663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200000,357839020,14230,14230,14230,14230,918
|
|
20240730,195900,357839020,14230,14230,14230,14230,0
|
|
20240730,195800,357839020,14230,14230,14230,14230,0
|
|
20240730,195700,357839020,14230,14230,14230,14230,0
|
|
20240730,195600,357839020,14230,14230,14230,14230,0
|
|
20240730,195500,357839020,14230,14230,14230,14230,0
|
|
20240730,195400,357839020,14230,14230,14230,14230,0
|
|
20240730,195300,357839020,14230,14230,14230,14230,0
|
|
20240730,195200,357839020,14230,14230,14230,14230,0
|
|
20240730,195100,357839020,14230,14230,14230,14230,0
|
|
20240730,195000,357839020,14230,14230,14230,14230,0
|
|
20240730,194900,357839020,14230,14230,14230,14230,0
|
|
20240730,194800,357839020,14230,14230,14230,14230,0
|
|
20240730,194700,357839020,14230,14230,14230,14230,0
|
|
20240730,194600,357839020,14230,14230,14230,14230,0
|
|
20240730,194500,357839020,14230,14230,14230,14230,0
|
|
20240730,194400,357839020,14230,14230,14230,14230,0
|
|
20240730,194300,357839020,14230,14230,14230,14230,0
|
|
20240730,194200,357839020,14230,14230,14230,14230,0
|
|
20240730,194100,357839020,14230,14230,14230,14230,0
|
|
20240730,194000,357839020,14230,14230,14230,14230,0
|
|
20240730,193900,357839020,14230,14230,14230,14230,0
|
|
20240730,193800,357839020,14230,14230,14230,14230,0
|
|
20240730,193700,357839020,14230,14230,14230,14230,0
|
|
20240730,193600,357839020,14230,14230,14230,14230,0
|
|
20240730,193500,357839020,14230,14230,14230,14230,0
|
|
20240730,193400,357839020,14230,14230,14230,14230,0
|
|
20240730,193300,357839020,14230,14230,14230,14230,0
|
|
20240730,193200,357839020,14230,14230,14230,14230,0
|
|
20240730,193100,357839020,14230,14230,14230,14230,0
|
|
20240730,193000,357839020,14230,14230,14230,14230,918
|
|
20240730,192900,357839020,14230,14230,14230,14230,0
|
|
20240730,192800,357839020,14230,14230,14230,14230,0
|
|
20240730,192700,357839020,14230,14230,14230,14230,0
|
|
20240730,192600,357839020,14230,14230,14230,14230,0
|
|
20240730,192500,357839020,14230,14230,14230,14230,0
|
|
20240730,192400,357839020,14230,14230,14230,14230,0
|
|
20240730,192300,357839020,14230,14230,14230,14230,0
|
|
20240730,192200,357839020,14230,14230,14230,14230,0
|
|
20240730,192100,357839020,14230,14230,14230,14230,0
|
|
20240730,192000,357839020,14230,14230,14230,14230,0
|
|
20240730,191900,357839020,14230,14230,14230,14230,0
|
|
20240730,191800,357839020,14230,14230,14230,14230,0
|
|
20240730,191700,357839020,14230,14230,14230,14230,0
|
|
20240730,191600,357839020,14230,14230,14230,14230,0
|
|
20240730,191500,357839020,14230,14230,14230,14230,0
|
|
20240730,191400,357839020,14230,14230,14230,14230,0
|
|
20240730,191300,357839020,14230,14230,14230,14230,0
|
|
20240730,191200,357839020,14230,14230,14230,14230,0
|
|
20240730,191100,357839020,14230,14230,14230,14230,0
|
|
20240730,191000,357839020,14230,14230,14230,14230,0
|
|
20240730,190900,357839020,14230,14230,14230,14230,0
|
|
20240730,190800,357839020,14230,14230,14230,14230,0
|
|
20240730,190700,357839020,14230,14230,14230,14230,0
|
|
20240730,190600,357839020,14230,14230,14230,14230,0
|
|
20240730,190500,357839020,14230,14230,14230,14230,0
|
|
20240730,190400,357839020,14230,14230,14230,14230,0
|
|
20240730,190300,357839020,14230,14230,14230,14230,0
|
|
20240730,190200,357839020,14230,14230,14230,14230,0
|
|
20240730,190100,357839020,14230,14230,14230,14230,0
|
|
20240730,190000,357839020,14230,14230,14230,14230,918
|
|
20240730,185900,357839020,14230,14230,14230,14230,0
|
|
20240730,185800,357839020,14230,14230,14230,14230,0
|
|
20240730,185700,357839020,14230,14230,14230,14230,0
|
|
20240730,185600,357839020,14230,14230,14230,14230,0
|
|
20240730,185500,357839020,14230,14230,14230,14230,0
|
|
20240730,185400,357839020,14230,14230,14230,14230,0
|
|
20240730,185300,357839020,14230,14230,14230,14230,0
|
|
20240730,185200,357839020,14230,14230,14230,14230,0
|
|
20240730,185100,357839020,14230,14230,14230,14230,0
|
|
20240730,185000,357839020,14230,14230,14230,14230,0
|
|
20240730,184900,357839020,14230,14230,14230,14230,0
|
|
20240730,184800,357839020,14230,14230,14230,14230,0
|
|
20240730,184700,357839020,14230,14230,14230,14230,0
|
|
20240730,184600,357839020,14230,14230,14230,14230,0
|
|
20240730,184500,357839020,14230,14230,14230,14230,0
|
|
20240730,184400,357839020,14230,14230,14230,14230,0
|
|
20240730,184300,357839020,14230,14230,14230,14230,0
|
|
20240730,184200,357839020,14230,14230,14230,14230,0
|
|
20240730,184100,357839020,14230,14230,14230,14230,0
|
|
20240730,184000,357839020,14230,14230,14230,14230,0
|
|
20240730,183900,357839020,14230,14230,14230,14230,0
|
|
20240730,183800,357839020,14230,14230,14230,14230,0
|
|
20240730,183700,357839020,14230,14230,14230,14230,0
|
|
20240730,183600,357839020,14230,14230,14230,14230,0
|
|
20240730,183500,357839020,14230,14230,14230,14230,0
|
|
20240730,183400,357839020,14230,14230,14230,14230,0
|
|
20240730,183300,357839020,14230,14230,14230,14230,0
|
|
20240730,183200,357839020,14230,14230,14230,14230,0
|
|
20240730,183100,357839020,14230,14230,14230,14230,0
|
|
20240730,183000,357839020,14230,14230,14230,14230,918
|
|
20240730,182900,357839020,14230,14230,14230,14230,0
|
|
20240730,182800,357839020,14230,14230,14230,14230,0
|
|
20240730,182700,357839020,14230,14230,14230,14230,0
|
|
20240730,182600,357839020,14230,14230,14230,14230,0
|
|
20240730,182500,357839020,14230,14230,14230,14230,0
|
|
20240730,182400,357839020,14230,14230,14230,14230,0
|
|
20240730,182300,357839020,14230,14230,14230,14230,0
|
|
20240730,182200,357839020,14230,14230,14230,14230,0
|
|
20240730,182100,357839020,14230,14230,14230,14230,0
|
|
20240730,182000,357839020,14230,14230,14230,14230,0
|
|
20240730,181900,357839020,14230,14230,14230,14230,0
|
|
20240730,181800,357839020,14230,14230,14230,14230,0
|
|
20240730,181700,357839020,14230,14230,14230,14230,0
|
|
20240730,181600,357839020,14230,14230,14230,14230,0
|
|
20240730,181500,357839020,14230,14230,14230,14230,0
|
|
20240730,181400,357839020,14230,14230,14230,14230,0
|
|
20240730,181300,357839020,14230,14230,14230,14230,0
|
|
20240730,181200,357839020,14230,14230,14230,14230,0
|
|
20240730,181100,357839020,14230,14230,14230,14230,0
|
|
20240730,181000,357839020,14230,14230,14230,14230,0
|
|
20240730,180900,357839020,14230,14230,14230,14230,0
|
|
20240730,180800,357839020,14230,14230,14230,14230,0
|
|
20240730,180700,357839020,14230,14230,14230,14230,0
|
|
20240730,180600,357839020,14230,14230,14230,14230,0
|
|
20240730,180500,357839020,14230,14230,14230,14230,0
|
|
20240730,180400,357839020,14230,14230,14230,14230,0
|
|
20240730,180300,357839020,14230,14230,14230,14230,0
|
|
20240730,180200,357839020,14230,14230,14230,14230,0
|
|
20240730,180100,357839020,14230,14230,14230,14230,0
|
|
20240730,180000,357839020,14230,14230,14230,14230,918
|
|
20240730,175900,357839020,14230,14230,14230,14230,0
|
|
20240730,175800,357839020,14230,14230,14230,14230,0
|
|
20240730,175700,357839020,14230,14230,14230,14230,0
|
|
20240730,175600,357839020,14230,14230,14230,14230,0
|
|
20240730,175500,357839020,14230,14230,14230,14230,0
|
|
20240730,175400,357839020,14230,14230,14230,14230,0
|
|
20240730,175300,357839020,14230,14230,14230,14230,0
|
|
20240730,175200,357839020,14230,14230,14230,14230,0
|
|
20240730,175100,357839020,14230,14230,14230,14230,0
|
|
20240730,175000,357839020,14230,14230,14230,14230,0
|
|
20240730,174900,357839020,14230,14230,14230,14230,0
|
|
20240730,174800,357839020,14230,14230,14230,14230,0
|
|
20240730,174700,357839020,14230,14230,14230,14230,0
|
|
20240730,174600,357839020,14230,14230,14230,14230,0
|
|
20240730,174500,357839020,14230,14230,14230,14230,0
|
|
20240730,174400,357839020,14230,14230,14230,14230,0
|
|
20240730,174300,357839020,14230,14230,14230,14230,0
|
|
20240730,174200,357839020,14230,14230,14230,14230,0
|
|
20240730,174100,357839020,14230,14230,14230,14230,0
|
|
20240730,174000,357839020,14230,14230,14230,14230,0
|
|
20240730,173900,357839020,14230,14230,14230,14230,0
|
|
20240730,173800,357839020,14230,14230,14230,14230,0
|
|
20240730,173700,357839020,14230,14230,14230,14230,0
|
|
20240730,173600,357839020,14230,14230,14230,14230,0
|
|
20240730,173500,357839020,14230,14230,14230,14230,0
|
|
20240730,173400,357839020,14230,14230,14230,14230,0
|
|
20240730,173300,357839020,14230,14230,14230,14230,0
|
|
20240730,173200,357839020,14230,14230,14230,14230,0
|
|
20240730,173100,357839020,14230,14230,14230,14230,0
|
|
20240730,173000,357839020,14230,14230,14230,14230,918
|
|
20240730,172900,357839020,14230,14230,14230,14230,0
|
|
20240730,172800,357839020,14230,14230,14230,14230,0
|
|
20240730,172700,357839020,14230,14230,14230,14230,0
|
|
20240730,172600,357839020,14230,14230,14230,14230,0
|
|
20240730,172500,357839020,14230,14230,14230,14230,0
|
|
20240730,172400,357839020,14230,14230,14230,14230,0
|
|
20240730,172300,357839020,14230,14230,14230,14230,0
|
|
20240730,172200,357839020,14230,14230,14230,14230,0
|
|
20240730,172100,357839020,14230,14230,14230,14230,0
|
|
20240730,172000,357839020,14230,14230,14230,14230,0
|
|
20240730,171900,357839020,14230,14230,14230,14230,0
|
|
20240730,171800,357839020,14230,14230,14230,14230,0
|
|
20240730,171700,357839020,14230,14230,14230,14230,0
|
|
20240730,171600,357839020,14230,14230,14230,14230,0
|
|
20240730,171500,357839020,14230,14230,14230,14230,0
|
|
20240730,171400,357839020,14230,14230,14230,14230,0
|
|
20240730,171300,357839020,14230,14230,14230,14230,0
|
|
20240730,171200,357839020,14230,14230,14230,14230,0
|
|
20240730,171100,357839020,14230,14230,14230,14230,0
|
|
20240730,171000,357839020,14230,14230,14230,14230,0
|
|
20240730,170900,357839020,14230,14230,14230,14230,0
|
|
20240730,170800,357839020,14230,14230,14230,14230,0
|
|
20240730,170700,357839020,14230,14230,14230,14230,0
|
|
20240730,170600,357839020,14230,14230,14230,14230,0
|
|
20240730,170500,357839020,14230,14230,14230,14230,0
|
|
20240730,170400,357839020,14230,14230,14230,14230,0
|
|
20240730,170300,357839020,14230,14230,14230,14230,0
|
|
20240730,170200,357839020,14230,14230,14230,14230,0
|
|
20240730,170100,357839020,14230,14230,14230,14230,0
|
|
20240730,170000,357839020,14230,14230,14230,14230,918
|
|
20240730,165900,357839020,14230,14230,14230,14230,0
|
|
20240730,165800,357839020,14230,14230,14230,14230,0
|
|
20240730,165700,357839020,14230,14230,14230,14230,0
|
|
20240730,165600,357839020,14230,14230,14230,14230,0
|
|
20240730,165500,357839020,14230,14230,14230,14230,0
|
|
20240730,165400,357839020,14230,14230,14230,14230,0
|
|
20240730,165300,357839020,14230,14230,14230,14230,0
|
|
20240730,165200,357839020,14230,14230,14230,14230,0
|
|
20240730,165100,357839020,14230,14230,14230,14230,0
|
|
20240730,165000,357839020,14230,14230,14230,14230,0
|
|
20240730,164900,357839020,14230,14230,14230,14230,0
|
|
20240730,164800,357839020,14230,14230,14230,14230,0
|
|
20240730,164700,357839020,14230,14230,14230,14230,0
|
|
20240730,164600,357839020,14230,14230,14230,14230,0
|
|
20240730,164500,357839020,14230,14230,14230,14230,0
|
|
20240730,164400,357839020,14230,14230,14230,14230,0
|
|
20240730,164300,357839020,14230,14230,14230,14230,0
|
|
20240730,164200,357839020,14230,14230,14230,14230,0
|
|
20240730,164100,357839020,14230,14230,14230,14230,0
|
|
20240730,164000,357839020,14230,14230,14230,14230,0
|
|
20240730,163900,357839020,14230,14230,14230,14230,0
|
|
20240730,163800,357839020,14230,14230,14230,14230,0
|
|
20240730,163700,357839020,14230,14230,14230,14230,0
|
|
20240730,163600,357839020,14230,14230,14230,14230,0
|
|
20240730,163500,357839020,14230,14230,14230,14230,0
|
|
20240730,163400,357839020,14230,14230,14230,14230,0
|
|
20240730,163300,357839020,14230,14230,14230,14230,0
|
|
20240730,163200,357839020,14230,14230,14230,14230,0
|
|
20240730,163100,357839020,14230,14230,14230,14230,0
|
|
20240730,163000,357839020,14230,14230,14230,14230,918
|
|
20240730,162900,357839020,14230,14230,14230,14230,0
|
|
20240730,162800,357839020,14230,14230,14230,14230,0
|
|
20240730,162700,357839020,14230,14230,14230,14230,0
|
|
20240730,162600,357839020,14230,14230,14230,14230,0
|
|
20240730,162500,357839020,14230,14230,14230,14230,0
|
|
20240730,162400,357839020,14230,14230,14230,14230,0
|
|
20240730,162300,357839020,14230,14230,14230,14230,0
|
|
20240730,162200,357839020,14230,14230,14230,14230,0
|
|
20240730,162100,357839020,14230,14230,14230,14230,0
|
|
20240730,162000,357839020,14230,14230,14230,14230,0
|
|
20240730,161900,357839020,14230,14230,14230,14230,0
|
|
20240730,161800,357839020,14230,14230,14230,14230,0
|
|
20240730,161700,357839020,14230,14230,14230,14230,0
|
|
20240730,161600,357839020,14230,14230,14230,14230,0
|
|
20240730,161500,357839020,14230,14230,14230,14230,0
|
|
20240730,161400,357839020,14230,14230,14230,14230,0
|
|
20240730,161300,357839020,14230,14230,14230,14230,0
|
|
20240730,161200,357839020,14230,14230,14230,14230,0
|
|
20240730,161100,357839020,14230,14230,14230,14230,0
|
|
20240730,161000,357839020,14230,14230,14230,14230,0
|
|
20240730,160900,357839020,14230,14230,14230,14230,0
|
|
20240730,160800,357839020,14230,14230,14230,14230,0
|
|
20240730,160700,357839020,14230,14230,14230,14230,0
|
|
20240730,160600,357839020,14230,14230,14230,14230,0
|
|
20240730,160500,357839020,14230,14230,14230,14230,0
|
|
20240730,160400,357839020,14230,14230,14230,14230,0
|
|
20240730,160300,357839020,14230,14230,14230,14230,0
|
|
20240730,160200,357839020,14230,14230,14230,14230,0
|
|
20240730,160100,357839020,14230,14230,14230,14230,0
|
|
20240730,160000,357839020,14230,14230,14230,14230,918
|
|
20240730,155900,357839020,14230,14230,14230,14230,0
|
|
20240730,155800,357839020,14230,14230,14230,14230,0
|
|
20240730,155700,357839020,14230,14230,14230,14230,0
|
|
20240730,155600,357839020,14230,14230,14230,14230,0
|
|
20240730,155500,357839020,14230,14230,14230,14230,0
|
|
20240730,155400,357839020,14230,14230,14230,14230,0
|
|
20240730,155300,357839020,14230,14230,14230,14230,0
|
|
20240730,155200,357839020,14230,14230,14230,14230,0
|
|
20240730,155100,357839020,14230,14230,14230,14230,0
|
|
20240730,155000,357839020,14230,14230,14230,14230,0
|
|
20240730,154900,357839020,14230,14230,14230,14230,0
|
|
20240730,154800,357839020,14230,14230,14230,14230,0
|
|
20240730,154700,357839020,14230,14230,14230,14230,0
|
|
20240730,154600,357839020,14230,14230,14230,14230,0
|
|
20240730,154500,357839020,14230,14230,14230,14230,0
|
|
20240730,154400,357839020,14230,14230,14230,14230,0
|
|
20240730,154300,357839020,14230,14230,14230,14230,0
|
|
20240730,154200,357839020,14230,14230,14230,14230,0
|
|
20240730,154100,357839020,14230,14230,14230,14230,0
|
|
20240730,154000,357839020,14230,14230,14230,14230,0
|
|
20240730,153900,357839020,14230,14230,14230,14230,0
|
|
20240730,153800,357839020,14230,14230,14230,14230,0
|
|
20240730,153700,357839020,14230,14230,14230,14230,0
|
|
20240730,153600,357839020,14230,14230,14230,14230,0
|
|
20240730,153500,357839020,14230,14230,14230,14230,0
|
|
20240730,153400,357839020,14230,14230,14230,14230,0
|
|
20240730,153300,357839020,14230,14230,14230,14230,0
|
|
20240730,153200,357839020,14230,14230,14230,14230,0
|
|
20240730,153100,357839020,14230,14230,14230,14230,0
|
|
20240730,153000,357839020,14230,14230,14230,14230,1836
|
|
20240730,152900,344775880,14190,14190,14190,14190,0
|
|
20240730,152800,344775880,14190,14190,14190,14190,0
|
|
20240730,152700,344775880,14190,14190,14190,14190,0
|
|
20240730,152600,344775880,14190,14190,14190,14190,0
|
|
20240730,152500,344775880,14190,14190,14190,14190,0
|
|
20240730,152400,344775880,14190,14190,14190,14190,0
|
|
20240730,152300,344775880,14190,14190,14190,14190,0
|
|
20240730,152200,344775880,14190,14190,14190,14190,0
|
|
20240730,152100,344775880,14190,14190,14190,14190,0
|
|
20240730,152000,344775880,14190,14190,14190,14190,0
|
|
20240730,151900,344775880,14190,14220,14240,14150,57
|
|
20240730,151800,343966740,14170,14160,14250,14160,121
|
|
20240730,151700,342251980,14170,14160,14170,14150,285
|
|
20240730,151600,338217340,14170,14170,14170,14170,0
|
|
20240730,151500,338217340,14170,14170,14170,14170,0
|
|
20240730,151400,338217340,14170,14170,14170,14170,7
|
|
20240730,151300,338118150,14170,14170,14170,14170,7
|
|
20240730,151200,338018960,14170,14170,14170,14170,6
|
|
20240730,151100,337933940,14170,14170,14170,14170,0
|
|
20240730,151000,337933940,14170,14170,14170,14170,0
|
|
20240730,150900,337933940,14170,14170,14170,14170,0
|
|
20240730,150800,337933940,14170,14170,14170,14170,7
|
|
20240730,150700,337834750,14160,14160,14160,14160,0
|
|
20240730,150600,337834750,14160,14160,14160,14160,19
|
|
20240730,150500,337565710,14170,14170,14170,14170,0
|
|
20240730,150400,337565710,14170,14170,14170,14170,0
|
|
20240730,150300,337565710,14170,14160,14170,14160,319
|
|
20240730,150200,333048530,14150,14150,14150,14150,0
|
|
20240730,150100,333048530,14150,14160,14160,14150,589
|
|
20240730,150000,324714100,14160,14160,14160,14160,0
|
|
20240730,145900,324714100,14160,14160,14160,14160,0
|
|
20240730,145800,324714100,14160,14160,14160,14160,0
|
|
20240730,145700,324714100,14160,14160,14160,14160,0
|
|
20240730,145600,324714100,14160,14160,14160,14160,14
|
|
20240730,145500,324515860,14160,14160,14160,14160,22
|
|
20240730,145400,324204340,14160,14160,14160,14160,2
|
|
20240730,145300,324176020,14180,14180,14180,14180,0
|
|
20240730,145200,324176020,14180,14180,14180,14180,14
|
|
20240730,145100,323977500,14160,14170,14180,14160,111
|
|
20240730,145000,322404430,14170,14170,14170,14170,0
|
|
20240730,144900,322404430,14170,14170,14170,14170,150
|
|
20240730,144800,320278930,14170,14170,14170,14170,0
|
|
20240730,144700,320278930,14170,14160,14170,14160,115
|
|
20240730,144600,318649530,14170,14170,14170,14170,14
|
|
20240730,144500,318451150,14160,14170,14170,14160,64
|
|
20240730,144400,317544390,14180,14180,14180,14180,0
|
|
20240730,144300,317544390,14180,14180,14180,14180,0
|
|
20240730,144200,317544390,14180,14170,14180,14170,350
|
|
20240730,144100,312582320,14160,14160,14160,14160,0
|
|
20240730,144000,312582320,14160,14160,14160,14160,0
|
|
20240730,143900,312582320,14160,14170,14170,14160,15
|
|
20240730,143800,312369780,14170,14170,14170,14170,0
|
|
20240730,143700,312369780,14170,14170,14170,14170,0
|
|
20240730,143600,312369780,14170,14170,14170,14170,14
|
|
20240730,143500,312171400,14170,14170,14170,14170,0
|
|
20240730,143400,312171400,14170,14170,14170,14170,0
|
|
20240730,143300,312171400,14170,14170,14170,14170,0
|
|
20240730,143200,312171400,14170,14170,14170,14170,0
|
|
20240730,143100,312171400,14170,14170,14170,14170,34
|
|
20240730,143000,311689620,14170,14170,14170,14170,0
|
|
20240730,142900,311689620,14170,14170,14170,14170,0
|
|
20240730,142800,311689620,14170,14170,14170,14170,0
|
|
20240730,142700,311689620,14170,14160,14170,14160,159
|
|
20240730,142600,309438040,14160,14160,14160,14160,0
|
|
20240730,142500,309438040,14160,14160,14160,14160,100
|
|
20240730,142400,308022040,14160,14160,14160,14160,0
|
|
20240730,142300,308022040,14160,14160,14160,14160,0
|
|
20240730,142200,308022040,14160,14160,14160,14160,0
|
|
20240730,142100,308022040,14160,14160,14160,14160,0
|
|
20240730,142000,308022040,14160,14170,14170,14160,115
|
|
20240730,141900,306392540,14170,14170,14170,14170,0
|
|
20240730,141800,306392540,14170,14170,14170,14170,0
|
|
20240730,141700,306392540,14170,14170,14170,14170,0
|
|
20240730,141600,306392540,14170,14170,14170,14170,0
|
|
20240730,141500,306392540,14170,14170,14170,14170,0
|
|
20240730,141400,306392540,14170,14170,14170,14170,0
|
|
20240730,141300,306392540,14170,14170,14170,14170,0
|
|
20240730,141200,306392540,14170,14170,14170,14170,0
|
|
20240730,141100,306392540,14170,14170,14170,14170,187
|
|
20240730,141000,303742750,14180,14180,14180,14180,0
|
|
20240730,140900,303742750,14180,14180,14180,14180,0
|
|
20240730,140800,303742750,14180,14170,14180,14170,186
|
|
20240730,140700,301106130,14180,14180,14180,14180,137
|
|
20240730,140600,299163470,14170,14180,14180,14170,148
|
|
20240730,140500,297066290,14190,14190,14190,14190,15
|
|
20240730,140400,296853440,14200,14200,14200,14200,0
|
|
20240730,140300,296853440,14200,14200,14200,14200,64
|
|
20240730,140200,295944640,14210,14220,14220,14210,1161
|
|
20240730,140100,279446520,14200,14200,14200,14190,267
|
|
20240730,140000,275656560,14200,14200,14200,14200,1
|
|
20240730,135900,275642360,14200,14200,14200,14200,14
|
|
20240730,135800,275443560,14200,14200,14200,14200,214
|
|
20240730,135700,272404760,14200,14200,14200,14200,0
|
|
20240730,135600,272404760,14200,14200,14200,14200,0
|
|
20240730,135500,272404760,14200,14200,14200,14200,100
|
|
20240730,135400,270984760,14200,14200,14200,14200,0
|
|
20240730,135300,270984760,14200,14200,14200,14200,0
|
|
20240730,135200,270984760,14200,14200,14200,14200,2
|
|
20240730,135100,270956360,14190,14190,14190,14190,214
|
|
20240730,135000,267919700,14190,14190,14190,14190,2
|
|
20240730,134900,267891320,14190,14190,14190,14190,2
|
|
20240730,134800,267862940,14190,14180,14190,14180,22
|
|
20240730,134700,267550960,14180,14180,14180,14180,49
|
|
20240730,134600,266856140,14190,14190,14190,14190,0
|
|
20240730,134500,266856140,14190,14190,14190,14190,0
|
|
20240730,134400,266856140,14190,14190,14190,14170,63
|
|
20240730,134300,265962690,14190,14190,14190,14190,26
|
|
20240730,134200,265593750,14190,14190,14190,14190,0
|
|
20240730,134100,265593750,14190,14190,14190,14190,0
|
|
20240730,134000,265593750,14190,14190,14190,14190,14
|
|
20240730,133900,265395090,14170,14180,14180,14170,820
|
|
20240730,133800,253767590,14180,14170,14180,14170,62
|
|
20240730,133700,252888940,14190,14190,14190,14190,0
|
|
20240730,133600,252888940,14190,14190,14190,14190,0
|
|
20240730,133500,252888940,14190,14190,14190,14190,0
|
|
20240730,133400,252888940,14190,14190,14190,14190,0
|
|
20240730,133300,252888940,14190,14190,14190,14190,0
|
|
20240730,133200,252888940,14190,14190,14190,14190,9
|
|
20240730,133100,252761230,14190,14190,14190,14190,0
|
|
20240730,133000,252761230,14190,14190,14190,14190,0
|
|
20240730,132900,252761230,14190,14190,14190,14190,0
|
|
20240730,132800,252761230,14190,14190,14190,14190,0
|
|
20240730,132700,252761230,14190,14190,14190,14190,1
|
|
20240730,132600,252747040,14160,14160,14160,14160,0
|
|
20240730,132500,252747040,14160,14160,14160,14160,0
|
|
20240730,132400,252747040,14160,14180,14180,14160,53
|
|
20240730,132300,251995850,14190,14190,14190,14190,0
|
|
20240730,132200,251995850,14190,14190,14190,14190,0
|
|
20240730,132100,251995850,14190,14190,14190,14190,0
|
|
20240730,132000,251995850,14190,14190,14190,14190,0
|
|
20240730,131900,251995850,14190,14190,14190,14190,0
|
|
20240730,131800,251995850,14190,14190,14190,14190,0
|
|
20240730,131700,251995850,14190,14190,14190,14190,0
|
|
20240730,131600,251995850,14190,14190,14190,14190,0
|
|
20240730,131500,251995850,14190,14190,14190,14190,1
|
|
20240730,131400,251981660,14180,14200,14200,14180,67
|
|
20240730,131300,251031100,14200,14200,14200,14200,0
|
|
20240730,131200,251031100,14200,14200,14200,14200,0
|
|
20240730,131100,251031100,14200,14200,14200,14200,0
|
|
20240730,131000,251031100,14200,14200,14200,14200,5
|
|
20240730,130900,250960100,14200,14200,14200,14200,0
|
|
20240730,130800,250960100,14200,14200,14200,14200,0
|
|
20240730,130700,250960100,14200,14200,14200,14200,1
|
|
20240730,130600,250945900,14200,14200,14200,14200,0
|
|
20240730,130500,250945900,14200,14200,14200,14200,0
|
|
20240730,130400,250945900,14200,14200,14200,14200,5
|
|
20240730,130300,250874900,14200,14200,14200,14200,0
|
|
20240730,130200,250874900,14200,14200,14200,14200,0
|
|
20240730,130100,250874900,14200,14200,14200,14200,0
|
|
20240730,130000,250874900,14200,14200,14200,14200,0
|
|
20240730,125900,250874900,14200,14200,14200,14200,1
|
|
20240730,125800,250860700,14200,14200,14200,14200,0
|
|
20240730,125700,250860700,14200,14200,14200,14200,3
|
|
20240730,125600,250818100,14200,14200,14200,14200,0
|
|
20240730,125500,250818100,14200,14200,14200,14200,0
|
|
20240730,125400,250818100,14200,14200,14200,14200,0
|
|
20240730,125300,250818100,14200,14200,14200,14200,0
|
|
20240730,125200,250818100,14200,14200,14200,14200,0
|
|
20240730,125100,250818100,14200,14200,14200,14200,0
|
|
20240730,125000,250818100,14200,14200,14200,14200,8
|
|
20240730,124900,250704500,14200,14200,14200,14200,28
|
|
20240730,124800,250306900,14200,14190,14200,14190,46
|
|
20240730,124700,249654000,14190,14190,14190,14190,0
|
|
20240730,124600,249654000,14190,14190,14190,14190,0
|
|
20240730,124500,249654000,14190,14190,14190,14190,0
|
|
20240730,124400,249654000,14190,14190,14190,14190,0
|
|
20240730,124300,249654000,14190,14190,14190,14190,0
|
|
20240730,124200,249654000,14190,14190,14190,14190,0
|
|
20240730,124100,249654000,14190,14190,14190,14190,0
|
|
20240730,124000,249654000,14190,14190,14190,14190,0
|
|
20240730,123900,249654000,14190,14190,14190,14190,0
|
|
20240730,123800,249654000,14190,14190,14190,14190,14
|
|
20240730,123700,249455340,14180,14180,14180,14180,0
|
|
20240730,123600,249455340,14180,14180,14180,14180,0
|
|
20240730,123500,249455340,14180,14180,14180,14180,0
|
|
20240730,123400,249455340,14180,14180,14180,14180,0
|
|
20240730,123300,249455340,14180,14180,14180,14180,4
|
|
20240730,123200,249398620,14200,14200,14200,14200,0
|
|
20240730,123100,249398620,14200,14200,14200,14200,0
|
|
20240730,123000,249398620,14200,14200,14200,14200,1
|
|
20240730,122900,249384420,14180,14180,14180,14180,0
|
|
20240730,122800,249384420,14180,14180,14180,14180,0
|
|
20240730,122700,249384420,14180,14200,14200,14180,101
|
|
20240730,122600,247950920,14200,14200,14200,14200,0
|
|
20240730,122500,247950920,14200,14200,14200,14200,0
|
|
20240730,122400,247950920,14200,14200,14200,14200,0
|
|
20240730,122300,247950920,14200,14200,14200,14200,20
|
|
20240730,122200,247666920,14200,14190,14200,14190,97
|
|
20240730,122100,246290470,14190,14190,14190,14190,0
|
|
20240730,122000,246290470,14190,14190,14190,14190,0
|
|
20240730,121900,246290470,14190,14190,14190,14190,42
|
|
20240730,121800,245694490,14180,14190,14190,14180,210
|
|
20240730,121700,242714610,14200,14190,14200,14190,202
|
|
20240730,121600,239848200,14190,14170,14190,14170,276
|
|
20240730,121500,235937130,14170,14170,14170,14170,0
|
|
20240730,121400,235937130,14170,14170,14170,14170,0
|
|
20240730,121300,235937130,14170,14180,14180,14170,226
|
|
20240730,121200,232733500,14180,14180,14180,14180,10
|
|
20240730,121100,232591700,14190,14190,14190,14190,0
|
|
20240730,121000,232591700,14190,14190,14190,14190,0
|
|
20240730,120900,232591700,14190,14190,14190,14190,6
|
|
20240730,120800,232506560,14190,14190,14190,14190,0
|
|
20240730,120700,232506560,14190,14190,14190,14190,5
|
|
20240730,120600,232435610,14190,14190,14190,14190,0
|
|
20240730,120500,232435610,14190,14190,14190,14190,0
|
|
20240730,120400,232435610,14190,14190,14190,14190,6
|
|
20240730,120300,232350470,14190,14190,14190,14190,1
|
|
20240730,120200,232336280,14190,14190,14190,14190,26
|
|
20240730,120100,231967340,14190,14190,14190,14190,1
|
|
20240730,120000,231953150,14190,14190,14190,14190,6
|
|
20240730,115900,231868010,14190,14190,14190,14190,2
|
|
20240730,115800,231839630,14190,14190,14190,14190,0
|
|
20240730,115700,231839630,14190,14190,14190,14190,6
|
|
20240730,115600,231754490,14190,14190,14190,14190,0
|
|
20240730,115500,231754490,14190,14190,14190,14190,7
|
|
20240730,115400,231655160,14190,14190,14190,14190,0
|
|
20240730,115300,231655160,14190,14190,14190,14190,7
|
|
20240730,115200,231555830,14190,14190,14190,14190,0
|
|
20240730,115100,231555830,14190,14190,14190,14190,6
|
|
20240730,115000,231470690,14190,14190,14190,14190,1
|
|
20240730,114900,231456500,14190,14190,14190,14190,0
|
|
20240730,114800,231456500,14190,14190,14190,14190,14
|
|
20240730,114700,231257840,14190,14190,14190,14190,0
|
|
20240730,114600,231257840,14190,14190,14190,14190,1
|
|
20240730,114500,231243650,14190,14190,14190,14190,6
|
|
20240730,114400,231158510,14190,14190,14190,14190,0
|
|
20240730,114300,231158510,14190,14190,14190,14190,6
|
|
20240730,114200,231073370,14190,14190,14190,14190,0
|
|
20240730,114100,231073370,14190,14190,14190,14190,0
|
|
20240730,114000,231073370,14190,14190,14190,14190,1
|
|
20240730,113900,231059180,14190,14190,14190,14190,0
|
|
20240730,113800,231059180,14190,14190,14190,14190,6
|
|
20240730,113700,230974040,14190,14190,14190,14190,0
|
|
20240730,113600,230974040,14190,14190,14190,14190,0
|
|
20240730,113500,230974040,14190,14190,14190,14190,232
|
|
20240730,113400,227681960,14190,14190,14190,14190,4
|
|
20240730,113300,227625200,14190,14190,14190,14190,0
|
|
20240730,113200,227625200,14190,14190,14190,14190,1
|
|
20240730,113100,227611010,14180,14180,14180,14180,0
|
|
20240730,113000,227611010,14180,14180,14180,14180,0
|
|
20240730,112900,227611010,14180,14180,14180,14180,20
|
|
20240730,112800,227327410,14190,14190,14190,14190,0
|
|
20240730,112700,227327410,14190,14190,14190,14190,0
|
|
20240730,112600,227327410,14190,14190,14190,14190,21
|
|
20240730,112500,227029420,14190,14190,14190,14190,0
|
|
20240730,112400,227029420,14190,14190,14190,14190,0
|
|
20240730,112300,227029420,14190,14190,14190,14190,0
|
|
20240730,112200,227029420,14190,14200,14200,14190,45
|
|
20240730,112100,226390610,14220,14220,14220,14220,0
|
|
20240730,112000,226390610,14220,14220,14220,14200,163
|
|
20240730,111900,224075600,14220,14220,14220,14220,192
|
|
20240730,111800,221345360,14220,14220,14220,14220,0
|
|
20240730,111700,221345360,14220,14220,14220,14220,0
|
|
20240730,111600,221345360,14220,14220,14220,14220,0
|
|
20240730,111500,221345360,14220,14220,14220,14220,2
|
|
20240730,111400,221316920,14200,14200,14200,14200,20
|
|
20240730,111300,221032920,14200,14200,14200,14200,1
|
|
20240730,111200,221018720,14170,14170,14170,14170,0
|
|
20240730,111100,221018720,14170,14170,14170,14170,0
|
|
20240730,111000,221018720,14170,14200,14210,14160,1036
|
|
20240730,110900,206334920,14180,14180,14180,14180,431
|
|
20240730,110800,200223340,14170,14170,14170,14170,0
|
|
20240730,110700,200223340,14170,14170,14170,14170,0
|
|
20240730,110600,200223340,14170,14170,14170,14170,0
|
|
20240730,110500,200223340,14170,14240,14240,14170,1532
|
|
20240730,110400,178463140,14240,14240,14240,14240,14
|
|
20240730,110300,178263780,14240,14240,14240,14240,5
|
|
20240730,110200,178192580,14240,14240,14240,14240,0
|
|
20240730,110100,178192580,14240,14230,14240,14230,62
|
|
20240730,110000,177310300,14230,14230,14230,14230,15
|
|
20240730,105900,177096850,14230,14230,14230,14230,0
|
|
20240730,105800,177096850,14230,14230,14230,14230,0
|
|
20240730,105700,177096850,14230,14230,14230,14220,22
|
|
20240730,105600,176783870,14230,14220,14230,14210,21
|
|
20240730,105500,176485320,14210,14210,14210,14210,1
|
|
20240730,105400,176471110,14240,14240,14240,14240,0
|
|
20240730,105300,176471110,14240,14240,14240,14240,0
|
|
20240730,105200,176471110,14240,14240,14240,14240,0
|
|
20240730,105100,176471110,14240,14240,14240,14240,2
|
|
20240730,105000,176442630,14220,14240,14250,14220,62
|
|
20240730,104900,175560070,14250,14250,14250,14250,0
|
|
20240730,104800,175560070,14250,14250,14250,14250,0
|
|
20240730,104700,175560070,14250,14250,14250,14250,0
|
|
20240730,104600,175560070,14250,14220,14250,14220,167
|
|
20240730,104500,173185240,14220,14220,14220,14220,0
|
|
20240730,104400,173185240,14220,14220,14220,14220,0
|
|
20240730,104300,173185240,14220,14220,14220,14220,1
|
|
20240730,104200,173171020,14210,14210,14210,14210,37
|
|
20240730,104100,172645250,14210,14210,14210,14210,48
|
|
20240730,104000,171963170,14210,14210,14210,14200,7
|
|
20240730,103900,171863730,14190,14200,14200,14190,1311
|
|
20240730,103800,153260380,14210,14220,14220,14210,330
|
|
20240730,103700,148570930,14240,14240,14240,14240,19
|
|
20240730,103600,148300370,14240,14240,14240,14240,0
|
|
20240730,103500,148300370,14240,14230,14240,14230,18
|
|
20240730,103400,148044220,14200,14200,14200,14200,0
|
|
20240730,103300,148044220,14200,14200,14200,14200,810
|
|
20240730,103200,136542220,14220,14220,14220,14220,0
|
|
20240730,103100,136542220,14220,14250,14270,14220,1286
|
|
20240730,103000,118238070,14270,14270,14270,14270,10
|
|
20240730,102900,118095370,14270,14250,14270,14250,517
|
|
20240730,102800,110726620,14250,14230,14250,14230,109
|
|
20240730,102700,109175420,14230,14230,14230,14230,0
|
|
20240730,102600,109175420,14230,14230,14230,14230,0
|
|
20240730,102500,109175420,14230,14220,14230,14220,300
|
|
20240730,102400,104906570,14220,14220,14220,14220,13
|
|
20240730,102300,104721710,14220,14220,14220,14220,0
|
|
20240730,102200,104721710,14220,14220,14220,14220,0
|
|
20240730,102100,104721710,14220,14220,14220,14220,0
|
|
20240730,102000,104721710,14220,14220,14220,14220,0
|
|
20240730,101900,104721710,14220,14220,14220,14220,0
|
|
20240730,101800,104721710,14220,14220,14220,14220,347
|
|
20240730,101700,99787370,14220,14220,14220,14220,606
|
|
20240730,101600,91170050,14200,14200,14200,14200,0
|
|
20240730,101500,91170050,14200,14200,14200,14200,0
|
|
20240730,101400,91170050,14200,14200,14200,14200,0
|
|
20240730,101300,91170050,14200,14200,14200,14200,609
|
|
20240730,101200,82522250,14210,14250,14250,14210,855
|
|
20240730,101100,70372230,14240,14230,14240,14230,132
|
|
20240730,101000,68493550,14220,14220,14220,14220,0
|
|
20240730,100900,68493550,14220,14230,14230,14220,14
|
|
20240730,100800,68294400,14230,14230,14230,14230,6
|
|
20240730,100700,68209020,14230,14230,14230,14230,6
|
|
20240730,100600,68123640,14220,14230,14230,14220,46
|
|
20240730,100500,67469070,14230,14230,14230,14230,2
|
|
20240730,100400,67440610,14220,14220,14220,14220,4
|
|
20240730,100300,67383730,14220,14220,14220,14220,2
|
|
20240730,100200,67355290,14200,14200,14200,14200,0
|
|
20240730,100100,67355290,14200,14190,14200,14190,51
|
|
20240730,100000,66631580,14190,14190,14190,14180,331
|
|
20240730,095900,61937980,14190,14190,14190,14190,0
|
|
20240730,095800,61937980,14190,14190,14190,14190,400
|
|
20240730,095700,56261980,14190,14230,14230,14190,1003
|
|
20240730,095600,42026210,14230,14230,14230,14230,1
|
|
20240730,095500,42011980,14180,14180,14180,14180,115
|
|
20240730,095400,40381280,14180,14180,14180,14180,0
|
|
20240730,095300,40381280,14180,14130,14180,14130,223
|
|
20240730,095200,37228100,14140,14140,14140,14140,160
|
|
20240730,095100,34965700,14140,14140,14140,14140,82
|
|
20240730,095000,33806220,14140,14140,14140,14140,4
|
|
20240730,094900,33749660,14140,14140,14140,14140,4
|
|
20240730,094800,33693100,14140,14140,14140,14140,14
|
|
20240730,094700,33495140,14150,14150,14150,14150,14
|
|
20240730,094600,33297040,14150,14140,14150,14130,370
|
|
20240730,094500,28064340,14150,14190,14190,14150,832
|
|
20240730,094400,16279940,14200,14200,14200,14200,0
|
|
20240730,094300,16279940,14200,14200,14200,14200,0
|
|
20240730,094200,16279940,14200,14200,14200,14200,56
|
|
20240730,094100,15484740,14210,14210,14210,14210,0
|
|
20240730,094000,15484740,14210,14210,14210,14210,28
|
|
20240730,093900,15086860,14210,14210,14210,14210,46
|
|
20240730,093800,14433200,14210,14210,14210,14210,3
|
|
20240730,093700,14390570,14210,14210,14210,14210,0
|
|
20240730,093600,14390570,14210,14210,14210,14210,0
|
|
20240730,093500,14390570,14210,14210,14210,14210,0
|
|
20240730,093400,14390570,14210,14210,14210,14210,0
|
|
20240730,093300,14390570,14210,14210,14210,14210,0
|
|
20240730,093200,14390570,14210,14210,14210,14210,1
|
|
20240730,093100,14376360,14200,14200,14200,14200,3
|
|
20240730,093000,14333760,14220,14220,14220,14220,0
|
|
20240730,092900,14333760,14220,14200,14220,14200,2
|
|
20240730,092800,14305340,14190,14190,14190,14190,0
|
|
20240730,092700,14305340,14190,14200,14200,14190,126
|
|
20240730,092600,12516690,14200,14200,14200,14200,64
|
|
20240730,092500,11607890,14200,14210,14210,14200,368
|
|
20240730,092400,6379280,14250,14250,14250,14250,0
|
|
20240730,092300,6379280,14250,14250,14250,14250,0
|
|
20240730,092200,6379280,14250,14250,14250,14250,0
|
|
20240730,092100,6379280,14250,14250,14250,14250,80
|
|
20240730,092000,5239280,14250,14250,14250,14250,0
|
|
20240730,091900,5239280,14250,14250,14250,14250,60
|
|
20240730,091800,4384280,14250,14250,14250,14250,0
|
|
20240730,091700,4384280,14250,14250,14250,14250,0
|
|
20240730,091600,4384280,14250,14250,14250,14250,0
|
|
20240730,091500,4384280,14250,14250,14250,14250,0
|
|
20240730,091400,4384280,14250,14250,14250,14250,0
|
|
20240730,091300,4384280,14250,14250,14250,14250,0
|
|
20240730,091200,4384280,14250,14250,14250,14250,0
|
|
20240730,091100,4384280,14250,14250,14250,14250,0
|
|
20240730,091000,4384280,14250,14250,14250,14250,1
|
|
20240730,090900,4370030,14250,14250,14250,14250,8
|
|
20240730,090800,4256030,14250,14250,14250,14250,0
|
|
20240730,090700,4256030,14250,14250,14250,14250,0
|
|
20240730,090600,4256030,14250,14250,14250,14250,88
|
|
20240730,090500,3002030,14250,14250,14250,14250,0
|
|
20240730,090400,3002030,14250,14250,14250,14250,0
|
|
20240730,090300,3002030,14250,14250,14250,14250,1
|
|
20240730,090200,2987780,14250,14250,14250,14250,2
|
|
20240730,090100,2959280,14170,14250,14250,14170,5
|
|
20240730,090000,2888270,14140,14230,14250,14140,203
|