650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194700,85319090,11270,11270,11270,11270,102
|
|
20240730,194600,85319090,11270,11270,11270,11270,0
|
|
20240730,194500,85319090,11270,11270,11270,11270,0
|
|
20240730,194400,85319090,11270,11270,11270,11270,0
|
|
20240730,194300,85319090,11270,11270,11270,11270,0
|
|
20240730,194200,85319090,11270,11270,11270,11270,0
|
|
20240730,194100,85319090,11270,11270,11270,11270,0
|
|
20240730,194000,85319090,11270,11270,11270,11270,0
|
|
20240730,193900,85319090,11270,11270,11270,11270,0
|
|
20240730,193800,85319090,11270,11270,11270,11270,0
|
|
20240730,193700,85319090,11270,11270,11270,11270,0
|
|
20240730,193600,85319090,11270,11270,11270,11270,0
|
|
20240730,193500,85319090,11270,11270,11270,11270,0
|
|
20240730,193400,85319090,11270,11270,11270,11270,0
|
|
20240730,193300,85319090,11270,11270,11270,11270,0
|
|
20240730,193200,85319090,11270,11270,11270,11270,0
|
|
20240730,193100,85319090,11270,11270,11270,11270,0
|
|
20240730,193000,85319090,11270,11270,11270,11270,0
|
|
20240730,192900,85319090,11270,11270,11270,11270,0
|
|
20240730,192800,85319090,11270,11270,11270,11270,0
|
|
20240730,192700,85319090,11270,11270,11270,11270,0
|
|
20240730,192600,85319090,11270,11270,11270,11270,0
|
|
20240730,192500,85319090,11270,11270,11270,11270,0
|
|
20240730,192400,85319090,11270,11270,11270,11270,0
|
|
20240730,192300,85319090,11270,11270,11270,11270,0
|
|
20240730,192200,85319090,11270,11270,11270,11270,0
|
|
20240730,192100,85319090,11270,11270,11270,11270,0
|
|
20240730,192000,85319090,11270,11270,11270,11270,0
|
|
20240730,191900,85319090,11270,11270,11270,11270,0
|
|
20240730,191800,85319090,11270,11270,11270,11270,0
|
|
20240730,191700,85319090,11270,11270,11270,11270,102
|
|
20240730,191600,85319090,11270,11270,11270,11270,0
|
|
20240730,191500,85319090,11270,11270,11270,11270,0
|
|
20240730,191400,85319090,11270,11270,11270,11270,0
|
|
20240730,191300,85319090,11270,11270,11270,11270,0
|
|
20240730,191200,85319090,11270,11270,11270,11270,0
|
|
20240730,191100,85319090,11270,11270,11270,11270,0
|
|
20240730,191000,85319090,11270,11270,11270,11270,0
|
|
20240730,190900,85319090,11270,11270,11270,11270,0
|
|
20240730,190800,85319090,11270,11270,11270,11270,0
|
|
20240730,190700,85319090,11270,11270,11270,11270,0
|
|
20240730,190600,85319090,11270,11270,11270,11270,0
|
|
20240730,190500,85319090,11270,11270,11270,11270,0
|
|
20240730,190400,85319090,11270,11270,11270,11270,0
|
|
20240730,190300,85319090,11270,11270,11270,11270,0
|
|
20240730,190200,85319090,11270,11270,11270,11270,0
|
|
20240730,190100,85319090,11270,11270,11270,11270,0
|
|
20240730,190000,85319090,11270,11270,11270,11270,0
|
|
20240730,185900,85319090,11270,11270,11270,11270,0
|
|
20240730,185800,85319090,11270,11270,11270,11270,0
|
|
20240730,185700,85319090,11270,11270,11270,11270,0
|
|
20240730,185600,85319090,11270,11270,11270,11270,0
|
|
20240730,185500,85319090,11270,11270,11270,11270,0
|
|
20240730,185400,85319090,11270,11270,11270,11270,0
|
|
20240730,185300,85319090,11270,11270,11270,11270,0
|
|
20240730,185200,85319090,11270,11270,11270,11270,0
|
|
20240730,185100,85319090,11270,11270,11270,11270,0
|
|
20240730,185000,85319090,11270,11270,11270,11270,0
|
|
20240730,184900,85319090,11270,11270,11270,11270,0
|
|
20240730,184800,85319090,11270,11270,11270,11270,0
|
|
20240730,184700,85319090,11270,11270,11270,11270,102
|
|
20240730,184600,85319090,11270,11270,11270,11270,0
|
|
20240730,184500,85319090,11270,11270,11270,11270,0
|
|
20240730,184400,85319090,11270,11270,11270,11270,0
|
|
20240730,184300,85319090,11270,11270,11270,11270,0
|
|
20240730,184200,85319090,11270,11270,11270,11270,0
|
|
20240730,184100,85319090,11270,11270,11270,11270,0
|
|
20240730,184000,85319090,11270,11270,11270,11270,0
|
|
20240730,183900,85319090,11270,11270,11270,11270,0
|
|
20240730,183800,85319090,11270,11270,11270,11270,0
|
|
20240730,183700,85319090,11270,11270,11270,11270,0
|
|
20240730,183600,85319090,11270,11270,11270,11270,0
|
|
20240730,183500,85319090,11270,11270,11270,11270,0
|
|
20240730,183400,85319090,11270,11270,11270,11270,0
|
|
20240730,183300,85319090,11270,11270,11270,11270,0
|
|
20240730,183200,85319090,11270,11270,11270,11270,0
|
|
20240730,183100,85319090,11270,11270,11270,11270,0
|
|
20240730,183000,85319090,11270,11270,11270,11270,0
|
|
20240730,182900,85319090,11270,11270,11270,11270,0
|
|
20240730,182800,85319090,11270,11270,11270,11270,0
|
|
20240730,182700,85319090,11270,11270,11270,11270,0
|
|
20240730,182600,85319090,11270,11270,11270,11270,0
|
|
20240730,182500,85319090,11270,11270,11270,11270,0
|
|
20240730,182400,85319090,11270,11270,11270,11270,0
|
|
20240730,182300,85319090,11270,11270,11270,11270,0
|
|
20240730,182200,85319090,11270,11270,11270,11270,0
|
|
20240730,182100,85319090,11270,11270,11270,11270,0
|
|
20240730,182000,85319090,11270,11270,11270,11270,0
|
|
20240730,181900,85319090,11270,11270,11270,11270,0
|
|
20240730,181800,85319090,11270,11270,11270,11270,0
|
|
20240730,181700,85319090,11270,11270,11270,11270,102
|
|
20240730,181600,85319090,11270,11270,11270,11270,0
|
|
20240730,181500,85319090,11270,11270,11270,11270,0
|
|
20240730,181400,85319090,11270,11270,11270,11270,0
|
|
20240730,181300,85319090,11270,11270,11270,11270,0
|
|
20240730,181200,85319090,11270,11270,11270,11270,0
|
|
20240730,181100,85319090,11270,11270,11270,11270,0
|
|
20240730,181000,85319090,11270,11270,11270,11270,0
|
|
20240730,180900,85319090,11270,11270,11270,11270,0
|
|
20240730,180800,85319090,11270,11270,11270,11270,0
|
|
20240730,180700,85319090,11270,11270,11270,11270,0
|
|
20240730,180600,85319090,11270,11270,11270,11270,0
|
|
20240730,180500,85319090,11270,11270,11270,11270,0
|
|
20240730,180400,85319090,11270,11270,11270,11270,0
|
|
20240730,180300,85319090,11270,11270,11270,11270,0
|
|
20240730,180200,85319090,11270,11270,11270,11270,0
|
|
20240730,180100,85319090,11270,11270,11270,11270,0
|
|
20240730,180000,85319090,11270,11270,11270,11270,0
|
|
20240730,175900,85319090,11270,11270,11270,11270,0
|
|
20240730,175800,85319090,11270,11270,11270,11270,0
|
|
20240730,175700,85319090,11270,11270,11270,11270,0
|
|
20240730,175600,85319090,11270,11270,11270,11270,0
|
|
20240730,175500,85319090,11270,11270,11270,11270,0
|
|
20240730,175400,85319090,11270,11270,11270,11270,0
|
|
20240730,175300,85319090,11270,11270,11270,11270,0
|
|
20240730,175200,85319090,11270,11270,11270,11270,0
|
|
20240730,175100,85319090,11270,11270,11270,11270,0
|
|
20240730,175000,85319090,11270,11270,11270,11270,0
|
|
20240730,174900,85319090,11270,11270,11270,11270,0
|
|
20240730,174800,85319090,11270,11270,11270,11270,0
|
|
20240730,174700,85319090,11270,11270,11270,11270,102
|
|
20240730,174600,85319090,11270,11270,11270,11270,0
|
|
20240730,174500,85319090,11270,11270,11270,11270,0
|
|
20240730,174400,85319090,11270,11270,11270,11270,0
|
|
20240730,174300,85319090,11270,11270,11270,11270,0
|
|
20240730,174200,85319090,11270,11270,11270,11270,0
|
|
20240730,174100,85319090,11270,11270,11270,11270,0
|
|
20240730,174000,85319090,11270,11270,11270,11270,0
|
|
20240730,173900,85319090,11270,11270,11270,11270,0
|
|
20240730,173800,85319090,11270,11270,11270,11270,0
|
|
20240730,173700,85319090,11270,11270,11270,11270,0
|
|
20240730,173600,85319090,11270,11270,11270,11270,0
|
|
20240730,173500,85319090,11270,11270,11270,11270,0
|
|
20240730,173400,85319090,11270,11270,11270,11270,0
|
|
20240730,173300,85319090,11270,11270,11270,11270,0
|
|
20240730,173200,85319090,11270,11270,11270,11270,0
|
|
20240730,173100,85319090,11270,11270,11270,11270,0
|
|
20240730,173000,85319090,11270,11270,11270,11270,0
|
|
20240730,172900,85319090,11270,11270,11270,11270,0
|
|
20240730,172800,85319090,11270,11270,11270,11270,0
|
|
20240730,172700,85319090,11270,11270,11270,11270,0
|
|
20240730,172600,85319090,11270,11270,11270,11270,0
|
|
20240730,172500,85319090,11270,11270,11270,11270,0
|
|
20240730,172400,85319090,11270,11270,11270,11270,0
|
|
20240730,172300,85319090,11270,11270,11270,11270,0
|
|
20240730,172200,85319090,11270,11270,11270,11270,0
|
|
20240730,172100,85319090,11270,11270,11270,11270,0
|
|
20240730,172000,85319090,11270,11270,11270,11270,0
|
|
20240730,171900,85319090,11270,11270,11270,11270,0
|
|
20240730,171800,85319090,11270,11270,11270,11270,0
|
|
20240730,171700,85319090,11270,11270,11270,11270,102
|
|
20240730,171600,85319090,11270,11270,11270,11270,0
|
|
20240730,171500,85319090,11270,11270,11270,11270,0
|
|
20240730,171400,85319090,11270,11270,11270,11270,0
|
|
20240730,171300,85319090,11270,11270,11270,11270,0
|
|
20240730,171200,85319090,11270,11270,11270,11270,0
|
|
20240730,171100,85319090,11270,11270,11270,11270,0
|
|
20240730,171000,85319090,11270,11270,11270,11270,0
|
|
20240730,170900,85319090,11270,11270,11270,11270,0
|
|
20240730,170800,85319090,11270,11270,11270,11270,0
|
|
20240730,170700,85319090,11270,11270,11270,11270,0
|
|
20240730,170600,85319090,11270,11270,11270,11270,0
|
|
20240730,170500,85319090,11270,11270,11270,11270,0
|
|
20240730,170400,85319090,11270,11270,11270,11270,0
|
|
20240730,170300,85319090,11270,11270,11270,11270,0
|
|
20240730,170200,85319090,11270,11270,11270,11270,0
|
|
20240730,170100,85319090,11270,11270,11270,11270,0
|
|
20240730,170000,85319090,11270,11270,11270,11270,0
|
|
20240730,165900,85319090,11270,11270,11270,11270,0
|
|
20240730,165800,85319090,11270,11270,11270,11270,0
|
|
20240730,165700,85319090,11270,11270,11270,11270,0
|
|
20240730,165600,85319090,11270,11270,11270,11270,0
|
|
20240730,165500,85319090,11270,11270,11270,11270,0
|
|
20240730,165400,85319090,11270,11270,11270,11270,0
|
|
20240730,165300,85319090,11270,11270,11270,11270,0
|
|
20240730,165200,85319090,11270,11270,11270,11270,0
|
|
20240730,165100,85319090,11270,11270,11270,11270,0
|
|
20240730,165000,85319090,11270,11270,11270,11270,0
|
|
20240730,164900,85319090,11270,11270,11270,11270,0
|
|
20240730,164800,85319090,11270,11270,11270,11270,0
|
|
20240730,164700,85319090,11270,11270,11270,11270,102
|
|
20240730,164600,85319090,11270,11270,11270,11270,0
|
|
20240730,164500,85319090,11270,11270,11270,11270,0
|
|
20240730,164400,85319090,11270,11270,11270,11270,0
|
|
20240730,164300,85319090,11270,11270,11270,11270,0
|
|
20240730,164200,85319090,11270,11270,11270,11270,0
|
|
20240730,164100,85319090,11270,11270,11270,11270,0
|
|
20240730,164000,85319090,11270,11270,11270,11270,0
|
|
20240730,163900,85319090,11270,11270,11270,11270,0
|
|
20240730,163800,85319090,11270,11270,11270,11270,0
|
|
20240730,163700,85319090,11270,11270,11270,11270,0
|
|
20240730,163600,85319090,11270,11270,11270,11270,0
|
|
20240730,163500,85319090,11270,11270,11270,11270,0
|
|
20240730,163400,85319090,11270,11270,11270,11270,0
|
|
20240730,163300,85319090,11270,11270,11270,11270,0
|
|
20240730,163200,85319090,11270,11270,11270,11270,0
|
|
20240730,163100,85319090,11270,11270,11270,11270,0
|
|
20240730,163000,85319090,11270,11270,11270,11270,0
|
|
20240730,162900,85319090,11270,11270,11270,11270,0
|
|
20240730,162800,85319090,11270,11270,11270,11270,0
|
|
20240730,162700,85319090,11270,11270,11270,11270,0
|
|
20240730,162600,85319090,11270,11270,11270,11270,0
|
|
20240730,162500,85319090,11270,11270,11270,11270,0
|
|
20240730,162400,85319090,11270,11270,11270,11270,0
|
|
20240730,162300,85319090,11270,11270,11270,11270,0
|
|
20240730,162200,85319090,11270,11270,11270,11270,0
|
|
20240730,162100,85319090,11270,11270,11270,11270,0
|
|
20240730,162000,85319090,11270,11270,11270,11270,0
|
|
20240730,161900,85319090,11270,11270,11270,11270,0
|
|
20240730,161800,85319090,11270,11270,11270,11270,0
|
|
20240730,161700,85319090,11270,11270,11270,11270,102
|
|
20240730,161600,85319090,11270,11270,11270,11270,0
|
|
20240730,161500,85319090,11270,11270,11270,11270,0
|
|
20240730,161400,85319090,11270,11270,11270,11270,0
|
|
20240730,161300,85319090,11270,11270,11270,11270,0
|
|
20240730,161200,85319090,11270,11270,11270,11270,0
|
|
20240730,161100,85319090,11270,11270,11270,11270,0
|
|
20240730,161000,85319090,11270,11270,11270,11270,0
|
|
20240730,160900,85319090,11270,11270,11270,11270,0
|
|
20240730,160800,85319090,11270,11270,11270,11270,0
|
|
20240730,160700,85319090,11270,11270,11270,11270,0
|
|
20240730,160600,85319090,11270,11270,11270,11270,0
|
|
20240730,160500,85319090,11270,11270,11270,11270,0
|
|
20240730,160400,85319090,11270,11270,11270,11270,0
|
|
20240730,160300,85319090,11270,11270,11270,11270,0
|
|
20240730,160200,85319090,11270,11270,11270,11270,0
|
|
20240730,160100,85319090,11270,11270,11270,11270,0
|
|
20240730,160000,85319090,11270,11270,11270,11270,0
|
|
20240730,155900,85319090,11270,11270,11270,11270,0
|
|
20240730,155800,85319090,11270,11270,11270,11270,0
|
|
20240730,155700,85319090,11270,11270,11270,11270,0
|
|
20240730,155600,85319090,11270,11270,11270,11270,0
|
|
20240730,155500,85319090,11270,11270,11270,11270,0
|
|
20240730,155400,85319090,11270,11270,11270,11270,0
|
|
20240730,155300,85319090,11270,11270,11270,11270,0
|
|
20240730,155200,85319090,11270,11270,11270,11270,0
|
|
20240730,155100,85319090,11270,11270,11270,11270,0
|
|
20240730,155000,85319090,11270,11270,11270,11270,0
|
|
20240730,154900,85319090,11270,11270,11270,11270,0
|
|
20240730,154800,85319090,11270,11270,11270,11270,0
|
|
20240730,154700,85319090,11270,11270,11270,11270,102
|
|
20240730,154600,85319090,11270,11270,11270,11270,0
|
|
20240730,154500,85319090,11270,11270,11270,11270,0
|
|
20240730,154400,85319090,11270,11270,11270,11270,0
|
|
20240730,154300,85319090,11270,11270,11270,11270,0
|
|
20240730,154200,85319090,11270,11270,11270,11270,0
|
|
20240730,154100,85319090,11270,11270,11270,11270,0
|
|
20240730,154000,85319090,11270,11270,11270,11270,0
|
|
20240730,153900,85319090,11270,11270,11270,11270,0
|
|
20240730,153800,85319090,11270,11270,11270,11270,0
|
|
20240730,153700,85319090,11270,11270,11270,11270,0
|
|
20240730,153600,85319090,11270,11270,11270,11270,0
|
|
20240730,153500,85319090,11270,11270,11270,11270,0
|
|
20240730,153400,85319090,11270,11270,11270,11270,0
|
|
20240730,153300,85319090,11270,11270,11270,11270,0
|
|
20240730,153200,85319090,11270,11270,11270,11270,0
|
|
20240730,153100,85319090,11270,11270,11270,11270,0
|
|
20240730,153000,85319090,11270,11270,11270,11270,102
|
|
20240730,152900,84169550,11300,11300,11300,11300,0
|
|
20240730,152800,84169550,11300,11300,11300,11300,0
|
|
20240730,152700,84169550,11300,11300,11300,11300,0
|
|
20240730,152600,84169550,11300,11300,11300,11300,0
|
|
20240730,152500,84169550,11300,11300,11300,11300,0
|
|
20240730,152400,84169550,11300,11300,11300,11300,0
|
|
20240730,152300,84169550,11300,11300,11300,11300,0
|
|
20240730,152200,84169550,11300,11300,11300,11300,0
|
|
20240730,152100,84169550,11300,11300,11300,11300,0
|
|
20240730,152000,84169550,11300,11300,11300,11300,0
|
|
20240730,151900,84169550,11300,11300,11300,11300,2
|
|
20240730,151800,84146950,11300,11190,11300,11190,521
|
|
20240730,151700,78283300,11220,11220,11220,11220,10
|
|
20240730,151600,78171100,11220,11220,11220,11220,6
|
|
20240730,151500,78103780,11220,11220,11220,11220,0
|
|
20240730,151400,78103780,11220,11220,11220,11220,0
|
|
20240730,151300,78103780,11220,11220,11220,11220,6
|
|
20240730,151200,78036460,11190,11190,11190,11190,0
|
|
20240730,151100,78036460,11190,11190,11190,11190,0
|
|
20240730,151000,78036460,11190,11190,11190,11190,0
|
|
20240730,150900,78036460,11190,11190,11190,11190,0
|
|
20240730,150800,78036460,11190,11190,11190,11190,0
|
|
20240730,150700,78036460,11190,11190,11190,11190,0
|
|
20240730,150600,78036460,11190,11210,11210,11190,110
|
|
20240730,150500,76804010,11220,11220,11220,11220,0
|
|
20240730,150400,76804010,11220,11220,11220,11220,0
|
|
20240730,150300,76804010,11220,11220,11220,11220,0
|
|
20240730,150200,76804010,11220,11220,11220,11220,0
|
|
20240730,150100,76804010,11220,11220,11220,11220,1
|
|
20240730,150000,76792790,11220,11220,11220,11220,0
|
|
20240730,145900,76792790,11220,11220,11220,11220,0
|
|
20240730,145800,76792790,11220,11220,11220,11220,118
|
|
20240730,145700,75468830,11220,11220,11220,11220,0
|
|
20240730,145600,75468830,11220,11230,11230,11220,3
|
|
20240730,145500,75435150,11230,11230,11230,11230,112
|
|
20240730,145400,74177390,11220,11220,11220,11220,1
|
|
20240730,145300,74166170,11230,11230,11230,11230,20
|
|
20240730,145200,73941570,11230,11230,11230,11230,0
|
|
20240730,145100,73941570,11230,11230,11230,11230,0
|
|
20240730,145000,73941570,11230,11220,11230,11220,10
|
|
20240730,144900,73829320,11210,11210,11210,11210,0
|
|
20240730,144800,73829320,11210,11210,11210,11210,0
|
|
20240730,144700,73829320,11210,11210,11210,11210,0
|
|
20240730,144600,73829320,11210,11210,11210,11210,0
|
|
20240730,144500,73829320,11210,11210,11210,11210,0
|
|
20240730,144400,73829320,11210,11210,11210,11210,0
|
|
20240730,144300,73829320,11210,11210,11210,11210,1
|
|
20240730,144200,73818110,11210,11210,11210,11210,0
|
|
20240730,144100,73818110,11210,11210,11210,11210,0
|
|
20240730,144000,73818110,11210,11210,11210,11210,0
|
|
20240730,143900,73818110,11210,11210,11210,11210,0
|
|
20240730,143800,73818110,11210,11210,11210,11210,0
|
|
20240730,143700,73818110,11210,11210,11210,11210,0
|
|
20240730,143600,73818110,11210,11210,11210,11210,0
|
|
20240730,143500,73818110,11210,11210,11210,11210,10
|
|
20240730,143400,73706010,11210,11210,11210,11210,2
|
|
20240730,143300,73683590,11210,11210,11210,11210,0
|
|
20240730,143200,73683590,11210,11210,11210,11210,100
|
|
20240730,143100,72562590,11210,11210,11210,11210,0
|
|
20240730,143000,72562590,11210,11210,11210,11210,0
|
|
20240730,142900,72562590,11210,11210,11210,11210,0
|
|
20240730,142800,72562590,11210,11210,11210,11210,0
|
|
20240730,142700,72562590,11210,11210,11210,11210,0
|
|
20240730,142600,72562590,11210,11210,11210,11210,0
|
|
20240730,142500,72562590,11210,11210,11210,11210,0
|
|
20240730,142400,72562590,11210,11200,11210,11200,52
|
|
20240730,142300,71980000,11200,11200,11200,11200,0
|
|
20240730,142200,71980000,11200,11200,11200,11200,67
|
|
20240730,142100,71229600,11200,11200,11200,11200,0
|
|
20240730,142000,71229600,11200,11200,11200,11200,23
|
|
20240730,141900,70972000,11200,11200,11200,11200,0
|
|
20240730,141800,70972000,11200,11200,11200,11200,0
|
|
20240730,141700,70972000,11200,11200,11200,11200,0
|
|
20240730,141600,70972000,11200,11200,11200,11200,0
|
|
20240730,141500,70972000,11200,11200,11200,11200,0
|
|
20240730,141400,70972000,11200,11200,11200,11200,0
|
|
20240730,141300,70972000,11200,11200,11200,11200,0
|
|
20240730,141200,70972000,11200,11200,11200,11200,0
|
|
20240730,141100,70972000,11200,11200,11200,11200,0
|
|
20240730,141000,70972000,11200,11200,11200,11200,7
|
|
20240730,140900,70893600,11210,11210,11210,11210,0
|
|
20240730,140800,70893600,11210,11210,11210,11210,0
|
|
20240730,140700,70893600,11210,11210,11210,11210,0
|
|
20240730,140600,70893600,11210,11210,11210,11210,8
|
|
20240730,140500,70803920,11210,11210,11210,11210,0
|
|
20240730,140400,70803920,11210,11210,11210,11210,122
|
|
20240730,140300,69436300,11210,11210,11210,11210,16
|
|
20240730,140200,69256940,11210,11210,11210,11210,0
|
|
20240730,140100,69256940,11210,11210,11210,11210,0
|
|
20240730,140000,69256940,11210,11210,11210,11210,18
|
|
20240730,135900,69055160,11200,11200,11200,11200,0
|
|
20240730,135800,69055160,11200,11200,11200,11200,0
|
|
20240730,135700,69055160,11200,11200,11200,11200,0
|
|
20240730,135600,69055160,11200,11200,11200,11200,0
|
|
20240730,135500,69055160,11200,11200,11200,11200,0
|
|
20240730,135400,69055160,11200,11200,11200,11200,0
|
|
20240730,135300,69055160,11200,11200,11200,11200,0
|
|
20240730,135200,69055160,11200,11200,11200,11200,30
|
|
20240730,135100,68719160,11190,11190,11190,11190,0
|
|
20240730,135000,68719160,11190,11190,11190,11190,0
|
|
20240730,134900,68719160,11190,11190,11190,11190,0
|
|
20240730,134800,68719160,11190,11190,11190,11190,0
|
|
20240730,134700,68719160,11190,11200,11200,11190,102
|
|
20240730,134600,67576990,11210,11210,11210,11210,4
|
|
20240730,134500,67532150,11210,11210,11210,11210,0
|
|
20240730,134400,67532150,11210,11210,11210,11210,0
|
|
20240730,134300,67532150,11210,11210,11210,11210,0
|
|
20240730,134200,67532150,11210,11210,11210,11210,51
|
|
20240730,134100,66960440,11210,11210,11210,11210,0
|
|
20240730,134000,66960440,11210,11210,11210,11210,0
|
|
20240730,133900,66960440,11210,11210,11210,11210,0
|
|
20240730,133800,66960440,11210,11200,11210,11200,56
|
|
20240730,133700,66333220,11210,11210,11210,11210,0
|
|
20240730,133600,66333220,11210,11210,11210,11210,0
|
|
20240730,133500,66333220,11210,11210,11210,11210,0
|
|
20240730,133400,66333220,11210,11210,11210,11210,0
|
|
20240730,133300,66333220,11210,11210,11210,11210,0
|
|
20240730,133200,66333220,11210,11210,11210,11210,0
|
|
20240730,133100,66333220,11210,11210,11210,11210,0
|
|
20240730,133000,66333220,11210,11210,11210,11210,0
|
|
20240730,132900,66333220,11210,11210,11210,11210,0
|
|
20240730,132800,66333220,11210,11210,11210,11210,0
|
|
20240730,132700,66333220,11210,11210,11210,11210,0
|
|
20240730,132600,66333220,11210,11210,11210,11210,1
|
|
20240730,132500,66322010,11210,11210,11210,11210,0
|
|
20240730,132400,66322010,11210,11210,11210,11210,0
|
|
20240730,132300,66322010,11210,11210,11210,11210,1
|
|
20240730,132200,66310800,11220,11220,11220,11220,0
|
|
20240730,132100,66310800,11220,11220,11220,11220,0
|
|
20240730,132000,66310800,11220,11220,11220,11220,0
|
|
20240730,131900,66310800,11220,11220,11220,11220,0
|
|
20240730,131800,66310800,11220,11220,11220,11220,0
|
|
20240730,131700,66310800,11220,11220,11220,11220,53
|
|
20240730,131600,65716140,11230,11230,11230,11230,0
|
|
20240730,131500,65716140,11230,11230,11230,11230,9
|
|
20240730,131400,65615070,11230,11230,11230,11230,0
|
|
20240730,131300,65615070,11230,11230,11230,11230,0
|
|
20240730,131200,65615070,11230,11230,11230,11230,0
|
|
20240730,131100,65615070,11230,11230,11230,11230,0
|
|
20240730,131000,65615070,11230,11230,11230,11230,2
|
|
20240730,130900,65592610,11220,11220,11220,11220,0
|
|
20240730,130800,65592610,11220,11220,11220,11220,0
|
|
20240730,130700,65592610,11220,11220,11220,11220,0
|
|
20240730,130600,65592610,11220,11220,11220,11220,0
|
|
20240730,130500,65592610,11220,11220,11220,11220,0
|
|
20240730,130400,65592610,11220,11220,11220,11220,0
|
|
20240730,130300,65592610,11220,11220,11220,11220,0
|
|
20240730,130200,65592610,11220,11220,11220,11220,1
|
|
20240730,130100,65581390,11230,11230,11230,11230,0
|
|
20240730,130000,65581390,11230,11230,11230,11230,1
|
|
20240730,125900,65570160,11230,11230,11230,11230,0
|
|
20240730,125800,65570160,11230,11230,11230,11230,0
|
|
20240730,125700,65570160,11230,11230,11230,11230,0
|
|
20240730,125600,65570160,11230,11230,11230,11230,0
|
|
20240730,125500,65570160,11230,11230,11230,11230,21
|
|
20240730,125400,65334330,11230,11220,11230,11220,5
|
|
20240730,125300,65278200,11220,11210,11220,11210,6
|
|
20240730,125200,65210900,11200,11200,11200,11200,0
|
|
20240730,125100,65210900,11200,11200,11200,11200,0
|
|
20240730,125000,65210900,11200,11200,11200,11200,0
|
|
20240730,124900,65210900,11200,11200,11200,11200,0
|
|
20240730,124800,65210900,11200,11200,11200,11200,219
|
|
20240730,124700,62758100,11200,11200,11200,11200,250
|
|
20240730,124600,59958100,11200,11200,11200,11200,1
|
|
20240730,124500,59946900,11200,11200,11200,11200,0
|
|
20240730,124400,59946900,11200,11200,11200,11200,0
|
|
20240730,124300,59946900,11200,11200,11200,11200,0
|
|
20240730,124200,59946900,11200,11200,11200,11200,0
|
|
20240730,124100,59946900,11200,11200,11200,11200,0
|
|
20240730,124000,59946900,11200,11200,11200,11200,0
|
|
20240730,123900,59946900,11200,11190,11200,11190,3
|
|
20240730,123800,59913320,11200,11200,11200,11200,50
|
|
20240730,123700,59353320,11190,11190,11190,11190,0
|
|
20240730,123600,59353320,11190,11190,11190,11190,0
|
|
20240730,123500,59353320,11190,11190,11190,11190,0
|
|
20240730,123400,59353320,11190,11190,11190,11190,101
|
|
20240730,123300,58223130,11190,11190,11190,11190,61
|
|
20240730,123200,57540540,11190,11190,11190,11190,0
|
|
20240730,123100,57540540,11190,11190,11190,11190,62
|
|
20240730,123000,56846760,11200,11200,11200,11200,0
|
|
20240730,122900,56846760,11200,11200,11200,11200,0
|
|
20240730,122800,56846760,11200,11200,11200,11200,2
|
|
20240730,122700,56824360,11190,11190,11190,11190,0
|
|
20240730,122600,56824360,11190,11190,11190,11190,0
|
|
20240730,122500,56824360,11190,11190,11190,11190,0
|
|
20240730,122400,56824360,11190,11190,11190,11190,2
|
|
20240730,122300,56801980,11190,11190,11190,11190,0
|
|
20240730,122200,56801980,11190,11190,11190,11190,162
|
|
20240730,122100,54989200,11190,11190,11190,11190,0
|
|
20240730,122000,54989200,11190,11190,11190,11190,0
|
|
20240730,121900,54989200,11190,11190,11190,11190,5
|
|
20240730,121800,54933250,11190,11190,11190,11190,0
|
|
20240730,121700,54933250,11190,11190,11190,11190,4
|
|
20240730,121600,54888490,11190,11190,11190,11190,0
|
|
20240730,121500,54888490,11190,11190,11190,11190,0
|
|
20240730,121400,54888490,11190,11190,11190,11190,0
|
|
20240730,121300,54888490,11190,11190,11190,11190,0
|
|
20240730,121200,54888490,11190,11190,11190,11190,1
|
|
20240730,121100,54877300,11190,11190,11190,11190,0
|
|
20240730,121000,54877300,11190,11190,11190,11190,1
|
|
20240730,120900,54866110,11170,11170,11170,11170,0
|
|
20240730,120800,54866110,11170,11170,11170,11170,0
|
|
20240730,120700,54866110,11170,11170,11170,11170,0
|
|
20240730,120600,54866110,11170,11190,11190,11170,105
|
|
20240730,120500,53693160,11180,11180,11180,11180,0
|
|
20240730,120400,53693160,11180,11180,11180,11180,5
|
|
20240730,120300,53637260,11180,11180,11180,11180,2
|
|
20240730,120200,53614900,11180,11180,11180,11180,0
|
|
20240730,120100,53614900,11180,11180,11180,11180,128
|
|
20240730,120000,52183860,11180,11180,11180,11180,0
|
|
20240730,115900,52183860,11180,11200,11200,11170,2105
|
|
20240730,115800,28651630,11230,11230,11230,11230,0
|
|
20240730,115700,28651630,11230,11210,11230,11200,522
|
|
20240730,115600,22805180,11210,11210,11210,11210,0
|
|
20240730,115500,22805180,11210,11210,11210,11210,12
|
|
20240730,115400,22670660,11210,11210,11210,11210,0
|
|
20240730,115300,22670660,11210,11210,11210,11210,1
|
|
20240730,115200,22659450,11210,11210,11210,11210,27
|
|
20240730,115100,22356780,11210,11210,11210,11210,75
|
|
20240730,115000,21516030,11210,11210,11210,11210,200
|
|
20240730,114900,19274030,11220,11220,11220,11220,27
|
|
20240730,114800,18971090,11220,11230,11230,11220,429
|
|
20240730,114700,14154320,11240,11240,11240,11240,157
|
|
20240730,114600,12389640,11240,11240,11240,11240,0
|
|
20240730,114500,12389640,11240,11240,11240,11240,0
|
|
20240730,114400,12389640,11240,11240,11240,11240,0
|
|
20240730,114300,12389640,11240,11240,11240,11240,0
|
|
20240730,114200,12389640,11240,11240,11240,11240,0
|
|
20240730,114100,12389640,11240,11240,11240,11240,0
|
|
20240730,114000,12389640,11240,11240,11240,11240,0
|
|
20240730,113900,12389640,11240,11240,11240,11240,0
|
|
20240730,113800,12389640,11240,11240,11240,11240,23
|
|
20240730,113700,12131120,11250,11250,11250,11250,1
|
|
20240730,113600,12119870,11250,11250,11250,11250,0
|
|
20240730,113500,12119870,11250,11250,11250,11250,0
|
|
20240730,113400,12119870,11250,11250,11250,11250,0
|
|
20240730,113300,12119870,11250,11250,11250,11250,5
|
|
20240730,113200,12063620,11250,11250,11250,11250,6
|
|
20240730,113100,11996120,11250,11250,11250,11250,0
|
|
20240730,113000,11996120,11250,11250,11250,11250,0
|
|
20240730,112900,11996120,11250,11250,11250,11250,0
|
|
20240730,112800,11996120,11250,11250,11250,11250,0
|
|
20240730,112700,11996120,11250,11250,11250,11250,18
|
|
20240730,112600,11793620,11250,11250,11250,11250,0
|
|
20240730,112500,11793620,11250,11250,11250,11250,0
|
|
20240730,112400,11793620,11250,11250,11250,11250,3
|
|
20240730,112300,11759870,11250,11250,11250,11250,4
|
|
20240730,112200,11714870,11250,11250,11250,11250,0
|
|
20240730,112100,11714870,11250,11250,11250,11250,0
|
|
20240730,112000,11714870,11250,11250,11250,11250,0
|
|
20240730,111900,11714870,11250,11250,11250,11250,0
|
|
20240730,111800,11714870,11250,11250,11250,11250,1
|
|
20240730,111700,11703620,11250,11250,11250,11250,0
|
|
20240730,111600,11703620,11250,11250,11250,11250,0
|
|
20240730,111500,11703620,11250,11250,11250,11250,0
|
|
20240730,111400,11703620,11250,11250,11250,11250,1
|
|
20240730,111300,11692370,11250,11250,11250,11250,0
|
|
20240730,111200,11692370,11250,11250,11250,11250,0
|
|
20240730,111100,11692370,11250,11250,11250,11250,0
|
|
20240730,111000,11692370,11250,11250,11250,11250,0
|
|
20240730,110900,11692370,11250,11250,11250,11250,0
|
|
20240730,110800,11692370,11250,11250,11250,11250,0
|
|
20240730,110700,11692370,11250,11250,11250,11250,5
|
|
20240730,110600,11636120,11250,11250,11250,11250,2
|
|
20240730,110500,11613620,11250,11250,11250,11250,1
|
|
20240730,110400,11602370,11250,11250,11250,11250,0
|
|
20240730,110300,11602370,11250,11250,11250,11250,0
|
|
20240730,110200,11602370,11250,11250,11250,11250,0
|
|
20240730,110100,11602370,11250,11250,11250,11250,1
|
|
20240730,110000,11591120,11250,11250,11250,11250,21
|
|
20240730,105900,11354870,11250,11250,11250,11250,0
|
|
20240730,105800,11354870,11250,11250,11250,11250,0
|
|
20240730,105700,11354870,11250,11250,11250,11250,0
|
|
20240730,105600,11354870,11250,11250,11250,11250,0
|
|
20240730,105500,11354870,11250,11250,11250,11250,0
|
|
20240730,105400,11354870,11250,11250,11250,11250,18
|
|
20240730,105300,11152370,11250,11250,11250,11250,0
|
|
20240730,105200,11152370,11250,11250,11250,11250,0
|
|
20240730,105100,11152370,11250,11250,11250,11250,0
|
|
20240730,105000,11152370,11250,11250,11250,11250,0
|
|
20240730,104900,11152370,11250,11250,11250,11250,0
|
|
20240730,104800,11152370,11250,11250,11250,11250,1
|
|
20240730,104700,11141120,11250,11250,11250,11250,0
|
|
20240730,104600,11141120,11250,11250,11250,11250,0
|
|
20240730,104500,11141120,11250,11250,11250,11250,0
|
|
20240730,104400,11141120,11250,11250,11250,11250,0
|
|
20240730,104300,11141120,11250,11250,11250,11250,10
|
|
20240730,104200,11028620,11250,11250,11250,11250,0
|
|
20240730,104100,11028620,11250,11250,11250,11250,0
|
|
20240730,104000,11028620,11250,11250,11250,11250,2
|
|
20240730,103900,11006120,11250,11250,11250,11250,0
|
|
20240730,103800,11006120,11250,11250,11250,11250,1
|
|
20240730,103700,10994870,11250,11250,11250,11250,0
|
|
20240730,103600,10994870,11250,11250,11250,11250,1
|
|
20240730,103500,10983620,11250,11250,11250,11250,1
|
|
20240730,103400,10972370,11250,11250,11250,11250,0
|
|
20240730,103300,10972370,11250,11250,11250,11250,1
|
|
20240730,103200,10961120,11250,11250,11250,11250,0
|
|
20240730,103100,10961120,11250,11250,11250,11250,0
|
|
20240730,103000,10961120,11250,11250,11250,11250,1
|
|
20240730,102900,10949870,11250,11250,11250,11250,0
|
|
20240730,102800,10949870,11250,11250,11250,11250,0
|
|
20240730,102700,10949870,11250,11250,11250,11240,32
|
|
20240730,102600,10589920,11250,11250,11250,11250,0
|
|
20240730,102500,10589920,11250,11250,11250,11250,0
|
|
20240730,102400,10589920,11250,11250,11250,11250,0
|
|
20240730,102300,10589920,11250,11250,11250,11250,15
|
|
20240730,102200,10421170,11250,11250,11250,11250,5
|
|
20240730,102100,10364920,11250,11250,11250,11250,0
|
|
20240730,102000,10364920,11250,11250,11250,11250,0
|
|
20240730,101900,10364920,11250,11250,11250,11250,0
|
|
20240730,101800,10364920,11250,11250,11250,11250,0
|
|
20240730,101700,10364920,11250,11250,11250,11250,0
|
|
20240730,101600,10364920,11250,11250,11250,11250,0
|
|
20240730,101500,10364920,11250,11250,11250,11250,0
|
|
20240730,101400,10364920,11250,11250,11250,11250,0
|
|
20240730,101300,10364920,11250,11250,11250,11250,0
|
|
20240730,101200,10364920,11250,11250,11250,11250,0
|
|
20240730,101100,10364920,11250,11240,11250,11240,192
|
|
20240730,101000,8205120,11250,11250,11250,11250,11
|
|
20240730,100900,8081370,11250,11250,11250,11250,50
|
|
20240730,100800,7518870,11250,11250,11250,11250,10
|
|
20240730,100700,7406370,11260,11260,11260,11260,0
|
|
20240730,100600,7406370,11260,11260,11260,11260,0
|
|
20240730,100500,7406370,11260,11260,11260,11260,0
|
|
20240730,100400,7406370,11260,11260,11260,11260,0
|
|
20240730,100300,7406370,11260,11260,11260,11260,0
|
|
20240730,100200,7406370,11260,11260,11260,11260,0
|
|
20240730,100100,7406370,11260,11250,11260,11250,145
|
|
20240730,100000,5775070,11260,11260,11260,11260,1
|
|
20240730,095900,5763810,11260,11260,11260,11260,3
|
|
20240730,095800,5730030,11270,11270,11270,11270,6
|
|
20240730,095700,5662410,11260,11260,11260,11260,0
|
|
20240730,095600,5662410,11260,11260,11260,11260,5
|
|
20240730,095500,5606110,11270,11270,11270,11270,2
|
|
20240730,095400,5583570,11260,11260,11260,11260,0
|
|
20240730,095300,5583570,11260,11270,11270,11260,38
|
|
20240730,095200,5155610,11270,11270,11270,11270,0
|
|
20240730,095100,5155610,11270,11270,11270,11270,2
|
|
20240730,095000,5133070,11280,11270,11280,11270,13
|
|
20240730,094900,4986540,11270,11270,11270,11270,0
|
|
20240730,094800,4986540,11270,11270,11270,11270,0
|
|
20240730,094700,4986540,11270,11270,11270,11270,0
|
|
20240730,094600,4986540,11270,11270,11270,11270,7
|
|
20240730,094500,4907650,11270,11270,11270,11270,130
|
|
20240730,094400,3442550,11280,11280,11280,11280,35
|
|
20240730,094300,3047750,11290,11290,11290,11290,0
|
|
20240730,094200,3047750,11290,11290,11290,11290,24
|
|
20240730,094100,2776790,11280,11280,11280,11280,0
|
|
20240730,094000,2776790,11280,11280,11280,11280,0
|
|
20240730,093900,2776790,11280,11280,11280,11280,0
|
|
20240730,093800,2776790,11280,11280,11280,11280,0
|
|
20240730,093700,2776790,11280,11280,11280,11280,0
|
|
20240730,093600,2776790,11280,11280,11280,11280,1
|
|
20240730,093500,2765510,11280,11280,11280,11280,0
|
|
20240730,093400,2765510,11280,11280,11280,11280,0
|
|
20240730,093300,2765510,11280,11280,11280,11280,0
|
|
20240730,093200,2765510,11280,11290,11290,11280,30
|
|
20240730,093100,2427100,11300,11300,11300,11300,0
|
|
20240730,093000,2427100,11300,11290,11300,11290,4
|
|
20240730,092900,2381930,11290,11300,11300,11290,17
|
|
20240730,092800,2189910,11300,11300,11300,11300,1
|
|
20240730,092700,2178610,11290,11290,11290,11290,0
|
|
20240730,092600,2178610,11290,11290,11290,11290,0
|
|
20240730,092500,2178610,11290,11290,11290,11290,18
|
|
20240730,092400,1975390,11290,11290,11290,11290,0
|
|
20240730,092300,1975390,11290,11290,11290,11290,0
|
|
20240730,092200,1975390,11290,11290,11290,11290,0
|
|
20240730,092100,1975390,11290,11290,11290,11290,13
|
|
20240730,092000,1828620,11290,11290,11290,11290,0
|
|
20240730,091900,1828620,11290,11290,11290,11290,0
|
|
20240730,091800,1828620,11290,11290,11290,11290,15
|
|
20240730,091700,1659270,11290,11290,11290,11290,0
|
|
20240730,091600,1659270,11290,11290,11290,11290,36
|
|
20240730,091500,1252830,11290,11290,11290,11290,0
|
|
20240730,091400,1252830,11290,11290,11290,11290,0
|
|
20240730,091300,1252830,11290,11290,11290,11290,0
|
|
20240730,091200,1252830,11290,11290,11290,11290,18
|
|
20240730,091100,1049610,11270,11270,11270,11270,11
|
|
20240730,091000,925640,11300,11300,11300,11300,0
|
|
20240730,090900,925640,11300,11300,11300,11300,0
|
|
20240730,090800,925640,11300,11300,11300,11300,3
|
|
20240730,090700,891740,11280,11280,11280,11280,0
|
|
20240730,090600,891740,11280,11280,11280,11280,11
|
|
20240730,090500,767660,11280,11280,11280,11280,1
|
|
20240730,090400,756380,11280,11280,11280,11280,43
|
|
20240730,090300,271340,11290,11290,11290,11290,0
|
|
20240730,090200,271340,11290,11300,11300,11290,15
|
|
20240730,090100,101970,11330,11330,11330,11330,0
|
|
20240730,090000,101970,11330,11330,11330,11330,9
|