604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190100,124038080,8380,8380,8380,8380,205
|
|
20240730,190000,124038080,8380,8380,8380,8380,0
|
|
20240730,185900,124038080,8380,8380,8380,8380,0
|
|
20240730,185800,124038080,8380,8380,8380,8380,0
|
|
20240730,185700,124038080,8380,8380,8380,8380,0
|
|
20240730,185600,124038080,8380,8380,8380,8380,0
|
|
20240730,185500,124038080,8380,8380,8380,8380,0
|
|
20240730,185400,124038080,8380,8380,8380,8380,0
|
|
20240730,185300,124038080,8380,8380,8380,8380,0
|
|
20240730,185200,124038080,8380,8380,8380,8380,0
|
|
20240730,185100,124038080,8380,8380,8380,8380,0
|
|
20240730,185000,124038080,8380,8380,8380,8380,0
|
|
20240730,184900,124038080,8380,8380,8380,8380,0
|
|
20240730,184800,124038080,8380,8380,8380,8380,0
|
|
20240730,184700,124038080,8380,8380,8380,8380,0
|
|
20240730,184600,124038080,8380,8380,8380,8380,0
|
|
20240730,184500,124038080,8380,8380,8380,8380,0
|
|
20240730,184400,124038080,8380,8380,8380,8380,0
|
|
20240730,184300,124038080,8380,8380,8380,8380,0
|
|
20240730,184200,124038080,8380,8380,8380,8380,0
|
|
20240730,184100,124038080,8380,8380,8380,8380,0
|
|
20240730,184000,124038080,8380,8380,8380,8380,0
|
|
20240730,183900,124038080,8380,8380,8380,8380,0
|
|
20240730,183800,124038080,8380,8380,8380,8380,0
|
|
20240730,183700,124038080,8380,8380,8380,8380,0
|
|
20240730,183600,124038080,8380,8380,8380,8380,0
|
|
20240730,183500,124038080,8380,8380,8380,8380,0
|
|
20240730,183400,124038080,8380,8380,8380,8380,0
|
|
20240730,183300,124038080,8380,8380,8380,8380,0
|
|
20240730,183200,124038080,8380,8380,8380,8380,0
|
|
20240730,183100,124038080,8380,8380,8380,8380,205
|
|
20240730,183000,124038080,8380,8380,8380,8380,0
|
|
20240730,182900,124038080,8380,8380,8380,8380,0
|
|
20240730,182800,124038080,8380,8380,8380,8380,0
|
|
20240730,182700,124038080,8380,8380,8380,8380,0
|
|
20240730,182600,124038080,8380,8380,8380,8380,0
|
|
20240730,182500,124038080,8380,8380,8380,8380,0
|
|
20240730,182400,124038080,8380,8380,8380,8380,0
|
|
20240730,182300,124038080,8380,8380,8380,8380,0
|
|
20240730,182200,124038080,8380,8380,8380,8380,0
|
|
20240730,182100,124038080,8380,8380,8380,8380,0
|
|
20240730,182000,124038080,8380,8380,8380,8380,0
|
|
20240730,181900,124038080,8380,8380,8380,8380,0
|
|
20240730,181800,124038080,8380,8380,8380,8380,0
|
|
20240730,181700,124038080,8380,8380,8380,8380,0
|
|
20240730,181600,124038080,8380,8380,8380,8380,0
|
|
20240730,181500,124038080,8380,8380,8380,8380,0
|
|
20240730,181400,124038080,8380,8380,8380,8380,0
|
|
20240730,181300,124038080,8380,8380,8380,8380,0
|
|
20240730,181200,124038080,8380,8380,8380,8380,0
|
|
20240730,181100,124038080,8380,8380,8380,8380,0
|
|
20240730,181000,124038080,8380,8380,8380,8380,0
|
|
20240730,180900,124038080,8380,8380,8380,8380,0
|
|
20240730,180800,124038080,8380,8380,8380,8380,0
|
|
20240730,180700,124038080,8380,8380,8380,8380,0
|
|
20240730,180600,124038080,8380,8380,8380,8380,0
|
|
20240730,180500,124038080,8380,8380,8380,8380,0
|
|
20240730,180400,124038080,8380,8380,8380,8380,0
|
|
20240730,180300,124038080,8380,8380,8380,8380,0
|
|
20240730,180200,124038080,8380,8380,8380,8380,0
|
|
20240730,180100,124038080,8380,8380,8380,8380,205
|
|
20240730,180000,124038080,8380,8380,8380,8380,0
|
|
20240730,175900,124038080,8380,8380,8380,8380,0
|
|
20240730,175800,124038080,8380,8380,8380,8380,0
|
|
20240730,175700,124038080,8380,8380,8380,8380,0
|
|
20240730,175600,124038080,8380,8380,8380,8380,0
|
|
20240730,175500,124038080,8380,8380,8380,8380,0
|
|
20240730,175400,124038080,8380,8380,8380,8380,0
|
|
20240730,175300,124038080,8380,8380,8380,8380,0
|
|
20240730,175200,124038080,8380,8380,8380,8380,0
|
|
20240730,175100,124038080,8380,8380,8380,8380,0
|
|
20240730,175000,124038080,8380,8380,8380,8380,0
|
|
20240730,174900,124038080,8380,8380,8380,8380,0
|
|
20240730,174800,124038080,8380,8380,8380,8380,0
|
|
20240730,174700,124038080,8380,8380,8380,8380,0
|
|
20240730,174600,124038080,8380,8380,8380,8380,0
|
|
20240730,174500,124038080,8380,8380,8380,8380,0
|
|
20240730,174400,124038080,8380,8380,8380,8380,0
|
|
20240730,174300,124038080,8380,8380,8380,8380,0
|
|
20240730,174200,124038080,8380,8380,8380,8380,0
|
|
20240730,174100,124038080,8380,8380,8380,8380,0
|
|
20240730,174000,124038080,8380,8380,8380,8380,0
|
|
20240730,173900,124038080,8380,8380,8380,8380,0
|
|
20240730,173800,124038080,8380,8380,8380,8380,0
|
|
20240730,173700,124038080,8380,8380,8380,8380,0
|
|
20240730,173600,124038080,8380,8380,8380,8380,0
|
|
20240730,173500,124038080,8380,8380,8380,8380,0
|
|
20240730,173400,124038080,8380,8380,8380,8380,0
|
|
20240730,173300,124038080,8380,8380,8380,8380,0
|
|
20240730,173200,124038080,8380,8380,8380,8380,0
|
|
20240730,173100,124038080,8380,8380,8380,8380,205
|
|
20240730,173000,124038080,8380,8380,8380,8380,0
|
|
20240730,172900,124038080,8380,8380,8380,8380,0
|
|
20240730,172800,124038080,8380,8380,8380,8380,0
|
|
20240730,172700,124038080,8380,8380,8380,8380,0
|
|
20240730,172600,124038080,8380,8380,8380,8380,0
|
|
20240730,172500,124038080,8380,8380,8380,8380,0
|
|
20240730,172400,124038080,8380,8380,8380,8380,0
|
|
20240730,172300,124038080,8380,8380,8380,8380,0
|
|
20240730,172200,124038080,8380,8380,8380,8380,0
|
|
20240730,172100,124038080,8380,8380,8380,8380,0
|
|
20240730,172000,124038080,8380,8380,8380,8380,0
|
|
20240730,171900,124038080,8380,8380,8380,8380,0
|
|
20240730,171800,124038080,8380,8380,8380,8380,0
|
|
20240730,171700,124038080,8380,8380,8380,8380,0
|
|
20240730,171600,124038080,8380,8380,8380,8380,0
|
|
20240730,171500,124038080,8380,8380,8380,8380,0
|
|
20240730,171400,124038080,8380,8380,8380,8380,0
|
|
20240730,171300,124038080,8380,8380,8380,8380,0
|
|
20240730,171200,124038080,8380,8380,8380,8380,0
|
|
20240730,171100,124038080,8380,8380,8380,8380,0
|
|
20240730,171000,124038080,8380,8380,8380,8380,0
|
|
20240730,170900,124038080,8380,8380,8380,8380,0
|
|
20240730,170800,124038080,8380,8380,8380,8380,0
|
|
20240730,170700,124038080,8380,8380,8380,8380,0
|
|
20240730,170600,124038080,8380,8380,8380,8380,0
|
|
20240730,170500,124038080,8380,8380,8380,8380,0
|
|
20240730,170400,124038080,8380,8380,8380,8380,0
|
|
20240730,170300,124038080,8380,8380,8380,8380,0
|
|
20240730,170200,124038080,8380,8380,8380,8380,0
|
|
20240730,170100,124038080,8380,8380,8380,8380,205
|
|
20240730,170000,124038080,8380,8380,8380,8380,0
|
|
20240730,165900,124038080,8380,8380,8380,8380,0
|
|
20240730,165800,124038080,8380,8380,8380,8380,0
|
|
20240730,165700,124038080,8380,8380,8380,8380,0
|
|
20240730,165600,124038080,8380,8380,8380,8380,0
|
|
20240730,165500,124038080,8380,8380,8380,8380,0
|
|
20240730,165400,124038080,8380,8380,8380,8380,0
|
|
20240730,165300,124038080,8380,8380,8380,8380,0
|
|
20240730,165200,124038080,8380,8380,8380,8380,0
|
|
20240730,165100,124038080,8380,8380,8380,8380,0
|
|
20240730,165000,124038080,8380,8380,8380,8380,0
|
|
20240730,164900,124038080,8380,8380,8380,8380,0
|
|
20240730,164800,124038080,8380,8380,8380,8380,0
|
|
20240730,164700,124038080,8380,8380,8380,8380,0
|
|
20240730,164600,124038080,8380,8380,8380,8380,0
|
|
20240730,164500,124038080,8380,8380,8380,8380,0
|
|
20240730,164400,124038080,8380,8380,8380,8380,0
|
|
20240730,164300,124038080,8380,8380,8380,8380,0
|
|
20240730,164200,124038080,8380,8380,8380,8380,0
|
|
20240730,164100,124038080,8380,8380,8380,8380,0
|
|
20240730,164000,124038080,8380,8380,8380,8380,0
|
|
20240730,163900,124038080,8380,8380,8380,8380,0
|
|
20240730,163800,124038080,8380,8380,8380,8380,0
|
|
20240730,163700,124038080,8380,8380,8380,8380,0
|
|
20240730,163600,124038080,8380,8380,8380,8380,0
|
|
20240730,163500,124038080,8380,8380,8380,8380,0
|
|
20240730,163400,124038080,8380,8380,8380,8380,0
|
|
20240730,163300,124038080,8380,8380,8380,8380,0
|
|
20240730,163200,124038080,8380,8380,8380,8380,0
|
|
20240730,163100,124038080,8380,8380,8380,8380,205
|
|
20240730,163000,124038080,8380,8380,8380,8380,0
|
|
20240730,162900,124038080,8380,8380,8380,8380,0
|
|
20240730,162800,124038080,8380,8380,8380,8380,0
|
|
20240730,162700,124038080,8380,8380,8380,8380,0
|
|
20240730,162600,124038080,8380,8380,8380,8380,0
|
|
20240730,162500,124038080,8380,8380,8380,8380,0
|
|
20240730,162400,124038080,8380,8380,8380,8380,0
|
|
20240730,162300,124038080,8380,8380,8380,8380,0
|
|
20240730,162200,124038080,8380,8380,8380,8380,0
|
|
20240730,162100,124038080,8380,8380,8380,8380,0
|
|
20240730,162000,124038080,8380,8380,8380,8380,0
|
|
20240730,161900,124038080,8380,8380,8380,8380,0
|
|
20240730,161800,124038080,8380,8380,8380,8380,0
|
|
20240730,161700,124038080,8380,8380,8380,8380,0
|
|
20240730,161600,124038080,8380,8380,8380,8380,0
|
|
20240730,161500,124038080,8380,8380,8380,8380,0
|
|
20240730,161400,124038080,8380,8380,8380,8380,0
|
|
20240730,161300,124038080,8380,8380,8380,8380,0
|
|
20240730,161200,124038080,8380,8380,8380,8380,0
|
|
20240730,161100,124038080,8380,8380,8380,8380,0
|
|
20240730,161000,124038080,8380,8380,8380,8380,0
|
|
20240730,160900,124038080,8380,8380,8380,8380,0
|
|
20240730,160800,124038080,8380,8380,8380,8380,0
|
|
20240730,160700,124038080,8380,8380,8380,8380,0
|
|
20240730,160600,124038080,8380,8380,8380,8380,0
|
|
20240730,160500,124038080,8380,8380,8380,8380,0
|
|
20240730,160400,124038080,8380,8380,8380,8380,0
|
|
20240730,160300,124038080,8380,8380,8380,8380,0
|
|
20240730,160200,124038080,8380,8380,8380,8380,0
|
|
20240730,160100,124038080,8380,8380,8380,8380,205
|
|
20240730,160000,124038080,8380,8380,8380,8380,0
|
|
20240730,155900,124038080,8380,8380,8380,8380,0
|
|
20240730,155800,124038080,8380,8380,8380,8380,0
|
|
20240730,155700,124038080,8380,8380,8380,8380,0
|
|
20240730,155600,124038080,8380,8380,8380,8380,0
|
|
20240730,155500,124038080,8380,8380,8380,8380,0
|
|
20240730,155400,124038080,8380,8380,8380,8380,0
|
|
20240730,155300,124038080,8380,8380,8380,8380,0
|
|
20240730,155200,124038080,8380,8380,8380,8380,0
|
|
20240730,155100,124038080,8380,8380,8380,8380,0
|
|
20240730,155000,124038080,8380,8380,8380,8380,0
|
|
20240730,154900,124038080,8380,8380,8380,8380,0
|
|
20240730,154800,124038080,8380,8380,8380,8380,0
|
|
20240730,154700,124038080,8380,8380,8380,8380,0
|
|
20240730,154600,124038080,8380,8380,8380,8380,0
|
|
20240730,154500,124038080,8380,8380,8380,8380,0
|
|
20240730,154400,124038080,8380,8380,8380,8380,0
|
|
20240730,154300,124038080,8380,8380,8380,8380,0
|
|
20240730,154200,124038080,8380,8380,8380,8380,0
|
|
20240730,154100,124038080,8380,8380,8380,8380,0
|
|
20240730,154000,124038080,8380,8380,8380,8380,0
|
|
20240730,153900,124038080,8380,8380,8380,8380,0
|
|
20240730,153800,124038080,8380,8380,8380,8380,0
|
|
20240730,153700,124038080,8380,8380,8380,8380,0
|
|
20240730,153600,124038080,8380,8380,8380,8380,0
|
|
20240730,153500,124038080,8380,8380,8380,8380,0
|
|
20240730,153400,124038080,8380,8380,8380,8380,0
|
|
20240730,153300,124038080,8380,8380,8380,8380,0
|
|
20240730,153200,124038080,8380,8380,8380,8380,0
|
|
20240730,153100,124038080,8380,8380,8380,8380,205
|
|
20240730,153000,124038080,8380,8380,8380,8380,205
|
|
20240730,152900,122320180,8340,8340,8340,8340,0
|
|
20240730,152800,122320180,8340,8340,8340,8340,0
|
|
20240730,152700,122320180,8340,8340,8340,8340,0
|
|
20240730,152600,122320180,8340,8340,8340,8340,0
|
|
20240730,152500,122320180,8340,8340,8340,8340,0
|
|
20240730,152400,122320180,8340,8340,8340,8340,0
|
|
20240730,152300,122320180,8340,8340,8340,8340,0
|
|
20240730,152200,122320180,8340,8340,8340,8340,0
|
|
20240730,152100,122320180,8340,8340,8340,8340,0
|
|
20240730,152000,122320180,8340,8340,8340,8340,0
|
|
20240730,151900,122320180,8340,8340,8350,8340,53
|
|
20240730,151800,121877890,8350,8350,8350,8340,5
|
|
20240730,151700,121836170,8340,8340,8340,8340,0
|
|
20240730,151600,121836170,8340,8340,8340,8340,0
|
|
20240730,151500,121836170,8340,8350,8350,8340,44
|
|
20240730,151400,121468910,8350,8350,8350,8350,0
|
|
20240730,151300,121468910,8350,8350,8350,8350,50
|
|
20240730,151200,121051410,8350,8340,8350,8340,16
|
|
20240730,151100,120917950,8350,8340,8350,8340,256
|
|
20240730,151000,118781820,8350,8350,8350,8350,142
|
|
20240730,150900,117596120,8370,8370,8370,8370,0
|
|
20240730,150800,117596120,8370,8370,8370,8370,0
|
|
20240730,150700,117596120,8370,8370,8370,8370,0
|
|
20240730,150600,117596120,8370,8370,8370,8370,58
|
|
20240730,150500,117110660,8380,8380,8380,8380,0
|
|
20240730,150400,117110660,8380,8380,8380,8380,0
|
|
20240730,150300,117110660,8380,8380,8380,8380,19
|
|
20240730,150200,116951440,8370,8370,8370,8370,0
|
|
20240730,150100,116951440,8370,8370,8370,8370,0
|
|
20240730,150000,116951440,8370,8370,8370,8370,0
|
|
20240730,145900,116951440,8370,8370,8370,8370,0
|
|
20240730,145800,116951440,8370,8370,8370,8370,0
|
|
20240730,145700,116951440,8370,8370,8370,8370,0
|
|
20240730,145600,116951440,8370,8370,8370,8370,0
|
|
20240730,145500,116951440,8370,8370,8370,8370,2
|
|
20240730,145400,116934700,8380,8380,8380,8380,0
|
|
20240730,145300,116934700,8380,8380,8380,8380,0
|
|
20240730,145200,116934700,8380,8380,8380,8380,0
|
|
20240730,145100,116934700,8380,8380,8380,8380,5
|
|
20240730,145000,116892800,8380,8380,8380,8380,1
|
|
20240730,144900,116884420,8340,8340,8340,8340,0
|
|
20240730,144800,116884420,8340,8340,8340,8340,0
|
|
20240730,144700,116884420,8340,8340,8340,8340,0
|
|
20240730,144600,116884420,8340,8340,8340,8340,0
|
|
20240730,144500,116884420,8340,8340,8340,8340,0
|
|
20240730,144400,116884420,8340,8340,8340,8340,0
|
|
20240730,144300,116884420,8340,8340,8340,8340,0
|
|
20240730,144200,116884420,8340,8340,8340,8340,0
|
|
20240730,144100,116884420,8340,8340,8340,8340,0
|
|
20240730,144000,116884420,8340,8340,8340,8340,111
|
|
20240730,143900,115958680,8340,8340,8340,8340,0
|
|
20240730,143800,115958680,8340,8340,8340,8340,0
|
|
20240730,143700,115958680,8340,8340,8340,8340,130
|
|
20240730,143600,114874480,8350,8360,8360,8350,45
|
|
20240730,143500,114498720,8350,8350,8350,8350,0
|
|
20240730,143400,114498720,8350,8350,8350,8350,0
|
|
20240730,143300,114498720,8350,8350,8350,8350,0
|
|
20240730,143200,114498720,8350,8350,8350,8350,0
|
|
20240730,143100,114498720,8350,8350,8350,8350,0
|
|
20240730,143000,114498720,8350,8350,8350,8350,0
|
|
20240730,142900,114498720,8350,8350,8350,8350,0
|
|
20240730,142800,114498720,8350,8350,8350,8350,0
|
|
20240730,142700,114498720,8350,8350,8350,8350,0
|
|
20240730,142600,114498720,8350,8350,8350,8350,1
|
|
20240730,142500,114490370,8350,8350,8350,8350,0
|
|
20240730,142400,114490370,8350,8350,8350,8350,0
|
|
20240730,142300,114490370,8350,8350,8350,8350,1
|
|
20240730,142200,114482020,8350,8350,8350,8350,0
|
|
20240730,142100,114482020,8350,8350,8350,8350,0
|
|
20240730,142000,114482020,8350,8350,8350,8350,0
|
|
20240730,141900,114482020,8350,8350,8350,8350,0
|
|
20240730,141800,114482020,8350,8360,8360,8350,1000
|
|
20240730,141700,106131960,8360,8360,8360,8360,0
|
|
20240730,141600,106131960,8360,8360,8360,8360,0
|
|
20240730,141500,106131960,8360,8360,8360,8360,0
|
|
20240730,141400,106131960,8360,8360,8360,8360,1
|
|
20240730,141300,106123600,8360,8360,8360,8360,0
|
|
20240730,141200,106123600,8360,8360,8360,8360,0
|
|
20240730,141100,106123600,8360,8360,8360,8360,0
|
|
20240730,141000,106123600,8360,8360,8360,8360,65
|
|
20240730,140900,105580200,8360,8360,8360,8350,118
|
|
20240730,140800,104593820,8360,8360,8360,8360,0
|
|
20240730,140700,104593820,8360,8360,8360,8360,0
|
|
20240730,140600,104593820,8360,8360,8360,8360,59
|
|
20240730,140500,104100580,8350,8350,8350,8350,0
|
|
20240730,140400,104100580,8350,8350,8350,8350,0
|
|
20240730,140300,104100580,8350,8350,8350,8350,0
|
|
20240730,140200,104100580,8350,8350,8350,8350,52
|
|
20240730,140100,103666380,8360,8360,8360,8360,1
|
|
20240730,140000,103658020,8350,8350,8350,8350,0
|
|
20240730,135900,103658020,8350,8350,8350,8350,0
|
|
20240730,135800,103658020,8350,8350,8350,8350,0
|
|
20240730,135700,103658020,8350,8350,8350,8350,0
|
|
20240730,135600,103658020,8350,8350,8350,8350,0
|
|
20240730,135500,103658020,8350,8350,8350,8350,0
|
|
20240730,135400,103658020,8350,8350,8350,8350,0
|
|
20240730,135300,103658020,8350,8350,8350,8350,0
|
|
20240730,135200,103658020,8350,8350,8350,8350,0
|
|
20240730,135100,103658020,8350,8350,8350,8350,0
|
|
20240730,135000,103658020,8350,8350,8350,8350,112
|
|
20240730,134900,102722820,8350,8350,8350,8350,2
|
|
20240730,134800,102706120,8350,8350,8350,8350,18
|
|
20240730,134700,102555820,8350,8350,8350,8350,20
|
|
20240730,134600,102388820,8350,8350,8350,8350,0
|
|
20240730,134500,102388820,8350,8350,8350,8350,0
|
|
20240730,134400,102388820,8350,8350,8350,8350,5
|
|
20240730,134300,102347070,8350,8350,8350,8350,2
|
|
20240730,134200,102330370,8350,8350,8350,8350,2
|
|
20240730,134100,102313670,8350,8350,8350,8350,0
|
|
20240730,134000,102313670,8350,8350,8350,8350,0
|
|
20240730,133900,102313670,8350,8350,8350,8350,12
|
|
20240730,133800,102213470,8350,8350,8350,8350,59
|
|
20240730,133700,101720820,8350,8350,8350,8350,16
|
|
20240730,133600,101587220,8350,8350,8350,8350,0
|
|
20240730,133500,101587220,8350,8350,8350,8350,5
|
|
20240730,133400,101545470,8350,8350,8350,8350,9
|
|
20240730,133300,101470320,8350,8340,8350,8340,12
|
|
20240730,133200,101370190,8350,8350,8350,8350,3
|
|
20240730,133100,101345140,8340,8340,8340,8340,0
|
|
20240730,133000,101345140,8340,8340,8340,8340,0
|
|
20240730,132900,101345140,8340,8340,8340,8340,0
|
|
20240730,132800,101345140,8340,8340,8340,8340,0
|
|
20240730,132700,101345140,8340,8340,8340,8340,0
|
|
20240730,132600,101345140,8340,8340,8340,8340,0
|
|
20240730,132500,101345140,8340,8340,8340,8340,0
|
|
20240730,132400,101345140,8340,8340,8340,8340,76
|
|
20240730,132300,100711300,8380,8360,8380,8360,2
|
|
20240730,132200,100694560,8370,8370,8370,8370,0
|
|
20240730,132100,100694560,8370,8370,8370,8370,10
|
|
20240730,132000,100610860,8380,8380,8380,8380,0
|
|
20240730,131900,100610860,8380,8380,8380,8380,0
|
|
20240730,131800,100610860,8380,8380,8380,8380,2
|
|
20240730,131700,100594100,8380,8350,8380,8350,5
|
|
20240730,131600,100552290,8350,8350,8350,8350,12
|
|
20240730,131500,100452090,8350,8350,8350,8350,25
|
|
20240730,131400,100243340,8380,8380,8380,8380,0
|
|
20240730,131300,100243340,8380,8380,8380,8380,7
|
|
20240730,131200,100184680,8350,8350,8350,8350,240
|
|
20240730,131100,98180680,8350,8350,8350,8350,0
|
|
20240730,131000,98180680,8350,8350,8350,8350,0
|
|
20240730,130900,98180680,8350,8350,8350,8350,0
|
|
20240730,130800,98180680,8350,8350,8350,8350,0
|
|
20240730,130700,98180680,8350,8350,8350,8350,0
|
|
20240730,130600,98180680,8350,8350,8350,8350,58
|
|
20240730,130500,97696380,8370,8370,8370,8370,0
|
|
20240730,130400,97696380,8370,8370,8370,8370,0
|
|
20240730,130300,97696380,8370,8370,8370,8370,3
|
|
20240730,130200,97671270,8350,8350,8350,8350,0
|
|
20240730,130100,97671270,8350,8350,8350,8350,0
|
|
20240730,130000,97671270,8350,8350,8350,8350,0
|
|
20240730,125900,97671270,8350,8350,8350,8350,384
|
|
20240730,125800,94464870,8340,8350,8350,8340,271
|
|
20240730,125700,92202650,8350,8350,8350,8350,1
|
|
20240730,125600,92194300,8340,8340,8340,8340,0
|
|
20240730,125500,92194300,8340,8360,8360,8340,1691
|
|
20240730,125400,78079780,8360,8360,8360,8360,0
|
|
20240730,125300,78079780,8360,8360,8360,8360,69
|
|
20240730,125200,77502940,8360,8360,8360,8360,0
|
|
20240730,125100,77502940,8360,8360,8360,8360,0
|
|
20240730,125000,77502940,8360,8360,8360,8360,0
|
|
20240730,124900,77502940,8360,8360,8360,8360,21
|
|
20240730,124800,77327380,8380,8380,8380,8380,0
|
|
20240730,124700,77327380,8380,8380,8380,8380,0
|
|
20240730,124600,77327380,8380,8380,8380,8380,0
|
|
20240730,124500,77327380,8380,8380,8380,8380,0
|
|
20240730,124400,77327380,8380,8380,8380,8380,0
|
|
20240730,124300,77327380,8380,8380,8380,8380,0
|
|
20240730,124200,77327380,8380,8380,8380,8380,1
|
|
20240730,124100,77319000,8350,8350,8350,8350,0
|
|
20240730,124000,77319000,8350,8350,8350,8350,20
|
|
20240730,123900,77152000,8360,8360,8360,8360,40
|
|
20240730,123800,76817600,8380,8380,8380,8380,0
|
|
20240730,123700,76817600,8380,8380,8380,8380,0
|
|
20240730,123600,76817600,8380,8380,8380,8380,0
|
|
20240730,123500,76817600,8380,8380,8380,8380,0
|
|
20240730,123400,76817600,8380,8370,8380,8370,212
|
|
20240730,123300,75042460,8360,8360,8360,8360,0
|
|
20240730,123200,75042460,8360,8360,8360,8360,428
|
|
20240730,123100,71464380,8360,8360,8360,8360,0
|
|
20240730,123000,71464380,8360,8360,8360,8360,0
|
|
20240730,122900,71464380,8360,8360,8360,8360,39
|
|
20240730,122800,71138340,8350,8350,8350,8350,0
|
|
20240730,122700,71138340,8350,8350,8350,8350,0
|
|
20240730,122600,71138340,8350,8350,8350,8350,0
|
|
20240730,122500,71138340,8350,8350,8350,8350,0
|
|
20240730,122400,71138340,8350,8350,8350,8350,0
|
|
20240730,122300,71138340,8350,8350,8350,8350,0
|
|
20240730,122200,71138340,8350,8350,8350,8350,0
|
|
20240730,122100,71138340,8350,8350,8350,8350,0
|
|
20240730,122000,71138340,8350,8350,8350,8350,0
|
|
20240730,121900,71138340,8350,8350,8350,8350,0
|
|
20240730,121800,71138340,8350,8350,8350,8350,20
|
|
20240730,121700,70971340,8360,8360,8360,8360,0
|
|
20240730,121600,70971340,8360,8350,8360,8350,250
|
|
20240730,121500,68882340,8360,8360,8360,8360,0
|
|
20240730,121400,68882340,8360,8360,8360,8360,0
|
|
20240730,121300,68882340,8360,8360,8360,8360,1109
|
|
20240730,121200,59611100,8370,8370,8370,8370,0
|
|
20240730,121100,59611100,8370,8370,8370,8370,11
|
|
20240730,121000,59519030,8360,8360,8360,8360,0
|
|
20240730,120900,59519030,8360,8360,8360,8360,3
|
|
20240730,120800,59493950,8370,8370,8370,8370,0
|
|
20240730,120700,59493950,8370,8370,8370,8370,0
|
|
20240730,120600,59493950,8370,8370,8370,8370,1
|
|
20240730,120500,59485580,8360,8360,8360,8360,0
|
|
20240730,120400,59485580,8360,8360,8360,8360,1
|
|
20240730,120300,59477220,8360,8360,8360,8360,0
|
|
20240730,120200,59477220,8360,8360,8360,8360,0
|
|
20240730,120100,59477220,8360,8360,8360,8360,62
|
|
20240730,120000,58958900,8370,8370,8370,8370,56
|
|
20240730,115900,58490180,8370,8370,8370,8370,478
|
|
20240730,115800,54489320,8380,8380,8380,8380,1
|
|
20240730,115700,54480940,8370,8370,8370,8370,15
|
|
20240730,115600,54355390,8380,8380,8380,8380,0
|
|
20240730,115500,54355390,8380,8380,8380,8380,0
|
|
20240730,115400,54355390,8380,8380,8380,8380,0
|
|
20240730,115300,54355390,8380,8380,8380,8380,2
|
|
20240730,115200,54338630,8370,8370,8370,8370,0
|
|
20240730,115100,54338630,8370,8370,8370,8370,0
|
|
20240730,115000,54338630,8370,8370,8370,8370,0
|
|
20240730,114900,54338630,8370,8370,8370,8370,130
|
|
20240730,114800,53250530,8370,8370,8370,8370,0
|
|
20240730,114700,53250530,8370,8370,8370,8370,169
|
|
20240730,114600,51836000,8380,8380,8380,8380,1
|
|
20240730,114500,51827620,8380,8380,8380,8380,0
|
|
20240730,114400,51827620,8380,8380,8380,8380,0
|
|
20240730,114300,51827620,8380,8380,8380,8380,0
|
|
20240730,114200,51827620,8380,8380,8380,8380,1
|
|
20240730,114100,51819240,8360,8360,8360,8360,0
|
|
20240730,114000,51819240,8360,8360,8360,8360,77
|
|
20240730,113900,51175520,8360,8360,8360,8360,0
|
|
20240730,113800,51175520,8360,8380,8380,8360,26
|
|
20240730,113700,50958140,8370,8370,8370,8370,0
|
|
20240730,113600,50958140,8370,8370,8370,8370,31
|
|
20240730,113500,50698670,8370,8370,8370,8370,0
|
|
20240730,113400,50698670,8370,8370,8370,8370,0
|
|
20240730,113300,50698670,8370,8370,8370,8370,0
|
|
20240730,113200,50698670,8370,8370,8370,8370,1
|
|
20240730,113100,50690300,8380,8380,8380,8380,0
|
|
20240730,113000,50690300,8380,8380,8380,8380,0
|
|
20240730,112900,50690300,8380,8380,8380,8380,0
|
|
20240730,112800,50690300,8380,8380,8380,8380,0
|
|
20240730,112700,50690300,8380,8380,8380,8380,0
|
|
20240730,112600,50690300,8380,8380,8380,8380,1
|
|
20240730,112500,50681920,8370,8370,8370,8370,468
|
|
20240730,112400,46764760,8360,8360,8360,8360,64
|
|
20240730,112300,46229720,8370,8370,8370,8370,0
|
|
20240730,112200,46229720,8370,8370,8370,8370,50
|
|
20240730,112100,45811220,8370,8370,8370,8370,1
|
|
20240730,112000,45802850,8370,8370,8370,8370,150
|
|
20240730,111900,44547350,8370,8370,8370,8370,150
|
|
20240730,111800,43291850,8370,8370,8370,8370,1
|
|
20240730,111700,43283480,8370,8370,8370,8370,0
|
|
20240730,111600,43283480,8370,8370,8370,8370,0
|
|
20240730,111500,43283480,8370,8370,8370,8370,0
|
|
20240730,111400,43283480,8370,8370,8370,8370,10
|
|
20240730,111300,43199780,8370,8370,8370,8370,5
|
|
20240730,111200,43157930,8370,8370,8370,8370,0
|
|
20240730,111100,43157930,8370,8370,8370,8370,10
|
|
20240730,111000,43074230,8370,8370,8370,8370,2
|
|
20240730,110900,43057490,8370,8360,8370,8360,126
|
|
20240730,110800,42003520,8360,8360,8360,8360,0
|
|
20240730,110700,42003520,8360,8360,8360,8360,0
|
|
20240730,110600,42003520,8360,8360,8360,8360,80
|
|
20240730,110500,41334720,8370,8370,8370,8370,0
|
|
20240730,110400,41334720,8370,8370,8370,8370,31
|
|
20240730,110300,41075250,8370,8370,8370,8370,24
|
|
20240730,110200,40874370,8360,8360,8360,8360,6
|
|
20240730,110100,40824210,8360,8360,8360,8360,0
|
|
20240730,110000,40824210,8360,8360,8360,8360,0
|
|
20240730,105900,40824210,8360,8360,8360,8360,10
|
|
20240730,105800,40740610,8360,8360,8360,8360,0
|
|
20240730,105700,40740610,8360,8360,8360,8360,0
|
|
20240730,105600,40740610,8360,8360,8360,8360,0
|
|
20240730,105500,40740610,8360,8360,8360,8360,0
|
|
20240730,105400,40740610,8360,8360,8360,8360,8
|
|
20240730,105300,40673730,8370,8370,8370,8370,0
|
|
20240730,105200,40673730,8370,8370,8370,8370,0
|
|
20240730,105100,40673730,8370,8370,8370,8370,110
|
|
20240730,105000,39753030,8370,8370,8370,8370,462
|
|
20240730,104900,35886090,8370,8370,8370,8370,0
|
|
20240730,104800,35886090,8370,8370,8370,8370,0
|
|
20240730,104700,35886090,8370,8370,8370,8370,0
|
|
20240730,104600,35886090,8370,8370,8370,8370,0
|
|
20240730,104500,35886090,8370,8370,8370,8370,2
|
|
20240730,104400,35869350,8360,8370,8370,8360,500
|
|
20240730,104300,31686910,8380,8380,8380,8380,1
|
|
20240730,104200,31678530,8380,8380,8380,8380,149
|
|
20240730,104100,30429910,8390,8390,8390,8390,0
|
|
20240730,104000,30429910,8390,8390,8390,8390,2
|
|
20240730,103900,30413130,8380,8380,8380,8380,0
|
|
20240730,103800,30413130,8380,8380,8380,8380,0
|
|
20240730,103700,30413130,8380,8380,8380,8380,0
|
|
20240730,103600,30413130,8380,8380,8380,8380,0
|
|
20240730,103500,30413130,8380,8380,8380,8380,0
|
|
20240730,103400,30413130,8380,8380,8380,8380,0
|
|
20240730,103300,30413130,8380,8380,8380,8380,0
|
|
20240730,103200,30413130,8380,8380,8380,8380,0
|
|
20240730,103100,30413130,8380,8380,8380,8380,0
|
|
20240730,103000,30413130,8380,8380,8380,8380,0
|
|
20240730,102900,30413130,8380,8380,8380,8380,0
|
|
20240730,102800,30413130,8380,8380,8380,8380,0
|
|
20240730,102700,30413130,8380,8380,8380,8380,0
|
|
20240730,102600,30413130,8380,8380,8380,8380,17
|
|
20240730,102500,30270670,8370,8370,8370,8370,0
|
|
20240730,102400,30270670,8370,8370,8370,8370,0
|
|
20240730,102300,30270670,8370,8370,8370,8370,0
|
|
20240730,102200,30270670,8370,8370,8370,8370,0
|
|
20240730,102100,30270670,8370,8370,8370,8370,0
|
|
20240730,102000,30270670,8370,8370,8370,8370,0
|
|
20240730,101900,30270670,8370,8370,8370,8370,19
|
|
20240730,101800,30111640,8370,8370,8370,8370,0
|
|
20240730,101700,30111640,8370,8370,8370,8370,0
|
|
20240730,101600,30111640,8370,8370,8370,8370,0
|
|
20240730,101500,30111640,8370,8370,8370,8370,0
|
|
20240730,101400,30111640,8370,8370,8370,8370,481
|
|
20240730,101300,26085670,8360,8370,8370,8360,254
|
|
20240730,101200,23960680,8370,8380,8380,8370,11
|
|
20240730,101100,23868600,8380,8380,8380,8380,26
|
|
20240730,101000,23650720,8370,8370,8370,8370,0
|
|
20240730,100900,23650720,8370,8380,8380,8370,30
|
|
20240730,100800,23399570,8380,8380,8380,8380,0
|
|
20240730,100700,23399570,8380,8380,8380,8380,0
|
|
20240730,100600,23399570,8380,8380,8380,8380,13
|
|
20240730,100500,23290630,8390,8390,8390,8390,2
|
|
20240730,100400,23273850,8380,8390,8390,8380,6
|
|
20240730,100300,23223520,8390,8390,8390,8390,0
|
|
20240730,100200,23223520,8390,8390,8390,8390,0
|
|
20240730,100100,23223520,8390,8390,8390,8390,0
|
|
20240730,100000,23223520,8390,8390,8390,8390,0
|
|
20240730,095900,23223520,8390,8390,8390,8390,0
|
|
20240730,095800,23223520,8390,8390,8390,8390,0
|
|
20240730,095700,23223520,8390,8390,8390,8390,1
|
|
20240730,095600,23215130,8400,8400,8400,8400,0
|
|
20240730,095500,23215130,8400,8400,8400,8400,0
|
|
20240730,095400,23215130,8400,8400,8400,8400,0
|
|
20240730,095300,23215130,8400,8400,8400,8400,4
|
|
20240730,095200,23181530,8400,8400,8400,8400,1
|
|
20240730,095100,23173130,8400,8400,8400,8400,0
|
|
20240730,095000,23173130,8400,8400,8400,8400,1
|
|
20240730,094900,23164730,8360,8360,8360,8360,0
|
|
20240730,094800,23164730,8360,8360,8360,8360,0
|
|
20240730,094700,23164730,8360,8360,8360,8360,0
|
|
20240730,094600,23164730,8360,8360,8360,8360,0
|
|
20240730,094500,23164730,8360,8390,8400,8360,1244
|
|
20240730,094400,12742100,8400,8400,8400,8400,0
|
|
20240730,094300,12742100,8400,8400,8400,8400,67
|
|
20240730,094200,12179300,8400,8400,8400,8400,100
|
|
20240730,094100,11339300,8390,8390,8390,8390,3
|
|
20240730,094000,11314130,8400,8400,8400,8400,0
|
|
20240730,093900,11314130,8400,8400,8400,8400,0
|
|
20240730,093800,11314130,8400,8400,8400,8400,0
|
|
20240730,093700,11314130,8400,8400,8400,8400,1
|
|
20240730,093600,11305730,8400,8400,8400,8400,0
|
|
20240730,093500,11305730,8400,8400,8400,8400,101
|
|
20240730,093400,10457330,8410,8410,8410,8410,0
|
|
20240730,093300,10457330,8410,8410,8410,8410,1
|
|
20240730,093200,10448920,8420,8420,8420,8420,30
|
|
20240730,093100,10196320,8420,8420,8420,8420,0
|
|
20240730,093000,10196320,8420,8420,8420,8420,1
|
|
20240730,092900,10187900,8410,8410,8410,8410,0
|
|
20240730,092800,10187900,8410,8410,8410,8410,0
|
|
20240730,092700,10187900,8410,8410,8410,8410,100
|
|
20240730,092600,9346900,8420,8420,8420,8420,0
|
|
20240730,092500,9346900,8420,8420,8420,8420,0
|
|
20240730,092400,9346900,8420,8420,8420,8420,0
|
|
20240730,092300,9346900,8420,8420,8420,8420,0
|
|
20240730,092200,9346900,8420,8420,8420,8420,201
|
|
20240730,092100,7654480,8410,8410,8410,8410,0
|
|
20240730,092000,7654480,8410,8390,8410,8370,658
|
|
20240730,091900,2124110,8390,8390,8390,8390,0
|
|
20240730,091800,2124110,8390,8390,8390,8390,0
|
|
20240730,091700,2124110,8390,8390,8390,8390,0
|
|
20240730,091600,2124110,8390,8390,8390,8390,60
|
|
20240730,091500,1620710,8390,8390,8390,8390,0
|
|
20240730,091400,1620710,8390,8390,8390,8390,0
|
|
20240730,091300,1620710,8390,8390,8390,8390,0
|
|
20240730,091200,1620710,8390,8400,8400,8390,169
|
|
20240730,091100,201800,8410,8410,8410,8410,0
|
|
20240730,091000,201800,8410,8410,8410,8410,0
|
|
20240730,090900,201800,8410,8410,8410,8410,0
|
|
20240730,090800,201800,8410,8410,8410,8410,20
|
|
20240730,090700,33600,8390,8390,8390,8390,0
|
|
20240730,090600,33600,8390,8390,8390,8390,0
|
|
20240730,090500,33600,8390,8390,8390,8390,0
|
|
20240730,090400,33600,8390,8390,8390,8390,0
|
|
20240730,090300,33600,8390,8390,8390,8390,3
|
|
20240730,090200,8430,8430,8430,8430,8430,1
|
|
20240730,090100,0,8410,8410,8410,8410,0
|
|
20240730,090000,0,8410,8410,8410,8410,0
|