604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190100,73292010,8410,8410,8410,8410,44
|
|
20240729,190000,73292010,8410,8410,8410,8410,0
|
|
20240729,185900,73292010,8410,8410,8410,8410,0
|
|
20240729,185800,73292010,8410,8410,8410,8410,0
|
|
20240729,185700,73292010,8410,8410,8410,8410,0
|
|
20240729,185600,73292010,8410,8410,8410,8410,0
|
|
20240729,185500,73292010,8410,8410,8410,8410,0
|
|
20240729,185400,73292010,8410,8410,8410,8410,0
|
|
20240729,185300,73292010,8410,8410,8410,8410,0
|
|
20240729,185200,73292010,8410,8410,8410,8410,0
|
|
20240729,185100,73292010,8410,8410,8410,8410,0
|
|
20240729,185000,73292010,8410,8410,8410,8410,0
|
|
20240729,184900,73292010,8410,8410,8410,8410,0
|
|
20240729,184800,73292010,8410,8410,8410,8410,0
|
|
20240729,184700,73292010,8410,8410,8410,8410,0
|
|
20240729,184600,73292010,8410,8410,8410,8410,0
|
|
20240729,184500,73292010,8410,8410,8410,8410,0
|
|
20240729,184400,73292010,8410,8410,8410,8410,0
|
|
20240729,184300,73292010,8410,8410,8410,8410,0
|
|
20240729,184200,73292010,8410,8410,8410,8410,0
|
|
20240729,184100,73292010,8410,8410,8410,8410,0
|
|
20240729,184000,73292010,8410,8410,8410,8410,0
|
|
20240729,183900,73292010,8410,8410,8410,8410,0
|
|
20240729,183800,73292010,8410,8410,8410,8410,0
|
|
20240729,183700,73292010,8410,8410,8410,8410,0
|
|
20240729,183600,73292010,8410,8410,8410,8410,0
|
|
20240729,183500,73292010,8410,8410,8410,8410,0
|
|
20240729,183400,73292010,8410,8410,8410,8410,0
|
|
20240729,183300,73292010,8410,8410,8410,8410,0
|
|
20240729,183200,73292010,8410,8410,8410,8410,0
|
|
20240729,183100,73292010,8410,8410,8410,8410,44
|
|
20240729,183000,73292010,8410,8410,8410,8410,0
|
|
20240729,182900,73292010,8410,8410,8410,8410,0
|
|
20240729,182800,73292010,8410,8410,8410,8410,0
|
|
20240729,182700,73292010,8410,8410,8410,8410,0
|
|
20240729,182600,73292010,8410,8410,8410,8410,0
|
|
20240729,182500,73292010,8410,8410,8410,8410,0
|
|
20240729,182400,73292010,8410,8410,8410,8410,0
|
|
20240729,182300,73292010,8410,8410,8410,8410,0
|
|
20240729,182200,73292010,8410,8410,8410,8410,0
|
|
20240729,182100,73292010,8410,8410,8410,8410,0
|
|
20240729,182000,73292010,8410,8410,8410,8410,0
|
|
20240729,181900,73292010,8410,8410,8410,8410,0
|
|
20240729,181800,73292010,8410,8410,8410,8410,0
|
|
20240729,181700,73292010,8410,8410,8410,8410,0
|
|
20240729,181600,73292010,8410,8410,8410,8410,0
|
|
20240729,181500,73292010,8410,8410,8410,8410,0
|
|
20240729,181400,73292010,8410,8410,8410,8410,0
|
|
20240729,181300,73292010,8410,8410,8410,8410,0
|
|
20240729,181200,73292010,8410,8410,8410,8410,0
|
|
20240729,181100,73292010,8410,8410,8410,8410,0
|
|
20240729,181000,73292010,8410,8410,8410,8410,0
|
|
20240729,180900,73292010,8410,8410,8410,8410,0
|
|
20240729,180800,73292010,8410,8410,8410,8410,0
|
|
20240729,180700,73292010,8410,8410,8410,8410,0
|
|
20240729,180600,73292010,8410,8410,8410,8410,0
|
|
20240729,180500,73292010,8410,8410,8410,8410,0
|
|
20240729,180400,73292010,8410,8410,8410,8410,0
|
|
20240729,180300,73292010,8410,8410,8410,8410,0
|
|
20240729,180200,73292010,8410,8410,8410,8410,0
|
|
20240729,180100,73292010,8410,8410,8410,8410,44
|
|
20240729,180000,73292010,8410,8410,8410,8410,0
|
|
20240729,175900,73292010,8410,8410,8410,8410,0
|
|
20240729,175800,73292010,8410,8410,8410,8410,0
|
|
20240729,175700,73292010,8410,8410,8410,8410,0
|
|
20240729,175600,73292010,8410,8410,8410,8410,0
|
|
20240729,175500,73292010,8410,8410,8410,8410,0
|
|
20240729,175400,73292010,8410,8410,8410,8410,0
|
|
20240729,175300,73292010,8410,8410,8410,8410,0
|
|
20240729,175200,73292010,8410,8410,8410,8410,0
|
|
20240729,175100,73292010,8410,8410,8410,8410,0
|
|
20240729,175000,73292010,8410,8410,8410,8410,0
|
|
20240729,174900,73292010,8410,8410,8410,8410,0
|
|
20240729,174800,73292010,8410,8410,8410,8410,0
|
|
20240729,174700,73292010,8410,8410,8410,8410,0
|
|
20240729,174600,73292010,8410,8410,8410,8410,0
|
|
20240729,174500,73292010,8410,8410,8410,8410,0
|
|
20240729,174400,73292010,8410,8410,8410,8410,0
|
|
20240729,174300,73292010,8410,8410,8410,8410,0
|
|
20240729,174200,73292010,8410,8410,8410,8410,0
|
|
20240729,174100,73292010,8410,8410,8410,8410,0
|
|
20240729,174000,73292010,8410,8410,8410,8410,0
|
|
20240729,173900,73292010,8410,8410,8410,8410,0
|
|
20240729,173800,73292010,8410,8410,8410,8410,0
|
|
20240729,173700,73292010,8410,8410,8410,8410,0
|
|
20240729,173600,73292010,8410,8410,8410,8410,0
|
|
20240729,173500,73292010,8410,8410,8410,8410,0
|
|
20240729,173400,73292010,8410,8410,8410,8410,0
|
|
20240729,173300,73292010,8410,8410,8410,8410,0
|
|
20240729,173200,73292010,8410,8410,8410,8410,0
|
|
20240729,173100,73292010,8410,8410,8410,8410,44
|
|
20240729,173000,73292010,8410,8410,8410,8410,0
|
|
20240729,172900,73292010,8410,8410,8410,8410,0
|
|
20240729,172800,73292010,8410,8410,8410,8410,0
|
|
20240729,172700,73292010,8410,8410,8410,8410,0
|
|
20240729,172600,73292010,8410,8410,8410,8410,0
|
|
20240729,172500,73292010,8410,8410,8410,8410,0
|
|
20240729,172400,73292010,8410,8410,8410,8410,0
|
|
20240729,172300,73292010,8410,8410,8410,8410,0
|
|
20240729,172200,73292010,8410,8410,8410,8410,0
|
|
20240729,172100,73292010,8410,8410,8410,8410,0
|
|
20240729,172000,73292010,8410,8410,8410,8410,0
|
|
20240729,171900,73292010,8410,8410,8410,8410,0
|
|
20240729,171800,73292010,8410,8410,8410,8410,0
|
|
20240729,171700,73292010,8410,8410,8410,8410,0
|
|
20240729,171600,73292010,8410,8410,8410,8410,0
|
|
20240729,171500,73292010,8410,8410,8410,8410,0
|
|
20240729,171400,73292010,8410,8410,8410,8410,0
|
|
20240729,171300,73292010,8410,8410,8410,8410,0
|
|
20240729,171200,73292010,8410,8410,8410,8410,0
|
|
20240729,171100,73292010,8410,8410,8410,8410,0
|
|
20240729,171000,73292010,8410,8410,8410,8410,0
|
|
20240729,170900,73292010,8410,8410,8410,8410,0
|
|
20240729,170800,73292010,8410,8410,8410,8410,0
|
|
20240729,170700,73292010,8410,8410,8410,8410,0
|
|
20240729,170600,73292010,8410,8410,8410,8410,0
|
|
20240729,170500,73292010,8410,8410,8410,8410,0
|
|
20240729,170400,73292010,8410,8410,8410,8410,0
|
|
20240729,170300,73292010,8410,8410,8410,8410,0
|
|
20240729,170200,73292010,8410,8410,8410,8410,0
|
|
20240729,170100,73292010,8410,8410,8410,8410,44
|
|
20240729,170000,73292010,8410,8410,8410,8410,0
|
|
20240729,165900,73292010,8410,8410,8410,8410,0
|
|
20240729,165800,73292010,8410,8410,8410,8410,0
|
|
20240729,165700,73292010,8410,8410,8410,8410,0
|
|
20240729,165600,73292010,8410,8410,8410,8410,0
|
|
20240729,165500,73292010,8410,8410,8410,8410,0
|
|
20240729,165400,73292010,8410,8410,8410,8410,0
|
|
20240729,165300,73292010,8410,8410,8410,8410,0
|
|
20240729,165200,73292010,8410,8410,8410,8410,0
|
|
20240729,165100,73292010,8410,8410,8410,8410,0
|
|
20240729,165000,73292010,8410,8410,8410,8410,0
|
|
20240729,164900,73292010,8410,8410,8410,8410,0
|
|
20240729,164800,73292010,8410,8410,8410,8410,0
|
|
20240729,164700,73292010,8410,8410,8410,8410,0
|
|
20240729,164600,73292010,8410,8410,8410,8410,0
|
|
20240729,164500,73292010,8410,8410,8410,8410,0
|
|
20240729,164400,73292010,8410,8410,8410,8410,0
|
|
20240729,164300,73292010,8410,8410,8410,8410,0
|
|
20240729,164200,73292010,8410,8410,8410,8410,0
|
|
20240729,164100,73292010,8410,8410,8410,8410,0
|
|
20240729,164000,73292010,8410,8410,8410,8410,0
|
|
20240729,163900,73292010,8410,8410,8410,8410,0
|
|
20240729,163800,73292010,8410,8410,8410,8410,0
|
|
20240729,163700,73292010,8410,8410,8410,8410,0
|
|
20240729,163600,73292010,8410,8410,8410,8410,0
|
|
20240729,163500,73292010,8410,8410,8410,8410,0
|
|
20240729,163400,73292010,8410,8410,8410,8410,0
|
|
20240729,163300,73292010,8410,8410,8410,8410,0
|
|
20240729,163200,73292010,8410,8410,8410,8410,0
|
|
20240729,163100,73292010,8410,8410,8410,8410,44
|
|
20240729,163000,73292010,8410,8410,8410,8410,0
|
|
20240729,162900,73292010,8410,8410,8410,8410,0
|
|
20240729,162800,73292010,8410,8410,8410,8410,0
|
|
20240729,162700,73292010,8410,8410,8410,8410,0
|
|
20240729,162600,73292010,8410,8410,8410,8410,0
|
|
20240729,162500,73292010,8410,8410,8410,8410,0
|
|
20240729,162400,73292010,8410,8410,8410,8410,0
|
|
20240729,162300,73292010,8410,8410,8410,8410,0
|
|
20240729,162200,73292010,8410,8410,8410,8410,0
|
|
20240729,162100,73292010,8410,8410,8410,8410,0
|
|
20240729,162000,73292010,8410,8410,8410,8410,0
|
|
20240729,161900,73292010,8410,8410,8410,8410,0
|
|
20240729,161800,73292010,8410,8410,8410,8410,0
|
|
20240729,161700,73292010,8410,8410,8410,8410,0
|
|
20240729,161600,73292010,8410,8410,8410,8410,0
|
|
20240729,161500,73292010,8410,8410,8410,8410,0
|
|
20240729,161400,73292010,8410,8410,8410,8410,0
|
|
20240729,161300,73292010,8410,8410,8410,8410,0
|
|
20240729,161200,73292010,8410,8410,8410,8410,0
|
|
20240729,161100,73292010,8410,8410,8410,8410,0
|
|
20240729,161000,73292010,8410,8410,8410,8410,0
|
|
20240729,160900,73292010,8410,8410,8410,8410,0
|
|
20240729,160800,73292010,8410,8410,8410,8410,0
|
|
20240729,160700,73292010,8410,8410,8410,8410,0
|
|
20240729,160600,73292010,8410,8410,8410,8410,0
|
|
20240729,160500,73292010,8410,8410,8410,8410,0
|
|
20240729,160400,73292010,8410,8410,8410,8410,0
|
|
20240729,160300,73292010,8410,8410,8410,8410,0
|
|
20240729,160200,73292010,8410,8410,8410,8410,0
|
|
20240729,160100,73292010,8410,8410,8410,8410,44
|
|
20240729,160000,73292010,8410,8410,8410,8410,0
|
|
20240729,155900,73292010,8410,8410,8410,8410,0
|
|
20240729,155800,73292010,8410,8410,8410,8410,0
|
|
20240729,155700,73292010,8410,8410,8410,8410,0
|
|
20240729,155600,73292010,8410,8410,8410,8410,0
|
|
20240729,155500,73292010,8410,8410,8410,8410,0
|
|
20240729,155400,73292010,8410,8410,8410,8410,0
|
|
20240729,155300,73292010,8410,8410,8410,8410,0
|
|
20240729,155200,73292010,8410,8410,8410,8410,0
|
|
20240729,155100,73292010,8410,8410,8410,8410,0
|
|
20240729,155000,73292010,8410,8410,8410,8410,0
|
|
20240729,154900,73292010,8410,8410,8410,8410,0
|
|
20240729,154800,73292010,8410,8410,8410,8410,0
|
|
20240729,154700,73292010,8410,8410,8410,8410,0
|
|
20240729,154600,73292010,8410,8410,8410,8410,0
|
|
20240729,154500,73292010,8410,8410,8410,8410,0
|
|
20240729,154400,73292010,8410,8410,8410,8410,0
|
|
20240729,154300,73292010,8410,8410,8410,8410,0
|
|
20240729,154200,73292010,8410,8410,8410,8410,0
|
|
20240729,154100,73292010,8410,8410,8410,8410,0
|
|
20240729,154000,73292010,8410,8410,8410,8410,0
|
|
20240729,153900,73292010,8410,8410,8410,8410,0
|
|
20240729,153800,73292010,8410,8410,8410,8410,0
|
|
20240729,153700,73292010,8410,8410,8410,8410,0
|
|
20240729,153600,73292010,8410,8410,8410,8410,0
|
|
20240729,153500,73292010,8410,8410,8410,8410,0
|
|
20240729,153400,73292010,8410,8410,8410,8410,0
|
|
20240729,153300,73292010,8410,8410,8410,8410,0
|
|
20240729,153200,73292010,8410,8410,8410,8410,0
|
|
20240729,153100,73292010,8410,8410,8410,8410,44
|
|
20240729,153000,73292010,8410,8410,8410,8410,44
|
|
20240729,152900,72921970,8400,8400,8400,8400,0
|
|
20240729,152800,72921970,8400,8400,8400,8400,0
|
|
20240729,152700,72921970,8400,8400,8400,8400,0
|
|
20240729,152600,72921970,8400,8400,8400,8400,0
|
|
20240729,152500,72921970,8400,8400,8400,8400,0
|
|
20240729,152400,72921970,8400,8400,8400,8400,0
|
|
20240729,152300,72921970,8400,8400,8400,8400,0
|
|
20240729,152200,72921970,8400,8400,8400,8400,0
|
|
20240729,152100,72921970,8400,8400,8400,8400,0
|
|
20240729,152000,72921970,8400,8400,8400,8400,0
|
|
20240729,151900,72921970,8400,8390,8400,8390,216
|
|
20240729,151800,71107990,8390,8390,8390,8390,39
|
|
20240729,151700,70780780,8390,8390,8390,8390,13
|
|
20240729,151600,70671710,8390,8390,8390,8390,3
|
|
20240729,151500,70646540,8390,8390,8390,8390,0
|
|
20240729,151400,70646540,8390,8390,8390,8390,0
|
|
20240729,151300,70646540,8390,8390,8390,8390,0
|
|
20240729,151200,70646540,8390,8390,8390,8390,0
|
|
20240729,151100,70646540,8390,8390,8390,8390,0
|
|
20240729,151000,70646540,8390,8390,8390,8390,55
|
|
20240729,150900,70185090,8380,8380,8380,8380,0
|
|
20240729,150800,70185090,8380,8380,8380,8380,0
|
|
20240729,150700,70185090,8380,8380,8380,8380,0
|
|
20240729,150600,70185090,8380,8390,8390,8380,15
|
|
20240729,150500,70059310,8390,8400,8400,8390,556
|
|
20240729,150400,65389470,8400,8400,8400,8400,29
|
|
20240729,150300,65145870,8390,8390,8390,8390,0
|
|
20240729,150200,65145870,8390,8390,8390,8390,3
|
|
20240729,150100,65120700,8390,8390,8390,8390,18
|
|
20240729,150000,64969680,8390,8390,8390,8390,0
|
|
20240729,145900,64969680,8390,8390,8390,8390,0
|
|
20240729,145800,64969680,8390,8390,8390,8390,0
|
|
20240729,145700,64969680,8390,8390,8390,8390,10
|
|
20240729,145600,64885780,8390,8390,8390,8390,0
|
|
20240729,145500,64885780,8390,8390,8390,8390,0
|
|
20240729,145400,64885780,8390,8390,8390,8390,169
|
|
20240729,145300,63467870,8390,8390,8390,8390,3
|
|
20240729,145200,63442700,8400,8400,8400,8400,0
|
|
20240729,145100,63442700,8400,8400,8400,8400,60
|
|
20240729,145000,62938700,8390,8390,8390,8390,40
|
|
20240729,144900,62603100,8390,8390,8390,8390,0
|
|
20240729,144800,62603100,8390,8390,8390,8390,0
|
|
20240729,144700,62603100,8390,8390,8390,8390,0
|
|
20240729,144600,62603100,8390,8390,8390,8390,0
|
|
20240729,144500,62603100,8390,8390,8390,8390,0
|
|
20240729,144400,62603100,8390,8390,8390,8390,70
|
|
20240729,144300,62015800,8390,8390,8390,8390,19
|
|
20240729,144200,61856390,8400,8400,8400,8400,0
|
|
20240729,144100,61856390,8400,8400,8400,8400,0
|
|
20240729,144000,61856390,8400,8400,8400,8400,0
|
|
20240729,143900,61856390,8400,8400,8400,8400,50
|
|
20240729,143800,61436390,8400,8400,8400,8400,0
|
|
20240729,143700,61436390,8400,8400,8400,8400,0
|
|
20240729,143600,61436390,8400,8400,8400,8400,0
|
|
20240729,143500,61436390,8400,8400,8400,8400,0
|
|
20240729,143400,61436390,8400,8400,8400,8400,0
|
|
20240729,143300,61436390,8400,8400,8400,8400,1
|
|
20240729,143200,61427990,8400,8400,8400,8400,0
|
|
20240729,143100,61427990,8400,8400,8400,8400,0
|
|
20240729,143000,61427990,8400,8400,8400,8400,0
|
|
20240729,142900,61427990,8400,8400,8400,8400,0
|
|
20240729,142800,61427990,8400,8400,8400,8400,1
|
|
20240729,142700,61419590,8400,8400,8400,8400,0
|
|
20240729,142600,61419590,8400,8400,8400,8400,0
|
|
20240729,142500,61419590,8400,8400,8400,8400,0
|
|
20240729,142400,61419590,8400,8400,8400,8400,0
|
|
20240729,142300,61419590,8400,8400,8400,8400,0
|
|
20240729,142200,61419590,8400,8400,8400,8400,0
|
|
20240729,142100,61419590,8400,8400,8400,8400,0
|
|
20240729,142000,61419590,8400,8400,8400,8400,0
|
|
20240729,141900,61419590,8400,8400,8400,8400,0
|
|
20240729,141800,61419590,8400,8400,8400,8400,0
|
|
20240729,141700,61419590,8400,8400,8400,8400,0
|
|
20240729,141600,61419590,8400,8400,8400,8400,1
|
|
20240729,141500,61411190,8380,8390,8390,8380,50
|
|
20240729,141400,60992020,8400,8400,8400,8400,0
|
|
20240729,141300,60992020,8400,8400,8400,8400,76
|
|
20240729,141200,60353620,8400,8400,8400,8400,0
|
|
20240729,141100,60353620,8400,8400,8400,8400,0
|
|
20240729,141000,60353620,8400,8400,8400,8400,0
|
|
20240729,140900,60353620,8400,8400,8400,8400,0
|
|
20240729,140800,60353620,8400,8400,8400,8400,1
|
|
20240729,140700,60345220,8380,8380,8380,8380,0
|
|
20240729,140600,60345220,8380,8380,8380,8380,0
|
|
20240729,140500,60345220,8380,8380,8380,8380,0
|
|
20240729,140400,60345220,8380,8380,8380,8380,1
|
|
20240729,140300,60336840,8380,8380,8380,8380,66
|
|
20240729,140200,59783760,8390,8390,8390,8390,1
|
|
20240729,140100,59775370,8400,8400,8400,8400,0
|
|
20240729,140000,59775370,8400,8400,8400,8400,1
|
|
20240729,135900,59766970,8380,8380,8380,8380,0
|
|
20240729,135800,59766970,8380,8380,8380,8380,0
|
|
20240729,135700,59766970,8380,8380,8380,8380,20
|
|
20240729,135600,59599370,8380,8380,8380,8380,0
|
|
20240729,135500,59599370,8380,8390,8390,8380,18
|
|
20240729,135400,59448360,8390,8390,8390,8390,1
|
|
20240729,135300,59439970,8400,8400,8400,8400,0
|
|
20240729,135200,59439970,8400,8400,8400,8400,0
|
|
20240729,135100,59439970,8400,8400,8400,8400,0
|
|
20240729,135000,59439970,8400,8400,8400,8400,60
|
|
20240729,134900,58935970,8400,8400,8400,8400,0
|
|
20240729,134800,58935970,8400,8400,8400,8400,0
|
|
20240729,134700,58935970,8400,8400,8400,8400,0
|
|
20240729,134600,58935970,8400,8400,8400,8400,0
|
|
20240729,134500,58935970,8400,8400,8400,8400,0
|
|
20240729,134400,58935970,8400,8400,8400,8400,0
|
|
20240729,134300,58935970,8400,8400,8400,8400,0
|
|
20240729,134200,58935970,8400,8400,8400,8400,0
|
|
20240729,134100,58935970,8400,8400,8400,8400,0
|
|
20240729,134000,58935970,8400,8400,8400,8400,0
|
|
20240729,133900,58935970,8400,8400,8400,8400,107
|
|
20240729,133800,58037170,8400,8400,8400,8400,0
|
|
20240729,133700,58037170,8400,8400,8400,8400,0
|
|
20240729,133600,58037170,8400,8400,8400,8400,0
|
|
20240729,133500,58037170,8400,8400,8400,8400,0
|
|
20240729,133400,58037170,8400,8400,8400,8400,0
|
|
20240729,133300,58037170,8400,8400,8400,8400,2
|
|
20240729,133200,58020370,8380,8380,8380,8380,0
|
|
20240729,133100,58020370,8380,8380,8380,8380,0
|
|
20240729,133000,58020370,8380,8380,8380,8380,0
|
|
20240729,132900,58020370,8380,8380,8380,8380,0
|
|
20240729,132800,58020370,8380,8380,8380,8380,0
|
|
20240729,132700,58020370,8380,8380,8380,8380,0
|
|
20240729,132600,58020370,8380,8380,8380,8380,0
|
|
20240729,132500,58020370,8380,8380,8380,8380,0
|
|
20240729,132400,58020370,8380,8380,8380,8380,0
|
|
20240729,132300,58020370,8380,8380,8380,8380,0
|
|
20240729,132200,58020370,8380,8390,8390,8380,87
|
|
20240729,132100,57291290,8400,8400,8400,8400,0
|
|
20240729,132000,57291290,8400,8400,8400,8400,0
|
|
20240729,131900,57291290,8400,8400,8400,8400,0
|
|
20240729,131800,57291290,8400,8400,8400,8400,40
|
|
20240729,131700,56955290,8400,8400,8400,8400,20
|
|
20240729,131600,56787290,8380,8380,8380,8380,0
|
|
20240729,131500,56787290,8380,8380,8380,8380,19
|
|
20240729,131400,56628070,8380,8380,8380,8380,0
|
|
20240729,131300,56628070,8380,8380,8380,8380,0
|
|
20240729,131200,56628070,8380,8380,8380,8380,0
|
|
20240729,131100,56628070,8380,8380,8380,8380,0
|
|
20240729,131000,56628070,8380,8380,8380,8380,0
|
|
20240729,130900,56628070,8380,8380,8380,8380,0
|
|
20240729,130800,56628070,8380,8380,8380,8380,0
|
|
20240729,130700,56628070,8380,8380,8380,8380,0
|
|
20240729,130600,56628070,8380,8380,8380,8380,0
|
|
20240729,130500,56628070,8380,8380,8380,8380,0
|
|
20240729,130400,56628070,8380,8380,8380,8380,0
|
|
20240729,130300,56628070,8380,8380,8380,8380,0
|
|
20240729,130200,56628070,8380,8380,8380,8380,0
|
|
20240729,130100,56628070,8380,8380,8380,8380,0
|
|
20240729,130000,56628070,8380,8380,8380,8380,0
|
|
20240729,125900,56628070,8380,8380,8380,8380,0
|
|
20240729,125800,56628070,8380,8380,8380,8380,0
|
|
20240729,125700,56628070,8380,8380,8380,8380,0
|
|
20240729,125600,56628070,8380,8380,8380,8380,0
|
|
20240729,125500,56628070,8380,8380,8380,8380,5
|
|
20240729,125400,56586170,8380,8380,8380,8380,0
|
|
20240729,125300,56586170,8380,8380,8380,8380,0
|
|
20240729,125200,56586170,8380,8380,8380,8380,0
|
|
20240729,125100,56586170,8380,8380,8380,8380,0
|
|
20240729,125000,56586170,8380,8380,8380,8380,0
|
|
20240729,124900,56586170,8380,8380,8380,8380,0
|
|
20240729,124800,56586170,8380,8380,8380,8380,506
|
|
20240729,124700,52345890,8400,8400,8400,8400,0
|
|
20240729,124600,52345890,8400,8400,8400,8400,0
|
|
20240729,124500,52345890,8400,8390,8400,8390,100
|
|
20240729,124400,51506870,8390,8390,8390,8390,0
|
|
20240729,124300,51506870,8390,8390,8390,8390,2
|
|
20240729,124200,51490090,8400,8400,8400,8400,0
|
|
20240729,124100,51490090,8400,8400,8400,8400,0
|
|
20240729,124000,51490090,8400,8400,8400,8400,1
|
|
20240729,123900,51481690,8390,8390,8390,8390,0
|
|
20240729,123800,51481690,8390,8390,8390,8390,0
|
|
20240729,123700,51481690,8390,8390,8390,8390,0
|
|
20240729,123600,51481690,8390,8390,8390,8390,0
|
|
20240729,123500,51481690,8390,8390,8390,8390,0
|
|
20240729,123400,51481690,8390,8390,8390,8390,0
|
|
20240729,123300,51481690,8390,8390,8390,8390,0
|
|
20240729,123200,51481690,8390,8390,8390,8390,0
|
|
20240729,123100,51481690,8390,8390,8390,8390,10
|
|
20240729,123000,51397790,8390,8390,8390,8390,0
|
|
20240729,122900,51397790,8390,8390,8390,8390,0
|
|
20240729,122800,51397790,8390,8390,8390,8390,0
|
|
20240729,122700,51397790,8390,8390,8390,8390,50
|
|
20240729,122600,50978290,8400,8400,8400,8400,0
|
|
20240729,122500,50978290,8400,8400,8400,8400,0
|
|
20240729,122400,50978290,8400,8400,8400,8400,0
|
|
20240729,122300,50978290,8400,8400,8400,8400,1
|
|
20240729,122200,50969890,8400,8400,8400,8400,0
|
|
20240729,122100,50969890,8400,8400,8400,8400,0
|
|
20240729,122000,50969890,8400,8400,8400,8400,0
|
|
20240729,121900,50969890,8400,8400,8400,8400,10
|
|
20240729,121800,50885890,8390,8390,8390,8390,0
|
|
20240729,121700,50885890,8390,8390,8390,8390,0
|
|
20240729,121600,50885890,8390,8390,8390,8390,98
|
|
20240729,121500,50063670,8390,8390,8390,8390,0
|
|
20240729,121400,50063670,8390,8390,8390,8390,0
|
|
20240729,121300,50063670,8390,8390,8390,8390,0
|
|
20240729,121200,50063670,8390,8390,8390,8390,0
|
|
20240729,121100,50063670,8390,8390,8390,8390,0
|
|
20240729,121000,50063670,8390,8390,8390,8390,0
|
|
20240729,120900,50063670,8390,8390,8390,8390,44
|
|
20240729,120800,49694510,8380,8380,8380,8380,0
|
|
20240729,120700,49694510,8380,8380,8380,8380,0
|
|
20240729,120600,49694510,8380,8380,8380,8380,0
|
|
20240729,120500,49694510,8380,8380,8380,8380,10
|
|
20240729,120400,49610710,8380,8380,8380,8380,0
|
|
20240729,120300,49610710,8380,8380,8380,8380,0
|
|
20240729,120200,49610710,8380,8380,8380,8380,0
|
|
20240729,120100,49610710,8380,8380,8380,8380,20
|
|
20240729,120000,49443110,8390,8390,8390,8390,0
|
|
20240729,115900,49443110,8390,8390,8390,8390,2
|
|
20240729,115800,49426330,8390,8390,8390,8390,0
|
|
20240729,115700,49426330,8390,8390,8390,8390,0
|
|
20240729,115600,49426330,8390,8390,8390,8390,0
|
|
20240729,115500,49426330,8390,8390,8390,8390,0
|
|
20240729,115400,49426330,8390,8390,8390,8390,3
|
|
20240729,115300,49401160,8380,8380,8380,8380,67
|
|
20240729,115200,48839700,8380,8380,8380,8380,0
|
|
20240729,115100,48839700,8380,8380,8380,8380,0
|
|
20240729,115000,48839700,8380,8380,8380,8380,0
|
|
20240729,114900,48839700,8380,8380,8380,8380,500
|
|
20240729,114800,44649700,8390,8390,8390,8390,0
|
|
20240729,114700,44649700,8390,8390,8390,8390,5
|
|
20240729,114600,44607750,8390,8390,8390,8390,0
|
|
20240729,114500,44607750,8390,8390,8390,8390,15
|
|
20240729,114400,44481900,8390,8390,8390,8390,24
|
|
20240729,114300,44280540,8380,8380,8380,8380,0
|
|
20240729,114200,44280540,8380,8380,8380,8380,0
|
|
20240729,114100,44280540,8380,8380,8380,8380,0
|
|
20240729,114000,44280540,8380,8380,8380,8380,0
|
|
20240729,113900,44280540,8380,8380,8380,8380,0
|
|
20240729,113800,44280540,8380,8380,8380,8380,0
|
|
20240729,113700,44280540,8380,8380,8380,8380,0
|
|
20240729,113600,44280540,8380,8380,8380,8380,0
|
|
20240729,113500,44280540,8380,8380,8380,8380,0
|
|
20240729,113400,44280540,8380,8380,8380,8380,0
|
|
20240729,113300,44280540,8380,8380,8380,8380,0
|
|
20240729,113200,44280540,8380,8380,8380,8380,160
|
|
20240729,113100,42939740,8390,8390,8390,8390,1
|
|
20240729,113000,42931350,8390,8390,8390,8390,2
|
|
20240729,112900,42914570,8390,8390,8390,8390,1
|
|
20240729,112800,42906180,8380,8380,8380,8380,0
|
|
20240729,112700,42906180,8380,8380,8380,8380,0
|
|
20240729,112600,42906180,8380,8380,8380,8380,0
|
|
20240729,112500,42906180,8380,8380,8380,8380,0
|
|
20240729,112400,42906180,8380,8380,8380,8380,0
|
|
20240729,112300,42906180,8380,8380,8380,8380,0
|
|
20240729,112200,42906180,8380,8380,8380,8380,0
|
|
20240729,112100,42906180,8380,8380,8380,8380,22
|
|
20240729,112000,42721820,8400,8400,8400,8400,0
|
|
20240729,111900,42721820,8400,8400,8400,8400,0
|
|
20240729,111800,42721820,8400,8400,8400,8400,0
|
|
20240729,111700,42721820,8400,8400,8400,8400,0
|
|
20240729,111600,42721820,8400,8400,8400,8400,3
|
|
20240729,111500,42696620,8380,8380,8380,8380,0
|
|
20240729,111400,42696620,8380,8380,8380,8380,0
|
|
20240729,111300,42696620,8380,8390,8390,8380,275
|
|
20240729,111200,40391590,8400,8400,8400,8400,0
|
|
20240729,111100,40391590,8400,8400,8400,8400,1
|
|
20240729,111000,40383190,8390,8390,8390,8390,10
|
|
20240729,110900,40299290,8390,8390,8390,8390,46
|
|
20240729,110800,39913350,8390,8390,8390,8390,0
|
|
20240729,110700,39913350,8390,8390,8390,8390,0
|
|
20240729,110600,39913350,8390,8390,8390,8390,0
|
|
20240729,110500,39913350,8390,8390,8390,8390,1
|
|
20240729,110400,39904960,8390,8390,8390,8390,11
|
|
20240729,110300,39812670,8390,8390,8390,8390,0
|
|
20240729,110200,39812670,8390,8390,8390,8390,40
|
|
20240729,110100,39477070,8400,8390,8400,8390,61
|
|
20240729,110000,38965270,8400,8400,8400,8400,0
|
|
20240729,105900,38965270,8400,8400,8400,8400,0
|
|
20240729,105800,38965270,8400,8400,8400,8400,4
|
|
20240729,105700,38931670,8390,8390,8390,8390,0
|
|
20240729,105600,38931670,8390,8390,8390,8390,60
|
|
20240729,105500,38428270,8400,8400,8400,8400,1
|
|
20240729,105400,38419870,8390,8390,8390,8390,60
|
|
20240729,105300,37916470,8390,8390,8390,8390,0
|
|
20240729,105200,37916470,8390,8390,8390,8390,61
|
|
20240729,105100,37404680,8390,8390,8390,8390,0
|
|
20240729,105000,37404680,8390,8390,8390,8390,0
|
|
20240729,104900,37404680,8390,8390,8390,8390,39
|
|
20240729,104800,37077470,8390,8390,8390,8390,19
|
|
20240729,104700,36918060,8390,8390,8390,8390,0
|
|
20240729,104600,36918060,8390,8390,8390,8390,0
|
|
20240729,104500,36918060,8390,8390,8390,8390,0
|
|
20240729,104400,36918060,8390,8390,8390,8390,0
|
|
20240729,104300,36918060,8390,8390,8390,8390,0
|
|
20240729,104200,36918060,8390,8390,8390,8390,0
|
|
20240729,104100,36918060,8390,8390,8390,8390,0
|
|
20240729,104000,36918060,8390,8390,8390,8390,25
|
|
20240729,103900,36708310,8390,8390,8390,8390,0
|
|
20240729,103800,36708310,8390,8390,8390,8390,0
|
|
20240729,103700,36708310,8390,8390,8390,8390,0
|
|
20240729,103600,36708310,8390,8400,8400,8390,65
|
|
20240729,103500,36162910,8400,8400,8400,8400,0
|
|
20240729,103400,36162910,8400,8400,8400,8400,0
|
|
20240729,103300,36162910,8400,8400,8400,8400,1
|
|
20240729,103200,36154510,8400,8400,8400,8400,0
|
|
20240729,103100,36154510,8400,8400,8400,8400,0
|
|
20240729,103000,36154510,8400,8400,8400,8400,0
|
|
20240729,102900,36154510,8400,8400,8400,8400,100
|
|
20240729,102800,35314510,8400,8400,8400,8400,70
|
|
20240729,102700,34726510,8400,8400,8400,8400,0
|
|
20240729,102600,34726510,8400,8400,8400,8400,0
|
|
20240729,102500,34726510,8400,8410,8410,8400,535
|
|
20240729,102400,30231510,8410,8410,8410,8410,50
|
|
20240729,102300,29811010,8400,8400,8400,8400,0
|
|
20240729,102200,29811010,8400,8400,8400,8400,0
|
|
20240729,102100,29811010,8400,8400,8400,8400,0
|
|
20240729,102000,29811010,8400,8400,8400,8400,0
|
|
20240729,101900,29811010,8400,8400,8400,8400,10
|
|
20240729,101800,29727010,8400,8400,8400,8400,0
|
|
20240729,101700,29727010,8400,8400,8400,8400,0
|
|
20240729,101600,29727010,8400,8400,8400,8400,0
|
|
20240729,101500,29727010,8400,8400,8400,8400,0
|
|
20240729,101400,29727010,8400,8400,8400,8400,0
|
|
20240729,101300,29727010,8400,8400,8400,8400,0
|
|
20240729,101200,29727010,8400,8400,8400,8400,200
|
|
20240729,101100,28047010,8400,8400,8400,8400,0
|
|
20240729,101000,28047010,8400,8400,8400,8400,80
|
|
20240729,100900,27375010,8400,8400,8400,8400,0
|
|
20240729,100800,27375010,8400,8400,8400,8400,8
|
|
20240729,100700,27307810,8410,8410,8410,8410,0
|
|
20240729,100600,27307810,8410,8410,8410,8410,0
|
|
20240729,100500,27307810,8410,8410,8410,8410,20
|
|
20240729,100400,27139610,8400,8400,8400,8400,1824
|
|
20240729,100300,11818010,8410,8410,8410,8410,0
|
|
20240729,100200,11818010,8410,8410,8410,8410,0
|
|
20240729,100100,11818010,8410,8410,8410,8410,1
|
|
20240729,100000,11809600,8410,8410,8410,8410,70
|
|
20240729,095900,11220900,8410,8410,8410,8410,0
|
|
20240729,095800,11220900,8410,8410,8410,8410,1
|
|
20240729,095700,11212490,8400,8400,8400,8400,0
|
|
20240729,095600,11212490,8400,8400,8400,8400,28
|
|
20240729,095500,10977290,8400,8400,8400,8400,0
|
|
20240729,095400,10977290,8400,8400,8400,8400,30
|
|
20240729,095300,10725290,8400,8400,8400,8400,0
|
|
20240729,095200,10725290,8400,8400,8400,8400,0
|
|
20240729,095100,10725290,8400,8400,8400,8400,0
|
|
20240729,095000,10725290,8400,8400,8400,8400,0
|
|
20240729,094900,10725290,8400,8400,8400,8400,0
|
|
20240729,094800,10725290,8400,8400,8400,8400,0
|
|
20240729,094700,10725290,8400,8400,8400,8400,1
|
|
20240729,094600,10716890,8400,8400,8400,8400,0
|
|
20240729,094500,10716890,8400,8400,8400,8400,10
|
|
20240729,094400,10632890,8370,8370,8370,8370,70
|
|
20240729,094300,10046990,8400,8400,8400,8400,0
|
|
20240729,094200,10046990,8400,8400,8400,8400,0
|
|
20240729,094100,10046990,8400,8400,8400,8400,0
|
|
20240729,094000,10046990,8400,8400,8400,8400,50
|
|
20240729,093900,9626990,8400,8400,8400,8400,0
|
|
20240729,093800,9626990,8400,8410,8410,8400,80
|
|
20240729,093700,8954490,8400,8400,8400,8400,70
|
|
20240729,093600,8366490,8400,8400,8400,8400,0
|
|
20240729,093500,8366490,8400,8400,8400,8400,2
|
|
20240729,093400,8349690,8410,8410,8410,8410,0
|
|
20240729,093300,8349690,8410,8410,8410,8410,1
|
|
20240729,093200,8341280,8370,8370,8370,8370,60
|
|
20240729,093100,7839080,8410,8410,8410,8410,0
|
|
20240729,093000,7839080,8410,8410,8410,8410,0
|
|
20240729,092900,7839080,8410,8410,8410,8410,1
|
|
20240729,092800,7830670,8370,8410,8410,8370,21
|
|
20240729,092700,7654860,8370,8370,8370,8370,0
|
|
20240729,092600,7654860,8370,8370,8370,8370,0
|
|
20240729,092500,7654860,8370,8370,8370,8370,0
|
|
20240729,092400,7654860,8370,8400,8400,8370,230
|
|
20240729,092300,5728450,8400,8400,8400,8400,1
|
|
20240729,092200,5720050,8420,8420,8420,8420,0
|
|
20240729,092100,5720050,8420,8420,8420,8420,0
|
|
20240729,092000,5720050,8420,8420,8420,8420,0
|
|
20240729,091900,5720050,8420,8420,8420,8420,0
|
|
20240729,091800,5720050,8420,8420,8420,8420,0
|
|
20240729,091700,5720050,8420,8420,8420,8420,1
|
|
20240729,091600,5711630,8400,8400,8400,8400,40
|
|
20240729,091500,5375630,8400,8400,8400,8400,0
|
|
20240729,091400,5375630,8400,8400,8400,8400,0
|
|
20240729,091300,5375630,8400,8400,8400,8400,0
|
|
20240729,091200,5375630,8400,8400,8400,8400,0
|
|
20240729,091100,5375630,8400,8400,8400,8400,110
|
|
20240729,091000,4451630,8400,8400,8400,8400,102
|
|
20240729,090900,3594830,8400,8400,8400,8400,0
|
|
20240729,090800,3594830,8400,8400,8400,8400,0
|
|
20240729,090700,3594830,8400,8400,8420,8400,61
|
|
20240729,090600,3082030,8400,8400,8400,8400,0
|
|
20240729,090500,3082030,8400,8400,8400,8400,39
|
|
20240729,090400,2754430,8400,8400,8400,8400,50
|
|
20240729,090300,2334430,8400,8400,8400,8400,170
|
|
20240729,090200,906430,8400,8400,8400,8400,49
|
|
20240729,090100,494830,8390,8390,8390,8390,50
|
|
20240729,090000,75330,8370,8370,8370,8370,9
|