644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194100,36467910,8020,8020,8020,8020,121
|
|
20240729,194000,36467910,8020,8020,8020,8020,0
|
|
20240729,193900,36467910,8020,8020,8020,8020,0
|
|
20240729,193800,36467910,8020,8020,8020,8020,0
|
|
20240729,193700,36467910,8020,8020,8020,8020,0
|
|
20240729,193600,36467910,8020,8020,8020,8020,0
|
|
20240729,193500,36467910,8020,8020,8020,8020,0
|
|
20240729,193400,36467910,8020,8020,8020,8020,0
|
|
20240729,193300,36467910,8020,8020,8020,8020,0
|
|
20240729,193200,36467910,8020,8020,8020,8020,0
|
|
20240729,193100,36467910,8020,8020,8020,8020,0
|
|
20240729,193000,36467910,8020,8020,8020,8020,0
|
|
20240729,192900,36467910,8020,8020,8020,8020,0
|
|
20240729,192800,36467910,8020,8020,8020,8020,0
|
|
20240729,192700,36467910,8020,8020,8020,8020,0
|
|
20240729,192600,36467910,8020,8020,8020,8020,0
|
|
20240729,192500,36467910,8020,8020,8020,8020,0
|
|
20240729,192400,36467910,8020,8020,8020,8020,0
|
|
20240729,192300,36467910,8020,8020,8020,8020,0
|
|
20240729,192200,36467910,8020,8020,8020,8020,0
|
|
20240729,192100,36467910,8020,8020,8020,8020,0
|
|
20240729,192000,36467910,8020,8020,8020,8020,0
|
|
20240729,191900,36467910,8020,8020,8020,8020,0
|
|
20240729,191800,36467910,8020,8020,8020,8020,0
|
|
20240729,191700,36467910,8020,8020,8020,8020,0
|
|
20240729,191600,36467910,8020,8020,8020,8020,0
|
|
20240729,191500,36467910,8020,8020,8020,8020,0
|
|
20240729,191400,36467910,8020,8020,8020,8020,0
|
|
20240729,191300,36467910,8020,8020,8020,8020,0
|
|
20240729,191200,36467910,8020,8020,8020,8020,0
|
|
20240729,191100,36467910,8020,8020,8020,8020,121
|
|
20240729,191000,36467910,8020,8020,8020,8020,0
|
|
20240729,190900,36467910,8020,8020,8020,8020,0
|
|
20240729,190800,36467910,8020,8020,8020,8020,0
|
|
20240729,190700,36467910,8020,8020,8020,8020,0
|
|
20240729,190600,36467910,8020,8020,8020,8020,0
|
|
20240729,190500,36467910,8020,8020,8020,8020,0
|
|
20240729,190400,36467910,8020,8020,8020,8020,0
|
|
20240729,190300,36467910,8020,8020,8020,8020,0
|
|
20240729,190200,36467910,8020,8020,8020,8020,0
|
|
20240729,190100,36467910,8020,8020,8020,8020,0
|
|
20240729,190000,36467910,8020,8020,8020,8020,0
|
|
20240729,185900,36467910,8020,8020,8020,8020,0
|
|
20240729,185800,36467910,8020,8020,8020,8020,0
|
|
20240729,185700,36467910,8020,8020,8020,8020,0
|
|
20240729,185600,36467910,8020,8020,8020,8020,0
|
|
20240729,185500,36467910,8020,8020,8020,8020,0
|
|
20240729,185400,36467910,8020,8020,8020,8020,0
|
|
20240729,185300,36467910,8020,8020,8020,8020,0
|
|
20240729,185200,36467910,8020,8020,8020,8020,0
|
|
20240729,185100,36467910,8020,8020,8020,8020,0
|
|
20240729,185000,36467910,8020,8020,8020,8020,0
|
|
20240729,184900,36467910,8020,8020,8020,8020,0
|
|
20240729,184800,36467910,8020,8020,8020,8020,0
|
|
20240729,184700,36467910,8020,8020,8020,8020,0
|
|
20240729,184600,36467910,8020,8020,8020,8020,0
|
|
20240729,184500,36467910,8020,8020,8020,8020,0
|
|
20240729,184400,36467910,8020,8020,8020,8020,0
|
|
20240729,184300,36467910,8020,8020,8020,8020,0
|
|
20240729,184200,36467910,8020,8020,8020,8020,0
|
|
20240729,184100,36467910,8020,8020,8020,8020,121
|
|
20240729,184000,36467910,8020,8020,8020,8020,0
|
|
20240729,183900,36467910,8020,8020,8020,8020,0
|
|
20240729,183800,36467910,8020,8020,8020,8020,0
|
|
20240729,183700,36467910,8020,8020,8020,8020,0
|
|
20240729,183600,36467910,8020,8020,8020,8020,0
|
|
20240729,183500,36467910,8020,8020,8020,8020,0
|
|
20240729,183400,36467910,8020,8020,8020,8020,0
|
|
20240729,183300,36467910,8020,8020,8020,8020,0
|
|
20240729,183200,36467910,8020,8020,8020,8020,0
|
|
20240729,183100,36467910,8020,8020,8020,8020,0
|
|
20240729,183000,36467910,8020,8020,8020,8020,0
|
|
20240729,182900,36467910,8020,8020,8020,8020,0
|
|
20240729,182800,36467910,8020,8020,8020,8020,0
|
|
20240729,182700,36467910,8020,8020,8020,8020,0
|
|
20240729,182600,36467910,8020,8020,8020,8020,0
|
|
20240729,182500,36467910,8020,8020,8020,8020,0
|
|
20240729,182400,36467910,8020,8020,8020,8020,0
|
|
20240729,182300,36467910,8020,8020,8020,8020,0
|
|
20240729,182200,36467910,8020,8020,8020,8020,0
|
|
20240729,182100,36467910,8020,8020,8020,8020,0
|
|
20240729,182000,36467910,8020,8020,8020,8020,0
|
|
20240729,181900,36467910,8020,8020,8020,8020,0
|
|
20240729,181800,36467910,8020,8020,8020,8020,0
|
|
20240729,181700,36467910,8020,8020,8020,8020,0
|
|
20240729,181600,36467910,8020,8020,8020,8020,0
|
|
20240729,181500,36467910,8020,8020,8020,8020,0
|
|
20240729,181400,36467910,8020,8020,8020,8020,0
|
|
20240729,181300,36467910,8020,8020,8020,8020,0
|
|
20240729,181200,36467910,8020,8020,8020,8020,0
|
|
20240729,181100,36467910,8020,8020,8020,8020,121
|
|
20240729,181000,36467910,8020,8020,8020,8020,0
|
|
20240729,180900,36467910,8020,8020,8020,8020,0
|
|
20240729,180800,36467910,8020,8020,8020,8020,0
|
|
20240729,180700,36467910,8020,8020,8020,8020,0
|
|
20240729,180600,36467910,8020,8020,8020,8020,0
|
|
20240729,180500,36467910,8020,8020,8020,8020,0
|
|
20240729,180400,36467910,8020,8020,8020,8020,0
|
|
20240729,180300,36467910,8020,8020,8020,8020,0
|
|
20240729,180200,36467910,8020,8020,8020,8020,0
|
|
20240729,180100,36467910,8020,8020,8020,8020,0
|
|
20240729,180000,36467910,8020,8020,8020,8020,0
|
|
20240729,175900,36467910,8020,8020,8020,8020,0
|
|
20240729,175800,36467910,8020,8020,8020,8020,0
|
|
20240729,175700,36467910,8020,8020,8020,8020,0
|
|
20240729,175600,36467910,8020,8020,8020,8020,0
|
|
20240729,175500,36467910,8020,8020,8020,8020,0
|
|
20240729,175400,36467910,8020,8020,8020,8020,0
|
|
20240729,175300,36467910,8020,8020,8020,8020,0
|
|
20240729,175200,36467910,8020,8020,8020,8020,0
|
|
20240729,175100,36467910,8020,8020,8020,8020,0
|
|
20240729,175000,36467910,8020,8020,8020,8020,0
|
|
20240729,174900,36467910,8020,8020,8020,8020,0
|
|
20240729,174800,36467910,8020,8020,8020,8020,0
|
|
20240729,174700,36467910,8020,8020,8020,8020,0
|
|
20240729,174600,36467910,8020,8020,8020,8020,0
|
|
20240729,174500,36467910,8020,8020,8020,8020,0
|
|
20240729,174400,36467910,8020,8020,8020,8020,0
|
|
20240729,174300,36467910,8020,8020,8020,8020,0
|
|
20240729,174200,36467910,8020,8020,8020,8020,0
|
|
20240729,174100,36467910,8020,8020,8020,8020,121
|
|
20240729,174000,36467910,8020,8020,8020,8020,0
|
|
20240729,173900,36467910,8020,8020,8020,8020,0
|
|
20240729,173800,36467910,8020,8020,8020,8020,0
|
|
20240729,173700,36467910,8020,8020,8020,8020,0
|
|
20240729,173600,36467910,8020,8020,8020,8020,0
|
|
20240729,173500,36467910,8020,8020,8020,8020,0
|
|
20240729,173400,36467910,8020,8020,8020,8020,0
|
|
20240729,173300,36467910,8020,8020,8020,8020,0
|
|
20240729,173200,36467910,8020,8020,8020,8020,0
|
|
20240729,173100,36467910,8020,8020,8020,8020,0
|
|
20240729,173000,36467910,8020,8020,8020,8020,0
|
|
20240729,172900,36467910,8020,8020,8020,8020,0
|
|
20240729,172800,36467910,8020,8020,8020,8020,0
|
|
20240729,172700,36467910,8020,8020,8020,8020,0
|
|
20240729,172600,36467910,8020,8020,8020,8020,0
|
|
20240729,172500,36467910,8020,8020,8020,8020,0
|
|
20240729,172400,36467910,8020,8020,8020,8020,0
|
|
20240729,172300,36467910,8020,8020,8020,8020,0
|
|
20240729,172200,36467910,8020,8020,8020,8020,0
|
|
20240729,172100,36467910,8020,8020,8020,8020,0
|
|
20240729,172000,36467910,8020,8020,8020,8020,0
|
|
20240729,171900,36467910,8020,8020,8020,8020,0
|
|
20240729,171800,36467910,8020,8020,8020,8020,0
|
|
20240729,171700,36467910,8020,8020,8020,8020,0
|
|
20240729,171600,36467910,8020,8020,8020,8020,0
|
|
20240729,171500,36467910,8020,8020,8020,8020,0
|
|
20240729,171400,36467910,8020,8020,8020,8020,0
|
|
20240729,171300,36467910,8020,8020,8020,8020,0
|
|
20240729,171200,36467910,8020,8020,8020,8020,0
|
|
20240729,171100,36467910,8020,8020,8020,8020,121
|
|
20240729,171000,36467910,8020,8020,8020,8020,0
|
|
20240729,170900,36467910,8020,8020,8020,8020,0
|
|
20240729,170800,36467910,8020,8020,8020,8020,0
|
|
20240729,170700,36467910,8020,8020,8020,8020,0
|
|
20240729,170600,36467910,8020,8020,8020,8020,0
|
|
20240729,170500,36467910,8020,8020,8020,8020,0
|
|
20240729,170400,36467910,8020,8020,8020,8020,0
|
|
20240729,170300,36467910,8020,8020,8020,8020,0
|
|
20240729,170200,36467910,8020,8020,8020,8020,0
|
|
20240729,170100,36467910,8020,8020,8020,8020,0
|
|
20240729,170000,36467910,8020,8020,8020,8020,0
|
|
20240729,165900,36467910,8020,8020,8020,8020,0
|
|
20240729,165800,36467910,8020,8020,8020,8020,0
|
|
20240729,165700,36467910,8020,8020,8020,8020,0
|
|
20240729,165600,36467910,8020,8020,8020,8020,0
|
|
20240729,165500,36467910,8020,8020,8020,8020,0
|
|
20240729,165400,36467910,8020,8020,8020,8020,0
|
|
20240729,165300,36467910,8020,8020,8020,8020,0
|
|
20240729,165200,36467910,8020,8020,8020,8020,0
|
|
20240729,165100,36467910,8020,8020,8020,8020,0
|
|
20240729,165000,36467910,8020,8020,8020,8020,0
|
|
20240729,164900,36467910,8020,8020,8020,8020,0
|
|
20240729,164800,36467910,8020,8020,8020,8020,0
|
|
20240729,164700,36467910,8020,8020,8020,8020,0
|
|
20240729,164600,36467910,8020,8020,8020,8020,0
|
|
20240729,164500,36467910,8020,8020,8020,8020,0
|
|
20240729,164400,36467910,8020,8020,8020,8020,0
|
|
20240729,164300,36467910,8020,8020,8020,8020,0
|
|
20240729,164200,36467910,8020,8020,8020,8020,0
|
|
20240729,164100,36467910,8020,8020,8020,8020,121
|
|
20240729,164000,36467910,8020,8020,8020,8020,0
|
|
20240729,163900,36467910,8020,8020,8020,8020,0
|
|
20240729,163800,36467910,8020,8020,8020,8020,0
|
|
20240729,163700,36467910,8020,8020,8020,8020,0
|
|
20240729,163600,36467910,8020,8020,8020,8020,0
|
|
20240729,163500,36467910,8020,8020,8020,8020,0
|
|
20240729,163400,36467910,8020,8020,8020,8020,0
|
|
20240729,163300,36467910,8020,8020,8020,8020,0
|
|
20240729,163200,36467910,8020,8020,8020,8020,0
|
|
20240729,163100,36467910,8020,8020,8020,8020,0
|
|
20240729,163000,36467910,8020,8020,8020,8020,0
|
|
20240729,162900,36467910,8020,8020,8020,8020,0
|
|
20240729,162800,36467910,8020,8020,8020,8020,0
|
|
20240729,162700,36467910,8020,8020,8020,8020,0
|
|
20240729,162600,36467910,8020,8020,8020,8020,0
|
|
20240729,162500,36467910,8020,8020,8020,8020,0
|
|
20240729,162400,36467910,8020,8020,8020,8020,0
|
|
20240729,162300,36467910,8020,8020,8020,8020,0
|
|
20240729,162200,36467910,8020,8020,8020,8020,0
|
|
20240729,162100,36467910,8020,8020,8020,8020,0
|
|
20240729,162000,36467910,8020,8020,8020,8020,0
|
|
20240729,161900,36467910,8020,8020,8020,8020,0
|
|
20240729,161800,36467910,8020,8020,8020,8020,0
|
|
20240729,161700,36467910,8020,8020,8020,8020,0
|
|
20240729,161600,36467910,8020,8020,8020,8020,0
|
|
20240729,161500,36467910,8020,8020,8020,8020,0
|
|
20240729,161400,36467910,8020,8020,8020,8020,0
|
|
20240729,161300,36467910,8020,8020,8020,8020,0
|
|
20240729,161200,36467910,8020,8020,8020,8020,0
|
|
20240729,161100,36467910,8020,8020,8020,8020,121
|
|
20240729,161000,36467910,8020,8020,8020,8020,0
|
|
20240729,160900,36467910,8020,8020,8020,8020,0
|
|
20240729,160800,36467910,8020,8020,8020,8020,0
|
|
20240729,160700,36467910,8020,8020,8020,8020,0
|
|
20240729,160600,36467910,8020,8020,8020,8020,0
|
|
20240729,160500,36467910,8020,8020,8020,8020,0
|
|
20240729,160400,36467910,8020,8020,8020,8020,0
|
|
20240729,160300,36467910,8020,8020,8020,8020,0
|
|
20240729,160200,36467910,8020,8020,8020,8020,0
|
|
20240729,160100,36467910,8020,8020,8020,8020,0
|
|
20240729,160000,36467910,8020,8020,8020,8020,0
|
|
20240729,155900,36467910,8020,8020,8020,8020,0
|
|
20240729,155800,36467910,8020,8020,8020,8020,0
|
|
20240729,155700,36467910,8020,8020,8020,8020,0
|
|
20240729,155600,36467910,8020,8020,8020,8020,0
|
|
20240729,155500,36467910,8020,8020,8020,8020,0
|
|
20240729,155400,36467910,8020,8020,8020,8020,0
|
|
20240729,155300,36467910,8020,8020,8020,8020,0
|
|
20240729,155200,36467910,8020,8020,8020,8020,0
|
|
20240729,155100,36467910,8020,8020,8020,8020,0
|
|
20240729,155000,36467910,8020,8020,8020,8020,0
|
|
20240729,154900,36467910,8020,8020,8020,8020,0
|
|
20240729,154800,36467910,8020,8020,8020,8020,0
|
|
20240729,154700,36467910,8020,8020,8020,8020,0
|
|
20240729,154600,36467910,8020,8020,8020,8020,0
|
|
20240729,154500,36467910,8020,8020,8020,8020,0
|
|
20240729,154400,36467910,8020,8020,8020,8020,0
|
|
20240729,154300,36467910,8020,8020,8020,8020,0
|
|
20240729,154200,36467910,8020,8020,8020,8020,0
|
|
20240729,154100,36467910,8020,8020,8020,8020,121
|
|
20240729,154000,36467910,8020,8020,8020,8020,0
|
|
20240729,153900,36467910,8020,8020,8020,8020,0
|
|
20240729,153800,36467910,8020,8020,8020,8020,0
|
|
20240729,153700,36467910,8020,8020,8020,8020,0
|
|
20240729,153600,36467910,8020,8020,8020,8020,0
|
|
20240729,153500,36467910,8020,8020,8020,8020,0
|
|
20240729,153400,36467910,8020,8020,8020,8020,0
|
|
20240729,153300,36467910,8020,8020,8020,8020,0
|
|
20240729,153200,36467910,8020,8020,8020,8020,0
|
|
20240729,153100,36467910,8020,8020,8020,8020,0
|
|
20240729,153000,36467910,8020,8020,8020,8020,121
|
|
20240729,152900,35497490,7970,7970,7970,7970,0
|
|
20240729,152800,35497490,7970,7970,7970,7970,0
|
|
20240729,152700,35497490,7970,7970,7970,7970,0
|
|
20240729,152600,35497490,7970,7970,7970,7970,0
|
|
20240729,152500,35497490,7970,7970,7970,7970,0
|
|
20240729,152400,35497490,7970,7970,7970,7970,0
|
|
20240729,152300,35497490,7970,7970,7970,7970,0
|
|
20240729,152200,35497490,7970,7970,7970,7970,0
|
|
20240729,152100,35497490,7970,7970,7970,7970,0
|
|
20240729,152000,35497490,7970,7970,7970,7970,0
|
|
20240729,151900,35497490,7970,7970,7970,7970,1
|
|
20240729,151800,35489520,8060,7960,8060,7960,4
|
|
20240729,151700,35457580,7950,7950,7950,7950,1
|
|
20240729,151600,35449630,7950,7990,7990,7950,946
|
|
20240729,151500,27894930,7990,7990,7990,7990,0
|
|
20240729,151400,27894930,7990,8010,8010,7990,173
|
|
20240729,151300,26509600,8010,8010,8010,8010,0
|
|
20240729,151200,26509600,8010,8010,8010,8010,4
|
|
20240729,151100,26477560,8020,8020,8020,8020,3
|
|
20240729,151000,26453500,8020,8020,8020,8020,68
|
|
20240729,150900,25908140,8020,8020,8020,8020,0
|
|
20240729,150800,25908140,8020,8020,8020,8020,0
|
|
20240729,150700,25908140,8020,8020,8020,8020,30
|
|
20240729,150600,25667540,8020,8020,8020,8020,0
|
|
20240729,150500,25667540,8020,8020,8020,8020,0
|
|
20240729,150400,25667540,8020,8020,8020,8020,0
|
|
20240729,150300,25667540,8020,8020,8020,8020,0
|
|
20240729,150200,25667540,8020,8020,8020,8020,0
|
|
20240729,150100,25667540,8020,8020,8020,8020,9
|
|
20240729,150000,25595360,8020,8020,8020,8020,8
|
|
20240729,145900,25531200,8040,8040,8040,8040,0
|
|
20240729,145800,25531200,8040,8040,8040,8040,0
|
|
20240729,145700,25531200,8040,8030,8040,8030,4
|
|
20240729,145600,25499070,8020,8020,8020,8020,0
|
|
20240729,145500,25499070,8020,8020,8020,8020,0
|
|
20240729,145400,25499070,8020,8020,8020,8020,34
|
|
20240729,145300,25226390,8020,8020,8020,8020,3
|
|
20240729,145200,25202330,8030,8030,8030,8030,1
|
|
20240729,145100,25194300,8030,8030,8030,8030,0
|
|
20240729,145000,25194300,8030,8030,8030,8030,0
|
|
20240729,144900,25194300,8030,8030,8030,8030,3
|
|
20240729,144800,25170210,8020,8020,8020,8020,4
|
|
20240729,144700,25138130,8030,8030,8030,8030,0
|
|
20240729,144600,25138130,8030,8030,8030,8030,1
|
|
20240729,144500,25130100,8030,8030,8030,8030,0
|
|
20240729,144400,25130100,8030,8030,8030,8030,1
|
|
20240729,144300,25122070,8010,8010,8010,8010,0
|
|
20240729,144200,25122070,8010,8010,8010,8010,0
|
|
20240729,144100,25122070,8010,8010,8010,8010,0
|
|
20240729,144000,25122070,8010,8010,8010,8010,0
|
|
20240729,143900,25122070,8010,8010,8010,8010,60
|
|
20240729,143800,24641470,8010,8010,8010,8010,25
|
|
20240729,143700,24441220,8010,8010,8010,8010,0
|
|
20240729,143600,24441220,8010,8020,8020,8010,195
|
|
20240729,143500,22877420,8020,8020,8020,8020,0
|
|
20240729,143400,22877420,8020,8020,8020,8020,0
|
|
20240729,143300,22877420,8020,8020,8020,8020,130
|
|
20240729,143200,21834820,8020,8020,8020,8020,0
|
|
20240729,143100,21834820,8020,8050,8050,8020,284
|
|
20240729,143000,19553300,8060,8060,8060,8060,2
|
|
20240729,142900,19537180,8080,8080,8080,8080,0
|
|
20240729,142800,19537180,8080,8080,8080,8080,2
|
|
20240729,142700,19521020,8080,8080,8080,8080,0
|
|
20240729,142600,19521020,8080,8080,8080,8080,0
|
|
20240729,142500,19521020,8080,8080,8080,8080,0
|
|
20240729,142400,19521020,8080,8080,8080,8080,0
|
|
20240729,142300,19521020,8080,8080,8080,8080,0
|
|
20240729,142200,19521020,8080,8080,8080,8080,0
|
|
20240729,142100,19521020,8080,8080,8080,8080,5
|
|
20240729,142000,19480620,8090,8090,8090,8090,1
|
|
20240729,141900,19472530,8090,8090,8090,8090,0
|
|
20240729,141800,19472530,8090,8090,8090,8090,0
|
|
20240729,141700,19472530,8090,8090,8090,8090,0
|
|
20240729,141600,19472530,8090,8090,8090,8090,0
|
|
20240729,141500,19472530,8090,8090,8090,8090,0
|
|
20240729,141400,19472530,8090,8090,8090,8090,0
|
|
20240729,141300,19472530,8090,8090,8090,8090,3
|
|
20240729,141200,19448260,8100,8100,8100,8100,0
|
|
20240729,141100,19448260,8100,8100,8100,8100,0
|
|
20240729,141000,19448260,8100,8100,8100,8100,25
|
|
20240729,140900,19245760,8100,8100,8100,8100,0
|
|
20240729,140800,19245760,8100,8100,8100,8100,10
|
|
20240729,140700,19164760,8100,8100,8100,8100,0
|
|
20240729,140600,19164760,8100,8100,8100,8100,0
|
|
20240729,140500,19164760,8100,8100,8100,8100,0
|
|
20240729,140400,19164760,8100,8100,8100,8100,0
|
|
20240729,140300,19164760,8100,8100,8100,8100,0
|
|
20240729,140200,19164760,8100,8100,8100,8100,0
|
|
20240729,140100,19164760,8100,8100,8100,8100,0
|
|
20240729,140000,19164760,8100,8100,8100,8100,0
|
|
20240729,135900,19164760,8100,8100,8100,8100,0
|
|
20240729,135800,19164760,8100,8100,8100,8100,0
|
|
20240729,135700,19164760,8100,8100,8100,8100,0
|
|
20240729,135600,19164760,8100,8100,8100,8100,0
|
|
20240729,135500,19164760,8100,8100,8100,8100,0
|
|
20240729,135400,19164760,8100,8100,8100,8100,0
|
|
20240729,135300,19164760,8100,8100,8100,8100,0
|
|
20240729,135200,19164760,8100,8100,8100,8100,1
|
|
20240729,135100,19156660,8100,8100,8100,8100,0
|
|
20240729,135000,19156660,8100,8100,8100,8100,0
|
|
20240729,134900,19156660,8100,8100,8100,8100,0
|
|
20240729,134800,19156660,8100,8100,8100,8100,0
|
|
20240729,134700,19156660,8100,8100,8100,8100,0
|
|
20240729,134600,19156660,8100,8100,8100,8100,0
|
|
20240729,134500,19156660,8100,8100,8100,8100,0
|
|
20240729,134400,19156660,8100,8100,8100,8100,0
|
|
20240729,134300,19156660,8100,8100,8100,8100,0
|
|
20240729,134200,19156660,8100,8100,8100,8100,0
|
|
20240729,134100,19156660,8100,8100,8100,8100,0
|
|
20240729,134000,19156660,8100,8100,8100,8100,0
|
|
20240729,133900,19156660,8100,8100,8100,8100,0
|
|
20240729,133800,19156660,8100,8100,8100,8100,0
|
|
20240729,133700,19156660,8100,8100,8100,8100,0
|
|
20240729,133600,19156660,8100,8100,8100,8100,1
|
|
20240729,133500,19148560,8100,8100,8100,8100,0
|
|
20240729,133400,19148560,8100,8100,8100,8100,34
|
|
20240729,133300,18873160,8100,8100,8100,8100,0
|
|
20240729,133200,18873160,8100,8100,8100,8100,0
|
|
20240729,133100,18873160,8100,8100,8100,8100,167
|
|
20240729,133000,17520460,8100,8100,8100,8100,0
|
|
20240729,132900,17520460,8100,8100,8100,8100,0
|
|
20240729,132800,17520460,8100,8100,8100,8100,0
|
|
20240729,132700,17520460,8100,8100,8100,8100,1
|
|
20240729,132600,17512360,8090,8090,8090,8090,0
|
|
20240729,132500,17512360,8090,8090,8090,8090,0
|
|
20240729,132400,17512360,8090,8090,8090,8090,0
|
|
20240729,132300,17512360,8090,8090,8090,8090,0
|
|
20240729,132200,17512360,8090,8090,8090,8090,0
|
|
20240729,132100,17512360,8090,8090,8090,8090,200
|
|
20240729,132000,15894360,8090,8090,8090,8090,0
|
|
20240729,131900,15894360,8090,8090,8090,8090,0
|
|
20240729,131800,15894360,8090,8090,8090,8090,0
|
|
20240729,131700,15894360,8090,8090,8090,8090,0
|
|
20240729,131600,15894360,8090,8090,8090,8090,0
|
|
20240729,131500,15894360,8090,8090,8090,8090,0
|
|
20240729,131400,15894360,8090,8090,8090,8090,0
|
|
20240729,131300,15894360,8090,8090,8090,8090,0
|
|
20240729,131200,15894360,8090,8090,8090,8090,0
|
|
20240729,131100,15894360,8090,8090,8090,8090,0
|
|
20240729,131000,15894360,8090,8090,8090,8090,0
|
|
20240729,130900,15894360,8090,8090,8090,8090,0
|
|
20240729,130800,15894360,8090,8090,8090,8090,9
|
|
20240729,130700,15821550,8090,8090,8090,8090,0
|
|
20240729,130600,15821550,8090,8090,8090,8090,1
|
|
20240729,130500,15813460,8090,8090,8090,8090,0
|
|
20240729,130400,15813460,8090,8090,8090,8090,0
|
|
20240729,130300,15813460,8090,8090,8090,8090,0
|
|
20240729,130200,15813460,8090,8050,8100,8050,10
|
|
20240729,130100,15732830,8050,8050,8050,8050,0
|
|
20240729,130000,15732830,8050,8050,8050,8050,0
|
|
20240729,125900,15732830,8050,8050,8050,8050,53
|
|
20240729,125800,15306180,8050,8050,8050,8050,10
|
|
20240729,125700,15225680,8040,8040,8040,8040,31
|
|
20240729,125600,14976440,8040,8040,8040,8040,0
|
|
20240729,125500,14976440,8040,8040,8040,8040,0
|
|
20240729,125400,14976440,8040,8040,8040,8040,0
|
|
20240729,125300,14976440,8040,8040,8040,8040,0
|
|
20240729,125200,14976440,8040,8040,8040,8040,1
|
|
20240729,125100,14968400,8040,8040,8040,8040,0
|
|
20240729,125000,14968400,8040,8040,8040,8040,0
|
|
20240729,124900,14968400,8040,8040,8040,8040,0
|
|
20240729,124800,14968400,8040,8040,8040,8040,1
|
|
20240729,124700,14960360,8050,8050,8050,8050,0
|
|
20240729,124600,14960360,8050,8050,8050,8050,4
|
|
20240729,124500,14928160,8050,8050,8050,8050,0
|
|
20240729,124400,14928160,8050,8050,8050,8050,0
|
|
20240729,124300,14928160,8050,8050,8050,8050,0
|
|
20240729,124200,14928160,8050,8050,8050,8050,0
|
|
20240729,124100,14928160,8050,8050,8050,8050,0
|
|
20240729,124000,14928160,8050,8050,8050,8050,0
|
|
20240729,123900,14928160,8050,8050,8050,8050,1
|
|
20240729,123800,14920110,8050,8050,8050,8050,0
|
|
20240729,123700,14920110,8050,8050,8050,8050,2
|
|
20240729,123600,14904010,8050,8050,8050,8050,45
|
|
20240729,123500,14541760,8050,8050,8050,8050,100
|
|
20240729,123400,13736760,8050,8050,8050,8050,0
|
|
20240729,123300,13736760,8050,8050,8050,8050,1
|
|
20240729,123200,13728710,8050,8050,8050,8050,1
|
|
20240729,123100,13720660,8040,8040,8040,8040,0
|
|
20240729,123000,13720660,8040,8040,8040,8040,0
|
|
20240729,122900,13720660,8040,8040,8040,8040,0
|
|
20240729,122800,13720660,8040,8040,8040,8040,1
|
|
20240729,122700,13712620,8050,8050,8050,8050,0
|
|
20240729,122600,13712620,8050,8050,8050,8050,0
|
|
20240729,122500,13712620,8050,8050,8050,8050,2
|
|
20240729,122400,13696520,8040,8040,8040,8040,0
|
|
20240729,122300,13696520,8040,8040,8040,8040,0
|
|
20240729,122200,13696520,8040,8040,8040,8040,1
|
|
20240729,122100,13688480,8050,8050,8050,8050,0
|
|
20240729,122000,13688480,8050,8050,8050,8050,0
|
|
20240729,121900,13688480,8050,8050,8050,8050,0
|
|
20240729,121800,13688480,8050,8050,8050,8050,0
|
|
20240729,121700,13688480,8050,8050,8050,8050,9
|
|
20240729,121600,13616030,8050,8050,8050,8050,0
|
|
20240729,121500,13616030,8050,8050,8050,8050,1
|
|
20240729,121400,13607980,8040,8040,8040,8040,0
|
|
20240729,121300,13607980,8040,8040,8040,8040,0
|
|
20240729,121200,13607980,8040,8040,8040,8040,1
|
|
20240729,121100,13599940,8050,8050,8050,8050,0
|
|
20240729,121000,13599940,8050,8050,8050,8050,0
|
|
20240729,120900,13599940,8050,8050,8050,8050,0
|
|
20240729,120800,13599940,8050,8050,8050,8050,0
|
|
20240729,120700,13599940,8050,8050,8050,8050,1
|
|
20240729,120600,13591890,8040,8050,8050,8040,12
|
|
20240729,120500,13495300,8040,8040,8040,8040,0
|
|
20240729,120400,13495300,8040,8040,8040,8040,0
|
|
20240729,120300,13495300,8040,8040,8040,8040,0
|
|
20240729,120200,13495300,8040,8040,8040,8040,0
|
|
20240729,120100,13495300,8040,8040,8040,8040,0
|
|
20240729,120000,13495300,8040,8040,8040,8040,0
|
|
20240729,115900,13495300,8040,8040,8040,8040,5
|
|
20240729,115800,13455100,8040,8040,8040,8040,1
|
|
20240729,115700,13447060,8040,8040,8040,8040,30
|
|
20240729,115600,13205860,8040,8040,8040,8040,0
|
|
20240729,115500,13205860,8040,8040,8040,8040,10
|
|
20240729,115400,13125460,8040,8040,8040,8040,0
|
|
20240729,115300,13125460,8040,8040,8040,8040,0
|
|
20240729,115200,13125460,8040,8040,8040,8040,1
|
|
20240729,115100,13117420,8050,8050,8050,8050,0
|
|
20240729,115000,13117420,8050,8050,8050,8050,50
|
|
20240729,114900,12714920,8050,8050,8050,8050,198
|
|
20240729,114800,11121020,8040,8040,8040,8040,0
|
|
20240729,114700,11121020,8040,8040,8040,8040,34
|
|
20240729,114600,10847660,8040,8040,8040,8040,0
|
|
20240729,114500,10847660,8040,8040,8040,8040,0
|
|
20240729,114400,10847660,8040,8040,8040,8040,0
|
|
20240729,114300,10847660,8040,8040,8040,8040,0
|
|
20240729,114200,10847660,8040,8040,8040,8040,0
|
|
20240729,114100,10847660,8040,8040,8040,8040,0
|
|
20240729,114000,10847660,8040,8040,8040,8040,0
|
|
20240729,113900,10847660,8040,8040,8040,8040,0
|
|
20240729,113800,10847660,8040,8040,8040,8040,1
|
|
20240729,113700,10839620,8040,8040,8040,8040,30
|
|
20240729,113600,10598420,8040,8040,8040,8040,0
|
|
20240729,113500,10598420,8040,8040,8040,8040,0
|
|
20240729,113400,10598420,8040,8040,8040,8040,0
|
|
20240729,113300,10598420,8040,8040,8040,8040,0
|
|
20240729,113200,10598420,8040,8040,8040,8040,1
|
|
20240729,113100,10590380,8050,8050,8050,8050,0
|
|
20240729,113000,10590380,8050,8050,8050,8050,0
|
|
20240729,112900,10590380,8050,8050,8050,8050,2
|
|
20240729,112800,10574280,8050,8050,8050,8050,0
|
|
20240729,112700,10574280,8050,8050,8050,8050,0
|
|
20240729,112600,10574280,8050,8050,8050,8050,1
|
|
20240729,112500,10566230,8050,8050,8050,8050,0
|
|
20240729,112400,10566230,8050,8050,8050,8050,1
|
|
20240729,112300,10558180,8040,8040,8040,8040,0
|
|
20240729,112200,10558180,8040,8040,8040,8040,1
|
|
20240729,112100,10550140,8040,8040,8040,8040,0
|
|
20240729,112000,10550140,8040,8040,8040,8040,0
|
|
20240729,111900,10550140,8040,8040,8040,8040,0
|
|
20240729,111800,10550140,8040,8040,8040,8040,1
|
|
20240729,111700,10542100,8050,8050,8050,8050,0
|
|
20240729,111600,10542100,8050,8050,8050,8050,21
|
|
20240729,111500,10373050,8040,8040,8040,8040,300
|
|
20240729,111400,7961050,8040,8040,8040,8040,0
|
|
20240729,111300,7961050,8040,8040,8040,8040,0
|
|
20240729,111200,7961050,8040,8040,8040,8040,1
|
|
20240729,111100,7953010,8050,8050,8050,8050,0
|
|
20240729,111000,7953010,8050,8050,8050,8050,0
|
|
20240729,110900,7953010,8050,8050,8050,8050,0
|
|
20240729,110800,7953010,8050,8050,8050,8050,0
|
|
20240729,110700,7953010,8050,8050,8050,8050,1
|
|
20240729,110600,7944960,8050,8050,8050,8050,0
|
|
20240729,110500,7944960,8050,8050,8050,8050,0
|
|
20240729,110400,7944960,8050,8050,8050,8050,0
|
|
20240729,110300,7944960,8050,8050,8050,8050,0
|
|
20240729,110200,7944960,8050,8050,8050,8050,0
|
|
20240729,110100,7944960,8050,8050,8050,8050,10
|
|
20240729,110000,7864460,8040,8040,8040,8040,0
|
|
20240729,105900,7864460,8040,8040,8040,8040,0
|
|
20240729,105800,7864460,8040,8040,8040,8040,0
|
|
20240729,105700,7864460,8040,8040,8040,8040,31
|
|
20240729,105600,7615220,8040,8040,8040,8040,0
|
|
20240729,105500,7615220,8040,8040,8040,8040,1
|
|
20240729,105400,7607180,8050,8050,8050,8050,0
|
|
20240729,105300,7607180,8050,8050,8050,8050,0
|
|
20240729,105200,7607180,8050,8050,8050,8050,0
|
|
20240729,105100,7607180,8050,8050,8050,8050,0
|
|
20240729,105000,7607180,8050,8050,8050,8050,0
|
|
20240729,104900,7607180,8050,8050,8050,8050,0
|
|
20240729,104800,7607180,8050,8050,8050,8050,0
|
|
20240729,104700,7607180,8050,8050,8050,8050,131
|
|
20240729,104600,6552630,8040,8040,8040,8040,10
|
|
20240729,104500,6472230,8050,8050,8050,8050,0
|
|
20240729,104400,6472230,8050,8050,8050,8050,0
|
|
20240729,104300,6472230,8050,8050,8050,8050,0
|
|
20240729,104200,6472230,8050,8050,8050,8050,198
|
|
20240729,104100,4878330,8050,8050,8050,8050,0
|
|
20240729,104000,4878330,8050,8050,8050,8050,0
|
|
20240729,103900,4878330,8050,8050,8050,8050,0
|
|
20240729,103800,4878330,8050,8050,8050,8050,1
|
|
20240729,103700,4870280,8050,8050,8050,8050,31
|
|
20240729,103600,4620730,8050,8050,8050,8050,0
|
|
20240729,103500,4620730,8050,8050,8050,8050,0
|
|
20240729,103400,4620730,8050,8050,8050,8050,0
|
|
20240729,103300,4620730,8050,8050,8050,8050,5
|
|
20240729,103200,4580480,8050,8050,8050,8050,2
|
|
20240729,103100,4564380,8050,8050,8050,8050,0
|
|
20240729,103000,4564380,8050,8050,8050,8050,0
|
|
20240729,102900,4564380,8050,8050,8050,8050,0
|
|
20240729,102800,4564380,8050,8050,8050,8050,0
|
|
20240729,102700,4564380,8050,8050,8050,8050,33
|
|
20240729,102600,4298730,8050,8050,8050,8050,0
|
|
20240729,102500,4298730,8050,8050,8050,8050,0
|
|
20240729,102400,4298730,8050,8050,8050,8050,0
|
|
20240729,102300,4298730,8050,8050,8050,8050,0
|
|
20240729,102200,4298730,8050,8050,8050,8050,0
|
|
20240729,102100,4298730,8050,8050,8050,8050,0
|
|
20240729,102000,4298730,8050,8050,8050,8050,4
|
|
20240729,101900,4266530,8050,8050,8050,8050,0
|
|
20240729,101800,4266530,8050,8050,8050,8050,1
|
|
20240729,101700,4258480,8100,8100,8100,8100,0
|
|
20240729,101600,4258480,8100,8100,8100,8100,1
|
|
20240729,101500,4250380,8050,8050,8050,8050,0
|
|
20240729,101400,4250380,8050,8050,8050,8050,0
|
|
20240729,101300,4250380,8050,8050,8050,8050,0
|
|
20240729,101200,4250380,8050,8050,8050,8050,1
|
|
20240729,101100,4242330,8100,8100,8100,8100,0
|
|
20240729,101000,4242330,8100,8100,8100,8100,0
|
|
20240729,100900,4242330,8100,8100,8100,8100,1
|
|
20240729,100800,4234230,8050,8050,8050,8050,1
|
|
20240729,100700,4226180,8050,8050,8050,8050,9
|
|
20240729,100600,4153730,8060,8060,8060,8060,0
|
|
20240729,100500,4153730,8060,8060,8060,8060,0
|
|
20240729,100400,4153730,8060,8060,8060,8060,0
|
|
20240729,100300,4153730,8060,8060,8060,8060,0
|
|
20240729,100200,4153730,8060,8060,8060,8060,0
|
|
20240729,100100,4153730,8060,8060,8060,8060,0
|
|
20240729,100000,4153730,8060,8060,8060,8060,0
|
|
20240729,095900,4153730,8060,8060,8060,8060,0
|
|
20240729,095800,4153730,8060,8060,8060,8060,0
|
|
20240729,095700,4153730,8060,8060,8060,8060,0
|
|
20240729,095600,4153730,8060,8060,8060,8060,0
|
|
20240729,095500,4153730,8060,8060,8060,8060,0
|
|
20240729,095400,4153730,8060,8060,8060,8060,0
|
|
20240729,095300,4153730,8060,8060,8060,8060,0
|
|
20240729,095200,4153730,8060,8060,8060,8060,0
|
|
20240729,095100,4153730,8060,8060,8060,8060,0
|
|
20240729,095000,4153730,8060,8060,8060,8060,0
|
|
20240729,094900,4153730,8060,8060,8060,8060,58
|
|
20240729,094800,3686250,8040,8040,8040,8040,0
|
|
20240729,094700,3686250,8040,8040,8040,8040,1
|
|
20240729,094600,3678210,8060,8060,8060,8060,20
|
|
20240729,094500,3517010,8040,8040,8040,8040,0
|
|
20240729,094400,3517010,8040,8040,8040,8040,0
|
|
20240729,094300,3517010,8040,8040,8040,8040,0
|
|
20240729,094200,3517010,8040,8040,8040,8040,2
|
|
20240729,094100,3500930,8040,8040,8040,8040,0
|
|
20240729,094000,3500930,8040,8040,8040,8040,0
|
|
20240729,093900,3500930,8040,8040,8040,8040,0
|
|
20240729,093800,3500930,8040,8050,8050,8040,11
|
|
20240729,093700,3412390,8050,8050,8050,8050,0
|
|
20240729,093600,3412390,8050,8050,8050,8050,0
|
|
20240729,093500,3412390,8050,8050,8050,8050,40
|
|
20240729,093400,3090390,8060,8060,8060,8060,50
|
|
20240729,093300,2687390,8060,8060,8060,8060,1
|
|
20240729,093200,2679330,8060,8060,8060,8060,1
|
|
20240729,093100,2671270,8060,8060,8060,8060,0
|
|
20240729,093000,2671270,8060,8060,8060,8060,0
|
|
20240729,092900,2671270,8060,8060,8060,8060,0
|
|
20240729,092800,2671270,8060,8060,8060,8060,10
|
|
20240729,092700,2590670,8060,8060,8060,8060,1
|
|
20240729,092600,2582610,8050,8050,8050,8050,0
|
|
20240729,092500,2582610,8050,8050,8050,8050,0
|
|
20240729,092400,2582610,8050,8050,8050,8050,0
|
|
20240729,092300,2582610,8050,8050,8050,8050,0
|
|
20240729,092200,2582610,8050,8050,8050,8050,0
|
|
20240729,092100,2582610,8050,8100,8100,8050,21
|
|
20240729,092000,2413060,8100,8100,8100,8100,44
|
|
20240729,091900,2056660,8100,8100,8100,8100,0
|
|
20240729,091800,2056660,8100,8100,8100,8100,0
|
|
20240729,091700,2056660,8100,8090,8100,8090,50
|
|
20240729,091600,1651670,8100,8100,8100,8100,0
|
|
20240729,091500,1651670,8100,8100,8100,8100,0
|
|
20240729,091400,1651670,8100,8070,8100,8070,200
|
|
20240729,091300,32200,8070,8070,8070,8070,1
|
|
20240729,091200,24130,8060,8060,8060,8060,0
|
|
20240729,091100,24130,8060,8060,8060,8060,1
|
|
20240729,091000,16070,8040,8040,8040,8040,0
|
|
20240729,090900,16070,8040,8040,8040,8040,0
|
|
20240729,090800,16070,8040,8040,8040,8040,1
|
|
20240729,090700,8030,8030,8030,8030,8030,0
|
|
20240729,090600,8030,8030,8030,8030,8030,0
|
|
20240729,090500,8030,8030,8030,8030,8030,0
|
|
20240729,090400,8030,8030,8030,8030,8030,0
|
|
20240729,090300,8030,8030,8030,8030,8030,0
|
|
20240729,090200,8030,8030,8030,8030,8030,1
|
|
20240729,090100,0,8020,8020,8020,8020,0
|
|
20240729,090000,0,8020,8020,8020,8020,0
|