660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,195700,1122936250,11250,11250,11250,11250,792
|
|
20240730,195600,1122936250,11250,11250,11250,11250,0
|
|
20240730,195500,1122936250,11250,11250,11250,11250,0
|
|
20240730,195400,1122936250,11250,11250,11250,11250,0
|
|
20240730,195300,1122936250,11250,11250,11250,11250,0
|
|
20240730,195200,1122936250,11250,11250,11250,11250,0
|
|
20240730,195100,1122936250,11250,11250,11250,11250,0
|
|
20240730,195000,1122936250,11250,11250,11250,11250,0
|
|
20240730,194900,1122936250,11250,11250,11250,11250,0
|
|
20240730,194800,1122936250,11250,11250,11250,11250,0
|
|
20240730,194700,1122936250,11250,11250,11250,11250,0
|
|
20240730,194600,1122936250,11250,11250,11250,11250,0
|
|
20240730,194500,1122936250,11250,11250,11250,11250,0
|
|
20240730,194400,1122936250,11250,11250,11250,11250,0
|
|
20240730,194300,1122936250,11250,11250,11250,11250,0
|
|
20240730,194200,1122936250,11250,11250,11250,11250,0
|
|
20240730,194100,1122936250,11250,11250,11250,11250,0
|
|
20240730,194000,1122936250,11250,11250,11250,11250,0
|
|
20240730,193900,1122936250,11250,11250,11250,11250,0
|
|
20240730,193800,1122936250,11250,11250,11250,11250,0
|
|
20240730,193700,1122936250,11250,11250,11250,11250,0
|
|
20240730,193600,1122936250,11250,11250,11250,11250,0
|
|
20240730,193500,1122936250,11250,11250,11250,11250,0
|
|
20240730,193400,1122936250,11250,11250,11250,11250,0
|
|
20240730,193300,1122936250,11250,11250,11250,11250,0
|
|
20240730,193200,1122936250,11250,11250,11250,11250,0
|
|
20240730,193100,1122936250,11250,11250,11250,11250,0
|
|
20240730,193000,1122936250,11250,11250,11250,11250,0
|
|
20240730,192900,1122936250,11250,11250,11250,11250,0
|
|
20240730,192800,1122936250,11250,11250,11250,11250,0
|
|
20240730,192700,1122936250,11250,11250,11250,11250,792
|
|
20240730,192600,1122936250,11250,11250,11250,11250,0
|
|
20240730,192500,1122936250,11250,11250,11250,11250,0
|
|
20240730,192400,1122936250,11250,11250,11250,11250,0
|
|
20240730,192300,1122936250,11250,11250,11250,11250,0
|
|
20240730,192200,1122936250,11250,11250,11250,11250,0
|
|
20240730,192100,1122936250,11250,11250,11250,11250,0
|
|
20240730,192000,1122936250,11250,11250,11250,11250,0
|
|
20240730,191900,1122936250,11250,11250,11250,11250,0
|
|
20240730,191800,1122936250,11250,11250,11250,11250,0
|
|
20240730,191700,1122936250,11250,11250,11250,11250,0
|
|
20240730,191600,1122936250,11250,11250,11250,11250,0
|
|
20240730,191500,1122936250,11250,11250,11250,11250,0
|
|
20240730,191400,1122936250,11250,11250,11250,11250,0
|
|
20240730,191300,1122936250,11250,11250,11250,11250,0
|
|
20240730,191200,1122936250,11250,11250,11250,11250,0
|
|
20240730,191100,1122936250,11250,11250,11250,11250,0
|
|
20240730,191000,1122936250,11250,11250,11250,11250,0
|
|
20240730,190900,1122936250,11250,11250,11250,11250,0
|
|
20240730,190800,1122936250,11250,11250,11250,11250,0
|
|
20240730,190700,1122936250,11250,11250,11250,11250,0
|
|
20240730,190600,1122936250,11250,11250,11250,11250,0
|
|
20240730,190500,1122936250,11250,11250,11250,11250,0
|
|
20240730,190400,1122936250,11250,11250,11250,11250,0
|
|
20240730,190300,1122936250,11250,11250,11250,11250,0
|
|
20240730,190200,1122936250,11250,11250,11250,11250,0
|
|
20240730,190100,1122936250,11250,11250,11250,11250,0
|
|
20240730,190000,1122936250,11250,11250,11250,11250,0
|
|
20240730,185900,1122936250,11250,11250,11250,11250,0
|
|
20240730,185800,1122936250,11250,11250,11250,11250,0
|
|
20240730,185700,1122936250,11250,11250,11250,11250,792
|
|
20240730,185600,1122936250,11250,11250,11250,11250,0
|
|
20240730,185500,1122936250,11250,11250,11250,11250,0
|
|
20240730,185400,1122936250,11250,11250,11250,11250,0
|
|
20240730,185300,1122936250,11250,11250,11250,11250,0
|
|
20240730,185200,1122936250,11250,11250,11250,11250,0
|
|
20240730,185100,1122936250,11250,11250,11250,11250,0
|
|
20240730,185000,1122936250,11250,11250,11250,11250,0
|
|
20240730,184900,1122936250,11250,11250,11250,11250,0
|
|
20240730,184800,1122936250,11250,11250,11250,11250,0
|
|
20240730,184700,1122936250,11250,11250,11250,11250,0
|
|
20240730,184600,1122936250,11250,11250,11250,11250,0
|
|
20240730,184500,1122936250,11250,11250,11250,11250,0
|
|
20240730,184400,1122936250,11250,11250,11250,11250,0
|
|
20240730,184300,1122936250,11250,11250,11250,11250,0
|
|
20240730,184200,1122936250,11250,11250,11250,11250,0
|
|
20240730,184100,1122936250,11250,11250,11250,11250,0
|
|
20240730,184000,1122936250,11250,11250,11250,11250,0
|
|
20240730,183900,1122936250,11250,11250,11250,11250,0
|
|
20240730,183800,1122936250,11250,11250,11250,11250,0
|
|
20240730,183700,1122936250,11250,11250,11250,11250,0
|
|
20240730,183600,1122936250,11250,11250,11250,11250,0
|
|
20240730,183500,1122936250,11250,11250,11250,11250,0
|
|
20240730,183400,1122936250,11250,11250,11250,11250,0
|
|
20240730,183300,1122936250,11250,11250,11250,11250,0
|
|
20240730,183200,1122936250,11250,11250,11250,11250,0
|
|
20240730,183100,1122936250,11250,11250,11250,11250,0
|
|
20240730,183000,1122936250,11250,11250,11250,11250,0
|
|
20240730,182900,1122936250,11250,11250,11250,11250,0
|
|
20240730,182800,1122936250,11250,11250,11250,11250,0
|
|
20240730,182700,1122936250,11250,11250,11250,11250,792
|
|
20240730,182600,1122936250,11250,11250,11250,11250,0
|
|
20240730,182500,1122936250,11250,11250,11250,11250,0
|
|
20240730,182400,1122936250,11250,11250,11250,11250,0
|
|
20240730,182300,1122936250,11250,11250,11250,11250,0
|
|
20240730,182200,1122936250,11250,11250,11250,11250,0
|
|
20240730,182100,1122936250,11250,11250,11250,11250,0
|
|
20240730,182000,1122936250,11250,11250,11250,11250,0
|
|
20240730,181900,1122936250,11250,11250,11250,11250,0
|
|
20240730,181800,1122936250,11250,11250,11250,11250,0
|
|
20240730,181700,1122936250,11250,11250,11250,11250,0
|
|
20240730,181600,1122936250,11250,11250,11250,11250,0
|
|
20240730,181500,1122936250,11250,11250,11250,11250,0
|
|
20240730,181400,1122936250,11250,11250,11250,11250,0
|
|
20240730,181300,1122936250,11250,11250,11250,11250,0
|
|
20240730,181200,1122936250,11250,11250,11250,11250,0
|
|
20240730,181100,1122936250,11250,11250,11250,11250,0
|
|
20240730,181000,1122936250,11250,11250,11250,11250,0
|
|
20240730,180900,1122936250,11250,11250,11250,11250,0
|
|
20240730,180800,1122936250,11250,11250,11250,11250,0
|
|
20240730,180700,1122936250,11250,11250,11250,11250,0
|
|
20240730,180600,1122936250,11250,11250,11250,11250,0
|
|
20240730,180500,1122936250,11250,11250,11250,11250,0
|
|
20240730,180400,1122936250,11250,11250,11250,11250,0
|
|
20240730,180300,1122936250,11250,11250,11250,11250,0
|
|
20240730,180200,1122936250,11250,11250,11250,11250,0
|
|
20240730,180100,1122936250,11250,11250,11250,11250,0
|
|
20240730,180000,1122936250,11250,11250,11250,11250,0
|
|
20240730,175900,1122936250,11250,11250,11250,11250,0
|
|
20240730,175800,1122936250,11250,11250,11250,11250,0
|
|
20240730,175700,1122936250,11250,11250,11250,11250,792
|
|
20240730,175600,1122936250,11250,11250,11250,11250,0
|
|
20240730,175500,1122936250,11250,11250,11250,11250,0
|
|
20240730,175400,1122936250,11250,11250,11250,11250,0
|
|
20240730,175300,1122936250,11250,11250,11250,11250,0
|
|
20240730,175200,1122936250,11250,11250,11250,11250,0
|
|
20240730,175100,1122936250,11250,11250,11250,11250,0
|
|
20240730,175000,1122936250,11250,11250,11250,11250,0
|
|
20240730,174900,1122936250,11250,11250,11250,11250,0
|
|
20240730,174800,1122936250,11250,11250,11250,11250,0
|
|
20240730,174700,1122936250,11250,11250,11250,11250,0
|
|
20240730,174600,1122936250,11250,11250,11250,11250,0
|
|
20240730,174500,1122936250,11250,11250,11250,11250,0
|
|
20240730,174400,1122936250,11250,11250,11250,11250,0
|
|
20240730,174300,1122936250,11250,11250,11250,11250,0
|
|
20240730,174200,1122936250,11250,11250,11250,11250,0
|
|
20240730,174100,1122936250,11250,11250,11250,11250,0
|
|
20240730,174000,1122936250,11250,11250,11250,11250,0
|
|
20240730,173900,1122936250,11250,11250,11250,11250,0
|
|
20240730,173800,1122936250,11250,11250,11250,11250,0
|
|
20240730,173700,1122936250,11250,11250,11250,11250,0
|
|
20240730,173600,1122936250,11250,11250,11250,11250,0
|
|
20240730,173500,1122936250,11250,11250,11250,11250,0
|
|
20240730,173400,1122936250,11250,11250,11250,11250,0
|
|
20240730,173300,1122936250,11250,11250,11250,11250,0
|
|
20240730,173200,1122936250,11250,11250,11250,11250,0
|
|
20240730,173100,1122936250,11250,11250,11250,11250,0
|
|
20240730,173000,1122936250,11250,11250,11250,11250,0
|
|
20240730,172900,1122936250,11250,11250,11250,11250,0
|
|
20240730,172800,1122936250,11250,11250,11250,11250,0
|
|
20240730,172700,1122936250,11250,11250,11250,11250,792
|
|
20240730,172600,1122936250,11250,11250,11250,11250,0
|
|
20240730,172500,1122936250,11250,11250,11250,11250,0
|
|
20240730,172400,1122936250,11250,11250,11250,11250,0
|
|
20240730,172300,1122936250,11250,11250,11250,11250,0
|
|
20240730,172200,1122936250,11250,11250,11250,11250,0
|
|
20240730,172100,1122936250,11250,11250,11250,11250,0
|
|
20240730,172000,1122936250,11250,11250,11250,11250,0
|
|
20240730,171900,1122936250,11250,11250,11250,11250,0
|
|
20240730,171800,1122936250,11250,11250,11250,11250,0
|
|
20240730,171700,1122936250,11250,11250,11250,11250,0
|
|
20240730,171600,1122936250,11250,11250,11250,11250,0
|
|
20240730,171500,1122936250,11250,11250,11250,11250,0
|
|
20240730,171400,1122936250,11250,11250,11250,11250,0
|
|
20240730,171300,1122936250,11250,11250,11250,11250,0
|
|
20240730,171200,1122936250,11250,11250,11250,11250,0
|
|
20240730,171100,1122936250,11250,11250,11250,11250,0
|
|
20240730,171000,1122936250,11250,11250,11250,11250,0
|
|
20240730,170900,1122936250,11250,11250,11250,11250,0
|
|
20240730,170800,1122936250,11250,11250,11250,11250,0
|
|
20240730,170700,1122936250,11250,11250,11250,11250,0
|
|
20240730,170600,1122936250,11250,11250,11250,11250,0
|
|
20240730,170500,1122936250,11250,11250,11250,11250,0
|
|
20240730,170400,1122936250,11250,11250,11250,11250,0
|
|
20240730,170300,1122936250,11250,11250,11250,11250,0
|
|
20240730,170200,1122936250,11250,11250,11250,11250,0
|
|
20240730,170100,1122936250,11250,11250,11250,11250,0
|
|
20240730,170000,1122936250,11250,11250,11250,11250,0
|
|
20240730,165900,1122936250,11250,11250,11250,11250,0
|
|
20240730,165800,1122936250,11250,11250,11250,11250,0
|
|
20240730,165700,1122936250,11250,11250,11250,11250,792
|
|
20240730,165600,1122936250,11250,11250,11250,11250,0
|
|
20240730,165500,1122936250,11250,11250,11250,11250,0
|
|
20240730,165400,1122936250,11250,11250,11250,11250,0
|
|
20240730,165300,1122936250,11250,11250,11250,11250,0
|
|
20240730,165200,1122936250,11250,11250,11250,11250,0
|
|
20240730,165100,1122936250,11250,11250,11250,11250,0
|
|
20240730,165000,1122936250,11250,11250,11250,11250,0
|
|
20240730,164900,1122936250,11250,11250,11250,11250,0
|
|
20240730,164800,1122936250,11250,11250,11250,11250,0
|
|
20240730,164700,1122936250,11250,11250,11250,11250,0
|
|
20240730,164600,1122936250,11250,11250,11250,11250,0
|
|
20240730,164500,1122936250,11250,11250,11250,11250,0
|
|
20240730,164400,1122936250,11250,11250,11250,11250,0
|
|
20240730,164300,1122936250,11250,11250,11250,11250,0
|
|
20240730,164200,1122936250,11250,11250,11250,11250,0
|
|
20240730,164100,1122936250,11250,11250,11250,11250,0
|
|
20240730,164000,1122936250,11250,11250,11250,11250,0
|
|
20240730,163900,1122936250,11250,11250,11250,11250,0
|
|
20240730,163800,1122936250,11250,11250,11250,11250,0
|
|
20240730,163700,1122936250,11250,11250,11250,11250,0
|
|
20240730,163600,1122936250,11250,11250,11250,11250,0
|
|
20240730,163500,1122936250,11250,11250,11250,11250,0
|
|
20240730,163400,1122936250,11250,11250,11250,11250,0
|
|
20240730,163300,1122936250,11250,11250,11250,11250,0
|
|
20240730,163200,1122936250,11250,11250,11250,11250,0
|
|
20240730,163100,1122936250,11250,11250,11250,11250,0
|
|
20240730,163000,1122936250,11250,11250,11250,11250,0
|
|
20240730,162900,1122936250,11250,11250,11250,11250,0
|
|
20240730,162800,1122936250,11250,11250,11250,11250,0
|
|
20240730,162700,1122936250,11250,11250,11250,11250,792
|
|
20240730,162600,1122936250,11250,11250,11250,11250,0
|
|
20240730,162500,1122936250,11250,11250,11250,11250,0
|
|
20240730,162400,1122936250,11250,11250,11250,11250,0
|
|
20240730,162300,1122936250,11250,11250,11250,11250,0
|
|
20240730,162200,1122936250,11250,11250,11250,11250,0
|
|
20240730,162100,1122936250,11250,11250,11250,11250,0
|
|
20240730,162000,1122936250,11250,11250,11250,11250,0
|
|
20240730,161900,1122936250,11250,11250,11250,11250,0
|
|
20240730,161800,1122936250,11250,11250,11250,11250,0
|
|
20240730,161700,1122936250,11250,11250,11250,11250,0
|
|
20240730,161600,1122936250,11250,11250,11250,11250,0
|
|
20240730,161500,1122936250,11250,11250,11250,11250,0
|
|
20240730,161400,1122936250,11250,11250,11250,11250,0
|
|
20240730,161300,1122936250,11250,11250,11250,11250,0
|
|
20240730,161200,1122936250,11250,11250,11250,11250,0
|
|
20240730,161100,1122936250,11250,11250,11250,11250,0
|
|
20240730,161000,1122936250,11250,11250,11250,11250,0
|
|
20240730,160900,1122936250,11250,11250,11250,11250,0
|
|
20240730,160800,1122936250,11250,11250,11250,11250,0
|
|
20240730,160700,1122936250,11250,11250,11250,11250,0
|
|
20240730,160600,1122936250,11250,11250,11250,11250,0
|
|
20240730,160500,1122936250,11250,11250,11250,11250,0
|
|
20240730,160400,1122936250,11250,11250,11250,11250,0
|
|
20240730,160300,1122936250,11250,11250,11250,11250,0
|
|
20240730,160200,1122936250,11250,11250,11250,11250,0
|
|
20240730,160100,1122936250,11250,11250,11250,11250,0
|
|
20240730,160000,1122936250,11250,11250,11250,11250,0
|
|
20240730,155900,1122936250,11250,11250,11250,11250,0
|
|
20240730,155800,1122936250,11250,11250,11250,11250,0
|
|
20240730,155700,1122936250,11250,11250,11250,11250,792
|
|
20240730,155600,1122936250,11250,11250,11250,11250,0
|
|
20240730,155500,1122936250,11250,11250,11250,11250,0
|
|
20240730,155400,1122936250,11250,11250,11250,11250,0
|
|
20240730,155300,1122936250,11250,11250,11250,11250,0
|
|
20240730,155200,1122936250,11250,11250,11250,11250,0
|
|
20240730,155100,1122936250,11250,11250,11250,11250,0
|
|
20240730,155000,1122936250,11250,11250,11250,11250,0
|
|
20240730,154900,1122936250,11250,11250,11250,11250,0
|
|
20240730,154800,1122936250,11250,11250,11250,11250,0
|
|
20240730,154700,1122936250,11250,11250,11250,11250,0
|
|
20240730,154600,1122936250,11250,11250,11250,11250,0
|
|
20240730,154500,1122936250,11250,11250,11250,11250,0
|
|
20240730,154400,1122936250,11250,11250,11250,11250,0
|
|
20240730,154300,1122936250,11250,11250,11250,11250,0
|
|
20240730,154200,1122936250,11250,11250,11250,11250,0
|
|
20240730,154100,1122936250,11250,11250,11250,11250,0
|
|
20240730,154000,1122936250,11250,11250,11250,11250,0
|
|
20240730,153900,1122936250,11250,11250,11250,11250,0
|
|
20240730,153800,1122936250,11250,11250,11250,11250,0
|
|
20240730,153700,1122936250,11250,11250,11250,11250,0
|
|
20240730,153600,1122936250,11250,11250,11250,11250,0
|
|
20240730,153500,1122936250,11250,11250,11250,11250,0
|
|
20240730,153400,1122936250,11250,11250,11250,11250,0
|
|
20240730,153300,1122936250,11250,11250,11250,11250,0
|
|
20240730,153200,1122936250,11250,11250,11250,11250,0
|
|
20240730,153100,1122936250,11250,11250,11250,11250,0
|
|
20240730,153000,1122936250,11250,11250,11250,11250,792
|
|
20240730,152900,1114026250,11250,11250,11250,11250,0
|
|
20240730,152800,1114026250,11250,11250,11250,11250,0
|
|
20240730,152700,1114026250,11250,11250,11250,11250,0
|
|
20240730,152600,1114026250,11250,11250,11250,11250,0
|
|
20240730,152500,1114026250,11250,11250,11250,11250,0
|
|
20240730,152400,1114026250,11250,11250,11250,11250,0
|
|
20240730,152300,1114026250,11250,11250,11250,11250,0
|
|
20240730,152200,1114026250,11250,11250,11250,11250,0
|
|
20240730,152100,1114026250,11250,11250,11250,11250,0
|
|
20240730,152000,1114026250,11250,11250,11250,11250,0
|
|
20240730,151900,1114026250,11250,11250,11250,11240,486
|
|
20240730,151800,1108559720,11250,11230,11250,11230,1027
|
|
20240730,151700,1097006570,11230,11230,11230,11230,437
|
|
20240730,151600,1092099060,11230,11190,11230,11190,1335
|
|
20240730,151500,1077143550,11190,11190,11190,11190,0
|
|
20240730,151400,1077143550,11190,11190,11190,11190,40
|
|
20240730,151300,1076695950,11190,11190,11190,11190,320
|
|
20240730,151200,1073115150,11190,11180,11190,11180,147
|
|
20240730,151100,1071470730,11170,11170,11170,11170,0
|
|
20240730,151000,1071470730,11170,11180,11180,11170,131
|
|
20240730,150900,1070007450,11180,11180,11180,11180,60
|
|
20240730,150800,1069336650,11210,11180,11210,11180,405
|
|
20240730,150700,1064799630,11180,11180,11180,11180,0
|
|
20240730,150600,1064799630,11180,11180,11180,11180,0
|
|
20240730,150500,1064799630,11180,11180,11180,11180,34
|
|
20240730,150400,1064419510,11190,11190,11190,11180,17
|
|
20240730,150300,1064229290,11200,11200,11200,11200,4
|
|
20240730,150200,1064184490,11230,11230,11230,11230,0
|
|
20240730,150100,1064184490,11230,11230,11230,11230,5
|
|
20240730,150000,1064128340,11220,11220,11220,11220,84
|
|
20240730,145900,1063185860,11200,11200,11200,11200,0
|
|
20240730,145800,1063185860,11200,11200,11200,11200,0
|
|
20240730,145700,1063185860,11200,11200,11200,11200,19
|
|
20240730,145600,1062973060,11200,11200,11200,11200,0
|
|
20240730,145500,1062973060,11200,11200,11200,11200,0
|
|
20240730,145400,1062973060,11200,11200,11200,11200,30
|
|
20240730,145300,1062637060,11180,11180,11180,11180,1
|
|
20240730,145200,1062625880,11200,11180,11200,11180,18
|
|
20240730,145100,1062424300,11170,11230,11290,11170,1100
|
|
20240730,145000,1050130060,11210,11210,11210,11210,231
|
|
20240730,144900,1047540550,11290,11290,11290,11290,0
|
|
20240730,144800,1047540550,11290,11290,11290,11290,0
|
|
20240730,144700,1047540550,11290,11220,11290,11220,207
|
|
20240730,144600,1045209730,11210,11210,11210,11210,0
|
|
20240730,144500,1045209730,11210,11210,11210,11200,211
|
|
20240730,144400,1042844570,11210,11210,11210,11210,0
|
|
20240730,144300,1042844570,11210,11210,11210,11210,0
|
|
20240730,144200,1042844570,11210,11210,11210,11210,2
|
|
20240730,144100,1042822150,11210,11210,11210,11210,1
|
|
20240730,144000,1042810940,11190,11230,11250,11190,887
|
|
20240730,143900,1032869820,11220,11220,11220,11220,0
|
|
20240730,143800,1032869820,11220,11210,11220,11200,192
|
|
20240730,143700,1030715650,11210,11210,11210,11210,0
|
|
20240730,143600,1030715650,11210,11210,11210,11210,0
|
|
20240730,143500,1030715650,11210,11210,11210,11210,0
|
|
20240730,143400,1030715650,11210,11210,11210,11210,1
|
|
20240730,143300,1030704440,11230,11230,11230,11230,0
|
|
20240730,143200,1030704440,11230,11230,11230,11230,1
|
|
20240730,143100,1030693210,11230,11230,11230,11230,2
|
|
20240730,143000,1030670750,11230,11230,11230,11230,0
|
|
20240730,142900,1030670750,11230,11230,11240,11230,510
|
|
20240730,142800,1024941360,11240,11210,11240,11210,116
|
|
20240730,142700,1023638710,11210,11210,11210,11210,7
|
|
20240730,142600,1023560240,11200,11210,11210,11200,15
|
|
20240730,142500,1023392190,11220,11220,11220,11220,8
|
|
20240730,142400,1023302430,11210,11210,11210,11210,3
|
|
20240730,142300,1023268800,11210,11210,11210,11210,0
|
|
20240730,142200,1023268800,11210,11210,11210,11210,0
|
|
20240730,142100,1023268800,11210,11210,11210,11210,154
|
|
20240730,142000,1021542460,11200,11200,11200,11200,28
|
|
20240730,141900,1021228860,11210,11210,11210,11210,0
|
|
20240730,141800,1021228860,11210,11210,11210,11210,13
|
|
20240730,141700,1021083130,11210,11210,11210,11210,0
|
|
20240730,141600,1021083130,11210,11210,11210,11210,52
|
|
20240730,141500,1020500210,11220,11220,11220,11220,0
|
|
20240730,141400,1020500210,11220,11210,11220,11210,10
|
|
20240730,141300,1020388020,11210,11210,11210,11210,0
|
|
20240730,141200,1020388020,11210,11210,11210,11210,23
|
|
20240730,141100,1020130190,11190,11190,11190,11190,0
|
|
20240730,141000,1020130190,11190,11200,11200,11190,100
|
|
20240730,140900,1019011020,11240,11240,11240,11240,0
|
|
20240730,140800,1019011020,11240,11240,11240,11240,0
|
|
20240730,140700,1019011020,11240,11240,11240,11240,0
|
|
20240730,140600,1019011020,11240,11250,11250,11240,505
|
|
20240730,140500,1013332820,11270,11250,11270,11250,313
|
|
20240730,140400,1009811550,11260,11260,11260,11260,50
|
|
20240730,140300,1009248550,11250,11250,11250,11250,200
|
|
20240730,140200,1006998550,11270,11270,11270,11270,0
|
|
20240730,140100,1006998550,11270,11220,11270,11220,231
|
|
20240730,140000,1004399410,11270,11270,11270,11270,24
|
|
20240730,135900,1004128930,11270,11270,11270,11260,149
|
|
20240730,135800,1002449950,11270,11270,11270,11270,79
|
|
20240730,135700,1001559620,11270,11250,11270,11250,131
|
|
20240730,135600,1000084360,11250,11200,11250,11200,1100
|
|
20240730,135500,987732460,11200,11200,11200,11200,0
|
|
20240730,135400,987732460,11200,11200,11200,11200,1
|
|
20240730,135300,987721260,11170,11170,11170,11170,161
|
|
20240730,135200,985922890,11210,11210,11210,11210,1
|
|
20240730,135100,985911680,11230,11230,11230,11230,0
|
|
20240730,135000,985911680,11230,11230,11230,11230,0
|
|
20240730,134900,985911680,11230,11230,11230,11230,0
|
|
20240730,134800,985911680,11230,11230,11230,11230,0
|
|
20240730,134700,985911680,11230,11230,11230,11230,0
|
|
20240730,134600,985911680,11230,11230,11230,11230,0
|
|
20240730,134500,985911680,11230,11230,11230,11230,1
|
|
20240730,134400,985900450,11230,11210,11230,11210,210
|
|
20240730,134300,983542900,11200,11200,11200,11200,40
|
|
20240730,134200,983094900,11200,11200,11200,11200,0
|
|
20240730,134100,983094900,11200,11200,11200,11200,0
|
|
20240730,134000,983094900,11200,11200,11200,11200,45
|
|
20240730,133900,982590900,11210,11210,11210,11210,0
|
|
20240730,133800,982590900,11210,11210,11210,11210,0
|
|
20240730,133700,982590900,11210,11190,11210,11190,5
|
|
20240730,133600,982534870,11180,11180,11190,11180,147
|
|
20240730,133500,980890270,11190,11190,11190,11190,0
|
|
20240730,133400,980890270,11190,11190,11190,11190,2
|
|
20240730,133300,980867890,11170,11170,11170,11170,1
|
|
20240730,133200,980856720,11170,11170,11170,11170,7
|
|
20240730,133100,980778530,11230,11230,11230,11200,177
|
|
20240730,133000,978791020,11260,11260,11260,11260,8
|
|
20240730,132900,978700940,11250,11210,11250,11210,465
|
|
20240730,132800,973479480,11200,11180,11200,11180,581
|
|
20240730,132700,966977640,11180,11180,11180,11180,0
|
|
20240730,132600,966977640,11180,11180,11180,11180,190
|
|
20240730,132500,964853440,11180,11150,11180,11150,151
|
|
20240730,132400,963168260,11150,11180,11180,11150,126
|
|
20240730,132300,961762580,11180,11180,11180,11180,132
|
|
20240730,132200,960286820,11170,11170,11170,11170,0
|
|
20240730,132100,960286820,11170,11170,11170,11170,72
|
|
20240730,132000,959482580,11180,11180,11180,11180,0
|
|
20240730,131900,959482580,11180,11180,11180,11180,230
|
|
20240730,131800,956911180,11180,11180,11180,11180,53
|
|
20240730,131700,956318640,11180,11180,11180,11180,1
|
|
20240730,131600,956307460,11150,11180,11180,11150,385
|
|
20240730,131500,952014680,11160,11160,11160,11160,86
|
|
20240730,131400,951054920,11180,11180,11180,11180,0
|
|
20240730,131300,951054920,11180,11180,11180,11180,1
|
|
20240730,131200,951043740,11170,11170,11170,11170,0
|
|
20240730,131100,951043740,11170,11170,11170,11170,0
|
|
20240730,131000,951043740,11170,11170,11170,11170,50
|
|
20240730,130900,950485240,11170,11160,11170,11160,260
|
|
20240730,130800,947583040,11150,11150,11150,11150,555
|
|
20240730,130700,941394790,11150,11150,11150,11150,0
|
|
20240730,130600,941394790,11150,11150,11150,11150,0
|
|
20240730,130500,941394790,11150,11140,11150,11140,191
|
|
20240730,130400,939267040,11140,11140,11140,11140,36
|
|
20240730,130300,938866000,11120,11120,11120,11120,10
|
|
20240730,130200,938754800,11120,11120,11120,11120,19
|
|
20240730,130100,938543520,11150,11120,11150,11120,64
|
|
20240730,130000,937831170,11110,11110,11110,11110,0
|
|
20240730,125900,937831170,11110,11110,11110,11110,117
|
|
20240730,125800,936531300,11110,11110,11110,11110,122
|
|
20240730,125700,935175880,11110,11110,11150,11110,139
|
|
20240730,125600,933631530,11100,11100,11100,11100,1625
|
|
20240730,125500,915594030,11100,11100,11100,11100,1
|
|
20240730,125400,915582930,11150,11150,11150,11150,0
|
|
20240730,125300,915582930,11150,11110,11150,11110,6
|
|
20240730,125200,915516230,11100,11120,11120,11100,1000
|
|
20240730,125100,904416100,11150,11150,11150,11150,0
|
|
20240730,125000,904416100,11150,11150,11150,11150,0
|
|
20240730,124900,904416100,11150,11150,11150,11150,2
|
|
20240730,124800,904393800,11160,11160,11160,11160,5
|
|
20240730,124700,904338000,11140,11100,11140,11100,158
|
|
20240730,124600,902581080,11100,11100,11100,11100,0
|
|
20240730,124500,902581080,11100,11100,11100,11100,2
|
|
20240730,124400,902558880,11100,11100,11100,11100,0
|
|
20240730,124300,902558880,11100,11100,11100,11100,10
|
|
20240730,124200,902447880,11120,11100,11120,11100,2
|
|
20240730,124100,902425660,11090,11080,11090,11080,193
|
|
20240730,124000,900287190,11120,11120,11120,11120,0
|
|
20240730,123900,900287190,11120,11120,11120,11120,0
|
|
20240730,123800,900287190,11120,11120,11120,11120,0
|
|
20240730,123700,900287190,11120,11120,11120,11120,0
|
|
20240730,123600,900287190,11120,11080,11150,11080,575
|
|
20240730,123500,893892920,11080,11070,11080,11070,75
|
|
20240730,123400,893062060,11080,11080,11080,11080,0
|
|
20240730,123300,893062060,11080,11080,11080,11080,0
|
|
20240730,123200,893062060,11080,11080,11090,11080,207
|
|
20240730,123100,890766500,11080,11080,11080,11080,2
|
|
20240730,123000,890744340,11060,11060,11060,11060,0
|
|
20240730,122900,890744340,11060,11060,11060,11060,0
|
|
20240730,122800,890744340,11060,11060,11060,11060,58
|
|
20240730,122700,890102860,11090,11090,11090,11090,0
|
|
20240730,122600,890102860,11090,11080,11090,11080,177
|
|
20240730,122500,888140870,11080,11080,11080,11080,2
|
|
20240730,122400,888118710,11070,11070,11070,11070,120
|
|
20240730,122300,886790310,11040,11040,11040,11040,0
|
|
20240730,122200,886790310,11040,11040,11040,11040,0
|
|
20240730,122100,886790310,11040,11030,11040,11020,262
|
|
20240730,122000,883902530,11010,11040,11040,11010,986
|
|
20240730,121900,873036450,11060,11060,11060,11060,48
|
|
20240730,121800,872505570,11050,11050,11050,11050,0
|
|
20240730,121700,872505570,11050,11050,11050,11050,0
|
|
20240730,121600,872505570,11050,11030,11050,11030,5
|
|
20240730,121500,872450380,11080,11040,11080,11010,1509
|
|
20240730,121400,855835810,11050,11050,11050,11050,0
|
|
20240730,121300,855835810,11050,11050,11050,11050,0
|
|
20240730,121200,855835810,11050,11050,11050,11050,2
|
|
20240730,121100,855813710,11050,11050,11050,11050,0
|
|
20240730,121000,855813710,11050,11050,11050,11050,0
|
|
20240730,120900,855813710,11050,11050,11050,11050,62
|
|
20240730,120800,855128610,11050,11050,11050,11050,10
|
|
20240730,120700,855018110,11100,11100,11100,11100,0
|
|
20240730,120600,855018110,11100,11100,11100,11100,0
|
|
20240730,120500,855018110,11100,11100,11100,11100,2
|
|
20240730,120400,854995910,11100,11100,11100,11100,0
|
|
20240730,120300,854995910,11100,11040,11100,11040,5
|
|
20240730,120200,854940610,11100,11020,11100,11010,80
|
|
20240730,120100,854057730,11080,11080,11080,11080,1
|
|
20240730,120000,854046650,11020,11080,11080,11020,159
|
|
20240730,115900,852290570,11080,11080,11080,11080,0
|
|
20240730,115800,852290570,11080,11080,11080,11080,0
|
|
20240730,115700,852290570,11080,11040,11080,11020,321
|
|
20240730,115600,848750500,11050,11050,11050,11050,0
|
|
20240730,115500,848750500,11050,11050,11050,11050,0
|
|
20240730,115400,848750500,11050,11050,11050,11050,0
|
|
20240730,115300,848750500,11050,11050,11050,11050,0
|
|
20240730,115200,848750500,11050,11060,11060,11050,2
|
|
20240730,115100,848728390,11070,11070,11070,11070,0
|
|
20240730,115000,848728390,11070,11070,11070,11070,0
|
|
20240730,114900,848728390,11070,11070,11070,11070,500
|
|
20240730,114800,843193390,11080,11080,11080,11080,0
|
|
20240730,114700,843193390,11080,11080,11080,11080,0
|
|
20240730,114600,843193390,11080,11080,11080,11080,0
|
|
20240730,114500,843193390,11080,11080,11080,11080,2
|
|
20240730,114400,843171230,11080,11080,11080,11080,0
|
|
20240730,114300,843171230,11080,11080,11080,11080,0
|
|
20240730,114200,843171230,11080,11080,11080,11080,7
|
|
20240730,114100,843093670,11080,11080,11080,11080,100
|
|
20240730,114000,841985670,11050,11050,11050,11050,415
|
|
20240730,113900,837399920,11050,11050,11050,11050,5
|
|
20240730,113800,837344670,11050,11020,11050,11020,151
|
|
20240730,113700,835680620,11050,11050,11050,11050,0
|
|
20240730,113600,835680620,11050,11050,11050,11050,30
|
|
20240730,113500,835349120,11050,11050,11050,11050,0
|
|
20240730,113400,835349120,11050,11050,11050,11050,0
|
|
20240730,113300,835349120,11050,11050,11050,11050,0
|
|
20240730,113200,835349120,11050,11050,11050,11050,0
|
|
20240730,113100,835349120,11050,11050,11050,11050,0
|
|
20240730,113000,835349120,11050,11050,11050,11050,0
|
|
20240730,112900,835349120,11050,11050,11050,11050,0
|
|
20240730,112800,835349120,11050,11050,11050,11050,40
|
|
20240730,112700,834907120,11050,11050,11050,11020,22
|
|
20240730,112600,834664080,11020,11020,11020,11020,0
|
|
20240730,112500,834664080,11020,11050,11050,11020,12
|
|
20240730,112400,834531770,11020,11020,11020,11020,2
|
|
20240730,112300,834509730,11010,11020,11020,11010,123
|
|
20240730,112200,833155470,11020,11020,11020,11020,0
|
|
20240730,112100,833155470,11020,11010,11020,11010,617
|
|
20240730,112000,826360870,11010,11010,11010,11010,246
|
|
20240730,111900,823652410,11000,11000,11000,11000,77
|
|
20240730,111800,822805410,11000,11000,11000,11000,144
|
|
20240730,111700,821221410,11010,11010,11010,11010,1
|
|
20240730,111600,821210400,11000,11000,11000,11000,0
|
|
20240730,111500,821210400,11000,11000,11000,11000,0
|
|
20240730,111400,821210400,11000,11000,11000,11000,202
|
|
20240730,111300,818988400,11000,11020,11020,11000,54
|
|
20240730,111200,818394380,11000,11000,11000,11000,2
|
|
20240730,111100,818372380,11000,11040,11040,11000,700
|
|
20240730,111000,810668380,11000,11000,11000,11000,100
|
|
20240730,110900,809568380,11000,11000,11000,11000,0
|
|
20240730,110800,809568380,11000,11050,11050,11000,224
|
|
20240730,110700,807103040,11020,11040,11040,11020,2502
|
|
20240730,110600,779508690,11050,11050,11050,11050,0
|
|
20240730,110500,779508690,11050,11050,11050,11050,22
|
|
20240730,110400,779265590,11050,11050,11050,11050,34
|
|
20240730,110300,778889890,11050,11050,11050,11050,30
|
|
20240730,110200,778558390,11040,11040,11040,11040,58
|
|
20240730,110100,777918070,11040,11040,11040,11040,54
|
|
20240730,110000,777321910,11040,11040,11040,11040,210
|
|
20240730,105900,775003510,11040,11040,11040,11040,0
|
|
20240730,105800,775003510,11040,11040,11040,11040,9
|
|
20240730,105700,774904150,11040,11040,11040,11040,0
|
|
20240730,105600,774904150,11040,11040,11040,11040,0
|
|
20240730,105500,774904150,11040,11030,11040,11030,6
|
|
20240730,105400,774837960,11040,11040,11040,11040,0
|
|
20240730,105300,774837960,11040,11040,11040,11040,0
|
|
20240730,105200,774837960,11040,11040,11040,11040,48
|
|
20240730,105100,774308040,11030,11030,11040,11030,119
|
|
20240730,105000,772994780,11030,11040,11040,11030,4
|
|
20240730,104900,772950640,11020,11020,11020,11020,5
|
|
20240730,104800,772895540,11020,11020,11020,11020,0
|
|
20240730,104700,772895540,11020,11020,11020,11020,0
|
|
20240730,104600,772895540,11020,11040,11050,11020,241
|
|
20240730,104500,770236680,11040,11040,11040,11040,2
|
|
20240730,104400,770214600,11030,11030,11030,11030,314
|
|
20240730,104300,766751180,11020,11020,11020,11020,0
|
|
20240730,104200,766751180,11020,11020,11020,11020,6
|
|
20240730,104100,766685060,11030,11030,11030,11030,100
|
|
20240730,104000,765582060,11030,11030,11030,11030,100
|
|
20240730,103900,764479060,11030,11030,11030,11030,12
|
|
20240730,103800,764346700,11020,11020,11020,11020,0
|
|
20240730,103700,764346700,11020,11020,11020,11020,0
|
|
20240730,103600,764346700,11020,11020,11020,11020,1
|
|
20240730,103500,764335680,11020,11020,11020,11020,0
|
|
20240730,103400,764335680,11020,11020,11020,11020,5
|
|
20240730,103300,764280580,11020,11020,11020,11020,1
|
|
20240730,103200,764269560,11020,11020,11020,11020,0
|
|
20240730,103100,764269560,11020,11020,11020,11020,6
|
|
20240730,103000,764203440,11020,11020,11020,11020,0
|
|
20240730,102900,764203440,11020,11000,11020,11000,34
|
|
20240730,102800,763828780,11000,10980,11000,10980,1570
|
|
20240730,102700,746574490,10980,10970,10980,10970,54
|
|
20240730,102600,745981870,10970,10920,10970,10920,501
|
|
20240730,102500,740497090,10940,10930,10940,10930,2
|
|
20240730,102400,740475220,10940,10940,10940,10940,5
|
|
20240730,102300,740420520,10940,10940,10940,10940,0
|
|
20240730,102200,740420520,10940,10940,10940,10940,1
|
|
20240730,102100,740409580,10920,10920,10920,10920,0
|
|
20240730,102000,740409580,10920,10930,10930,10920,1000
|
|
20240730,101900,729487570,10940,10940,10940,10940,0
|
|
20240730,101800,729487570,10940,10940,10940,10940,0
|
|
20240730,101700,729487570,10940,10940,10940,10940,28
|
|
20240730,101600,729181250,10940,10940,10950,10940,141
|
|
20240730,101500,727638240,10940,10930,10940,10930,10
|
|
20240730,101400,727528850,10930,10950,10950,10930,211
|
|
20240730,101300,725222600,10930,10930,10930,10930,200
|
|
20240730,101200,723036600,10950,10930,10950,10920,514
|
|
20240730,101100,717416830,10930,10940,10940,10930,81
|
|
20240730,101000,716531090,10940,10950,10950,10940,35
|
|
20240730,100900,716147890,10950,10950,10950,10950,0
|
|
20240730,100800,716147890,10950,10950,10950,10950,20
|
|
20240730,100700,715928890,10950,10950,10950,10950,1
|
|
20240730,100600,715917940,10970,10970,10970,10950,813
|
|
20240730,100500,707014080,10970,10970,10970,10970,0
|
|
20240730,100400,707014080,10970,10960,10970,10960,290
|
|
20240730,100300,703835660,10950,10950,10950,10950,50
|
|
20240730,100200,703288160,10970,10950,10970,10950,444
|
|
20240730,100100,698426300,10940,10940,10940,10940,299
|
|
20240730,100000,695155240,10940,10940,10940,10910,18
|
|
20240730,095900,694958770,10910,10910,10910,10910,0
|
|
20240730,095800,694958770,10910,10910,10910,10910,105
|
|
20240730,095700,693813220,10910,10890,10910,10890,4
|
|
20240730,095600,693769600,10890,10840,10890,10840,3171
|
|
20240730,095500,659333400,10840,10870,10880,10840,62
|
|
20240730,095400,658659050,10870,10880,10880,10790,11250
|
|
20240730,095300,537117380,10800,10880,10880,10800,4397
|
|
20240730,095200,489559420,10880,10910,10910,10880,7028
|
|
20240730,095100,413015420,10920,10950,10950,10920,878
|
|
20240730,095000,403419550,10930,10960,10960,10930,1742
|
|
20240730,094900,384356630,10950,10970,10990,10950,2762
|
|
20240730,094800,354092640,10970,11000,11000,10970,1000
|
|
20240730,094700,343104730,11000,11010,11010,11000,343
|
|
20240730,094600,339331450,11010,11010,11010,11010,0
|
|
20240730,094500,339331450,11010,11030,11030,11010,155
|
|
20240730,094400,337624540,11040,11040,11040,11040,7
|
|
20240730,094300,337547260,11090,11000,11090,11000,122
|
|
20240730,094200,336203650,11000,11000,11010,11000,180
|
|
20240730,094100,334223500,11010,11000,11010,11000,135
|
|
20240730,094000,332738490,11000,11000,11010,11000,315
|
|
20240730,093900,329273400,11000,11030,11030,11000,2114
|
|
20240730,093800,305992000,11030,11030,11030,11020,168
|
|
20240730,093700,304139020,11070,11050,11080,11040,1315
|
|
20240730,093600,289614910,11040,11020,11050,11020,141
|
|
20240730,093500,288060520,11020,11010,11020,11010,259
|
|
20240730,093400,285208310,11020,11060,11070,11000,4209
|
|
20240730,093300,238807220,11060,11110,11110,11040,5010
|
|
20240730,093200,183271010,11160,11110,11170,11110,331
|
|
20240730,093100,179592980,11160,11100,11160,11100,204
|
|
20240730,093000,177328130,11100,11100,11110,11100,219
|
|
20240730,092900,174897180,11110,11110,11110,11100,300
|
|
20240730,092800,171566900,11110,11120,11120,11110,215
|
|
20240730,092700,169178140,11120,11120,11120,11110,303
|
|
20240730,092600,165809520,11120,11130,11130,11120,179
|
|
20240730,092500,163817600,11130,11140,11140,11130,99
|
|
20240730,092400,162715140,11140,11160,11160,11130,59
|
|
20240730,092300,162057640,11170,11170,11170,11170,10
|
|
20240730,092200,161945940,11190,11190,11190,11190,0
|
|
20240730,092100,161945940,11190,11170,11190,11110,202
|
|
20240730,092000,159698070,11200,11140,11200,11130,767
|
|
20240730,091900,151131880,11140,11140,11140,11140,4
|
|
20240730,091800,151087320,11120,11120,11120,11120,1
|
|
20240730,091700,151076200,11100,11140,11150,11100,543
|
|
20240730,091600,145039500,11150,11120,11150,11100,2440
|
|
20240730,091500,117939210,11140,11140,11140,11140,12
|
|
20240730,091400,117805530,11120,11120,11120,11120,20
|
|
20240730,091300,117583130,11110,11170,11170,11110,12
|
|
20240730,091200,117449750,11120,11110,11140,11110,1356
|
|
20240730,091100,102381030,11120,11150,11200,11120,2331
|
|
20240730,091000,76435100,11150,11150,11150,11140,453
|
|
20240730,090900,71384450,11160,11160,11160,11160,194
|
|
20240730,090800,69219410,11150,11150,11150,11150,157
|
|
20240730,090700,67468860,11150,11210,11210,11150,656
|
|
20240730,090600,60137070,11200,11200,11200,11200,190
|
|
20240730,090500,58009070,11200,11250,11250,11200,245
|
|
20240730,090400,55265020,11200,11270,11270,11200,414
|
|
20240730,090300,50624970,11210,11220,11220,11210,397
|
|
20240730,090200,46173380,11220,11230,11270,11220,154
|
|
20240730,090100,44444550,11230,11300,11350,11230,606
|
|
20240730,090000,37625080,11300,11300,11580,11300,3325
|