597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185400,290431060,6390,6390,6390,6390,495
|
|
20240730,185300,290431060,6390,6390,6390,6390,0
|
|
20240730,185200,290431060,6390,6390,6390,6390,0
|
|
20240730,185100,290431060,6390,6390,6390,6390,0
|
|
20240730,185000,290431060,6390,6390,6390,6390,0
|
|
20240730,184900,290431060,6390,6390,6390,6390,0
|
|
20240730,184800,290431060,6390,6390,6390,6390,0
|
|
20240730,184700,290431060,6390,6390,6390,6390,0
|
|
20240730,184600,290431060,6390,6390,6390,6390,0
|
|
20240730,184500,290431060,6390,6390,6390,6390,0
|
|
20240730,184400,290431060,6390,6390,6390,6390,0
|
|
20240730,184300,290431060,6390,6390,6390,6390,0
|
|
20240730,184200,290431060,6390,6390,6390,6390,0
|
|
20240730,184100,290431060,6390,6390,6390,6390,0
|
|
20240730,184000,290431060,6390,6390,6390,6390,0
|
|
20240730,183900,290431060,6390,6390,6390,6390,0
|
|
20240730,183800,290431060,6390,6390,6390,6390,0
|
|
20240730,183700,290431060,6390,6390,6390,6390,0
|
|
20240730,183600,290431060,6390,6390,6390,6390,0
|
|
20240730,183500,290431060,6390,6390,6390,6390,0
|
|
20240730,183400,290431060,6390,6390,6390,6390,0
|
|
20240730,183300,290431060,6390,6390,6390,6390,0
|
|
20240730,183200,290431060,6390,6390,6390,6390,0
|
|
20240730,183100,290431060,6390,6390,6390,6390,0
|
|
20240730,183000,290431060,6390,6390,6390,6390,0
|
|
20240730,182900,290431060,6390,6390,6390,6390,0
|
|
20240730,182800,290431060,6390,6390,6390,6390,0
|
|
20240730,182700,290431060,6390,6390,6390,6390,0
|
|
20240730,182600,290431060,6390,6390,6390,6390,0
|
|
20240730,182500,290431060,6390,6390,6390,6390,0
|
|
20240730,182400,290431060,6390,6390,6390,6390,495
|
|
20240730,182300,290431060,6390,6390,6390,6390,0
|
|
20240730,182200,290431060,6390,6390,6390,6390,0
|
|
20240730,182100,290431060,6390,6390,6390,6390,0
|
|
20240730,182000,290431060,6390,6390,6390,6390,0
|
|
20240730,181900,290431060,6390,6390,6390,6390,0
|
|
20240730,181800,290431060,6390,6390,6390,6390,0
|
|
20240730,181700,290431060,6390,6390,6390,6390,0
|
|
20240730,181600,290431060,6390,6390,6390,6390,0
|
|
20240730,181500,290431060,6390,6390,6390,6390,0
|
|
20240730,181400,290431060,6390,6390,6390,6390,0
|
|
20240730,181300,290431060,6390,6390,6390,6390,0
|
|
20240730,181200,290431060,6390,6390,6390,6390,0
|
|
20240730,181100,290431060,6390,6390,6390,6390,0
|
|
20240730,181000,290431060,6390,6390,6390,6390,0
|
|
20240730,180900,290431060,6390,6390,6390,6390,0
|
|
20240730,180800,290431060,6390,6390,6390,6390,0
|
|
20240730,180700,290431060,6390,6390,6390,6390,0
|
|
20240730,180600,290431060,6390,6390,6390,6390,0
|
|
20240730,180500,290431060,6390,6390,6390,6390,0
|
|
20240730,180400,290431060,6390,6390,6390,6390,0
|
|
20240730,180300,290431060,6390,6390,6390,6390,0
|
|
20240730,180200,290431060,6390,6390,6390,6390,0
|
|
20240730,180100,290431060,6390,6390,6390,6390,0
|
|
20240730,180000,290431060,6390,6390,6390,6390,0
|
|
20240730,175900,290431060,6390,6390,6390,6390,0
|
|
20240730,175800,290431060,6390,6390,6390,6390,0
|
|
20240730,175700,290431060,6390,6390,6390,6390,0
|
|
20240730,175600,290431060,6390,6390,6390,6390,0
|
|
20240730,175500,290431060,6390,6390,6390,6390,0
|
|
20240730,175400,290431060,6390,6390,6390,6390,495
|
|
20240730,175300,290431060,6390,6390,6390,6390,0
|
|
20240730,175200,290431060,6390,6390,6390,6390,0
|
|
20240730,175100,290431060,6390,6390,6390,6390,0
|
|
20240730,175000,290431060,6390,6390,6390,6390,0
|
|
20240730,174900,290431060,6390,6390,6390,6390,0
|
|
20240730,174800,290431060,6390,6390,6390,6390,0
|
|
20240730,174700,290431060,6390,6390,6390,6390,0
|
|
20240730,174600,290431060,6390,6390,6390,6390,0
|
|
20240730,174500,290431060,6390,6390,6390,6390,0
|
|
20240730,174400,290431060,6390,6390,6390,6390,0
|
|
20240730,174300,290431060,6390,6390,6390,6390,0
|
|
20240730,174200,290431060,6390,6390,6390,6390,0
|
|
20240730,174100,290431060,6390,6390,6390,6390,0
|
|
20240730,174000,290431060,6390,6390,6390,6390,0
|
|
20240730,173900,290431060,6390,6390,6390,6390,0
|
|
20240730,173800,290431060,6390,6390,6390,6390,0
|
|
20240730,173700,290431060,6390,6390,6390,6390,0
|
|
20240730,173600,290431060,6390,6390,6390,6390,0
|
|
20240730,173500,290431060,6390,6390,6390,6390,0
|
|
20240730,173400,290431060,6390,6390,6390,6390,0
|
|
20240730,173300,290431060,6390,6390,6390,6390,0
|
|
20240730,173200,290431060,6390,6390,6390,6390,0
|
|
20240730,173100,290431060,6390,6390,6390,6390,0
|
|
20240730,173000,290431060,6390,6390,6390,6390,0
|
|
20240730,172900,290431060,6390,6390,6390,6390,0
|
|
20240730,172800,290431060,6390,6390,6390,6390,0
|
|
20240730,172700,290431060,6390,6390,6390,6390,0
|
|
20240730,172600,290431060,6390,6390,6390,6390,0
|
|
20240730,172500,290431060,6390,6390,6390,6390,0
|
|
20240730,172400,290431060,6390,6390,6390,6390,495
|
|
20240730,172300,290431060,6390,6390,6390,6390,0
|
|
20240730,172200,290431060,6390,6390,6390,6390,0
|
|
20240730,172100,290431060,6390,6390,6390,6390,0
|
|
20240730,172000,290431060,6390,6390,6390,6390,0
|
|
20240730,171900,290431060,6390,6390,6390,6390,0
|
|
20240730,171800,290431060,6390,6390,6390,6390,0
|
|
20240730,171700,290431060,6390,6390,6390,6390,0
|
|
20240730,171600,290431060,6390,6390,6390,6390,0
|
|
20240730,171500,290431060,6390,6390,6390,6390,0
|
|
20240730,171400,290431060,6390,6390,6390,6390,0
|
|
20240730,171300,290431060,6390,6390,6390,6390,0
|
|
20240730,171200,290431060,6390,6390,6390,6390,0
|
|
20240730,171100,290431060,6390,6390,6390,6390,0
|
|
20240730,171000,290431060,6390,6390,6390,6390,0
|
|
20240730,170900,290431060,6390,6390,6390,6390,0
|
|
20240730,170800,290431060,6390,6390,6390,6390,0
|
|
20240730,170700,290431060,6390,6390,6390,6390,0
|
|
20240730,170600,290431060,6390,6390,6390,6390,0
|
|
20240730,170500,290431060,6390,6390,6390,6390,0
|
|
20240730,170400,290431060,6390,6390,6390,6390,0
|
|
20240730,170300,290431060,6390,6390,6390,6390,0
|
|
20240730,170200,290431060,6390,6390,6390,6390,0
|
|
20240730,170100,290431060,6390,6390,6390,6390,0
|
|
20240730,170000,290431060,6390,6390,6390,6390,0
|
|
20240730,165900,290431060,6390,6390,6390,6390,0
|
|
20240730,165800,290431060,6390,6390,6390,6390,0
|
|
20240730,165700,290431060,6390,6390,6390,6390,0
|
|
20240730,165600,290431060,6390,6390,6390,6390,0
|
|
20240730,165500,290431060,6390,6390,6390,6390,0
|
|
20240730,165400,290431060,6390,6390,6390,6390,495
|
|
20240730,165300,290431060,6390,6390,6390,6390,0
|
|
20240730,165200,290431060,6390,6390,6390,6390,0
|
|
20240730,165100,290431060,6390,6390,6390,6390,0
|
|
20240730,165000,290431060,6390,6390,6390,6390,0
|
|
20240730,164900,290431060,6390,6390,6390,6390,0
|
|
20240730,164800,290431060,6390,6390,6390,6390,0
|
|
20240730,164700,290431060,6390,6390,6390,6390,0
|
|
20240730,164600,290431060,6390,6390,6390,6390,0
|
|
20240730,164500,290431060,6390,6390,6390,6390,0
|
|
20240730,164400,290431060,6390,6390,6390,6390,0
|
|
20240730,164300,290431060,6390,6390,6390,6390,0
|
|
20240730,164200,290431060,6390,6390,6390,6390,0
|
|
20240730,164100,290431060,6390,6390,6390,6390,0
|
|
20240730,164000,290431060,6390,6390,6390,6390,0
|
|
20240730,163900,290431060,6390,6390,6390,6390,0
|
|
20240730,163800,290431060,6390,6390,6390,6390,0
|
|
20240730,163700,290431060,6390,6390,6390,6390,0
|
|
20240730,163600,290431060,6390,6390,6390,6390,0
|
|
20240730,163500,290431060,6390,6390,6390,6390,0
|
|
20240730,163400,290431060,6390,6390,6390,6390,0
|
|
20240730,163300,290431060,6390,6390,6390,6390,0
|
|
20240730,163200,290431060,6390,6390,6390,6390,0
|
|
20240730,163100,290431060,6390,6390,6390,6390,0
|
|
20240730,163000,290431060,6390,6390,6390,6390,0
|
|
20240730,162900,290431060,6390,6390,6390,6390,0
|
|
20240730,162800,290431060,6390,6390,6390,6390,0
|
|
20240730,162700,290431060,6390,6390,6390,6390,0
|
|
20240730,162600,290431060,6390,6390,6390,6390,0
|
|
20240730,162500,290431060,6390,6390,6390,6390,0
|
|
20240730,162400,290431060,6390,6390,6390,6390,495
|
|
20240730,162300,290431060,6390,6390,6390,6390,0
|
|
20240730,162200,290431060,6390,6390,6390,6390,0
|
|
20240730,162100,290431060,6390,6390,6390,6390,0
|
|
20240730,162000,290431060,6390,6390,6390,6390,0
|
|
20240730,161900,290431060,6390,6390,6390,6390,0
|
|
20240730,161800,290431060,6390,6390,6390,6390,0
|
|
20240730,161700,290431060,6390,6390,6390,6390,0
|
|
20240730,161600,290431060,6390,6390,6390,6390,0
|
|
20240730,161500,290431060,6390,6390,6390,6390,0
|
|
20240730,161400,290431060,6390,6390,6390,6390,0
|
|
20240730,161300,290431060,6390,6390,6390,6390,0
|
|
20240730,161200,290431060,6390,6390,6390,6390,0
|
|
20240730,161100,290431060,6390,6390,6390,6390,0
|
|
20240730,161000,290431060,6390,6390,6390,6390,0
|
|
20240730,160900,290431060,6390,6390,6390,6390,0
|
|
20240730,160800,290431060,6390,6390,6390,6390,0
|
|
20240730,160700,290431060,6390,6390,6390,6390,0
|
|
20240730,160600,290431060,6390,6390,6390,6390,0
|
|
20240730,160500,290431060,6390,6390,6390,6390,0
|
|
20240730,160400,290431060,6390,6390,6390,6390,0
|
|
20240730,160300,290431060,6390,6390,6390,6390,0
|
|
20240730,160200,290431060,6390,6390,6390,6390,0
|
|
20240730,160100,290431060,6390,6390,6390,6390,0
|
|
20240730,160000,290431060,6390,6390,6390,6390,0
|
|
20240730,155900,290431060,6390,6390,6390,6390,0
|
|
20240730,155800,290431060,6390,6390,6390,6390,0
|
|
20240730,155700,290431060,6390,6390,6390,6390,0
|
|
20240730,155600,290431060,6390,6390,6390,6390,0
|
|
20240730,155500,290431060,6390,6390,6390,6390,0
|
|
20240730,155400,290431060,6390,6390,6390,6390,495
|
|
20240730,155300,290431060,6390,6390,6390,6390,0
|
|
20240730,155200,290431060,6390,6390,6390,6390,0
|
|
20240730,155100,290431060,6390,6390,6390,6390,0
|
|
20240730,155000,290431060,6390,6390,6390,6390,0
|
|
20240730,154900,290431060,6390,6390,6390,6390,0
|
|
20240730,154800,290431060,6390,6390,6390,6390,0
|
|
20240730,154700,290431060,6390,6390,6390,6390,0
|
|
20240730,154600,290431060,6390,6390,6390,6390,0
|
|
20240730,154500,290431060,6390,6390,6390,6390,0
|
|
20240730,154400,290431060,6390,6390,6390,6390,0
|
|
20240730,154300,290431060,6390,6390,6390,6390,0
|
|
20240730,154200,290431060,6390,6390,6390,6390,0
|
|
20240730,154100,290431060,6390,6390,6390,6390,0
|
|
20240730,154000,290431060,6390,6390,6390,6390,0
|
|
20240730,153900,290431060,6390,6390,6390,6390,0
|
|
20240730,153800,290431060,6390,6390,6390,6390,0
|
|
20240730,153700,290431060,6390,6390,6390,6390,0
|
|
20240730,153600,290431060,6390,6390,6390,6390,0
|
|
20240730,153500,290431060,6390,6390,6390,6390,0
|
|
20240730,153400,290431060,6390,6390,6390,6390,0
|
|
20240730,153300,290431060,6390,6390,6390,6390,0
|
|
20240730,153200,290431060,6390,6390,6390,6390,0
|
|
20240730,153100,290431060,6390,6390,6390,6390,0
|
|
20240730,153000,290431060,6390,6390,6390,6390,495
|
|
20240730,152900,287268010,6350,6350,6350,6350,0
|
|
20240730,152800,287268010,6350,6350,6350,6350,0
|
|
20240730,152700,287268010,6350,6350,6350,6350,0
|
|
20240730,152600,287268010,6350,6350,6350,6350,0
|
|
20240730,152500,287268010,6350,6350,6350,6350,0
|
|
20240730,152400,287268010,6350,6350,6350,6350,0
|
|
20240730,152300,287268010,6350,6350,6350,6350,0
|
|
20240730,152200,287268010,6350,6350,6350,6350,0
|
|
20240730,152100,287268010,6350,6350,6350,6350,0
|
|
20240730,152000,287268010,6350,6350,6350,6350,0
|
|
20240730,151900,287268010,6350,6350,6350,6350,0
|
|
20240730,151800,287268010,6350,6350,6350,6350,38
|
|
20240730,151700,287026710,6350,6350,6350,6350,0
|
|
20240730,151600,287026710,6350,6350,6350,6350,0
|
|
20240730,151500,287026710,6350,6350,6350,6350,100
|
|
20240730,151400,286391710,6350,6350,6350,6350,0
|
|
20240730,151300,286391710,6350,6350,6350,6350,20
|
|
20240730,151200,286264710,6360,6360,6360,6360,0
|
|
20240730,151100,286264710,6360,6360,6360,6360,0
|
|
20240730,151000,286264710,6360,6360,6360,6360,2
|
|
20240730,150900,286251990,6350,6350,6350,6350,3
|
|
20240730,150800,286232940,6350,6350,6350,6350,0
|
|
20240730,150700,286232940,6350,6350,6350,6350,63
|
|
20240730,150600,285832890,6350,6350,6350,6350,268
|
|
20240730,150500,284131090,6350,6350,6350,6350,0
|
|
20240730,150400,284131090,6350,6350,6350,6350,0
|
|
20240730,150300,284131090,6350,6350,6350,6350,0
|
|
20240730,150200,284131090,6350,6350,6350,6350,2
|
|
20240730,150100,284118390,6350,6350,6350,6350,0
|
|
20240730,150000,284118390,6350,6350,6350,6350,0
|
|
20240730,145900,284118390,6350,6350,6350,6350,3
|
|
20240730,145800,284099340,6350,6350,6350,6350,0
|
|
20240730,145700,284099340,6350,6350,6350,6350,0
|
|
20240730,145600,284099340,6350,6350,6350,6350,0
|
|
20240730,145500,284099340,6350,6350,6350,6350,0
|
|
20240730,145400,284099340,6350,6350,6350,6350,0
|
|
20240730,145300,284099340,6350,6350,6350,6350,43
|
|
20240730,145200,283826290,6350,6350,6350,6350,0
|
|
20240730,145100,283826290,6350,6350,6350,6350,0
|
|
20240730,145000,283826290,6350,6350,6350,6350,300
|
|
20240730,144900,281921290,6350,6350,6350,6350,0
|
|
20240730,144800,281921290,6350,6360,6360,6350,41
|
|
20240730,144700,281660750,6350,6350,6350,6350,0
|
|
20240730,144600,281660750,6350,6350,6350,6350,0
|
|
20240730,144500,281660750,6350,6360,6360,6350,124
|
|
20240730,144400,280873110,6370,6370,6370,6370,0
|
|
20240730,144300,280873110,6370,6370,6370,6370,100
|
|
20240730,144200,280236110,6350,6350,6350,6350,2
|
|
20240730,144100,280223410,6360,6360,6360,6360,0
|
|
20240730,144000,280223410,6360,6360,6360,6360,0
|
|
20240730,143900,280223410,6360,6360,6360,6360,1
|
|
20240730,143800,280217050,6350,6350,6350,6350,2
|
|
20240730,143700,280204350,6360,6360,6360,6360,0
|
|
20240730,143600,280204350,6360,6360,6360,6360,107
|
|
20240730,143500,279523830,6350,6350,6350,6350,0
|
|
20240730,143400,279523830,6350,6350,6350,6350,0
|
|
20240730,143300,279523830,6350,6350,6350,6350,500
|
|
20240730,143200,276348830,6340,6340,6340,6340,0
|
|
20240730,143100,276348830,6340,6340,6340,6340,0
|
|
20240730,143000,276348830,6340,6340,6340,6340,0
|
|
20240730,142900,276348830,6340,6340,6340,6340,0
|
|
20240730,142800,276348830,6340,6340,6340,6340,0
|
|
20240730,142700,276348830,6340,6360,6360,6340,101
|
|
20240730,142600,275706500,6360,6360,6360,6360,293
|
|
20240730,142500,273843020,6360,6360,6360,6360,0
|
|
20240730,142400,273843020,6360,6360,6360,6360,0
|
|
20240730,142300,273843020,6360,6360,6360,6360,0
|
|
20240730,142200,273843020,6360,6360,6360,6360,61
|
|
20240730,142100,273455060,6360,6360,6360,6360,0
|
|
20240730,142000,273455060,6360,6360,6360,6360,0
|
|
20240730,141900,273455060,6360,6360,6360,6360,0
|
|
20240730,141800,273455060,6360,6360,6360,6360,1
|
|
20240730,141700,273448700,6350,6350,6350,6350,0
|
|
20240730,141600,273448700,6350,6350,6350,6350,0
|
|
20240730,141500,273448700,6350,6350,6350,6350,0
|
|
20240730,141400,273448700,6350,6350,6350,6350,0
|
|
20240730,141300,273448700,6350,6350,6350,6350,6
|
|
20240730,141200,273410600,6350,6350,6350,6350,0
|
|
20240730,141100,273410600,6350,6350,6350,6350,0
|
|
20240730,141000,273410600,6350,6350,6350,6350,0
|
|
20240730,140900,273410600,6350,6350,6350,6350,0
|
|
20240730,140800,273410600,6350,6350,6350,6350,0
|
|
20240730,140700,273410600,6350,6350,6350,6350,0
|
|
20240730,140600,273410600,6350,6350,6350,6350,0
|
|
20240730,140500,273410600,6350,6350,6350,6350,2
|
|
20240730,140400,273397900,6340,6340,6340,6340,0
|
|
20240730,140300,273397900,6340,6340,6340,6340,0
|
|
20240730,140200,273397900,6340,6340,6340,6340,0
|
|
20240730,140100,273397900,6340,6340,6340,6340,0
|
|
20240730,140000,273397900,6340,6350,6350,6340,1002
|
|
20240730,135900,267040370,6360,6360,6360,6360,0
|
|
20240730,135800,267040370,6360,6360,6360,6360,0
|
|
20240730,135700,267040370,6360,6360,6360,6360,0
|
|
20240730,135600,267040370,6360,6360,6360,6360,90
|
|
20240730,135500,266467970,6350,6350,6350,6350,0
|
|
20240730,135400,266467970,6350,6350,6350,6350,1
|
|
20240730,135300,266461620,6350,6350,6350,6350,0
|
|
20240730,135200,266461620,6350,6350,6350,6350,6
|
|
20240730,135100,266423520,6340,6340,6340,6340,1
|
|
20240730,135000,266417180,6330,6330,6330,6330,0
|
|
20240730,134900,266417180,6330,6340,6340,6330,2152
|
|
20240730,134800,252794420,6340,6340,6340,6340,0
|
|
20240730,134700,252794420,6340,6340,6340,6340,0
|
|
20240730,134600,252794420,6340,6330,6340,6330,2158
|
|
20240730,134500,239127700,6330,6360,6360,6330,3000
|
|
20240730,134400,220104520,6360,6360,6360,6360,30
|
|
20240730,134300,219913720,6360,6360,6360,6360,1
|
|
20240730,134200,219907360,6360,6360,6360,6360,0
|
|
20240730,134100,219907360,6360,6360,6360,6360,8
|
|
20240730,134000,219856480,6350,6350,6350,6350,0
|
|
20240730,133900,219856480,6350,6350,6350,6350,0
|
|
20240730,133800,219856480,6350,6350,6350,6350,0
|
|
20240730,133700,219856480,6350,6350,6350,6350,0
|
|
20240730,133600,219856480,6350,6350,6350,6350,0
|
|
20240730,133500,219856480,6350,6350,6350,6350,0
|
|
20240730,133400,219856480,6350,6370,6370,6350,2806
|
|
20240730,133300,202020440,6380,6380,6380,6380,0
|
|
20240730,133200,202020440,6380,6380,6380,6380,0
|
|
20240730,133100,202020440,6380,6380,6380,6380,0
|
|
20240730,133000,202020440,6380,6380,6380,6380,20
|
|
20240730,132900,201892840,6380,6380,6380,6380,20
|
|
20240730,132800,201765240,6380,6380,6380,6380,0
|
|
20240730,132700,201765240,6380,6380,6380,6380,0
|
|
20240730,132600,201765240,6380,6380,6380,6380,6
|
|
20240730,132500,201726960,6370,6370,6370,6370,0
|
|
20240730,132400,201726960,6370,6370,6370,6370,0
|
|
20240730,132300,201726960,6370,6370,6370,6370,0
|
|
20240730,132200,201726960,6370,6370,6370,6370,0
|
|
20240730,132100,201726960,6370,6370,6370,6370,28
|
|
20240730,132000,201548600,6370,6370,6370,6370,0
|
|
20240730,131900,201548600,6370,6370,6370,6370,0
|
|
20240730,131800,201548600,6370,6370,6370,6370,0
|
|
20240730,131700,201548600,6370,6370,6370,6370,0
|
|
20240730,131600,201548600,6370,6370,6370,6370,0
|
|
20240730,131500,201548600,6370,6370,6370,6370,0
|
|
20240730,131400,201548600,6370,6370,6370,6370,0
|
|
20240730,131300,201548600,6370,6370,6370,6370,0
|
|
20240730,131200,201548600,6370,6370,6370,6370,0
|
|
20240730,131100,201548600,6370,6370,6370,6370,0
|
|
20240730,131000,201548600,6370,6370,6370,6370,0
|
|
20240730,130900,201548600,6370,6370,6370,6370,0
|
|
20240730,130800,201548600,6370,6370,6370,6370,0
|
|
20240730,130700,201548600,6370,6370,6370,6370,585
|
|
20240730,130600,197822150,6380,6380,6380,6380,0
|
|
20240730,130500,197822150,6380,6390,6390,6380,501
|
|
20240730,130400,194620770,6390,6390,6390,6390,0
|
|
20240730,130300,194620770,6390,6390,6390,6390,2
|
|
20240730,130200,194607990,6380,6370,6380,6370,311
|
|
20240730,130100,192625160,6370,6370,6370,6370,0
|
|
20240730,130000,192625160,6370,6370,6370,6370,43
|
|
20240730,125900,192351250,6370,6370,6370,6370,0
|
|
20240730,125800,192351250,6370,6370,6370,6370,0
|
|
20240730,125700,192351250,6370,6370,6370,6370,0
|
|
20240730,125600,192351250,6370,6370,6370,6370,0
|
|
20240730,125500,192351250,6370,6370,6370,6370,0
|
|
20240730,125400,192351250,6370,6370,6370,6370,0
|
|
20240730,125300,192351250,6370,6370,6370,6370,0
|
|
20240730,125200,192351250,6370,6370,6370,6370,63
|
|
20240730,125100,191949940,6370,6370,6370,6370,0
|
|
20240730,125000,191949940,6370,6370,6370,6370,0
|
|
20240730,124900,191949940,6370,6370,6370,6370,0
|
|
20240730,124800,191949940,6370,6370,6370,6370,0
|
|
20240730,124700,191949940,6370,6370,6370,6370,0
|
|
20240730,124600,191949940,6370,6370,6370,6370,0
|
|
20240730,124500,191949940,6370,6370,6370,6370,1
|
|
20240730,124400,191943570,6370,6370,6370,6370,0
|
|
20240730,124300,191943570,6370,6370,6370,6370,0
|
|
20240730,124200,191943570,6370,6370,6370,6370,0
|
|
20240730,124100,191943570,6370,6370,6370,6370,0
|
|
20240730,124000,191943570,6370,6370,6370,6370,136
|
|
20240730,123900,191077250,6370,6370,6370,6370,0
|
|
20240730,123800,191077250,6370,6370,6370,6370,5
|
|
20240730,123700,191045400,6360,6360,6360,6360,15
|
|
20240730,123600,190950000,6360,6360,6360,6360,0
|
|
20240730,123500,190950000,6360,6370,6370,6360,122
|
|
20240730,123400,190172880,6360,6360,6360,6360,0
|
|
20240730,123300,190172880,6360,6360,6360,6360,0
|
|
20240730,123200,190172880,6360,6360,6360,6360,0
|
|
20240730,123100,190172880,6360,6360,6360,6360,0
|
|
20240730,123000,190172880,6360,6360,6360,6360,0
|
|
20240730,122900,190172880,6360,6370,6370,6360,182
|
|
20240730,122800,189014860,6360,6360,6360,6360,0
|
|
20240730,122700,189014860,6360,6360,6360,6360,175
|
|
20240730,122600,187901860,6360,6360,6360,6360,250
|
|
20240730,122500,186311860,6370,6370,6370,6370,0
|
|
20240730,122400,186311860,6370,6370,6370,6370,5
|
|
20240730,122300,186280010,6360,6360,6360,6360,0
|
|
20240730,122200,186280010,6360,6360,6360,6360,0
|
|
20240730,122100,186280010,6360,6360,6360,6360,0
|
|
20240730,122000,186280010,6360,6360,6360,6360,0
|
|
20240730,121900,186280010,6360,6360,6360,6360,0
|
|
20240730,121800,186280010,6360,6360,6360,6360,0
|
|
20240730,121700,186280010,6360,6360,6360,6360,352
|
|
20240730,121600,184041290,6360,6360,6360,6360,0
|
|
20240730,121500,184041290,6360,6360,6360,6360,0
|
|
20240730,121400,184041290,6360,6360,6360,6360,0
|
|
20240730,121300,184041290,6360,6360,6360,6360,3
|
|
20240730,121200,184022210,6360,6360,6360,6360,97
|
|
20240730,121100,183405290,6360,6360,6360,6360,0
|
|
20240730,121000,183405290,6360,6360,6360,6360,1300
|
|
20240730,120900,175137290,6360,6360,6360,6360,0
|
|
20240730,120800,175137290,6360,6360,6360,6360,0
|
|
20240730,120700,175137290,6360,6360,6360,6360,357
|
|
20240730,120600,172866770,6360,6370,6370,6360,312
|
|
20240730,120500,170882440,6360,6360,6360,6360,3
|
|
20240730,120400,170863360,6360,6370,6370,6350,4793
|
|
20240730,120300,140381360,6370,6370,6370,6370,0
|
|
20240730,120200,140381360,6370,6370,6370,6370,122
|
|
20240730,120100,139604220,6370,6370,6370,6370,0
|
|
20240730,120000,139604220,6370,6370,6370,6370,0
|
|
20240730,115900,139604220,6370,6370,6370,6370,205
|
|
20240730,115800,138298370,6370,6370,6370,6370,0
|
|
20240730,115700,138298370,6370,6370,6370,6370,0
|
|
20240730,115600,138298370,6370,6370,6370,6370,0
|
|
20240730,115500,138298370,6370,6370,6370,6370,1
|
|
20240730,115400,138292000,6370,6370,6370,6370,1276
|
|
20240730,115300,130163880,6380,6380,6380,6380,0
|
|
20240730,115200,130163880,6380,6380,6380,6380,0
|
|
20240730,115100,130163880,6380,6380,6380,6380,0
|
|
20240730,115000,130163880,6380,6380,6380,6380,1
|
|
20240730,114900,130157500,6380,6380,6380,6380,0
|
|
20240730,114800,130157500,6380,6380,6380,6380,0
|
|
20240730,114700,130157500,6380,6380,6380,6380,5
|
|
20240730,114600,130125600,6370,6370,6370,6370,10
|
|
20240730,114500,130061900,6380,6380,6380,6380,0
|
|
20240730,114400,130061900,6380,6380,6380,6380,0
|
|
20240730,114300,130061900,6380,6380,6380,6380,0
|
|
20240730,114200,130061900,6380,6380,6380,6380,0
|
|
20240730,114100,130061900,6380,6380,6380,6380,0
|
|
20240730,114000,130061900,6380,6380,6380,6380,0
|
|
20240730,113900,130061900,6380,6380,6380,6380,0
|
|
20240730,113800,130061900,6380,6380,6380,6380,0
|
|
20240730,113700,130061900,6380,6380,6380,6380,0
|
|
20240730,113600,130061900,6380,6380,6380,6380,0
|
|
20240730,113500,130061900,6380,6380,6380,6380,0
|
|
20240730,113400,130061900,6380,6380,6380,6380,0
|
|
20240730,113300,130061900,6380,6380,6380,6380,0
|
|
20240730,113200,130061900,6380,6380,6380,6380,0
|
|
20240730,113100,130061900,6380,6380,6380,6380,0
|
|
20240730,113000,130061900,6380,6380,6380,6380,0
|
|
20240730,112900,130061900,6380,6380,6380,6380,0
|
|
20240730,112800,130061900,6380,6380,6380,6380,0
|
|
20240730,112700,130061900,6380,6380,6380,6380,0
|
|
20240730,112600,130061900,6380,6380,6380,6370,154
|
|
20240730,112500,129079850,6380,6380,6380,6380,50
|
|
20240730,112400,128760850,6400,6400,6400,6400,6
|
|
20240730,112300,128722450,6380,6380,6380,6380,0
|
|
20240730,112200,128722450,6380,6380,6380,6380,0
|
|
20240730,112100,128722450,6380,6380,6380,6380,0
|
|
20240730,112000,128722450,6380,6380,6380,6380,0
|
|
20240730,111900,128722450,6380,6380,6380,6380,0
|
|
20240730,111800,128722450,6380,6380,6380,6380,0
|
|
20240730,111700,128722450,6380,6380,6380,6380,130
|
|
20240730,111600,127893050,6380,6380,6380,6380,0
|
|
20240730,111500,127893050,6380,6380,6380,6380,0
|
|
20240730,111400,127893050,6380,6380,6380,6380,1
|
|
20240730,111300,127886670,6390,6390,6390,6390,416
|
|
20240730,111200,125228430,6400,6400,6400,6400,0
|
|
20240730,111100,125228430,6400,6400,6400,6400,0
|
|
20240730,111000,125228430,6400,6400,6400,6400,0
|
|
20240730,110900,125228430,6400,6400,6400,6400,0
|
|
20240730,110800,125228430,6400,6400,6400,6400,1
|
|
20240730,110700,125222030,6400,6400,6400,6400,0
|
|
20240730,110600,125222030,6400,6400,6400,6400,0
|
|
20240730,110500,125222030,6400,6400,6400,6400,0
|
|
20240730,110400,125222030,6400,6400,6400,6400,0
|
|
20240730,110300,125222030,6400,6400,6400,6400,0
|
|
20240730,110200,125222030,6400,6400,6400,6400,0
|
|
20240730,110100,125222030,6400,6400,6400,6400,0
|
|
20240730,110000,125222030,6400,6400,6400,6400,0
|
|
20240730,105900,125222030,6400,6400,6400,6400,0
|
|
20240730,105800,125222030,6400,6400,6400,6400,0
|
|
20240730,105700,125222030,6400,6400,6400,6400,0
|
|
20240730,105600,125222030,6400,6400,6400,6400,0
|
|
20240730,105500,125222030,6400,6400,6400,6400,0
|
|
20240730,105400,125222030,6400,6400,6400,6400,0
|
|
20240730,105300,125222030,6400,6400,6400,6400,0
|
|
20240730,105200,125222030,6400,6400,6400,6400,0
|
|
20240730,105100,125222030,6400,6400,6400,6400,0
|
|
20240730,105000,125222030,6400,6400,6400,6400,0
|
|
20240730,104900,125222030,6400,6400,6400,6400,0
|
|
20240730,104800,125222030,6400,6400,6400,6400,2
|
|
20240730,104700,125209230,6390,6390,6390,6390,110
|
|
20240730,104600,124506330,6390,6390,6390,6390,2
|
|
20240730,104500,124493550,6380,6380,6380,6380,0
|
|
20240730,104400,124493550,6380,6380,6380,6380,0
|
|
20240730,104300,124493550,6380,6380,6380,6380,0
|
|
20240730,104200,124493550,6380,6380,6380,6380,1
|
|
20240730,104100,124487170,6380,6380,6380,6380,30
|
|
20240730,104000,124295770,6380,6380,6380,6380,0
|
|
20240730,103900,124295770,6380,6380,6380,6380,0
|
|
20240730,103800,124295770,6380,6380,6380,6380,0
|
|
20240730,103700,124295770,6380,6380,6380,6380,0
|
|
20240730,103600,124295770,6380,6380,6380,6380,0
|
|
20240730,103500,124295770,6380,6380,6380,6380,0
|
|
20240730,103400,124295770,6380,6380,6380,6380,0
|
|
20240730,103300,124295770,6380,6380,6380,6380,0
|
|
20240730,103200,124295770,6380,6380,6380,6380,339
|
|
20240730,103100,122132950,6370,6370,6370,6370,0
|
|
20240730,103000,122132950,6370,6370,6370,6370,0
|
|
20240730,102900,122132950,6370,6370,6370,6370,0
|
|
20240730,102800,122132950,6370,6370,6370,6370,0
|
|
20240730,102700,122132950,6370,6370,6370,6370,0
|
|
20240730,102600,122132950,6370,6370,6370,6370,0
|
|
20240730,102500,122132950,6370,6370,6370,6370,0
|
|
20240730,102400,122132950,6370,6370,6370,6370,0
|
|
20240730,102300,122132950,6370,6370,6370,6370,0
|
|
20240730,102200,122132950,6370,6370,6370,6370,0
|
|
20240730,102100,122132950,6370,6380,6380,6370,336
|
|
20240730,102000,119991720,6390,6390,6390,6390,100
|
|
20240730,101900,119352720,6380,6380,6380,6380,0
|
|
20240730,101800,119352720,6380,6380,6380,6380,0
|
|
20240730,101700,119352720,6380,6380,6380,6380,0
|
|
20240730,101600,119352720,6380,6380,6380,6380,1
|
|
20240730,101500,119346340,6380,6380,6380,6380,5
|
|
20240730,101400,119314440,6380,6380,6380,6380,0
|
|
20240730,101300,119314440,6380,6380,6380,6380,20
|
|
20240730,101200,119186840,6370,6370,6370,6370,0
|
|
20240730,101100,119186840,6370,6380,6380,6370,3
|
|
20240730,101000,119167710,6390,6390,6390,6390,0
|
|
20240730,100900,119167710,6390,6390,6390,6390,0
|
|
20240730,100800,119167710,6390,6390,6390,6390,0
|
|
20240730,100700,119167710,6390,6390,6390,6390,0
|
|
20240730,100600,119167710,6390,6390,6390,6390,50
|
|
20240730,100500,118848210,6390,6390,6390,6390,0
|
|
20240730,100400,118848210,6390,6390,6390,6390,0
|
|
20240730,100300,118848210,6390,6390,6390,6390,41
|
|
20240730,100200,118586220,6380,6380,6380,6380,3
|
|
20240730,100100,118567080,6460,6370,6460,6370,1233
|
|
20240730,100000,110702440,6370,6370,6370,6370,30
|
|
20240730,095900,110511340,6360,6360,6360,6360,15
|
|
20240730,095800,110415940,6360,6360,6360,6360,1
|
|
20240730,095700,110409580,6350,6350,6350,6350,0
|
|
20240730,095600,110409580,6350,6350,6350,6350,1
|
|
20240730,095500,110403230,6350,6350,6350,6350,0
|
|
20240730,095400,110403230,6350,6350,6350,6350,0
|
|
20240730,095300,110403230,6350,6350,6350,6350,153
|
|
20240730,095200,109431680,6340,6350,6350,6340,20
|
|
20240730,095100,109304870,6330,6340,6340,6330,52
|
|
20240730,095000,108975520,6340,6340,6340,6330,451
|
|
20240730,094900,106120480,6340,6340,6340,6340,2021
|
|
20240730,094800,93307340,6350,6350,6350,6350,302
|
|
20240730,094700,91389640,6350,6360,6360,6350,993
|
|
20240730,094600,85081900,6360,6360,6360,6360,0
|
|
20240730,094500,85081900,6360,6360,6360,6360,349
|
|
20240730,094400,82862260,6370,6370,6370,6370,145
|
|
20240730,094300,81938610,6360,6360,6360,6360,52
|
|
20240730,094200,81607890,6370,6390,6390,6370,3287
|
|
20240730,094100,60621950,6400,6400,6400,6400,320
|
|
20240730,094000,58573950,6410,6390,6410,6390,301
|
|
20240730,093900,56650180,6410,6410,6410,6400,1223
|
|
20240730,093800,48822170,6410,6420,6420,6410,769
|
|
20240730,093700,43891140,6420,6420,6420,6420,0
|
|
20240730,093600,43891140,6420,6420,6420,6420,0
|
|
20240730,093500,43891140,6420,6430,6430,6420,13
|
|
20240730,093400,43807660,6410,6410,6410,6410,0
|
|
20240730,093300,43807660,6410,6420,6420,6410,525
|
|
20240730,093200,40441520,6420,6420,6420,6420,0
|
|
20240730,093100,40441520,6420,6420,6420,6420,420
|
|
20240730,093000,37745120,6420,6420,6420,6420,0
|
|
20240730,092900,37745120,6420,6440,6440,6420,2109
|
|
20240730,092800,24188380,6440,6440,6440,6440,10
|
|
20240730,092700,24123980,6440,6440,6440,6440,1
|
|
20240730,092600,24117540,6440,6440,6440,6440,502
|
|
20240730,092500,20884660,6460,6460,6460,6460,0
|
|
20240730,092400,20884660,6460,6460,6460,6460,0
|
|
20240730,092300,20884660,6460,6460,6460,6460,0
|
|
20240730,092200,20884660,6460,6450,6460,6450,3
|
|
20240730,092100,20865300,6440,6440,6440,6440,0
|
|
20240730,092000,20865300,6440,6440,6440,6440,0
|
|
20240730,091900,20865300,6440,6440,6440,6440,131
|
|
20240730,091800,20021660,6430,6430,6440,6430,408
|
|
20240730,091700,17398210,6440,6440,6440,6440,93
|
|
20240730,091600,16799290,6440,6450,6460,6440,617
|
|
20240730,091500,12824810,6450,6450,6450,6450,729
|
|
20240730,091400,8122760,6520,6520,6520,6520,0
|
|
20240730,091300,8122760,6520,6520,6520,6520,0
|
|
20240730,091200,8122760,6520,6460,6520,6460,110
|
|
20240730,091100,7411560,6460,6470,6470,6460,290
|
|
20240730,091000,5536860,6480,6490,6490,6480,250
|
|
20240730,090900,3914860,6490,6490,6490,6490,0
|
|
20240730,090800,3914860,6490,6490,6490,6490,0
|
|
20240730,090700,3914860,6490,6490,6490,6490,0
|
|
20240730,090600,3914860,6490,6490,6490,6490,0
|
|
20240730,090500,3914860,6490,6490,6490,6490,0
|
|
20240730,090400,3914860,6490,6490,6490,6490,0
|
|
20240730,090300,3914860,6490,6490,6490,6490,2
|
|
20240730,090200,3901880,6520,6520,6520,6520,0
|
|
20240730,090100,3901880,6520,6520,6520,6520,0
|
|
20240730,090000,3901880,6520,6530,6530,6520,598
|