622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191900,128526580,3110,3110,3110,3110,1645
|
|
20240730,191800,128526580,3110,3110,3110,3110,0
|
|
20240730,191700,128526580,3110,3110,3110,3110,0
|
|
20240730,191600,128526580,3110,3110,3110,3110,0
|
|
20240730,191500,128526580,3110,3110,3110,3110,0
|
|
20240730,191400,128526580,3110,3110,3110,3110,0
|
|
20240730,191300,128526580,3110,3110,3110,3110,0
|
|
20240730,191200,128526580,3110,3110,3110,3110,0
|
|
20240730,191100,128526580,3110,3110,3110,3110,0
|
|
20240730,191000,128526580,3110,3110,3110,3110,0
|
|
20240730,190900,128526580,3110,3110,3110,3110,0
|
|
20240730,190800,128526580,3110,3110,3110,3110,0
|
|
20240730,190700,128526580,3110,3110,3110,3110,0
|
|
20240730,190600,128526580,3110,3110,3110,3110,0
|
|
20240730,190500,128526580,3110,3110,3110,3110,0
|
|
20240730,190400,128526580,3110,3110,3110,3110,0
|
|
20240730,190300,128526580,3110,3110,3110,3110,0
|
|
20240730,190200,128526580,3110,3110,3110,3110,0
|
|
20240730,190100,128526580,3110,3110,3110,3110,0
|
|
20240730,190000,128526580,3110,3110,3110,3110,0
|
|
20240730,185900,128526580,3110,3110,3110,3110,0
|
|
20240730,185800,128526580,3110,3110,3110,3110,0
|
|
20240730,185700,128526580,3110,3110,3110,3110,0
|
|
20240730,185600,128526580,3110,3110,3110,3110,0
|
|
20240730,185500,128526580,3110,3110,3110,3110,0
|
|
20240730,185400,128526580,3110,3110,3110,3110,0
|
|
20240730,185300,128526580,3110,3110,3110,3110,0
|
|
20240730,185200,128526580,3110,3110,3110,3110,0
|
|
20240730,185100,128526580,3110,3110,3110,3110,0
|
|
20240730,185000,128526580,3110,3110,3110,3110,0
|
|
20240730,184900,128526580,3110,3110,3110,3110,1645
|
|
20240730,184800,128526580,3110,3110,3110,3110,0
|
|
20240730,184700,128526580,3110,3110,3110,3110,0
|
|
20240730,184600,128526580,3110,3110,3110,3110,0
|
|
20240730,184500,128526580,3110,3110,3110,3110,0
|
|
20240730,184400,128526580,3110,3110,3110,3110,0
|
|
20240730,184300,128526580,3110,3110,3110,3110,0
|
|
20240730,184200,128526580,3110,3110,3110,3110,0
|
|
20240730,184100,128526580,3110,3110,3110,3110,0
|
|
20240730,184000,128526580,3110,3110,3110,3110,0
|
|
20240730,183900,128526580,3110,3110,3110,3110,0
|
|
20240730,183800,128526580,3110,3110,3110,3110,0
|
|
20240730,183700,128526580,3110,3110,3110,3110,0
|
|
20240730,183600,128526580,3110,3110,3110,3110,0
|
|
20240730,183500,128526580,3110,3110,3110,3110,0
|
|
20240730,183400,128526580,3110,3110,3110,3110,0
|
|
20240730,183300,128526580,3110,3110,3110,3110,0
|
|
20240730,183200,128526580,3110,3110,3110,3110,0
|
|
20240730,183100,128526580,3110,3110,3110,3110,0
|
|
20240730,183000,128526580,3110,3110,3110,3110,0
|
|
20240730,182900,128526580,3110,3110,3110,3110,0
|
|
20240730,182800,128526580,3110,3110,3110,3110,0
|
|
20240730,182700,128526580,3110,3110,3110,3110,0
|
|
20240730,182600,128526580,3110,3110,3110,3110,0
|
|
20240730,182500,128526580,3110,3110,3110,3110,0
|
|
20240730,182400,128526580,3110,3110,3110,3110,0
|
|
20240730,182300,128526580,3110,3110,3110,3110,0
|
|
20240730,182200,128526580,3110,3110,3110,3110,0
|
|
20240730,182100,128526580,3110,3110,3110,3110,0
|
|
20240730,182000,128526580,3110,3110,3110,3110,0
|
|
20240730,181900,128526580,3110,3110,3110,3110,1645
|
|
20240730,181800,128526580,3110,3110,3110,3110,0
|
|
20240730,181700,128526580,3110,3110,3110,3110,0
|
|
20240730,181600,128526580,3110,3110,3110,3110,0
|
|
20240730,181500,128526580,3110,3110,3110,3110,0
|
|
20240730,181400,128526580,3110,3110,3110,3110,0
|
|
20240730,181300,128526580,3110,3110,3110,3110,0
|
|
20240730,181200,128526580,3110,3110,3110,3110,0
|
|
20240730,181100,128526580,3110,3110,3110,3110,0
|
|
20240730,181000,128526580,3110,3110,3110,3110,0
|
|
20240730,180900,128526580,3110,3110,3110,3110,0
|
|
20240730,180800,128526580,3110,3110,3110,3110,0
|
|
20240730,180700,128526580,3110,3110,3110,3110,0
|
|
20240730,180600,128526580,3110,3110,3110,3110,0
|
|
20240730,180500,128526580,3110,3110,3110,3110,0
|
|
20240730,180400,128526580,3110,3110,3110,3110,0
|
|
20240730,180300,128526580,3110,3110,3110,3110,0
|
|
20240730,180200,128526580,3110,3110,3110,3110,0
|
|
20240730,180100,128526580,3110,3110,3110,3110,0
|
|
20240730,180000,128526580,3110,3110,3110,3110,0
|
|
20240730,175900,128526580,3110,3110,3110,3110,0
|
|
20240730,175800,128526580,3110,3110,3110,3110,0
|
|
20240730,175700,128526580,3110,3110,3110,3110,0
|
|
20240730,175600,128526580,3110,3110,3110,3110,0
|
|
20240730,175500,128526580,3110,3110,3110,3110,0
|
|
20240730,175400,128526580,3110,3110,3110,3110,0
|
|
20240730,175300,128526580,3110,3110,3110,3110,0
|
|
20240730,175200,128526580,3110,3110,3110,3110,0
|
|
20240730,175100,128526580,3110,3110,3110,3110,0
|
|
20240730,175000,128526580,3110,3110,3110,3110,0
|
|
20240730,174900,128526580,3110,3110,3110,3110,1645
|
|
20240730,174800,128526580,3110,3110,3110,3110,0
|
|
20240730,174700,128526580,3110,3110,3110,3110,0
|
|
20240730,174600,128526580,3110,3110,3110,3110,0
|
|
20240730,174500,128526580,3110,3110,3110,3110,0
|
|
20240730,174400,128526580,3110,3110,3110,3110,0
|
|
20240730,174300,128526580,3110,3110,3110,3110,0
|
|
20240730,174200,128526580,3110,3110,3110,3110,0
|
|
20240730,174100,128526580,3110,3110,3110,3110,0
|
|
20240730,174000,128526580,3110,3110,3110,3110,0
|
|
20240730,173900,128526580,3110,3110,3110,3110,0
|
|
20240730,173800,128526580,3110,3110,3110,3110,0
|
|
20240730,173700,128526580,3110,3110,3110,3110,0
|
|
20240730,173600,128526580,3110,3110,3110,3110,0
|
|
20240730,173500,128526580,3110,3110,3110,3110,0
|
|
20240730,173400,128526580,3110,3110,3110,3110,0
|
|
20240730,173300,128526580,3110,3110,3110,3110,0
|
|
20240730,173200,128526580,3110,3110,3110,3110,0
|
|
20240730,173100,128526580,3110,3110,3110,3110,0
|
|
20240730,173000,128526580,3110,3110,3110,3110,0
|
|
20240730,172900,128526580,3110,3110,3110,3110,0
|
|
20240730,172800,128526580,3110,3110,3110,3110,0
|
|
20240730,172700,128526580,3110,3110,3110,3110,0
|
|
20240730,172600,128526580,3110,3110,3110,3110,0
|
|
20240730,172500,128526580,3110,3110,3110,3110,0
|
|
20240730,172400,128526580,3110,3110,3110,3110,0
|
|
20240730,172300,128526580,3110,3110,3110,3110,0
|
|
20240730,172200,128526580,3110,3110,3110,3110,0
|
|
20240730,172100,128526580,3110,3110,3110,3110,0
|
|
20240730,172000,128526580,3110,3110,3110,3110,0
|
|
20240730,171900,128526580,3110,3110,3110,3110,1645
|
|
20240730,171800,128526580,3110,3110,3110,3110,0
|
|
20240730,171700,128526580,3110,3110,3110,3110,0
|
|
20240730,171600,128526580,3110,3110,3110,3110,0
|
|
20240730,171500,128526580,3110,3110,3110,3110,0
|
|
20240730,171400,128526580,3110,3110,3110,3110,0
|
|
20240730,171300,128526580,3110,3110,3110,3110,0
|
|
20240730,171200,128526580,3110,3110,3110,3110,0
|
|
20240730,171100,128526580,3110,3110,3110,3110,0
|
|
20240730,171000,128526580,3110,3110,3110,3110,0
|
|
20240730,170900,128526580,3110,3110,3110,3110,0
|
|
20240730,170800,128526580,3110,3110,3110,3110,0
|
|
20240730,170700,128526580,3110,3110,3110,3110,0
|
|
20240730,170600,128526580,3110,3110,3110,3110,0
|
|
20240730,170500,128526580,3110,3110,3110,3110,0
|
|
20240730,170400,128526580,3110,3110,3110,3110,0
|
|
20240730,170300,128526580,3110,3110,3110,3110,0
|
|
20240730,170200,128526580,3110,3110,3110,3110,0
|
|
20240730,170100,128526580,3110,3110,3110,3110,0
|
|
20240730,170000,128526580,3110,3110,3110,3110,0
|
|
20240730,165900,128526580,3110,3110,3110,3110,0
|
|
20240730,165800,128526580,3110,3110,3110,3110,0
|
|
20240730,165700,128526580,3110,3110,3110,3110,0
|
|
20240730,165600,128526580,3110,3110,3110,3110,0
|
|
20240730,165500,128526580,3110,3110,3110,3110,0
|
|
20240730,165400,128526580,3110,3110,3110,3110,0
|
|
20240730,165300,128526580,3110,3110,3110,3110,0
|
|
20240730,165200,128526580,3110,3110,3110,3110,0
|
|
20240730,165100,128526580,3110,3110,3110,3110,0
|
|
20240730,165000,128526580,3110,3110,3110,3110,0
|
|
20240730,164900,128526580,3110,3110,3110,3110,1645
|
|
20240730,164800,128526580,3110,3110,3110,3110,0
|
|
20240730,164700,128526580,3110,3110,3110,3110,0
|
|
20240730,164600,128526580,3110,3110,3110,3110,0
|
|
20240730,164500,128526580,3110,3110,3110,3110,0
|
|
20240730,164400,128526580,3110,3110,3110,3110,0
|
|
20240730,164300,128526580,3110,3110,3110,3110,0
|
|
20240730,164200,128526580,3110,3110,3110,3110,0
|
|
20240730,164100,128526580,3110,3110,3110,3110,0
|
|
20240730,164000,128526580,3110,3110,3110,3110,0
|
|
20240730,163900,128526580,3110,3110,3110,3110,0
|
|
20240730,163800,128526580,3110,3110,3110,3110,0
|
|
20240730,163700,128526580,3110,3110,3110,3110,0
|
|
20240730,163600,128526580,3110,3110,3110,3110,0
|
|
20240730,163500,128526580,3110,3110,3110,3110,0
|
|
20240730,163400,128526580,3110,3110,3110,3110,0
|
|
20240730,163300,128526580,3110,3110,3110,3110,0
|
|
20240730,163200,128526580,3110,3110,3110,3110,0
|
|
20240730,163100,128526580,3110,3110,3110,3110,0
|
|
20240730,163000,128526580,3110,3110,3110,3110,0
|
|
20240730,162900,128526580,3110,3110,3110,3110,0
|
|
20240730,162800,128526580,3110,3110,3110,3110,0
|
|
20240730,162700,128526580,3110,3110,3110,3110,0
|
|
20240730,162600,128526580,3110,3110,3110,3110,0
|
|
20240730,162500,128526580,3110,3110,3110,3110,0
|
|
20240730,162400,128526580,3110,3110,3110,3110,0
|
|
20240730,162300,128526580,3110,3110,3110,3110,0
|
|
20240730,162200,128526580,3110,3110,3110,3110,0
|
|
20240730,162100,128526580,3110,3110,3110,3110,0
|
|
20240730,162000,128526580,3110,3110,3110,3110,0
|
|
20240730,161900,128526580,3110,3110,3110,3110,1645
|
|
20240730,161800,128526580,3110,3110,3110,3110,0
|
|
20240730,161700,128526580,3110,3110,3110,3110,0
|
|
20240730,161600,128526580,3110,3110,3110,3110,0
|
|
20240730,161500,128526580,3110,3110,3110,3110,0
|
|
20240730,161400,128526580,3110,3110,3110,3110,0
|
|
20240730,161300,128526580,3110,3110,3110,3110,0
|
|
20240730,161200,128526580,3110,3110,3110,3110,0
|
|
20240730,161100,128526580,3110,3110,3110,3110,0
|
|
20240730,161000,128526580,3110,3110,3110,3110,0
|
|
20240730,160900,128526580,3110,3110,3110,3110,0
|
|
20240730,160800,128526580,3110,3110,3110,3110,0
|
|
20240730,160700,128526580,3110,3110,3110,3110,0
|
|
20240730,160600,128526580,3110,3110,3110,3110,0
|
|
20240730,160500,128526580,3110,3110,3110,3110,0
|
|
20240730,160400,128526580,3110,3110,3110,3110,0
|
|
20240730,160300,128526580,3110,3110,3110,3110,0
|
|
20240730,160200,128526580,3110,3110,3110,3110,0
|
|
20240730,160100,128526580,3110,3110,3110,3110,0
|
|
20240730,160000,128526580,3110,3110,3110,3110,0
|
|
20240730,155900,128526580,3110,3110,3110,3110,0
|
|
20240730,155800,128526580,3110,3110,3110,3110,0
|
|
20240730,155700,128526580,3110,3110,3110,3110,0
|
|
20240730,155600,128526580,3110,3110,3110,3110,0
|
|
20240730,155500,128526580,3110,3110,3110,3110,0
|
|
20240730,155400,128526580,3110,3110,3110,3110,0
|
|
20240730,155300,128526580,3110,3110,3110,3110,0
|
|
20240730,155200,128526580,3110,3110,3110,3110,0
|
|
20240730,155100,128526580,3110,3110,3110,3110,0
|
|
20240730,155000,128526580,3110,3110,3110,3110,0
|
|
20240730,154900,128526580,3110,3110,3110,3110,1645
|
|
20240730,154800,128526580,3110,3110,3110,3110,0
|
|
20240730,154700,128526580,3110,3110,3110,3110,0
|
|
20240730,154600,128526580,3110,3110,3110,3110,0
|
|
20240730,154500,128526580,3110,3110,3110,3110,0
|
|
20240730,154400,128526580,3110,3110,3110,3110,0
|
|
20240730,154300,128526580,3110,3110,3110,3110,0
|
|
20240730,154200,128526580,3110,3110,3110,3110,0
|
|
20240730,154100,128526580,3110,3110,3110,3110,0
|
|
20240730,154000,128526580,3110,3110,3110,3110,0
|
|
20240730,153900,128526580,3110,3110,3110,3110,0
|
|
20240730,153800,128526580,3110,3110,3110,3110,0
|
|
20240730,153700,128526580,3110,3110,3110,3110,0
|
|
20240730,153600,128526580,3110,3110,3110,3110,0
|
|
20240730,153500,128526580,3110,3110,3110,3110,0
|
|
20240730,153400,128526580,3110,3110,3110,3110,0
|
|
20240730,153300,128526580,3110,3110,3110,3110,0
|
|
20240730,153200,128526580,3110,3110,3110,3110,0
|
|
20240730,153100,128526580,3110,3110,3110,3110,0
|
|
20240730,153000,128526580,3110,3110,3110,3110,1645
|
|
20240730,152900,123410630,3120,3120,3120,3120,0
|
|
20240730,152800,123410630,3120,3120,3120,3120,0
|
|
20240730,152700,123410630,3120,3120,3120,3120,0
|
|
20240730,152600,123410630,3120,3120,3120,3120,0
|
|
20240730,152500,123410630,3120,3120,3120,3120,0
|
|
20240730,152400,123410630,3120,3120,3120,3120,0
|
|
20240730,152300,123410630,3120,3120,3120,3120,0
|
|
20240730,152200,123410630,3120,3120,3120,3120,0
|
|
20240730,152100,123410630,3120,3120,3120,3120,0
|
|
20240730,152000,123410630,3120,3120,3120,3120,0
|
|
20240730,151900,123410630,3120,3130,3140,3120,939
|
|
20240730,151800,120476670,3130,3135,3135,3130,1027
|
|
20240730,151700,117261835,3135,3140,3140,3135,6
|
|
20240730,151600,117243000,3140,3135,3140,3135,121
|
|
20240730,151500,116863660,3140,3140,3140,3140,24
|
|
20240730,151400,116788300,3140,3140,3140,3140,0
|
|
20240730,151300,116788300,3140,3135,3140,3135,25
|
|
20240730,151200,116709920,3135,3135,3135,3135,10
|
|
20240730,151100,116678570,3140,3140,3140,3140,1
|
|
20240730,151000,116675430,3140,3140,3140,3140,4
|
|
20240730,150900,116662870,3140,3140,3140,3140,200
|
|
20240730,150800,116034870,3140,3140,3140,3140,1
|
|
20240730,150700,116031730,3135,3135,3135,3135,0
|
|
20240730,150600,116031730,3135,3140,3140,3135,6
|
|
20240730,150500,116012895,3140,3135,3140,3135,4
|
|
20240730,150400,116000350,3140,3135,3140,3135,18
|
|
20240730,150300,115943860,3135,3135,3135,3135,380
|
|
20240730,150200,114752560,3135,3140,3140,3135,142
|
|
20240730,150100,114307385,3145,3145,3145,3145,0
|
|
20240730,150000,114307385,3145,3145,3145,3145,0
|
|
20240730,145900,114307385,3145,3145,3145,3145,0
|
|
20240730,145800,114307385,3145,3145,3145,3145,1
|
|
20240730,145700,114304240,3140,3140,3140,3140,0
|
|
20240730,145600,114304240,3140,3140,3140,3140,2
|
|
20240730,145500,114297960,3145,3145,3145,3145,0
|
|
20240730,145400,114297960,3145,3145,3145,3145,0
|
|
20240730,145300,114297960,3145,3145,3145,3145,0
|
|
20240730,145200,114297960,3145,3145,3145,3145,1
|
|
20240730,145100,114294815,3145,3145,3145,3145,0
|
|
20240730,145000,114294815,3145,3145,3145,3145,8
|
|
20240730,144900,114269655,3145,3145,3145,3145,0
|
|
20240730,144800,114269655,3145,3145,3145,3145,2
|
|
20240730,144700,114263365,3145,3145,3145,3145,0
|
|
20240730,144600,114263365,3145,3145,3145,3140,757
|
|
20240730,144500,111885990,3145,3145,3145,3145,2
|
|
20240730,144400,111879700,3150,3150,3150,3150,1
|
|
20240730,144300,111876550,3145,3145,3145,3145,0
|
|
20240730,144200,111876550,3145,3155,3155,3145,23
|
|
20240730,144100,111804105,3155,3155,3155,3155,0
|
|
20240730,144000,111804105,3155,3155,3155,3155,2
|
|
20240730,143900,111797795,3155,3155,3155,3155,5
|
|
20240730,143800,111782020,3155,3155,3155,3155,2
|
|
20240730,143700,111775710,3155,3155,3155,3155,318
|
|
20240730,143600,110772420,3155,3155,3155,3155,0
|
|
20240730,143500,110772420,3155,3150,3155,3145,362
|
|
20240730,143400,109633910,3150,3150,3150,3150,0
|
|
20240730,143300,109633910,3150,3150,3150,3150,0
|
|
20240730,143200,109633910,3150,3155,3155,3150,37
|
|
20240730,143100,109517355,3155,3155,3155,3155,0
|
|
20240730,143000,109517355,3155,3155,3155,3155,0
|
|
20240730,142900,109517355,3155,3155,3155,3155,0
|
|
20240730,142800,109517355,3155,3155,3155,3155,0
|
|
20240730,142700,109517355,3155,3155,3155,3155,1
|
|
20240730,142600,109514200,3155,3160,3160,3155,4
|
|
20240730,142500,109501570,3145,3145,3145,3145,0
|
|
20240730,142400,109501570,3145,3145,3145,3145,0
|
|
20240730,142300,109501570,3145,3145,3145,3145,0
|
|
20240730,142200,109501570,3145,3145,3145,3145,0
|
|
20240730,142100,109501570,3145,3145,3145,3145,9
|
|
20240730,142000,109473265,3160,3160,3160,3160,90
|
|
20240730,141900,109188865,3160,3160,3160,3160,0
|
|
20240730,141800,109188865,3160,3160,3160,3160,3
|
|
20240730,141700,109179385,3160,3160,3160,3160,0
|
|
20240730,141600,109179385,3160,3160,3160,3160,20
|
|
20240730,141500,109116185,3160,3160,3160,3160,0
|
|
20240730,141400,109116185,3160,3160,3160,3160,0
|
|
20240730,141300,109116185,3160,3160,3160,3160,0
|
|
20240730,141200,109116185,3160,3160,3160,3160,0
|
|
20240730,141100,109116185,3160,3160,3160,3160,10
|
|
20240730,141000,109084585,3160,3160,3160,3160,81
|
|
20240730,140900,108828625,3160,3160,3160,3160,320
|
|
20240730,140800,107817425,3165,3165,3165,3150,113
|
|
20240730,140700,107461445,3155,3155,3155,3155,0
|
|
20240730,140600,107461445,3155,3155,3155,3155,36
|
|
20240730,140500,107347865,3155,3155,3155,3155,422
|
|
20240730,140400,106016455,3155,3155,3155,3155,111
|
|
20240730,140300,105666250,3155,3155,3155,3155,10
|
|
20240730,140200,105634700,3155,3155,3155,3155,191
|
|
20240730,140100,105032095,3155,3155,3155,3155,0
|
|
20240730,140000,105032095,3155,3155,3155,3155,0
|
|
20240730,135900,105032095,3155,3155,3155,3155,0
|
|
20240730,135800,105032095,3155,3155,3155,3155,0
|
|
20240730,135700,105032095,3155,3155,3155,3155,1
|
|
20240730,135600,105028940,3145,3145,3145,3145,0
|
|
20240730,135500,105028940,3145,3145,3145,3145,502
|
|
20240730,135400,103450150,3150,3150,3150,3150,403
|
|
20240730,135300,102180700,3155,3155,3155,3155,5
|
|
20240730,135200,102164925,3155,3155,3155,3155,1
|
|
20240730,135100,102161770,3140,3140,3140,3140,0
|
|
20240730,135000,102161770,3140,3140,3140,3140,0
|
|
20240730,134900,102161770,3140,3140,3140,3140,0
|
|
20240730,134800,102161770,3140,3145,3145,3140,5336
|
|
20240730,134700,85395530,3155,3155,3155,3155,1
|
|
20240730,134600,85392375,3145,3145,3145,3145,201
|
|
20240730,134500,84760230,3145,3145,3145,3145,0
|
|
20240730,134400,84760230,3145,3145,3145,3145,0
|
|
20240730,134300,84760230,3145,3145,3145,3145,0
|
|
20240730,134200,84760230,3145,3145,3145,3145,238
|
|
20240730,134100,84011720,3150,3150,3150,3150,1352
|
|
20240730,134000,79752920,3155,3155,3155,3155,0
|
|
20240730,133900,79752920,3155,3150,3155,3150,175
|
|
20240730,133800,79201665,3150,3150,3150,3150,1
|
|
20240730,133700,79198515,3150,3150,3150,3150,0
|
|
20240730,133600,79198515,3150,3150,3150,3150,0
|
|
20240730,133500,79198515,3150,3150,3150,3150,18
|
|
20240730,133400,79141815,3155,3155,3155,3155,0
|
|
20240730,133300,79141815,3155,3155,3155,3155,550
|
|
20240730,133200,77406565,3155,3155,3155,3155,0
|
|
20240730,133100,77406565,3155,3155,3155,3155,0
|
|
20240730,133000,77406565,3155,3155,3155,3155,0
|
|
20240730,132900,77406565,3155,3155,3155,3155,0
|
|
20240730,132800,77406565,3155,3155,3155,3155,0
|
|
20240730,132700,77406565,3155,3155,3155,3155,0
|
|
20240730,132600,77406565,3155,3155,3155,3155,0
|
|
20240730,132500,77406565,3155,3155,3155,3155,144
|
|
20240730,132400,76952245,3155,3155,3155,3155,0
|
|
20240730,132300,76952245,3155,3155,3155,3155,0
|
|
20240730,132200,76952245,3155,3155,3155,3155,1
|
|
20240730,132100,76949090,3150,3150,3150,3150,32
|
|
20240730,132000,76848290,3150,3150,3150,3150,0
|
|
20240730,131900,76848290,3150,3150,3150,3150,0
|
|
20240730,131800,76848290,3150,3150,3150,3150,0
|
|
20240730,131700,76848290,3150,3150,3150,3150,601
|
|
20240730,131600,74955140,3155,3155,3155,3155,0
|
|
20240730,131500,74955140,3155,3155,3155,3155,0
|
|
20240730,131400,74955140,3155,3155,3155,3155,0
|
|
20240730,131300,74955140,3155,3155,3155,3155,0
|
|
20240730,131200,74955140,3155,3150,3155,3150,51
|
|
20240730,131100,74794485,3150,3150,3150,3150,0
|
|
20240730,131000,74794485,3150,3150,3150,3150,13
|
|
20240730,130900,74753535,3155,3155,3155,3155,0
|
|
20240730,130800,74753535,3155,3155,3155,3155,0
|
|
20240730,130700,74753535,3155,3155,3155,3155,0
|
|
20240730,130600,74753535,3155,3155,3155,3155,1
|
|
20240730,130500,74750380,3150,3150,3150,3150,15
|
|
20240730,130400,74703130,3150,3150,3150,3150,0
|
|
20240730,130300,74703130,3150,3150,3150,3150,0
|
|
20240730,130200,74703130,3150,3150,3150,3150,213
|
|
20240730,130100,74032180,3155,3155,3155,3155,0
|
|
20240730,130000,74032180,3155,3155,3155,3155,0
|
|
20240730,125900,74032180,3155,3155,3155,3155,0
|
|
20240730,125800,74032180,3155,3155,3155,3155,0
|
|
20240730,125700,74032180,3155,3155,3155,3155,0
|
|
20240730,125600,74032180,3155,3155,3155,3155,0
|
|
20240730,125500,74032180,3155,3155,3155,3155,0
|
|
20240730,125400,74032180,3155,3155,3155,3155,0
|
|
20240730,125300,74032180,3155,3155,3155,3155,0
|
|
20240730,125200,74032180,3155,3155,3155,3155,0
|
|
20240730,125100,74032180,3155,3155,3155,3155,0
|
|
20240730,125000,74032180,3155,3150,3155,3150,101
|
|
20240730,124900,73714025,3155,3155,3155,3155,9
|
|
20240730,124800,73685630,3155,3155,3155,3155,0
|
|
20240730,124700,73685630,3155,3155,3155,3155,3
|
|
20240730,124600,73676165,3150,3150,3150,3150,0
|
|
20240730,124500,73676165,3150,3150,3150,3150,0
|
|
20240730,124400,73676165,3150,3150,3150,3150,613
|
|
20240730,124300,71745215,3155,3155,3155,3155,1
|
|
20240730,124200,71742060,3145,3145,3145,3145,0
|
|
20240730,124100,71742060,3145,3145,3145,3145,0
|
|
20240730,124000,71742060,3145,3145,3145,3145,0
|
|
20240730,123900,71742060,3145,3145,3145,3145,170
|
|
20240730,123800,71207410,3145,3145,3145,3145,0
|
|
20240730,123700,71207410,3145,3145,3145,3145,1
|
|
20240730,123600,71204265,3150,3150,3150,3150,763
|
|
20240730,123500,68800815,3155,3155,3155,3155,0
|
|
20240730,123400,68800815,3155,3155,3155,3155,0
|
|
20240730,123300,68800815,3155,3155,3155,3155,0
|
|
20240730,123200,68800815,3155,3155,3155,3155,1
|
|
20240730,123100,68797660,3150,3150,3150,3150,0
|
|
20240730,123000,68797660,3150,3150,3150,3150,500
|
|
20240730,122900,67222660,3155,3155,3155,3155,0
|
|
20240730,122800,67222660,3155,3155,3155,3155,0
|
|
20240730,122700,67222660,3155,3155,3155,3155,0
|
|
20240730,122600,67222660,3155,3155,3155,3155,272
|
|
20240730,122500,66364500,3160,3160,3160,3160,0
|
|
20240730,122400,66364500,3160,3160,3160,3160,0
|
|
20240730,122300,66364500,3160,3160,3160,3160,1
|
|
20240730,122200,66361340,3160,3160,3160,3160,2
|
|
20240730,122100,66355020,3160,3160,3160,3160,0
|
|
20240730,122000,66355020,3160,3160,3160,3160,0
|
|
20240730,121900,66355020,3160,3160,3160,3160,0
|
|
20240730,121800,66355020,3160,3160,3160,3160,0
|
|
20240730,121700,66355020,3160,3160,3160,3160,0
|
|
20240730,121600,66355020,3160,3160,3160,3160,0
|
|
20240730,121500,66355020,3160,3160,3160,3160,0
|
|
20240730,121400,66355020,3160,3160,3160,3160,0
|
|
20240730,121300,66355020,3160,3160,3160,3160,0
|
|
20240730,121200,66355020,3160,3160,3160,3160,0
|
|
20240730,121100,66355020,3160,3160,3160,3160,0
|
|
20240730,121000,66355020,3160,3160,3160,3160,3
|
|
20240730,120900,66345540,3160,3160,3160,3160,0
|
|
20240730,120800,66345540,3160,3160,3160,3160,0
|
|
20240730,120700,66345540,3160,3160,3160,3160,0
|
|
20240730,120600,66345540,3160,3160,3160,3160,0
|
|
20240730,120500,66345540,3160,3160,3160,3160,1
|
|
20240730,120400,66342380,3155,3160,3160,3155,179
|
|
20240730,120300,65777240,3160,3160,3160,3160,1
|
|
20240730,120200,65774080,3155,3155,3155,3155,0
|
|
20240730,120100,65774080,3155,3155,3155,3155,0
|
|
20240730,120000,65774080,3155,3155,3155,3155,0
|
|
20240730,115900,65774080,3155,3155,3155,3155,0
|
|
20240730,115800,65774080,3155,3155,3155,3155,5
|
|
20240730,115700,65758305,3160,3160,3160,3160,0
|
|
20240730,115600,65758305,3160,3160,3160,3160,19
|
|
20240730,115500,65698265,3160,3160,3160,3160,1
|
|
20240730,115400,65695105,3165,3165,3165,3165,1
|
|
20240730,115300,65691940,3170,3170,3170,3170,0
|
|
20240730,115200,65691940,3170,3170,3170,3170,0
|
|
20240730,115100,65691940,3170,3170,3170,3170,0
|
|
20240730,115000,65691940,3170,3170,3170,3170,0
|
|
20240730,114900,65691940,3170,3170,3170,3170,477
|
|
20240730,114800,64179850,3170,3170,3170,3170,0
|
|
20240730,114700,64179850,3170,3170,3170,3170,0
|
|
20240730,114600,64179850,3170,3170,3170,3170,0
|
|
20240730,114500,64179850,3170,3170,3170,3170,1
|
|
20240730,114400,64176680,3170,3170,3170,3170,200
|
|
20240730,114300,63542680,3170,3170,3170,3170,100
|
|
20240730,114200,63225680,3170,3170,3170,3170,100
|
|
20240730,114100,62908680,3170,3170,3170,3170,0
|
|
20240730,114000,62908680,3170,3170,3170,3170,2
|
|
20240730,113900,62902340,3170,3170,3170,3170,0
|
|
20240730,113800,62902340,3170,3170,3170,3170,0
|
|
20240730,113700,62902340,3170,3170,3170,3170,0
|
|
20240730,113600,62902340,3170,3170,3170,3170,0
|
|
20240730,113500,62902340,3170,3170,3170,3170,0
|
|
20240730,113400,62902340,3170,3170,3170,3170,0
|
|
20240730,113300,62902340,3170,3170,3170,3170,26
|
|
20240730,113200,62819920,3160,3170,3170,3160,2607
|
|
20240730,113100,54581695,3170,3170,3170,3170,2
|
|
20240730,113000,54575355,3170,3170,3170,3170,0
|
|
20240730,112900,54575355,3170,3170,3170,3170,0
|
|
20240730,112800,54575355,3170,3170,3170,3170,3
|
|
20240730,112700,54565845,3170,3170,3170,3170,1
|
|
20240730,112600,54562675,3165,3165,3165,3165,0
|
|
20240730,112500,54562675,3165,3165,3165,3165,283
|
|
20240730,112400,53666980,3170,3170,3170,3170,10
|
|
20240730,112300,53635280,3165,3165,3165,3165,0
|
|
20240730,112200,53635280,3165,3165,3165,3165,1
|
|
20240730,112100,53632115,3170,3170,3170,3170,100
|
|
20240730,112000,53315115,3170,3170,3170,3170,0
|
|
20240730,111900,53315115,3170,3170,3170,3170,0
|
|
20240730,111800,53315115,3170,3170,3170,3170,0
|
|
20240730,111700,53315115,3170,3170,3170,3170,0
|
|
20240730,111600,53315115,3170,3170,3170,3170,1
|
|
20240730,111500,53311945,3160,3160,3160,3160,0
|
|
20240730,111400,53311945,3160,3160,3160,3160,0
|
|
20240730,111300,53311945,3160,3160,3160,3160,0
|
|
20240730,111200,53311945,3160,3160,3160,3160,0
|
|
20240730,111100,53311945,3160,3160,3160,3160,0
|
|
20240730,111000,53311945,3160,3160,3160,3160,19
|
|
20240730,110900,53251905,3170,3170,3170,3170,0
|
|
20240730,110800,53251905,3170,3170,3170,3170,0
|
|
20240730,110700,53251905,3170,3170,3170,3170,0
|
|
20240730,110600,53251905,3170,3165,3170,3165,31
|
|
20240730,110500,53153750,3165,3165,3165,3165,654
|
|
20240730,110400,51083840,3165,3165,3165,3165,0
|
|
20240730,110300,51083840,3165,3165,3165,3165,0
|
|
20240730,110200,51083840,3165,3165,3165,3165,17
|
|
20240730,110100,51030035,3170,3170,3170,3170,0
|
|
20240730,110000,51030035,3170,3170,3170,3170,0
|
|
20240730,105900,51030035,3170,3170,3170,3170,0
|
|
20240730,105800,51030035,3170,3170,3170,3170,0
|
|
20240730,105700,51030035,3170,3170,3170,3170,1
|
|
20240730,105600,51026865,3165,3165,3165,3165,1
|
|
20240730,105500,51023700,3150,3150,3150,3150,0
|
|
20240730,105400,51023700,3150,3160,3160,3145,2814
|
|
20240730,105300,42157155,3160,3160,3160,3160,476
|
|
20240730,105200,40652995,3165,3165,3165,3165,318
|
|
20240730,105100,39646525,3170,3170,3170,3170,0
|
|
20240730,105000,39646525,3170,3180,3180,3170,2592
|
|
20240730,104900,31429070,3180,3180,3180,3180,0
|
|
20240730,104800,31429070,3180,3180,3180,3180,0
|
|
20240730,104700,31429070,3180,3180,3180,3180,0
|
|
20240730,104600,31429070,3180,3180,3180,3180,0
|
|
20240730,104500,31429070,3180,3180,3180,3180,0
|
|
20240730,104400,31429070,3180,3180,3180,3180,62
|
|
20240730,104300,31231910,3180,3180,3180,3180,0
|
|
20240730,104200,31231910,3180,3180,3180,3180,10
|
|
20240730,104100,31200110,3180,3180,3180,3180,467
|
|
20240730,104000,29715050,3185,3185,3185,3185,0
|
|
20240730,103900,29715050,3185,3185,3185,3185,0
|
|
20240730,103800,29715050,3185,3185,3185,3185,0
|
|
20240730,103700,29715050,3185,3185,3185,3185,0
|
|
20240730,103600,29715050,3185,3185,3185,3185,1
|
|
20240730,103500,29711865,3185,3185,3185,3185,0
|
|
20240730,103400,29711865,3185,3185,3185,3185,0
|
|
20240730,103300,29711865,3185,3185,3185,3185,13
|
|
20240730,103200,29670460,3185,3185,3185,3185,5
|
|
20240730,103100,29654535,3170,3170,3170,3170,0
|
|
20240730,103000,29654535,3170,3170,3170,3170,706
|
|
20240730,102900,27416515,3170,3170,3170,3170,0
|
|
20240730,102800,27416515,3170,3170,3170,3170,6
|
|
20240730,102700,27397495,3170,3170,3170,3170,0
|
|
20240730,102600,27397495,3170,3170,3170,3170,0
|
|
20240730,102500,27397495,3170,3170,3170,3170,0
|
|
20240730,102400,27397495,3170,3170,3170,3170,1
|
|
20240730,102300,27394325,3170,3170,3170,3170,0
|
|
20240730,102200,27394325,3170,3170,3170,3170,449
|
|
20240730,102100,25970995,3185,3185,3185,3185,1
|
|
20240730,102000,25967810,3170,3170,3170,3170,0
|
|
20240730,101900,25967810,3170,3175,3175,3170,465
|
|
20240730,101800,24492905,3185,3185,3185,3185,100
|
|
20240730,101700,24174405,3190,3190,3190,3190,0
|
|
20240730,101600,24174405,3190,3190,3190,3190,1
|
|
20240730,101500,24171215,3190,3190,3190,3190,5
|
|
20240730,101400,24155265,3180,3180,3190,3180,13
|
|
20240730,101300,24113895,3190,3190,3190,3190,0
|
|
20240730,101200,24113895,3190,3190,3190,3190,2
|
|
20240730,101100,24107515,3185,3185,3185,3185,0
|
|
20240730,101000,24107515,3185,3185,3185,3185,0
|
|
20240730,100900,24107515,3185,3185,3185,3185,609
|
|
20240730,100800,22167850,3190,3190,3190,3190,0
|
|
20240730,100700,22167850,3190,3190,3190,3190,20
|
|
20240730,100600,22104050,3190,3190,3190,3190,0
|
|
20240730,100500,22104050,3190,3190,3190,3190,12
|
|
20240730,100400,22065770,3190,3190,3190,3190,1
|
|
20240730,100300,22062580,3190,3190,3190,3190,0
|
|
20240730,100200,22062580,3190,3190,3190,3190,0
|
|
20240730,100100,22062580,3190,3190,3190,3190,2
|
|
20240730,100000,22056200,3180,3175,3180,3175,1449
|
|
20240730,095900,17449415,3175,3175,3175,3175,0
|
|
20240730,095800,17449415,3175,3175,3175,3175,0
|
|
20240730,095700,17449415,3175,3175,3175,3175,0
|
|
20240730,095600,17449415,3175,3175,3175,3175,310
|
|
20240730,095500,16465165,3170,3170,3170,3170,82
|
|
20240730,095400,16205225,3175,3175,3175,3175,0
|
|
20240730,095300,16205225,3175,3175,3175,3175,346
|
|
20240730,095200,15106675,3175,3175,3175,3175,1
|
|
20240730,095100,15103500,3175,3175,3175,3175,18
|
|
20240730,095000,15046350,3175,3175,3175,3175,44
|
|
20240730,094900,14906650,3170,3170,3170,3170,301
|
|
20240730,094800,13952480,3170,3170,3170,3170,0
|
|
20240730,094700,13952480,3170,3170,3170,3170,2
|
|
20240730,094600,13946140,3155,3170,3170,3155,28
|
|
20240730,094500,13857605,3155,3155,3155,3155,0
|
|
20240730,094400,13857605,3155,3160,3160,3155,476
|
|
20240730,094300,12355580,3160,3160,3160,3160,152
|
|
20240730,094200,11875260,3170,3170,3170,3170,130
|
|
20240730,094100,11463160,3170,3170,3170,3170,0
|
|
20240730,094000,11463160,3170,3160,3170,3160,20
|
|
20240730,093900,11399860,3170,3155,3170,3155,219
|
|
20240730,093800,10708885,3170,3170,3175,3170,249
|
|
20240730,093700,9919505,3170,3170,3170,3170,303
|
|
20240730,093600,8958995,3170,3170,3170,3170,0
|
|
20240730,093500,8958995,3170,3170,3170,3170,182
|
|
20240730,093400,8382055,3175,3175,3175,3175,118
|
|
20240730,093300,8007405,3180,3180,3180,3180,3
|
|
20240730,093200,7997865,3180,3180,3180,3180,0
|
|
20240730,093100,7997865,3180,3180,3180,3180,10
|
|
20240730,093000,7966065,3180,3180,3180,3180,1
|
|
20240730,092900,7962885,3165,3165,3165,3165,0
|
|
20240730,092800,7962885,3165,3165,3165,3165,10
|
|
20240730,092700,7931235,3155,3155,3155,3155,0
|
|
20240730,092600,7931235,3155,3155,3155,3155,0
|
|
20240730,092500,7931235,3155,3155,3155,3155,65
|
|
20240730,092400,7726160,3160,3170,3170,3160,585
|
|
20240730,092300,5874565,3170,3175,3175,3170,2
|
|
20240730,092200,5868220,3175,3175,3175,3175,25
|
|
20240730,092100,5788845,3175,3180,3180,3175,4
|
|
20240730,092000,5776135,3180,3180,3180,3180,1
|
|
20240730,091900,5772955,3175,3175,3175,3175,0
|
|
20240730,091800,5772955,3175,3175,3175,3175,5
|
|
20240730,091700,5757080,3170,3170,3170,3170,100
|
|
20240730,091600,5440080,3170,3170,3170,3170,2
|
|
20240730,091500,5433740,3175,3175,3175,3175,36
|
|
20240730,091400,5319440,3175,3175,3175,3175,9
|
|
20240730,091300,5290865,3180,3180,3180,3180,815
|
|
20240730,091200,2699165,3180,3180,3180,3180,160
|
|
20240730,091100,2190365,3180,3180,3180,3180,248
|
|
20240730,091000,1401725,3180,3180,3180,3180,15
|
|
20240730,090900,1354025,3180,3190,3190,3180,181
|
|
20240730,090800,776725,3190,3185,3190,3185,83
|
|
20240730,090700,512350,3190,3190,3190,3190,0
|
|
20240730,090600,512350,3190,3190,3190,3190,0
|
|
20240730,090500,512350,3190,3190,3190,3190,1
|
|
20240730,090400,509160,3195,3195,3195,3195,2
|
|
20240730,090300,502770,3195,3195,3195,3150,130
|
|
20240730,090200,88420,3170,3180,3180,3170,4
|
|
20240730,090100,75730,3195,3190,3195,3190,2
|
|
20240730,090000,69345,3195,3150,3195,3150,22
|