510,6510,6510,0
|
|
20240730,144600,174263090,6510,6510,6510,6510,0
|
|
20240730,144500,174263090,6510,6510,6510,6510,0
|
|
20240730,144400,174263090,6510,6510,6510,6510,1
|
|
20240730,144300,174256580,6510,6510,6510,6510,1205
|
|
20240730,144200,166412030,6510,6510,6510,6510,0
|
|
20240730,144100,166412030,6510,6510,6510,6510,0
|
|
20240730,144000,166412030,6510,6510,6510,6510,4
|
|
20240730,143900,166385990,6520,6520,6520,6520,100
|
|
20240730,143800,165733990,6520,6520,6520,6520,890
|
|
20240730,143700,159931190,6520,6520,6520,6520,0
|
|
20240730,143600,159931190,6520,6520,6520,6520,0
|
|
20240730,143500,159931190,6520,6520,6520,6520,0
|
|
20240730,143400,159931190,6520,6520,6520,6520,72
|
|
20240730,143300,159461750,6530,6530,6530,6530,0
|
|
20240730,143200,159461750,6530,6530,6530,6530,0
|
|
20240730,143100,159461750,6530,6530,6530,6530,0
|
|
20240730,143000,159461750,6530,6530,6530,6530,0
|
|
20240730,142900,159461750,6530,6530,6530,6530,0
|
|
20240730,142800,159461750,6530,6530,6530,6530,0
|
|
20240730,142700,159461750,6530,6520,6530,6520,60
|
|
20240730,142600,159070250,6530,6530,6530,6530,17
|
|
20240730,142500,158959240,6530,6530,6530,6530,0
|
|
20240730,142400,158959240,6530,6530,6530,6530,0
|
|
20240730,142300,158959240,6530,6530,6530,6530,0
|
|
20240730,142200,158959240,6530,6530,6530,6530,0
|
|
20240730,142100,158959240,6530,6530,6530,6530,275
|
|
20240730,142000,157163490,6530,6530,6530,6530,2453
|
|
20240730,141900,141145400,6530,6530,6530,6530,1
|
|
20240730,141800,141138870,6550,6550,6550,6550,50
|
|
20240730,141700,140811370,6550,6540,6550,6530,36
|
|
20240730,141600,140576170,6540,6540,6540,6540,0
|
|
20240730,141500,140576170,6540,6540,6540,6540,0
|
|
20240730,141400,140576170,6540,6540,6540,6540,1
|
|
20240730,141300,140569630,6530,6530,6530,6530,0
|
|
20240730,141200,140569630,6530,6530,6530,6530,0
|
|
20240730,141100,140569630,6530,6540,6540,6530,9
|
|
20240730,141000,140510780,6540,6540,6540,6540,0
|
|
20240730,140900,140510780,6540,6540,6540,6540,0
|
|
20240730,140800,140510780,6540,6540,6540,6540,4
|
|
20240730,140700,140484620,6550,6550,6550,6550,0
|
|
20240730,140600,140484620,6550,6550,6550,6550,0
|
|
20240730,140500,140484620,6550,6550,6550,6550,0
|
|
20240730,140400,140484620,6550,6550,6550,6550,1
|
|
20240730,140300,140478070,6530,6530,6530,6530,0
|
|
20240730,140200,140478070,6530,6530,6530,6530,0
|
|
20240730,140100,140478070,6530,6530,6530,6530,0
|
|
20240730,140000,140478070,6530,6530,6530,6530,1
|
|
20240730,135900,140471540,6530,6530,6530,6530,0
|
|
20240730,135800,140471540,6530,6530,6530,6530,0
|
|
20240730,135700,140471540,6530,6530,6530,6530,0
|
|
20240730,135600,140471540,6530,6530,6530,6530,7
|
|
20240730,135500,140425830,6540,6550,6550,6540,5393
|
|
20240730,135400,105154210,6550,6550,6550,6550,0
|
|
20240730,135300,105154210,6550,6550,6550,6550,0
|
|
20240730,135200,105154210,6550,6550,6550,6550,0
|
|
20240730,135100,105154210,6550,6550,6550,6550,21
|
|
20240730,135000,105016660,6550,6550,6550,6550,160
|
|
20240730,134900,103968660,6540,6540,6540,6540,0
|
|
20240730,134800,103968660,6540,6540,6540,6540,0
|
|
20240730,134700,103968660,6540,6540,6540,6540,0
|
|
20240730,134600,103968660,6540,6540,6540,6540,0
|
|
20240730,134500,103968660,6540,6540,6540,6540,0
|
|
20240730,134400,103968660,6540,6540,6540,6540,0
|
|
20240730,134300,103968660,6540,6540,6540,6540,162
|
|
20240730,134200,102909180,6540,6540,6540,6540,0
|
|
20240730,134100,102909180,6540,6540,6540,6540,0
|
|
20240730,134000,102909180,6540,6540,6540,6540,0
|
|
20240730,133900,102909180,6540,6540,6540,6540,0
|
|
20240730,133800,102909180,6540,6540,6540,6540,0
|
|
20240730,133700,102909180,6540,6540,6540,6540,0
|
|
20240730,133600,102909180,6540,6540,6540,6540,0
|
|
20240730,133500,102909180,6540,6540,6540,6540,0
|
|
20240730,133400,102909180,6540,6540,6540,6540,0
|
|
20240730,133300,102909180,6540,6540,6540,6540,0
|
|
20240730,133200,102909180,6540,6540,6540,6540,0
|
|
20240730,133100,102909180,6540,6540,6540,6540,100
|
|
20240730,133000,102255180,6540,6540,6540,6540,100
|
|
20240730,132900,101601180,6550,6550,6550,6550,840
|
|
20240730,132800,96099180,6570,6570,6570,6570,0
|
|
20240730,132700,96099180,6570,6570,6570,6570,0
|
|
20240730,132600,96099180,6570,6570,6570,6570,0
|
|
20240730,132500,96099180,6570,6570,6570,6570,0
|
|
20240730,132400,96099180,6570,6570,6570,6570,0
|
|
20240730,132300,96099180,6570,6570,6570,6570,0
|
|
20240730,132200,96099180,6570,6570,6570,6570,0
|
|
20240730,132100,96099180,6570,6570,6570,6570,0
|
|
20240730,132000,96099180,6570,6570,6570,6570,10
|
|
20240730,131900,96033480,6570,6570,6570,6570,10
|
|
20240730,131800,95967780,6550,6550,6550,6550,0
|
|
20240730,131700,95967780,6550,6550,6550,6550,0
|
|
20240730,131600,95967780,6550,6550,6550,6550,0
|
|
20240730,131500,95967780,6550,6550,6550,6550,0
|
|
20240730,131400,95967780,6550,6550,6550,6550,0
|
|
20240730,131300,95967780,6550,6550,6550,6550,100
|
|
20240730,131200,95312780,6550,6550,6550,6550,0
|
|
20240730,131100,95312780,6550,6560,6560,6550,46
|
|
20240730,131000,95011470,6560,6560,6560,6560,0
|
|
20240730,130900,95011470,6560,6560,6560,6560,0
|
|
20240730,130800,95011470,6560,6560,6560,6560,1
|
|
20240730,130700,95004910,6570,6570,6570,6570,0
|
|
20240730,130600,95004910,6570,6560,6570,6560,10
|
|
20240730,130500,94939230,6550,6550,6550,6550,0
|
|
20240730,130400,94939230,6550,6550,6550,6550,0
|
|
20240730,130300,94939230,6550,6550,6550,6550,0
|
|
20240730,130200,94939230,6550,6550,6550,6550,0
|
|
20240730,130100,94939230,6550,6550,6550,6550,0
|
|
20240730,130000,94939230,6550,6550,6550,6550,0
|
|
20240730,125900,94939230,6550,6550,6550,6550,143
|
|
20240730,125800,94002580,6540,6540,6540,6540,0
|
|
20240730,125700,94002580,6540,6540,6540,6540,0
|
|
20240730,125600,94002580,6540,6540,6540,6540,0
|
|
20240730,125500,94002580,6540,6540,6540,6540,0
|
|
20240730,125400,94002580,6540,6540,6540,6540,0
|
|
20240730,125300,94002580,6540,6540,6540,6540,0
|
|
20240730,125200,94002580,6540,6540,6540,6540,0
|
|
20240730,125100,94002580,6540,6540,6540,6540,0
|
|
20240730,125000,94002580,6540,6540,6540,6540,0
|
|
20240730,124900,94002580,6540,6540,6540,6540,0
|
|
20240730,124800,94002580,6540,6540,6540,6540,0
|
|
20240730,124700,94002580,6540,6540,6540,6540,0
|
|
20240730,124600,94002580,6540,6540,6540,6540,200
|
|
20240730,124500,92694580,6540,6540,6540,6540,0
|
|
20240730,124400,92694580,6540,6540,6540,6540,0
|
|
20240730,124300,92694580,6540,6540,6540,6540,0
|
|
20240730,124200,92694580,6540,6540,6540,6540,11
|
|
20240730,124100,92622640,6540,6540,6540,6540,0
|
|
20240730,124000,92622640,6540,6540,6540,6540,10
|
|
20240730,123900,92557240,6550,6550,6550,6550,0
|
|
20240730,123800,92557240,6550,6550,6550,6550,38
|
|
20240730,123700,92308340,6550,6550,6550,6550,108
|
|
20240730,123600,91600940,6550,6550,6550,6550,0
|
|
20240730,123500,91600940,6550,6550,6550,6550,0
|
|
20240730,123400,91600940,6550,6550,6550,6550,0
|
|
20240730,123300,91600940,6550,6550,6550,6550,0
|
|
20240730,123200,91600940,6550,6550,6550,6550,35
|
|
20240730,123100,91371690,6550,6550,6550,6550,0
|
|
20240730,123000,91371690,6550,6550,6550,6550,0
|
|
20240730,122900,91371690,6550,6550,6550,6550,0
|
|
20240730,122800,91371690,6550,6550,6550,6550,0
|
|
20240730,122700,91371690,6550,6550,6550,6550,0
|
|
20240730,122600,91371690,6550,6550,6550,6550,0
|
|
20240730,122500,91371690,6550,6550,6550,6550,0
|
|
20240730,122400,91371690,6550,6550,6550,6550,15
|
|
20240730,122300,91273440,6550,6540,6550,6540,89
|
|
20240730,122200,90691180,6550,6550,6550,6550,1
|
|
20240730,122100,90684630,6560,6560,6560,6560,0
|
|
20240730,122000,90684630,6560,6560,6560,6560,0
|
|
20240730,121900,90684630,6560,6560,6560,6560,0
|
|
20240730,121800,90684630,6560,6560,6560,6560,0
|
|
20240730,121700,90684630,6560,6560,6560,6560,0
|
|
20240730,121600,90684630,6560,6560,6560,6560,0
|
|
20240730,121500,90684630,6560,6560,6560,6560,0
|
|
20240730,121400,90684630,6560,6540,6560,6540,10
|
|
20240730,121300,90619070,6550,6550,6550,6550,0
|
|
20240730,121200,90619070,6550,6560,6560,6550,281
|
|
20240730,121100,88778510,6550,6550,6550,6550,0
|
|
20240730,121000,88778510,6550,6550,6550,6550,20
|
|
20240730,120900,88647510,6550,6550,6550,6550,0
|
|
20240730,120800,88647510,6550,6550,6550,6550,0
|
|
20240730,120700,88647510,6550,6550,6550,6550,0
|
|
20240730,120600,88647510,6550,6550,6550,6550,0
|
|
20240730,120500,88647510,6550,6550,6550,6550,0
|
|
20240730,120400,88647510,6550,6550,6550,6550,245
|
|
20240730,120300,87042760,6540,6540,6540,6540,0
|
|
20240730,120200,87042760,6540,6540,6540,6540,0
|
|
20240730,120100,87042760,6540,6540,6540,6540,0
|
|
20240730,120000,87042760,6540,6540,6540,6540,0
|
|
20240730,115900,87042760,6540,6540,6540,6540,0
|
|
20240730,115800,87042760,6540,6540,6540,6540,0
|
|
20240730,115700,87042760,6540,6540,6540,6540,100
|
|
20240730,115600,86388760,6570,6570,6570,6570,0
|
|
20240730,115500,86388760,6570,6570,6570,6570,0
|
|
20240730,115400,86388760,6570,6570,6570,6570,0
|
|
20240730,115300,86388760,6570,6570,6570,6570,0
|
|
20240730,115200,86388760,6570,6570,6570,6570,0
|
|
20240730,115100,86388760,6570,6570,6570,6570,0
|
|
20240730,115000,86388760,6570,6570,6570,6570,0
|
|
20240730,114900,86388760,6570,6570,6570,6570,724
|
|
20240730,114800,81632080,6570,6570,6570,6570,0
|
|
20240730,114700,81632080,6570,6570,6570,6570,0
|
|
20240730,114600,81632080,6570,6570,6570,6570,0
|
|
20240730,114500,81632080,6570,6570,6570,6570,0
|
|
20240730,114400,81632080,6570,6570,6570,6570,0
|
|
20240730,114300,81632080,6570,6570,6570,6570,0
|
|
20240730,114200,81632080,6570,6570,6570,6570,0
|
|
20240730,114100,81632080,6570,6570,6570,6570,0
|
|
20240730,114000,81632080,6570,6570,6570,6570,0
|
|
20240730,113900,81632080,6570,6570,6570,6570,501
|
|
20240730,113800,78340510,6570,6570,6570,6570,5
|
|
20240730,113700,78307660,6540,6540,6540,6540,0
|
|
20240730,113600,78307660,6540,6540,6540,6540,50
|
|
20240730,113500,77980660,6580,6580,6580,6580,0
|
|
20240730,113400,77980660,6580,6580,6580,6580,0
|
|
20240730,113300,77980660,6580,6580,6580,6580,0
|
|
20240730,113200,77980660,6580,6580,6580,6580,0
|
|
20240730,113100,77980660,6580,6580,6580,6580,0
|
|
20240730,113000,77980660,6580,6580,6580,6580,14
|
|
20240730,112900,77888540,6580,6580,6580,6580,1
|
|
20240730,112800,77881960,6570,6570,6570,6570,0
|
|
20240730,112700,77881960,6570,6570,6570,6570,0
|
|
20240730,112600,77881960,6570,6570,6570,6570,31
|
|
20240730,112500,77678290,6570,6570,6570,6570,1
|
|
20240730,112400,77671720,6550,6550,6550,6550,0
|
|
20240730,112300,77671720,6550,6550,6550,6550,0
|
|
20240730,112200,77671720,6550,6550,6550,6550,0
|
|
20240730,112100,77671720,6550,6550,6550,6550,0
|
|
20240730,112000,77671720,6550,6550,6550,6550,0
|
|
20240730,111900,77671720,6550,6550,6550,6550,0
|
|
20240730,111800,77671720,6550,6550,6550,6550,0
|
|
20240730,111700,77671720,6550,6550,6550,6550,0
|
|
20240730,111600,77671720,6550,6550,6550,6550,0
|
|
20240730,111500,77671720,6550,6550,6550,6550,180
|
|
20240730,111400,76492720,6550,6550,6550,6550,0
|
|
20240730,111300,76492720,6550,6550,6550,6550,10
|
|
20240730,111200,76427220,6540,6540,6540,6540,23
|
|
20240730,111100,76276800,6540,6540,6540,6540,1
|
|
20240730,111000,76270260,6550,6550,6550,6550,50
|
|
20240730,110900,75942760,6560,6560,6560,6560,5
|
|
20240730,110800,75909960,6540,6550,6550,6540,351
|
|
20240730,110700,73614400,6550,6550,6550,6550,0
|
|
20240730,110600,73614400,6550,6550,6550,6550,0
|
|
20240730,110500,73614400,6550,6550,6550,6550,1
|
|
20240730,110400,73607850,6540,6540,6540,6540,0
|
|
20240730,110300,73607850,6540,6540,6540,6540,0
|
|
20240730,110200,73607850,6540,6540,6540,6540,0
|
|
20240730,110100,73607850,6540,6540,6540,6540,3
|
|
20240730,110000,73588230,6540,6540,6540,6540,0
|
|
20240730,105900,73588230,6540,6540,6540,6540,13
|
|
20240730,105800,73503210,6540,6540,6540,6540,0
|
|
20240730,105700,73503210,6540,6540,6540,6540,0
|
|
20240730,105600,73503210,6540,6540,6540,6540,0
|
|
20240730,105500,73503210,6540,6540,6540,6540,1
|
|
20240730,105400,73496670,6540,6540,6540,6540,0
|
|
20240730,105300,73496670,6540,6540,6540,6540,0
|
|
20240730,105200,73496670,6540,6550,6550,6540,79
|
|
20240730,105100,72979620,6580,6580,6580,6580,0
|
|
20240730,105000,72979620,6580,6580,6580,6580,0
|
|
20240730,104900,72979620,6580,6580,6580,6580,143
|
|
20240730,104800,72038680,6580,6580,6580,6580,0
|
|
20240730,104700,72038680,6580,6580,6580,6580,0
|
|
20240730,104600,72038680,6580,6580,6580,6580,0
|
|
20240730,104500,72038680,6580,6580,6580,6580,1
|
|
20240730,104400,72032100,6550,6550,6550,6550,1
|
|
20240730,104300,72025550,6560,6560,6560,6560,0
|
|
20240730,104200,72025550,6560,6560,6560,6560,1
|
|
20240730,104100,72018990,6560,6560,6560,6560,0
|
|
20240730,104000,72018990,6560,6560,6560,6560,0
|
|
20240730,103900,72018990,6560,6560,6560,6560,3
|
|
20240730,103800,71999310,6540,6540,6540,6540,0
|
|
20240730,103700,71999310,6540,6540,6540,6540,0
|
|
20240730,103600,71999310,6540,6540,6540,6540,0
|
|
20240730,103500,71999310,6540,6540,6540,6540,0
|
|
20240730,103400,71999310,6540,6540,6540,6540,0
|
|
20240730,103300,71999310,6540,6550,6550,6540,280
|
|
20240730,103200,70167510,6560,6560,6560,6560,56
|
|
20240730,103100,69800150,6560,6560,6560,6560,124
|
|
20240730,103000,68986710,6540,6540,6540,6540,0
|
|
20240730,102900,68986710,6540,6540,6540,6540,0
|
|
20240730,102800,68986710,6540,6550,6550,6540,17
|
|
20240730,102700,68875370,6540,6550,6550,6540,108
|
|
20240730,102600,68168400,6540,6550,6550,6540,2900
|
|
20240730,102500,49202300,6540,6540,6540,6540,187
|
|
20240730,102400,47979320,6540,6550,6550,6540,813
|
|
20240730,102300,42660640,6580,6560,6580,6550,1030
|
|
20240730,102200,35910430,6590,6590,6590,6590,0
|
|
20240730,102100,35910430,6590,6590,6590,6590,0
|
|
20240730,102000,35910430,6590,6570,6590,6570,9
|
|
20240730,101900,35851140,6580,6580,6580,6580,0
|
|
20240730,101800,35851140,6580,6580,6580,6580,0
|
|
20240730,101700,35851140,6580,6580,6580,6580,0
|
|
20240730,101600,35851140,6580,6580,6580,6570,198
|
|
20240730,101500,34550010,6580,6580,6580,6580,0
|
|
20240730,101400,34550010,6580,6580,6580,6580,5
|
|
20240730,101300,34517110,6570,6570,6570,6570,0
|
|
20240730,101200,34517110,6570,6570,6570,6570,0
|
|
20240730,101100,34517110,6570,6570,6570,6570,1
|
|
20240730,101000,34510540,6580,6580,6580,6580,0
|
|
20240730,100900,34510540,6580,6580,6580,6580,3
|
|
20240730,100800,34490800,6580,6580,6580,6580,0
|
|
20240730,100700,34490800,6580,6580,6580,6580,0
|
|
20240730,100600,34490800,6580,6580,6580,6580,2
|
|
20240730,100500,34477640,6580,6580,6580,6580,1
|
|
20240730,100400,34471060,6570,6570,6570,6570,0
|
|
20240730,100300,34471060,6570,6570,6570,6570,0
|
|
20240730,100200,34471060,6570,6570,6570,6570,0
|
|
20240730,100100,34471060,6570,6570,6570,6570,0
|
|
20240730,100000,34471060,6570,6570,6570,6570,0
|
|
20240730,095900,34471060,6570,6590,6590,6570,100
|
|
20240730,095800,33812710,6610,6610,6610,6610,202
|
|
20240730,095700,32477490,6610,6610,6610,6610,0
|
|
20240730,095600,32477490,6610,6610,6610,6610,0
|
|
20240730,095500,32477490,6610,6610,6610,6610,2
|
|
20240730,095400,32464270,6610,6600,6610,6600,4
|
|
20240730,095300,32437860,6620,6620,6620,6620,0
|
|
20240730,095200,32437860,6620,6620,6620,6620,0
|
|
20240730,095100,32437860,6620,6620,6620,6620,0
|
|
20240730,095000,32437860,6620,6620,6620,6620,0
|
|
20240730,094900,32437860,6620,6620,6620,6620,0
|
|
20240730,094800,32437860,6620,6620,6620,6620,0
|
|
20240730,094700,32437860,6620,6620,6620,6620,0
|
|
20240730,094600,32437860,6620,6620,6620,6620,0
|
|
20240730,094500,32437860,6620,6620,6620,6620,0
|
|
20240730,094400,32437860,6620,6620,6620,6620,0
|
|
20240730,094300,32437860,6620,6620,6620,6620,0
|
|
20240730,094200,32437860,6620,6590,6620,6540,360
|
|
20240730,094100,30076380,6620,6620,6620,6620,1
|
|
20240730,094000,30069760,6620,6620,6620,6620,0
|
|
20240730,093900,30069760,6620,6620,6620,6620,0
|
|
20240730,093800,30069760,6620,6620,6620,6620,0
|
|
20240730,093700,30069760,6620,6590,6620,6580,103
|
|
20240730,093600,29390500,6600,6610,6610,6600,861
|
|
20240730,093500,23707700,6620,6620,6620,6620,0
|
|
20240730,093400,23707700,6620,6610,6620,6610,3
|
|
20240730,093300,23687850,6600,6600,6600,6600,0
|
|
20240730,093200,23687850,6600,6600,6600,6600,0
|
|
20240730,093100,23687850,6600,6600,6600,6600,0
|
|
20240730,093000,23687850,6600,6600,6600,6600,0
|
|
20240730,092900,23687850,6600,6600,6600,6600,8
|
|
20240730,092800,23635050,6600,6600,6600,6600,0
|
|
20240730,092700,23635050,6600,6600,6600,6600,0
|
|
20240730,092600,23635050,6600,6600,6600,6600,42
|
|
20240730,092500,23357850,6600,6610,6610,6600,782
|
|
20240730,092400,18196010,6610,6610,6610,6610,34
|
|
20240730,092300,17971270,6600,6600,6600,6600,0
|
|
20240730,092200,17971270,6600,6600,6600,6600,0
|
|
20240730,092100,17971270,6600,6600,6600,6600,0
|
|
20240730,092000,17971270,6600,6600,6600,6600,0
|
|
20240730,091900,17971270,6600,6600,6600,6590,27
|
|
20240730,091800,17793090,6600,6600,6600,6600,11
|
|
20240730,091700,17720490,6600,6600,6600,6600,178
|
|
20240730,091600,16545690,6630,6630,6630,6630,0
|
|
20240730,091500,16545690,6630,6630,6630,6630,0
|
|
20240730,091400,16545690,6630,6650,6650,6630,200
|
|
20240730,091300,15217690,6650,6650,6650,6650,2
|
|
20240730,091200,15204390,6650,6650,6650,6650,0
|
|
20240730,091100,15204390,6650,6650,6650,6650,0
|
|
20240730,091000,15204390,6650,6650,6650,6650,215
|
|
20240730,090900,13774640,6650,6650,6650,6650,1
|
|
20240730,090800,13767990,6650,6590,6650,6560,409
|
|
20240730,090700,11072900,6590,6590,6590,6590,9
|
|
20240730,090600,11013590,6620,6600,6650,6590,1079
|
|
20240730,090500,3899220,6620,6620,6620,6620,0
|
|
20240730,090400,3899220,6620,6620,6620,6620,0
|
|
20240730,090300,3899220,6620,6620,6620,6620,539
|
|
20240730,090200,331040,6660,6660,6660,6660,1
|
|
20240730,090100,324380,6620,6620,6620,6620,0
|
|
20240730,090000,324380,6620,6620,6620,6620,49
|