650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194700,230346600,70200,70200,70200,70200,43
|
|
20240730,194600,230346600,70200,70200,70200,70200,0
|
|
20240730,194500,230346600,70200,70200,70200,70200,0
|
|
20240730,194400,230346600,70200,70200,70200,70200,0
|
|
20240730,194300,230346600,70200,70200,70200,70200,0
|
|
20240730,194200,230346600,70200,70200,70200,70200,0
|
|
20240730,194100,230346600,70200,70200,70200,70200,0
|
|
20240730,194000,230346600,70200,70200,70200,70200,0
|
|
20240730,193900,230346600,70200,70200,70200,70200,0
|
|
20240730,193800,230346600,70200,70200,70200,70200,0
|
|
20240730,193700,230346600,70200,70200,70200,70200,0
|
|
20240730,193600,230346600,70200,70200,70200,70200,0
|
|
20240730,193500,230346600,70200,70200,70200,70200,0
|
|
20240730,193400,230346600,70200,70200,70200,70200,0
|
|
20240730,193300,230346600,70200,70200,70200,70200,0
|
|
20240730,193200,230346600,70200,70200,70200,70200,0
|
|
20240730,193100,230346600,70200,70200,70200,70200,0
|
|
20240730,193000,230346600,70200,70200,70200,70200,0
|
|
20240730,192900,230346600,70200,70200,70200,70200,0
|
|
20240730,192800,230346600,70200,70200,70200,70200,0
|
|
20240730,192700,230346600,70200,70200,70200,70200,0
|
|
20240730,192600,230346600,70200,70200,70200,70200,0
|
|
20240730,192500,230346600,70200,70200,70200,70200,0
|
|
20240730,192400,230346600,70200,70200,70200,70200,0
|
|
20240730,192300,230346600,70200,70200,70200,70200,0
|
|
20240730,192200,230346600,70200,70200,70200,70200,0
|
|
20240730,192100,230346600,70200,70200,70200,70200,0
|
|
20240730,192000,230346600,70200,70200,70200,70200,0
|
|
20240730,191900,230346600,70200,70200,70200,70200,0
|
|
20240730,191800,230346600,70200,70200,70200,70200,0
|
|
20240730,191700,230346600,70200,70200,70200,70200,43
|
|
20240730,191600,230346600,70200,70200,70200,70200,0
|
|
20240730,191500,230346600,70200,70200,70200,70200,0
|
|
20240730,191400,230346600,70200,70200,70200,70200,0
|
|
20240730,191300,230346600,70200,70200,70200,70200,0
|
|
20240730,191200,230346600,70200,70200,70200,70200,0
|
|
20240730,191100,230346600,70200,70200,70200,70200,0
|
|
20240730,191000,230346600,70200,70200,70200,70200,0
|
|
20240730,190900,230346600,70200,70200,70200,70200,0
|
|
20240730,190800,230346600,70200,70200,70200,70200,0
|
|
20240730,190700,230346600,70200,70200,70200,70200,0
|
|
20240730,190600,230346600,70200,70200,70200,70200,0
|
|
20240730,190500,230346600,70200,70200,70200,70200,0
|
|
20240730,190400,230346600,70200,70200,70200,70200,0
|
|
20240730,190300,230346600,70200,70200,70200,70200,0
|
|
20240730,190200,230346600,70200,70200,70200,70200,0
|
|
20240730,190100,230346600,70200,70200,70200,70200,0
|
|
20240730,190000,230346600,70200,70200,70200,70200,0
|
|
20240730,185900,230346600,70200,70200,70200,70200,0
|
|
20240730,185800,230346600,70200,70200,70200,70200,0
|
|
20240730,185700,230346600,70200,70200,70200,70200,0
|
|
20240730,185600,230346600,70200,70200,70200,70200,0
|
|
20240730,185500,230346600,70200,70200,70200,70200,0
|
|
20240730,185400,230346600,70200,70200,70200,70200,0
|
|
20240730,185300,230346600,70200,70200,70200,70200,0
|
|
20240730,185200,230346600,70200,70200,70200,70200,0
|
|
20240730,185100,230346600,70200,70200,70200,70200,0
|
|
20240730,185000,230346600,70200,70200,70200,70200,0
|
|
20240730,184900,230346600,70200,70200,70200,70200,0
|
|
20240730,184800,230346600,70200,70200,70200,70200,0
|
|
20240730,184700,230346600,70200,70200,70200,70200,43
|
|
20240730,184600,230346600,70200,70200,70200,70200,0
|
|
20240730,184500,230346600,70200,70200,70200,70200,0
|
|
20240730,184400,230346600,70200,70200,70200,70200,0
|
|
20240730,184300,230346600,70200,70200,70200,70200,0
|
|
20240730,184200,230346600,70200,70200,70200,70200,0
|
|
20240730,184100,230346600,70200,70200,70200,70200,0
|
|
20240730,184000,230346600,70200,70200,70200,70200,0
|
|
20240730,183900,230346600,70200,70200,70200,70200,0
|
|
20240730,183800,230346600,70200,70200,70200,70200,0
|
|
20240730,183700,230346600,70200,70200,70200,70200,0
|
|
20240730,183600,230346600,70200,70200,70200,70200,0
|
|
20240730,183500,230346600,70200,70200,70200,70200,0
|
|
20240730,183400,230346600,70200,70200,70200,70200,0
|
|
20240730,183300,230346600,70200,70200,70200,70200,0
|
|
20240730,183200,230346600,70200,70200,70200,70200,0
|
|
20240730,183100,230346600,70200,70200,70200,70200,0
|
|
20240730,183000,230346600,70200,70200,70200,70200,0
|
|
20240730,182900,230346600,70200,70200,70200,70200,0
|
|
20240730,182800,230346600,70200,70200,70200,70200,0
|
|
20240730,182700,230346600,70200,70200,70200,70200,0
|
|
20240730,182600,230346600,70200,70200,70200,70200,0
|
|
20240730,182500,230346600,70200,70200,70200,70200,0
|
|
20240730,182400,230346600,70200,70200,70200,70200,0
|
|
20240730,182300,230346600,70200,70200,70200,70200,0
|
|
20240730,182200,230346600,70200,70200,70200,70200,0
|
|
20240730,182100,230346600,70200,70200,70200,70200,0
|
|
20240730,182000,230346600,70200,70200,70200,70200,0
|
|
20240730,181900,230346600,70200,70200,70200,70200,0
|
|
20240730,181800,230346600,70200,70200,70200,70200,0
|
|
20240730,181700,230346600,70200,70200,70200,70200,43
|
|
20240730,181600,230346600,70200,70200,70200,70200,0
|
|
20240730,181500,230346600,70200,70200,70200,70200,0
|
|
20240730,181400,230346600,70200,70200,70200,70200,0
|
|
20240730,181300,230346600,70200,70200,70200,70200,0
|
|
20240730,181200,230346600,70200,70200,70200,70200,0
|
|
20240730,181100,230346600,70200,70200,70200,70200,0
|
|
20240730,181000,230346600,70200,70200,70200,70200,0
|
|
20240730,180900,230346600,70200,70200,70200,70200,0
|
|
20240730,180800,230346600,70200,70200,70200,70200,0
|
|
20240730,180700,230346600,70200,70200,70200,70200,0
|
|
20240730,180600,230346600,70200,70200,70200,70200,0
|
|
20240730,180500,230346600,70200,70200,70200,70200,0
|
|
20240730,180400,230346600,70200,70200,70200,70200,0
|
|
20240730,180300,230346600,70200,70200,70200,70200,0
|
|
20240730,180200,230346600,70200,70200,70200,70200,0
|
|
20240730,180100,230346600,70200,70200,70200,70200,0
|
|
20240730,180000,230346600,70200,70200,70200,70200,0
|
|
20240730,175900,230346600,70200,70200,70200,70200,0
|
|
20240730,175800,230346600,70200,70200,70200,70200,0
|
|
20240730,175700,230346600,70200,70200,70200,70200,0
|
|
20240730,175600,230346600,70200,70200,70200,70200,0
|
|
20240730,175500,230346600,70200,70200,70200,70200,0
|
|
20240730,175400,230346600,70200,70200,70200,70200,0
|
|
20240730,175300,230346600,70200,70200,70200,70200,0
|
|
20240730,175200,230346600,70200,70200,70200,70200,0
|
|
20240730,175100,230346600,70200,70200,70200,70200,0
|
|
20240730,175000,230346600,70200,70200,70200,70200,0
|
|
20240730,174900,230346600,70200,70200,70200,70200,0
|
|
20240730,174800,230346600,70200,70200,70200,70200,0
|
|
20240730,174700,230346600,70200,70200,70200,70200,43
|
|
20240730,174600,230346600,70200,70200,70200,70200,0
|
|
20240730,174500,230346600,70200,70200,70200,70200,0
|
|
20240730,174400,230346600,70200,70200,70200,70200,0
|
|
20240730,174300,230346600,70200,70200,70200,70200,0
|
|
20240730,174200,230346600,70200,70200,70200,70200,0
|
|
20240730,174100,230346600,70200,70200,70200,70200,0
|
|
20240730,174000,230346600,70200,70200,70200,70200,0
|
|
20240730,173900,230346600,70200,70200,70200,70200,0
|
|
20240730,173800,230346600,70200,70200,70200,70200,0
|
|
20240730,173700,230346600,70200,70200,70200,70200,0
|
|
20240730,173600,230346600,70200,70200,70200,70200,0
|
|
20240730,173500,230346600,70200,70200,70200,70200,0
|
|
20240730,173400,230346600,70200,70200,70200,70200,0
|
|
20240730,173300,230346600,70200,70200,70200,70200,0
|
|
20240730,173200,230346600,70200,70200,70200,70200,0
|
|
20240730,173100,230346600,70200,70200,70200,70200,0
|
|
20240730,173000,230346600,70200,70200,70200,70200,0
|
|
20240730,172900,230346600,70200,70200,70200,70200,0
|
|
20240730,172800,230346600,70200,70200,70200,70200,0
|
|
20240730,172700,230346600,70200,70200,70200,70200,0
|
|
20240730,172600,230346600,70200,70200,70200,70200,0
|
|
20240730,172500,230346600,70200,70200,70200,70200,0
|
|
20240730,172400,230346600,70200,70200,70200,70200,0
|
|
20240730,172300,230346600,70200,70200,70200,70200,0
|
|
20240730,172200,230346600,70200,70200,70200,70200,0
|
|
20240730,172100,230346600,70200,70200,70200,70200,0
|
|
20240730,172000,230346600,70200,70200,70200,70200,0
|
|
20240730,171900,230346600,70200,70200,70200,70200,0
|
|
20240730,171800,230346600,70200,70200,70200,70200,0
|
|
20240730,171700,230346600,70200,70200,70200,70200,43
|
|
20240730,171600,230346600,70200,70200,70200,70200,0
|
|
20240730,171500,230346600,70200,70200,70200,70200,0
|
|
20240730,171400,230346600,70200,70200,70200,70200,0
|
|
20240730,171300,230346600,70200,70200,70200,70200,0
|
|
20240730,171200,230346600,70200,70200,70200,70200,0
|
|
20240730,171100,230346600,70200,70200,70200,70200,0
|
|
20240730,171000,230346600,70200,70200,70200,70200,0
|
|
20240730,170900,230346600,70200,70200,70200,70200,0
|
|
20240730,170800,230346600,70200,70200,70200,70200,0
|
|
20240730,170700,230346600,70200,70200,70200,70200,0
|
|
20240730,170600,230346600,70200,70200,70200,70200,0
|
|
20240730,170500,230346600,70200,70200,70200,70200,0
|
|
20240730,170400,230346600,70200,70200,70200,70200,0
|
|
20240730,170300,230346600,70200,70200,70200,70200,0
|
|
20240730,170200,230346600,70200,70200,70200,70200,0
|
|
20240730,170100,230346600,70200,70200,70200,70200,0
|
|
20240730,170000,230346600,70200,70200,70200,70200,0
|
|
20240730,165900,230346600,70200,70200,70200,70200,0
|
|
20240730,165800,230346600,70200,70200,70200,70200,0
|
|
20240730,165700,230346600,70200,70200,70200,70200,0
|
|
20240730,165600,230346600,70200,70200,70200,70200,0
|
|
20240730,165500,230346600,70200,70200,70200,70200,0
|
|
20240730,165400,230346600,70200,70200,70200,70200,0
|
|
20240730,165300,230346600,70200,70200,70200,70200,0
|
|
20240730,165200,230346600,70200,70200,70200,70200,0
|
|
20240730,165100,230346600,70200,70200,70200,70200,0
|
|
20240730,165000,230346600,70200,70200,70200,70200,0
|
|
20240730,164900,230346600,70200,70200,70200,70200,0
|
|
20240730,164800,230346600,70200,70200,70200,70200,0
|
|
20240730,164700,230346600,70200,70200,70200,70200,43
|
|
20240730,164600,230346600,70200,70200,70200,70200,0
|
|
20240730,164500,230346600,70200,70200,70200,70200,0
|
|
20240730,164400,230346600,70200,70200,70200,70200,0
|
|
20240730,164300,230346600,70200,70200,70200,70200,0
|
|
20240730,164200,230346600,70200,70200,70200,70200,0
|
|
20240730,164100,230346600,70200,70200,70200,70200,0
|
|
20240730,164000,230346600,70200,70200,70200,70200,0
|
|
20240730,163900,230346600,70200,70200,70200,70200,0
|
|
20240730,163800,230346600,70200,70200,70200,70200,0
|
|
20240730,163700,230346600,70200,70200,70200,70200,0
|
|
20240730,163600,230346600,70200,70200,70200,70200,0
|
|
20240730,163500,230346600,70200,70200,70200,70200,0
|
|
20240730,163400,230346600,70200,70200,70200,70200,0
|
|
20240730,163300,230346600,70200,70200,70200,70200,0
|
|
20240730,163200,230346600,70200,70200,70200,70200,0
|
|
20240730,163100,230346600,70200,70200,70200,70200,0
|
|
20240730,163000,230346600,70200,70200,70200,70200,0
|
|
20240730,162900,230346600,70200,70200,70200,70200,0
|
|
20240730,162800,230346600,70200,70200,70200,70200,0
|
|
20240730,162700,230346600,70200,70200,70200,70200,0
|
|
20240730,162600,230346600,70200,70200,70200,70200,0
|
|
20240730,162500,230346600,70200,70200,70200,70200,0
|
|
20240730,162400,230346600,70200,70200,70200,70200,0
|
|
20240730,162300,230346600,70200,70200,70200,70200,0
|
|
20240730,162200,230346600,70200,70200,70200,70200,0
|
|
20240730,162100,230346600,70200,70200,70200,70200,0
|
|
20240730,162000,230346600,70200,70200,70200,70200,0
|
|
20240730,161900,230346600,70200,70200,70200,70200,0
|
|
20240730,161800,230346600,70200,70200,70200,70200,0
|
|
20240730,161700,230346600,70200,70200,70200,70200,43
|
|
20240730,161600,230346600,70200,70200,70200,70200,0
|
|
20240730,161500,230346600,70200,70200,70200,70200,0
|
|
20240730,161400,230346600,70200,70200,70200,70200,0
|
|
20240730,161300,230346600,70200,70200,70200,70200,0
|
|
20240730,161200,230346600,70200,70200,70200,70200,0
|
|
20240730,161100,230346600,70200,70200,70200,70200,0
|
|
20240730,161000,230346600,70200,70200,70200,70200,0
|
|
20240730,160900,230346600,70200,70200,70200,70200,0
|
|
20240730,160800,230346600,70200,70200,70200,70200,0
|
|
20240730,160700,230346600,70200,70200,70200,70200,0
|
|
20240730,160600,230346600,70200,70200,70200,70200,0
|
|
20240730,160500,230346600,70200,70200,70200,70200,0
|
|
20240730,160400,230346600,70200,70200,70200,70200,0
|
|
20240730,160300,230346600,70200,70200,70200,70200,0
|
|
20240730,160200,230346600,70200,70200,70200,70200,0
|
|
20240730,160100,230346600,70200,70200,70200,70200,0
|
|
20240730,160000,230346600,70200,70200,70200,70200,0
|
|
20240730,155900,230346600,70200,70200,70200,70200,0
|
|
20240730,155800,230346600,70200,70200,70200,70200,0
|
|
20240730,155700,230346600,70200,70200,70200,70200,0
|
|
20240730,155600,230346600,70200,70200,70200,70200,0
|
|
20240730,155500,230346600,70200,70200,70200,70200,0
|
|
20240730,155400,230346600,70200,70200,70200,70200,0
|
|
20240730,155300,230346600,70200,70200,70200,70200,0
|
|
20240730,155200,230346600,70200,70200,70200,70200,0
|
|
20240730,155100,230346600,70200,70200,70200,70200,0
|
|
20240730,155000,230346600,70200,70200,70200,70200,0
|
|
20240730,154900,230346600,70200,70200,70200,70200,0
|
|
20240730,154800,230346600,70200,70200,70200,70200,0
|
|
20240730,154700,230346600,70200,70200,70200,70200,43
|
|
20240730,154600,230346600,70200,70200,70200,70200,0
|
|
20240730,154500,230346600,70200,70200,70200,70200,0
|
|
20240730,154400,230346600,70200,70200,70200,70200,0
|
|
20240730,154300,230346600,70200,70200,70200,70200,0
|
|
20240730,154200,230346600,70200,70200,70200,70200,0
|
|
20240730,154100,230346600,70200,70200,70200,70200,0
|
|
20240730,154000,230346600,70200,70200,70200,70200,0
|
|
20240730,153900,230346600,70200,70200,70200,70200,0
|
|
20240730,153800,230346600,70200,70200,70200,70200,0
|
|
20240730,153700,230346600,70200,70200,70200,70200,0
|
|
20240730,153600,230346600,70200,70200,70200,70200,0
|
|
20240730,153500,230346600,70200,70200,70200,70200,0
|
|
20240730,153400,230346600,70200,70200,70200,70200,0
|
|
20240730,153300,230346600,70200,70200,70200,70200,0
|
|
20240730,153200,230346600,70200,70200,70200,70200,0
|
|
20240730,153100,230346600,70200,70200,70200,70200,0
|
|
20240730,153000,230346600,70200,70200,70200,70200,43
|
|
20240730,152900,227328000,70100,70100,70100,70100,0
|
|
20240730,152800,227328000,70100,70100,70100,70100,0
|
|
20240730,152700,227328000,70100,70100,70100,70100,0
|
|
20240730,152600,227328000,70100,70100,70100,70100,0
|
|
20240730,152500,227328000,70100,70100,70100,70100,0
|
|
20240730,152400,227328000,70100,70100,70100,70100,0
|
|
20240730,152300,227328000,70100,70100,70100,70100,0
|
|
20240730,152200,227328000,70100,70100,70100,70100,0
|
|
20240730,152100,227328000,70100,70100,70100,70100,0
|
|
20240730,152000,227328000,70100,70100,70100,70100,0
|
|
20240730,151900,227328000,70100,70200,70200,70100,36
|
|
20240730,151800,224804200,70200,70200,70200,70200,0
|
|
20240730,151700,224804200,70200,70200,70200,70200,0
|
|
20240730,151600,224804200,70200,70200,70200,70200,4
|
|
20240730,151500,224523400,70200,70200,70200,70200,0
|
|
20240730,151400,224523400,70200,70200,70200,70200,2
|
|
20240730,151300,224383000,70100,70100,70100,70100,0
|
|
20240730,151200,224383000,70100,70100,70100,70100,0
|
|
20240730,151100,224383000,70100,70100,70100,70100,0
|
|
20240730,151000,224383000,70100,70100,70100,70100,1
|
|
20240730,150900,224312900,70100,70100,70100,70100,0
|
|
20240730,150800,224312900,70100,70100,70100,70100,2
|
|
20240730,150700,224172700,70100,70100,70100,70100,0
|
|
20240730,150600,224172700,70100,70200,70200,70100,142
|
|
20240730,150500,214209500,70200,70200,70200,70200,0
|
|
20240730,150400,214209500,70200,70200,70200,70200,0
|
|
20240730,150300,214209500,70200,70200,70200,70200,0
|
|
20240730,150200,214209500,70200,70200,70200,70200,23
|
|
20240730,150100,212594900,70200,70200,70200,70200,0
|
|
20240730,150000,212594900,70200,70300,70300,70200,156
|
|
20240730,145900,201643600,70300,70300,70300,70300,3
|
|
20240730,145800,201432700,70300,70300,70300,70300,3
|
|
20240730,145700,201221800,70200,70200,70200,70200,0
|
|
20240730,145600,201221800,70200,70200,70200,70200,0
|
|
20240730,145500,201221800,70200,70200,70200,70200,3
|
|
20240730,145400,201011200,70200,70200,70200,70200,0
|
|
20240730,145300,201011200,70200,70200,70200,70200,0
|
|
20240730,145200,201011200,70200,70200,70200,70200,0
|
|
20240730,145100,201011200,70200,70200,70200,70200,0
|
|
20240730,145000,201011200,70200,70200,70200,70200,0
|
|
20240730,144900,201011200,70200,70200,70200,70200,0
|
|
20240730,144800,201011200,70200,70200,70200,70200,0
|
|
20240730,144700,201011200,70200,70200,70200,70200,0
|
|
20240730,144600,201011200,70200,70200,70200,70200,1
|
|
20240730,144500,200941000,70200,70200,70200,70200,16
|
|
20240730,144400,199817800,70400,70400,70400,70400,0
|
|
20240730,144300,199817800,70400,70400,70400,70400,0
|
|
20240730,144200,199817800,70400,70400,70400,70400,0
|
|
20240730,144100,199817800,70400,70400,70400,70400,0
|
|
20240730,144000,199817800,70400,70400,70400,70400,0
|
|
20240730,143900,199817800,70400,70300,70400,70300,12
|
|
20240730,143800,198974000,70300,70300,70300,70300,0
|
|
20240730,143700,198974000,70300,70300,70300,70300,0
|
|
20240730,143600,198974000,70300,70300,70300,70300,112
|
|
20240730,143500,191100400,70300,70300,70300,70300,0
|
|
20240730,143400,191100400,70300,70300,70300,70300,0
|
|
20240730,143300,191100400,70300,70300,70300,70300,0
|
|
20240730,143200,191100400,70300,70300,70300,70300,0
|
|
20240730,143100,191100400,70300,70300,70300,70300,0
|
|
20240730,143000,191100400,70300,70300,70300,70300,100
|
|
20240730,142900,184070400,70300,70300,70300,70300,0
|
|
20240730,142800,184070400,70300,70300,70300,70300,2
|
|
20240730,142700,183929800,70300,70300,70300,70300,1
|
|
20240730,142600,183859500,70300,70300,70300,70300,83
|
|
20240730,142500,178024600,70300,70300,70300,70300,17
|
|
20240730,142400,176829500,70400,70400,70400,70400,0
|
|
20240730,142300,176829500,70400,70400,70400,70400,0
|
|
20240730,142200,176829500,70400,70400,70400,70400,0
|
|
20240730,142100,176829500,70400,70400,70400,70400,11
|
|
20240730,142000,176055100,70200,70200,70200,70200,13
|
|
20240730,141900,175142500,70300,70300,70300,70300,108
|
|
20240730,141800,167550100,70400,70400,70400,70400,0
|
|
20240730,141700,167550100,70400,70400,70400,70400,0
|
|
20240730,141600,167550100,70400,70400,70400,70400,0
|
|
20240730,141500,167550100,70400,70400,70400,70400,1
|
|
20240730,141400,167479700,70400,70400,70400,70400,5
|
|
20240730,141300,167127700,70400,70400,70400,70400,0
|
|
20240730,141200,167127700,70400,70400,70400,70400,0
|
|
20240730,141100,167127700,70400,70400,70400,70400,2
|
|
20240730,141000,166986900,70200,70200,70200,70200,13
|
|
20240730,140900,166074300,70200,70200,70200,70200,0
|
|
20240730,140800,166074300,70200,70200,70200,70200,0
|
|
20240730,140700,166074300,70200,70200,70200,70200,0
|
|
20240730,140600,166074300,70200,70200,70200,70200,0
|
|
20240730,140500,166074300,70200,70200,70200,70200,3
|
|
20240730,140400,165863700,70300,70300,70300,70300,0
|
|
20240730,140300,165863700,70300,70300,70300,70300,0
|
|
20240730,140200,165863700,70300,70300,70300,70300,0
|
|
20240730,140100,165863700,70300,70300,70300,70300,30
|
|
20240730,140000,163754700,70300,70300,70300,70300,0
|
|
20240730,135900,163754700,70300,70300,70300,70300,0
|
|
20240730,135800,163754700,70300,70300,70300,70300,0
|
|
20240730,135700,163754700,70300,70300,70300,70300,0
|
|
20240730,135600,163754700,70300,70300,70300,70300,0
|
|
20240730,135500,163754700,70300,70300,70300,70300,0
|
|
20240730,135400,163754700,70300,70300,70300,70300,0
|
|
20240730,135300,163754700,70300,70300,70300,70300,0
|
|
20240730,135200,163754700,70300,70300,70300,70300,0
|
|
20240730,135100,163754700,70300,70300,70300,70300,50
|
|
20240730,135000,160239700,70300,70300,70300,70300,0
|
|
20240730,134900,160239700,70300,70300,70300,70300,0
|
|
20240730,134800,160239700,70300,70300,70300,70300,0
|
|
20240730,134700,160239700,70300,70300,70300,70300,0
|
|
20240730,134600,160239700,70300,70300,70300,70300,0
|
|
20240730,134500,160239700,70300,70300,70300,70300,3
|
|
20240730,134400,160028800,70300,70300,70300,70300,0
|
|
20240730,134300,160028800,70300,70300,70300,70300,0
|
|
20240730,134200,160028800,70300,70300,70300,70300,0
|
|
20240730,134100,160028800,70300,70300,70300,70300,0
|
|
20240730,134000,160028800,70300,70300,70300,70300,0
|
|
20240730,133900,160028800,70300,70300,70300,70300,1
|
|
20240730,133800,159958500,70400,70400,70400,70400,8
|
|
20240730,133700,159395300,70400,70400,70400,70400,0
|
|
20240730,133600,159395300,70400,70400,70400,70400,0
|
|
20240730,133500,159395300,70400,70400,70400,70400,0
|
|
20240730,133400,159395300,70400,70400,70400,70400,0
|
|
20240730,133300,159395300,70400,70400,70400,70400,5
|
|
20240730,133200,159043300,70400,70400,70400,70400,2
|
|
20240730,133100,158902500,70400,70400,70400,70400,0
|
|
20240730,133000,158902500,70400,70400,70400,70400,1
|
|
20240730,132900,158832100,70400,70400,70400,70400,0
|
|
20240730,132800,158832100,70400,70400,70400,70400,0
|
|
20240730,132700,158832100,70400,70400,70400,70400,0
|
|
20240730,132600,158832100,70400,70400,70400,70400,0
|
|
20240730,132500,158832100,70400,70300,70400,70300,80
|
|
20240730,132400,153205100,70300,70300,70300,70300,0
|
|
20240730,132300,153205100,70300,70300,70300,70300,0
|
|
20240730,132200,153205100,70300,70300,70300,70300,0
|
|
20240730,132100,153205100,70300,70300,70300,70300,0
|
|
20240730,132000,153205100,70300,70300,70300,70300,0
|
|
20240730,131900,153205100,70300,70300,70300,70300,0
|
|
20240730,131800,153205100,70300,70300,70300,70300,0
|
|
20240730,131700,153205100,70300,70300,70300,70300,0
|
|
20240730,131600,153205100,70300,70300,70300,70300,3
|
|
20240730,131500,152994200,70300,70300,70300,70300,0
|
|
20240730,131400,152994200,70300,70300,70300,70300,0
|
|
20240730,131300,152994200,70300,70300,70300,70300,0
|
|
20240730,131200,152994200,70300,70300,70300,70300,0
|
|
20240730,131100,152994200,70300,70300,70300,70300,0
|
|
20240730,131000,152994200,70300,70300,70300,70300,0
|
|
20240730,130900,152994200,70300,70300,70300,70300,0
|
|
20240730,130800,152994200,70300,70300,70300,70300,0
|
|
20240730,130700,152994200,70300,70300,70300,70300,0
|
|
20240730,130600,152994200,70300,70300,70300,70300,0
|
|
20240730,130500,152994200,70300,70300,70300,70300,2
|
|
20240730,130400,152853600,70300,70300,70300,70300,0
|
|
20240730,130300,152853600,70300,70300,70300,70300,0
|
|
20240730,130200,152853600,70300,70300,70300,70300,0
|
|
20240730,130100,152853600,70300,70300,70300,70300,0
|
|
20240730,130000,152853600,70300,70300,70300,70300,0
|
|
20240730,125900,152853600,70300,70300,70300,70300,0
|
|
20240730,125800,152853600,70300,70300,70300,70300,0
|
|
20240730,125700,152853600,70300,70300,70300,70300,0
|
|
20240730,125600,152853600,70300,70300,70300,70300,0
|
|
20240730,125500,152853600,70300,70300,70300,70300,0
|
|
20240730,125400,152853600,70300,70300,70300,70300,0
|
|
20240730,125300,152853600,70300,70300,70300,70300,0
|
|
20240730,125200,152853600,70300,70300,70300,70300,0
|
|
20240730,125100,152853600,70300,70300,70300,70300,0
|
|
20240730,125000,152853600,70300,70300,70300,70300,0
|
|
20240730,124900,152853600,70300,70300,70300,70300,0
|
|
20240730,124800,152853600,70300,70300,70300,70300,1
|
|
20240730,124700,152783300,70300,70300,70300,70300,0
|
|
20240730,124600,152783300,70300,70300,70300,70300,0
|
|
20240730,124500,152783300,70300,70300,70300,70300,2
|
|
20240730,124400,152642700,70400,70400,70400,70400,0
|
|
20240730,124300,152642700,70400,70400,70400,70400,0
|
|
20240730,124200,152642700,70400,70400,70400,70400,0
|
|
20240730,124100,152642700,70400,70400,70400,70400,0
|
|
20240730,124000,152642700,70400,70400,70400,70400,0
|
|
20240730,123900,152642700,70400,70400,70400,70400,7
|
|
20240730,123800,152149900,70300,70300,70300,70300,0
|
|
20240730,123700,152149900,70300,70300,70300,70300,0
|
|
20240730,123600,152149900,70300,70300,70300,70300,4
|
|
20240730,123500,151868700,70300,70300,70300,70300,0
|
|
20240730,123400,151868700,70300,70300,70300,70300,0
|
|
20240730,123300,151868700,70300,70300,70300,70300,3
|
|
20240730,123200,151657800,70300,70300,70300,70300,11
|
|
20240730,123100,150884500,70200,70200,70200,70200,0
|
|
20240730,123000,150884500,70200,70200,70200,70200,0
|
|
20240730,122900,150884500,70200,70200,70200,70200,0
|
|
20240730,122800,150884500,70200,70200,70200,70200,0
|
|
20240730,122700,150884500,70200,70200,70200,70200,0
|
|
20240730,122600,150884500,70200,70200,70200,70200,0
|
|
20240730,122500,150884500,70200,70200,70200,70200,2
|
|
20240730,122400,150744100,70200,70200,70200,70200,0
|
|
20240730,122300,150744100,70200,70200,70200,70200,0
|
|
20240730,122200,150744100,70200,70200,70200,70200,0
|
|
20240730,122100,150744100,70200,70200,70200,70200,0
|
|
20240730,122000,150744100,70200,70200,70200,70200,0
|
|
20240730,121900,150744100,70200,70200,70200,70200,0
|
|
20240730,121800,150744100,70200,70200,70200,70200,0
|
|
20240730,121700,150744100,70200,70200,70200,70200,0
|
|
20240730,121600,150744100,70200,70200,70200,70200,0
|
|
20240730,121500,150744100,70200,70200,70200,70200,0
|
|
20240730,121400,150744100,70200,70200,70200,70200,0
|
|
20240730,121300,150744100,70200,70200,70200,70200,0
|
|
20240730,121200,150744100,70200,70200,70200,70200,20
|
|
20240730,121100,149340100,70200,70200,70200,70200,0
|
|
20240730,121000,149340100,70200,70200,70200,70200,0
|
|
20240730,120900,149340100,70200,70200,70200,70200,10
|
|
20240730,120800,148638100,70200,70200,70200,70200,0
|
|
20240730,120700,148638100,70200,70200,70200,70200,0
|
|
20240730,120600,148638100,70200,70200,70200,70200,0
|
|
20240730,120500,148638100,70200,70200,70200,70200,23
|
|
20240730,120400,147023500,70300,70300,70300,70300,0
|
|
20240730,120300,147023500,70300,70300,70300,70300,0
|
|
20240730,120200,147023500,70300,70300,70300,70300,0
|
|
20240730,120100,147023500,70300,70300,70300,70300,0
|
|
20240730,120000,147023500,70300,70300,70300,70300,0
|
|
20240730,115900,147023500,70300,70300,70300,70300,0
|
|
20240730,115800,147023500,70300,70300,70300,70300,0
|
|
20240730,115700,147023500,70300,70300,70300,70300,0
|
|
20240730,115600,147023500,70300,70300,70300,70300,80
|
|
20240730,115500,141399500,70400,70400,70400,70400,0
|
|
20240730,115400,141399500,70400,70400,70400,70400,0
|
|
20240730,115300,141399500,70400,70400,70400,70400,3
|
|
20240730,115200,141188300,70200,70200,70200,70200,0
|
|
20240730,115100,141188300,70200,70200,70200,70200,0
|
|
20240730,115000,141188300,70200,70200,70200,70200,0
|
|
20240730,114900,141188300,70200,70200,70200,70200,0
|
|
20240730,114800,141188300,70200,70200,70200,70200,1
|
|
20240730,114700,141118100,70200,70200,70200,70200,0
|
|
20240730,114600,141118100,70200,70200,70200,70200,0
|
|
20240730,114500,141118100,70200,70200,70200,70200,4
|
|
20240730,114400,140837300,70500,70500,70500,70500,1
|
|
20240730,114300,140766800,70300,70400,70400,70300,90
|
|
20240730,114200,134436800,70500,70500,70500,70500,0
|
|
20240730,114100,134436800,70500,70500,70500,70500,0
|
|
20240730,114000,134436800,70500,70500,70500,70500,2
|
|
20240730,113900,134295800,70500,70500,70500,70500,0
|
|
20240730,113800,134295800,70500,70500,70500,70500,0
|
|
20240730,113700,134295800,70500,70500,70500,70500,0
|
|
20240730,113600,134295800,70500,70500,70500,70500,7
|
|
20240730,113500,133802300,70500,70500,70500,70500,0
|
|
20240730,113400,133802300,70500,70500,70500,70500,0
|
|
20240730,113300,133802300,70500,70500,70500,70500,0
|
|
20240730,113200,133802300,70500,70400,70500,70400,5
|
|
20240730,113100,133449900,70300,70300,70300,70300,0
|
|
20240730,113000,133449900,70300,70300,70300,70300,0
|
|
20240730,112900,133449900,70300,70300,70300,70300,0
|
|
20240730,112800,133449900,70300,70300,70300,70300,0
|
|
20240730,112700,133449900,70300,70300,70300,70300,0
|
|
20240730,112600,133449900,70300,70300,70300,70300,0
|
|
20240730,112500,133449900,70300,70300,70300,70300,4
|
|
20240730,112400,133168700,70500,70500,70500,70500,1
|
|
20240730,112300,133098200,70500,70500,70500,70500,0
|
|
20240730,112200,133098200,70500,70500,70500,70500,0
|
|
20240730,112100,133098200,70500,70500,70500,70500,0
|
|
20240730,112000,133098200,70500,70500,70500,70500,0
|
|
20240730,111900,133098200,70500,70500,70500,70500,0
|
|
20240730,111800,133098200,70500,70500,70500,70500,0
|
|
20240730,111700,133098200,70500,70500,70500,70500,0
|
|
20240730,111600,133098200,70500,70500,70500,70500,4
|
|
20240730,111500,132816200,70500,70500,70500,70500,1
|
|
20240730,111400,132745700,70400,70400,70400,70400,0
|
|
20240730,111300,132745700,70400,70400,70400,70400,0
|
|
20240730,111200,132745700,70400,70400,70400,70400,2
|
|
20240730,111100,132604900,70400,70400,70400,70400,0
|
|
20240730,111000,132604900,70400,70400,70400,70400,0
|
|
20240730,110900,132604900,70400,70400,70400,70400,0
|
|
20240730,110800,132604900,70400,70400,70400,70400,0
|
|
20240730,110700,132604900,70400,70400,70400,70400,0
|
|
20240730,110600,132604900,70400,70400,70400,70400,0
|
|
20240730,110500,132604900,70400,70500,70500,70400,8
|
|
20240730,110400,132041400,70400,70400,70400,70400,26
|
|
20240730,110300,130211000,70500,70500,70500,70500,0
|
|
20240730,110200,130211000,70500,70500,70500,70500,0
|
|
20240730,110100,130211000,70500,70500,70500,70500,0
|
|
20240730,110000,130211000,70500,70500,70500,70500,0
|
|
20240730,105900,130211000,70500,70500,70500,70500,0
|
|
20240730,105800,130211000,70500,70500,70500,70500,4
|
|
20240730,105700,129929000,70500,70500,70500,70500,5
|
|
20240730,105600,129576500,70600,70600,70600,70600,0
|
|
20240730,105500,129576500,70600,70600,70600,70600,2
|
|
20240730,105400,129435300,70400,70400,70400,70400,0
|
|
20240730,105300,129435300,70400,70400,70400,70400,0
|
|
20240730,105200,129435300,70400,70400,70400,70400,0
|
|
20240730,105100,129435300,70400,70400,70400,70400,2
|
|
20240730,105000,129294500,70300,70300,70300,70300,0
|
|
20240730,104900,129294500,70300,70300,70300,70300,0
|
|
20240730,104800,129294500,70300,70300,70300,70300,0
|
|
20240730,104700,129294500,70300,70300,70300,70300,0
|
|
20240730,104600,129294500,70300,70300,70300,70300,0
|
|
20240730,104500,129294500,70300,70400,70400,70300,4
|
|
20240730,104400,129013100,70500,70500,70500,70500,0
|
|
20240730,104300,129013100,70500,70500,70500,70500,156
|
|
20240730,104200,118015100,70500,70500,70500,70500,2
|
|
20240730,104100,117874100,70500,70500,70500,70500,0
|
|
20240730,104000,117874100,70500,70500,70500,70500,0
|
|
20240730,103900,117874100,70500,70400,70500,70400,150
|
|
20240730,103800,107302400,70400,70400,70400,70400,0
|
|
20240730,103700,107302400,70400,70400,70400,70400,0
|
|
20240730,103600,107302400,70400,70400,70400,70400,0
|
|
20240730,103500,107302400,70400,70400,70400,70400,4
|
|
20240730,103400,107020800,70300,70300,70300,70300,0
|
|
20240730,103300,107020800,70300,70300,70300,70300,0
|
|
20240730,103200,107020800,70300,70300,70300,70300,0
|
|
20240730,103100,107020800,70300,70300,70300,70300,0
|
|
20240730,103000,107020800,70300,70300,70300,70300,24
|
|
20240730,102900,105333600,70300,70300,70300,70300,6
|
|
20240730,102800,104911800,70300,70300,70300,70300,10
|
|
20240730,102700,104208800,70300,70300,70300,70300,0
|
|
20240730,102600,104208800,70300,70300,70300,70300,0
|
|
20240730,102500,104208800,70300,70300,70300,70300,0
|
|
20240730,102400,104208800,70300,70300,70300,70300,0
|
|
20240730,102300,104208800,70300,70300,70300,70300,0
|
|
20240730,102200,104208800,70300,70300,70300,70300,0
|
|
20240730,102100,104208800,70300,70300,70300,70300,0
|
|
20240730,102000,104208800,70300,70300,70300,70300,0
|
|
20240730,101900,104208800,70300,70300,70300,70300,0
|
|
20240730,101800,104208800,70300,70300,70300,70300,0
|
|
20240730,101700,104208800,70300,70300,70300,70300,0
|
|
20240730,101600,104208800,70300,70300,70300,70300,0
|
|
20240730,101500,104208800,70300,70300,70300,70300,5
|
|
20240730,101400,103857300,70300,70300,70300,70300,5
|
|
20240730,101300,103505800,70300,70300,70300,70300,0
|
|
20240730,101200,103505800,70300,70300,70300,70300,0
|
|
20240730,101100,103505800,70300,70300,70300,70300,0
|
|
20240730,101000,103505800,70300,70300,70300,70300,0
|
|
20240730,100900,103505800,70300,70300,70300,70300,12
|
|
20240730,100800,102662200,70300,70300,70300,70300,0
|
|
20240730,100700,102662200,70300,70300,70300,70300,0
|
|
20240730,100600,102662200,70300,70300,70300,70300,0
|
|
20240730,100500,102662200,70300,70300,70300,70300,600
|
|
20240730,100400,60482200,70600,70600,70600,70600,0
|
|
20240730,100300,60482200,70600,70600,70600,70600,0
|
|
20240730,100200,60482200,70600,70600,70600,70600,8
|
|
20240730,100100,59917400,70700,70700,70700,70700,0
|
|
20240730,100000,59917400,70700,70700,70700,70700,0
|
|
20240730,095900,59917400,70700,70700,70700,70700,0
|
|
20240730,095800,59917400,70700,70700,70700,70700,0
|
|
20240730,095700,59917400,70700,70700,70700,70700,0
|
|
20240730,095600,59917400,70700,70700,70700,70700,6
|
|
20240730,095500,59493200,70600,70500,70600,70500,11
|
|
20240730,095400,58717100,70300,70300,70300,70300,0
|
|
20240730,095300,58717100,70300,70300,70300,70300,0
|
|
20240730,095200,58717100,70300,70400,70400,70300,43
|
|
20240730,095100,55693300,70500,70500,70500,70500,0
|
|
20240730,095000,55693300,70500,70500,70500,70500,0
|
|
20240730,094900,55693300,70500,70500,70500,70500,0
|
|
20240730,094800,55693300,70500,70500,70500,70500,1
|
|
20240730,094700,55622800,70500,70600,70600,70500,116
|
|
20240730,094600,47433300,70700,70700,70700,70700,4
|
|
20240730,094500,47150500,70700,70700,70700,70700,1
|
|
20240730,094400,47079800,70900,70900,70900,70900,0
|
|
20240730,094300,47079800,70900,70900,70900,70900,0
|
|
20240730,094200,47079800,70900,70900,70900,70900,0
|
|
20240730,094100,47079800,70900,70900,70900,70900,0
|
|
20240730,094000,47079800,70900,70900,70900,70900,0
|
|
20240730,093900,47079800,70900,70900,70900,70900,0
|
|
20240730,093800,47079800,70900,70900,70900,70900,1
|
|
20240730,093700,47008900,70900,70900,70900,70900,0
|
|
20240730,093600,47008900,70900,70900,70900,70900,2
|
|
20240730,093500,46867100,70900,70900,70900,70900,4
|
|
20240730,093400,46583500,70800,70800,70800,70800,28
|
|
20240730,093300,44601100,70600,70600,70600,70600,0
|
|
20240730,093200,44601100,70600,70600,70600,70600,0
|
|
20240730,093100,44601100,70600,70600,70600,70600,0
|
|
20240730,093000,44601100,70600,70600,70600,70600,0
|
|
20240730,092900,44601100,70600,70600,70600,70600,0
|
|
20240730,092800,44601100,70600,70600,70600,70600,22
|
|
20240730,092700,43047900,70800,70800,70800,70800,0
|
|
20240730,092600,43047900,70800,70800,70800,70800,1
|
|
20240730,092500,42977100,70600,70600,70600,70600,4
|
|
20240730,092400,42694700,70800,70800,70800,70800,0
|
|
20240730,092300,42694700,70800,70800,70800,70800,2
|
|
20240730,092200,42553100,70800,70800,70800,70800,3
|
|
20240730,092100,42340700,70700,70700,70700,70700,0
|
|
20240730,092000,42340700,70700,70700,70700,70700,0
|
|
20240730,091900,42340700,70700,70600,70700,70600,11
|
|
20240730,091800,41563700,70600,70600,70600,70600,0
|
|
20240730,091700,41563700,70600,70600,70600,70600,1
|
|
20240730,091600,41493100,70600,70600,70600,70600,0
|
|
20240730,091500,41493100,70600,70600,70600,70600,18
|
|
20240730,091400,40222300,70300,70300,70300,70300,145
|
|
20240730,091300,30028800,70500,70500,70500,70500,75
|
|
20240730,091200,24741300,70500,70500,70500,70500,0
|
|
20240730,091100,24741300,70500,70500,70500,70500,4
|
|
20240730,091000,24459300,70300,71000,71000,70300,163
|
|
20240730,090900,12983900,71400,70500,71400,70300,146
|
|
20240730,090800,2602100,70400,70300,70400,70300,21
|
|
20240730,090700,1124400,70200,70200,70200,70200,0
|
|
20240730,090600,1124400,70200,70200,70200,70200,1
|
|
20240730,090500,1054200,70300,70300,70300,70300,0
|
|
20240730,090400,1054200,70300,70300,70300,70300,11
|
|
20240730,090300,280900,70200,70200,70200,70200,0
|
|
20240730,090200,280900,70200,70200,70200,70200,3
|
|
20240730,090100,70300,70300,70300,70300,70300,1
|
|
20240730,090000,0,70300,70300,70300,70300,0
|