645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194200,67347790,7900,7900,7900,7900,878
|
|
20240730,194100,67347790,7900,7900,7900,7900,0
|
|
20240730,194000,67347790,7900,7900,7900,7900,0
|
|
20240730,193900,67347790,7900,7900,7900,7900,0
|
|
20240730,193800,67347790,7900,7900,7900,7900,0
|
|
20240730,193700,67347790,7900,7900,7900,7900,0
|
|
20240730,193600,67347790,7900,7900,7900,7900,0
|
|
20240730,193500,67347790,7900,7900,7900,7900,0
|
|
20240730,193400,67347790,7900,7900,7900,7900,0
|
|
20240730,193300,67347790,7900,7900,7900,7900,0
|
|
20240730,193200,67347790,7900,7900,7900,7900,0
|
|
20240730,193100,67347790,7900,7900,7900,7900,0
|
|
20240730,193000,67347790,7900,7900,7900,7900,0
|
|
20240730,192900,67347790,7900,7900,7900,7900,0
|
|
20240730,192800,67347790,7900,7900,7900,7900,0
|
|
20240730,192700,67347790,7900,7900,7900,7900,0
|
|
20240730,192600,67347790,7900,7900,7900,7900,0
|
|
20240730,192500,67347790,7900,7900,7900,7900,0
|
|
20240730,192400,67347790,7900,7900,7900,7900,0
|
|
20240730,192300,67347790,7900,7900,7900,7900,0
|
|
20240730,192200,67347790,7900,7900,7900,7900,0
|
|
20240730,192100,67347790,7900,7900,7900,7900,0
|
|
20240730,192000,67347790,7900,7900,7900,7900,0
|
|
20240730,191900,67347790,7900,7900,7900,7900,0
|
|
20240730,191800,67347790,7900,7900,7900,7900,0
|
|
20240730,191700,67347790,7900,7900,7900,7900,0
|
|
20240730,191600,67347790,7900,7900,7900,7900,0
|
|
20240730,191500,67347790,7900,7900,7900,7900,0
|
|
20240730,191400,67347790,7900,7900,7900,7900,0
|
|
20240730,191300,67347790,7900,7900,7900,7900,0
|
|
20240730,191200,67347790,7900,7900,7900,7900,878
|
|
20240730,191100,67347790,7900,7900,7900,7900,0
|
|
20240730,191000,67347790,7900,7900,7900,7900,0
|
|
20240730,190900,67347790,7900,7900,7900,7900,0
|
|
20240730,190800,67347790,7900,7900,7900,7900,0
|
|
20240730,190700,67347790,7900,7900,7900,7900,0
|
|
20240730,190600,67347790,7900,7900,7900,7900,0
|
|
20240730,190500,67347790,7900,7900,7900,7900,0
|
|
20240730,190400,67347790,7900,7900,7900,7900,0
|
|
20240730,190300,67347790,7900,7900,7900,7900,0
|
|
20240730,190200,67347790,7900,7900,7900,7900,0
|
|
20240730,190100,67347790,7900,7900,7900,7900,0
|
|
20240730,190000,67347790,7900,7900,7900,7900,0
|
|
20240730,185900,67347790,7900,7900,7900,7900,0
|
|
20240730,185800,67347790,7900,7900,7900,7900,0
|
|
20240730,185700,67347790,7900,7900,7900,7900,0
|
|
20240730,185600,67347790,7900,7900,7900,7900,0
|
|
20240730,185500,67347790,7900,7900,7900,7900,0
|
|
20240730,185400,67347790,7900,7900,7900,7900,0
|
|
20240730,185300,67347790,7900,7900,7900,7900,0
|
|
20240730,185200,67347790,7900,7900,7900,7900,0
|
|
20240730,185100,67347790,7900,7900,7900,7900,0
|
|
20240730,185000,67347790,7900,7900,7900,7900,0
|
|
20240730,184900,67347790,7900,7900,7900,7900,0
|
|
20240730,184800,67347790,7900,7900,7900,7900,0
|
|
20240730,184700,67347790,7900,7900,7900,7900,0
|
|
20240730,184600,67347790,7900,7900,7900,7900,0
|
|
20240730,184500,67347790,7900,7900,7900,7900,0
|
|
20240730,184400,67347790,7900,7900,7900,7900,0
|
|
20240730,184300,67347790,7900,7900,7900,7900,0
|
|
20240730,184200,67347790,7900,7900,7900,7900,878
|
|
20240730,184100,67347790,7900,7900,7900,7900,0
|
|
20240730,184000,67347790,7900,7900,7900,7900,0
|
|
20240730,183900,67347790,7900,7900,7900,7900,0
|
|
20240730,183800,67347790,7900,7900,7900,7900,0
|
|
20240730,183700,67347790,7900,7900,7900,7900,0
|
|
20240730,183600,67347790,7900,7900,7900,7900,0
|
|
20240730,183500,67347790,7900,7900,7900,7900,0
|
|
20240730,183400,67347790,7900,7900,7900,7900,0
|
|
20240730,183300,67347790,7900,7900,7900,7900,0
|
|
20240730,183200,67347790,7900,7900,7900,7900,0
|
|
20240730,183100,67347790,7900,7900,7900,7900,0
|
|
20240730,183000,67347790,7900,7900,7900,7900,0
|
|
20240730,182900,67347790,7900,7900,7900,7900,0
|
|
20240730,182800,67347790,7900,7900,7900,7900,0
|
|
20240730,182700,67347790,7900,7900,7900,7900,0
|
|
20240730,182600,67347790,7900,7900,7900,7900,0
|
|
20240730,182500,67347790,7900,7900,7900,7900,0
|
|
20240730,182400,67347790,7900,7900,7900,7900,0
|
|
20240730,182300,67347790,7900,7900,7900,7900,0
|
|
20240730,182200,67347790,7900,7900,7900,7900,0
|
|
20240730,182100,67347790,7900,7900,7900,7900,0
|
|
20240730,182000,67347790,7900,7900,7900,7900,0
|
|
20240730,181900,67347790,7900,7900,7900,7900,0
|
|
20240730,181800,67347790,7900,7900,7900,7900,0
|
|
20240730,181700,67347790,7900,7900,7900,7900,0
|
|
20240730,181600,67347790,7900,7900,7900,7900,0
|
|
20240730,181500,67347790,7900,7900,7900,7900,0
|
|
20240730,181400,67347790,7900,7900,7900,7900,0
|
|
20240730,181300,67347790,7900,7900,7900,7900,0
|
|
20240730,181200,67347790,7900,7900,7900,7900,878
|
|
20240730,181100,67347790,7900,7900,7900,7900,0
|
|
20240730,181000,67347790,7900,7900,7900,7900,0
|
|
20240730,180900,67347790,7900,7900,7900,7900,0
|
|
20240730,180800,67347790,7900,7900,7900,7900,0
|
|
20240730,180700,67347790,7900,7900,7900,7900,0
|
|
20240730,180600,67347790,7900,7900,7900,7900,0
|
|
20240730,180500,67347790,7900,7900,7900,7900,0
|
|
20240730,180400,67347790,7900,7900,7900,7900,0
|
|
20240730,180300,67347790,7900,7900,7900,7900,0
|
|
20240730,180200,67347790,7900,7900,7900,7900,0
|
|
20240730,180100,67347790,7900,7900,7900,7900,0
|
|
20240730,180000,67347790,7900,7900,7900,7900,0
|
|
20240730,175900,67347790,7900,7900,7900,7900,0
|
|
20240730,175800,67347790,7900,7900,7900,7900,0
|
|
20240730,175700,67347790,7900,7900,7900,7900,0
|
|
20240730,175600,67347790,7900,7900,7900,7900,0
|
|
20240730,175500,67347790,7900,7900,7900,7900,0
|
|
20240730,175400,67347790,7900,7900,7900,7900,0
|
|
20240730,175300,67347790,7900,7900,7900,7900,0
|
|
20240730,175200,67347790,7900,7900,7900,7900,0
|
|
20240730,175100,67347790,7900,7900,7900,7900,0
|
|
20240730,175000,67347790,7900,7900,7900,7900,0
|
|
20240730,174900,67347790,7900,7900,7900,7900,0
|
|
20240730,174800,67347790,7900,7900,7900,7900,0
|
|
20240730,174700,67347790,7900,7900,7900,7900,0
|
|
20240730,174600,67347790,7900,7900,7900,7900,0
|
|
20240730,174500,67347790,7900,7900,7900,7900,0
|
|
20240730,174400,67347790,7900,7900,7900,7900,0
|
|
20240730,174300,67347790,7900,7900,7900,7900,0
|
|
20240730,174200,67347790,7900,7900,7900,7900,878
|
|
20240730,174100,67347790,7900,7900,7900,7900,0
|
|
20240730,174000,67347790,7900,7900,7900,7900,0
|
|
20240730,173900,67347790,7900,7900,7900,7900,0
|
|
20240730,173800,67347790,7900,7900,7900,7900,0
|
|
20240730,173700,67347790,7900,7900,7900,7900,0
|
|
20240730,173600,67347790,7900,7900,7900,7900,0
|
|
20240730,173500,67347790,7900,7900,7900,7900,0
|
|
20240730,173400,67347790,7900,7900,7900,7900,0
|
|
20240730,173300,67347790,7900,7900,7900,7900,0
|
|
20240730,173200,67347790,7900,7900,7900,7900,0
|
|
20240730,173100,67347790,7900,7900,7900,7900,0
|
|
20240730,173000,67347790,7900,7900,7900,7900,0
|
|
20240730,172900,67347790,7900,7900,7900,7900,0
|
|
20240730,172800,67347790,7900,7900,7900,7900,0
|
|
20240730,172700,67347790,7900,7900,7900,7900,0
|
|
20240730,172600,67347790,7900,7900,7900,7900,0
|
|
20240730,172500,67347790,7900,7900,7900,7900,0
|
|
20240730,172400,67347790,7900,7900,7900,7900,0
|
|
20240730,172300,67347790,7900,7900,7900,7900,0
|
|
20240730,172200,67347790,7900,7900,7900,7900,0
|
|
20240730,172100,67347790,7900,7900,7900,7900,0
|
|
20240730,172000,67347790,7900,7900,7900,7900,0
|
|
20240730,171900,67347790,7900,7900,7900,7900,0
|
|
20240730,171800,67347790,7900,7900,7900,7900,0
|
|
20240730,171700,67347790,7900,7900,7900,7900,0
|
|
20240730,171600,67347790,7900,7900,7900,7900,0
|
|
20240730,171500,67347790,7900,7900,7900,7900,0
|
|
20240730,171400,67347790,7900,7900,7900,7900,0
|
|
20240730,171300,67347790,7900,7900,7900,7900,0
|
|
20240730,171200,67347790,7900,7900,7900,7900,878
|
|
20240730,171100,67347790,7900,7900,7900,7900,0
|
|
20240730,171000,67347790,7900,7900,7900,7900,0
|
|
20240730,170900,67347790,7900,7900,7900,7900,0
|
|
20240730,170800,67347790,7900,7900,7900,7900,0
|
|
20240730,170700,67347790,7900,7900,7900,7900,0
|
|
20240730,170600,67347790,7900,7900,7900,7900,0
|
|
20240730,170500,67347790,7900,7900,7900,7900,0
|
|
20240730,170400,67347790,7900,7900,7900,7900,0
|
|
20240730,170300,67347790,7900,7900,7900,7900,0
|
|
20240730,170200,67347790,7900,7900,7900,7900,0
|
|
20240730,170100,67347790,7900,7900,7900,7900,0
|
|
20240730,170000,67347790,7900,7900,7900,7900,0
|
|
20240730,165900,67347790,7900,7900,7900,7900,0
|
|
20240730,165800,67347790,7900,7900,7900,7900,0
|
|
20240730,165700,67347790,7900,7900,7900,7900,0
|
|
20240730,165600,67347790,7900,7900,7900,7900,0
|
|
20240730,165500,67347790,7900,7900,7900,7900,0
|
|
20240730,165400,67347790,7900,7900,7900,7900,0
|
|
20240730,165300,67347790,7900,7900,7900,7900,0
|
|
20240730,165200,67347790,7900,7900,7900,7900,0
|
|
20240730,165100,67347790,7900,7900,7900,7900,0
|
|
20240730,165000,67347790,7900,7900,7900,7900,0
|
|
20240730,164900,67347790,7900,7900,7900,7900,0
|
|
20240730,164800,67347790,7900,7900,7900,7900,0
|
|
20240730,164700,67347790,7900,7900,7900,7900,0
|
|
20240730,164600,67347790,7900,7900,7900,7900,0
|
|
20240730,164500,67347790,7900,7900,7900,7900,0
|
|
20240730,164400,67347790,7900,7900,7900,7900,0
|
|
20240730,164300,67347790,7900,7900,7900,7900,0
|
|
20240730,164200,67347790,7900,7900,7900,7900,878
|
|
20240730,164100,67347790,7900,7900,7900,7900,0
|
|
20240730,164000,67347790,7900,7900,7900,7900,0
|
|
20240730,163900,67347790,7900,7900,7900,7900,0
|
|
20240730,163800,67347790,7900,7900,7900,7900,0
|
|
20240730,163700,67347790,7900,7900,7900,7900,0
|
|
20240730,163600,67347790,7900,7900,7900,7900,0
|
|
20240730,163500,67347790,7900,7900,7900,7900,0
|
|
20240730,163400,67347790,7900,7900,7900,7900,0
|
|
20240730,163300,67347790,7900,7900,7900,7900,0
|
|
20240730,163200,67347790,7900,7900,7900,7900,0
|
|
20240730,163100,67347790,7900,7900,7900,7900,0
|
|
20240730,163000,67347790,7900,7900,7900,7900,0
|
|
20240730,162900,67347790,7900,7900,7900,7900,0
|
|
20240730,162800,67347790,7900,7900,7900,7900,0
|
|
20240730,162700,67347790,7900,7900,7900,7900,0
|
|
20240730,162600,67347790,7900,7900,7900,7900,0
|
|
20240730,162500,67347790,7900,7900,7900,7900,0
|
|
20240730,162400,67347790,7900,7900,7900,7900,0
|
|
20240730,162300,67347790,7900,7900,7900,7900,0
|
|
20240730,162200,67347790,7900,7900,7900,7900,0
|
|
20240730,162100,67347790,7900,7900,7900,7900,0
|
|
20240730,162000,67347790,7900,7900,7900,7900,0
|
|
20240730,161900,67347790,7900,7900,7900,7900,0
|
|
20240730,161800,67347790,7900,7900,7900,7900,0
|
|
20240730,161700,67347790,7900,7900,7900,7900,0
|
|
20240730,161600,67347790,7900,7900,7900,7900,0
|
|
20240730,161500,67347790,7900,7900,7900,7900,0
|
|
20240730,161400,67347790,7900,7900,7900,7900,0
|
|
20240730,161300,67347790,7900,7900,7900,7900,0
|
|
20240730,161200,67347790,7900,7900,7900,7900,878
|
|
20240730,161100,67347790,7900,7900,7900,7900,0
|
|
20240730,161000,67347790,7900,7900,7900,7900,0
|
|
20240730,160900,67347790,7900,7900,7900,7900,0
|
|
20240730,160800,67347790,7900,7900,7900,7900,0
|
|
20240730,160700,67347790,7900,7900,7900,7900,0
|
|
20240730,160600,67347790,7900,7900,7900,7900,0
|
|
20240730,160500,67347790,7900,7900,7900,7900,0
|
|
20240730,160400,67347790,7900,7900,7900,7900,0
|
|
20240730,160300,67347790,7900,7900,7900,7900,0
|
|
20240730,160200,67347790,7900,7900,7900,7900,0
|
|
20240730,160100,67347790,7900,7900,7900,7900,0
|
|
20240730,160000,67347790,7900,7900,7900,7900,0
|
|
20240730,155900,67347790,7900,7900,7900,7900,0
|
|
20240730,155800,67347790,7900,7900,7900,7900,0
|
|
20240730,155700,67347790,7900,7900,7900,7900,0
|
|
20240730,155600,67347790,7900,7900,7900,7900,0
|
|
20240730,155500,67347790,7900,7900,7900,7900,0
|
|
20240730,155400,67347790,7900,7900,7900,7900,0
|
|
20240730,155300,67347790,7900,7900,7900,7900,0
|
|
20240730,155200,67347790,7900,7900,7900,7900,0
|
|
20240730,155100,67347790,7900,7900,7900,7900,0
|
|
20240730,155000,67347790,7900,7900,7900,7900,0
|
|
20240730,154900,67347790,7900,7900,7900,7900,0
|
|
20240730,154800,67347790,7900,7900,7900,7900,0
|
|
20240730,154700,67347790,7900,7900,7900,7900,0
|
|
20240730,154600,67347790,7900,7900,7900,7900,0
|
|
20240730,154500,67347790,7900,7900,7900,7900,0
|
|
20240730,154400,67347790,7900,7900,7900,7900,0
|
|
20240730,154300,67347790,7900,7900,7900,7900,0
|
|
20240730,154200,67347790,7900,7900,7900,7900,878
|
|
20240730,154100,67347790,7900,7900,7900,7900,0
|
|
20240730,154000,67347790,7900,7900,7900,7900,0
|
|
20240730,153900,67347790,7900,7900,7900,7900,0
|
|
20240730,153800,67347790,7900,7900,7900,7900,0
|
|
20240730,153700,67347790,7900,7900,7900,7900,0
|
|
20240730,153600,67347790,7900,7900,7900,7900,0
|
|
20240730,153500,67347790,7900,7900,7900,7900,0
|
|
20240730,153400,67347790,7900,7900,7900,7900,0
|
|
20240730,153300,67347790,7900,7900,7900,7900,0
|
|
20240730,153200,67347790,7900,7900,7900,7900,0
|
|
20240730,153100,67347790,7900,7900,7900,7900,0
|
|
20240730,153000,67347790,7900,7900,7900,7900,878
|
|
20240730,152900,60411590,7900,7900,7900,7900,0
|
|
20240730,152800,60411590,7900,7900,7900,7900,0
|
|
20240730,152700,60411590,7900,7900,7900,7900,0
|
|
20240730,152600,60411590,7900,7900,7900,7900,0
|
|
20240730,152500,60411590,7900,7900,7900,7900,0
|
|
20240730,152400,60411590,7900,7900,7900,7900,0
|
|
20240730,152300,60411590,7900,7900,7900,7900,0
|
|
20240730,152200,60411590,7900,7900,7900,7900,0
|
|
20240730,152100,60411590,7900,7900,7900,7900,0
|
|
20240730,152000,60411590,7900,7900,7900,7900,0
|
|
20240730,151900,60411590,7900,7900,7900,7900,12
|
|
20240730,151800,60316790,7900,7900,7900,7900,90
|
|
20240730,151700,59605790,7940,7900,7940,7900,101
|
|
20240730,151600,58807850,7900,7900,7900,7900,58
|
|
20240730,151500,58349650,7900,7940,7940,7900,126
|
|
20240730,151400,57353850,7900,7900,7900,7900,58
|
|
20240730,151300,56895650,7940,7940,7940,7940,0
|
|
20240730,151200,56895650,7940,7940,7940,7940,0
|
|
20240730,151100,56895650,7940,7940,7940,7940,0
|
|
20240730,151000,56895650,7940,7940,7940,7940,0
|
|
20240730,150900,56895650,7940,7940,7940,7940,0
|
|
20240730,150800,56895650,7940,7940,7940,7940,1
|
|
20240730,150700,56887710,7900,7900,7900,7900,0
|
|
20240730,150600,56887710,7900,7900,7900,7900,30
|
|
20240730,150500,56650710,7900,7890,7900,7890,8
|
|
20240730,150400,56587530,7890,7900,7900,7890,427
|
|
20240730,150300,53216330,7900,7910,7910,7900,370
|
|
20240730,150200,50293030,7950,7950,7950,7950,0
|
|
20240730,150100,50293030,7950,7950,7950,7950,1
|
|
20240730,150000,50285080,7900,7910,7910,7900,228
|
|
20240730,145900,48483230,7920,7920,7920,7920,34
|
|
20240730,145800,48213950,7920,7920,7920,7920,25
|
|
20240730,145700,48015950,7920,7940,7940,7920,621
|
|
20240730,145600,43096570,7940,7940,7940,7940,0
|
|
20240730,145500,43096570,7940,7940,7940,7940,0
|
|
20240730,145400,43096570,7940,7940,7940,7940,0
|
|
20240730,145300,43096570,7940,7940,7940,7940,0
|
|
20240730,145200,43096570,7940,7940,7940,7940,100
|
|
20240730,145100,42302570,7950,7950,7950,7950,100
|
|
20240730,145000,41507570,7940,7940,7940,7940,0
|
|
20240730,144900,41507570,7940,7940,7940,7940,0
|
|
20240730,144800,41507570,7940,7920,7940,7920,72
|
|
20240730,144700,40935990,7920,7930,7940,7920,48
|
|
20240730,144600,40555440,7940,7930,7940,7920,76
|
|
20240730,144500,39952740,7930,7930,7930,7930,12
|
|
20240730,144400,39857580,7930,7930,7930,7930,50
|
|
20240730,144300,39461080,7930,7930,7930,7930,175
|
|
20240730,144200,38073330,7930,7930,7930,7930,172
|
|
20240730,144100,36709370,7930,7930,7930,7930,129
|
|
20240730,144000,35686400,7940,7940,7940,7940,0
|
|
20240730,143900,35686400,7940,7940,7940,7940,0
|
|
20240730,143800,35686400,7940,7940,7940,7940,39
|
|
20240730,143700,35376740,7940,7940,7940,7940,0
|
|
20240730,143600,35376740,7940,7940,7940,7940,30
|
|
20240730,143500,35138540,7940,7940,7940,7940,0
|
|
20240730,143400,35138540,7940,7940,7940,7940,0
|
|
20240730,143300,35138540,7940,7940,7940,7940,0
|
|
20240730,143200,35138540,7940,7940,7940,7940,56
|
|
20240730,143100,34693900,7950,7950,7950,7950,0
|
|
20240730,143000,34693900,7950,7950,7950,7950,0
|
|
20240730,142900,34693900,7950,7950,7950,7950,0
|
|
20240730,142800,34693900,7950,7950,7950,7950,6
|
|
20240730,142700,34646200,7910,7910,7910,7910,0
|
|
20240730,142600,34646200,7910,7910,7910,7910,232
|
|
20240730,142500,32811080,7910,7950,7950,7900,618
|
|
20240730,142400,27920720,7970,7970,7970,7970,10
|
|
20240730,142300,27841020,7970,7970,7970,7970,0
|
|
20240730,142200,27841020,7970,7970,7970,7970,45
|
|
20240730,142100,27482370,7970,7970,7970,7970,4
|
|
20240730,142000,27450490,7970,7970,7970,7970,0
|
|
20240730,141900,27450490,7970,7970,7970,7970,0
|
|
20240730,141800,27450490,7970,7970,7970,7970,0
|
|
20240730,141700,27450490,7970,7970,7970,7970,0
|
|
20240730,141600,27450490,7970,7970,7970,7970,0
|
|
20240730,141500,27450490,7970,7970,7970,7970,2
|
|
20240730,141400,27434550,8010,8010,8010,8010,0
|
|
20240730,141300,27434550,8010,8010,8010,8010,2
|
|
20240730,141200,27418530,8020,8020,8020,8020,55
|
|
20240730,141100,26977430,8020,8020,8020,8020,0
|
|
20240730,141000,26977430,8020,8020,8020,8020,0
|
|
20240730,140900,26977430,8020,8020,8020,8020,0
|
|
20240730,140800,26977430,8020,8020,8020,8020,0
|
|
20240730,140700,26977430,8020,8020,8020,8020,0
|
|
20240730,140600,26977430,8020,8020,8020,8020,0
|
|
20240730,140500,26977430,8020,8020,8020,8020,0
|
|
20240730,140400,26977430,8020,8020,8020,8020,0
|
|
20240730,140300,26977430,8020,8020,8020,8020,0
|
|
20240730,140200,26977430,8020,8020,8020,8020,50
|
|
20240730,140100,26576430,8040,8040,8040,8040,0
|
|
20240730,140000,26576430,8040,8040,8040,8040,0
|
|
20240730,135900,26576430,8040,8040,8040,8040,0
|
|
20240730,135800,26576430,8040,8020,8040,8020,100
|
|
20240730,135700,25774380,7970,7970,7970,7970,0
|
|
20240730,135600,25774380,7970,7970,7970,7970,120
|
|
20240730,135500,24817980,8040,8040,8040,8040,0
|
|
20240730,135400,24817980,8040,8040,8040,8040,0
|
|
20240730,135300,24817980,8040,8040,8040,8040,0
|
|
20240730,135200,24817980,8040,8040,8040,8040,50
|
|
20240730,135100,24415980,8040,8040,8040,8040,0
|
|
20240730,135000,24415980,8040,8040,8040,8040,0
|
|
20240730,134900,24415980,8040,8040,8040,8040,0
|
|
20240730,134800,24415980,8040,8040,8040,8040,0
|
|
20240730,134700,24415980,8040,8040,8040,8040,0
|
|
20240730,134600,24415980,8040,8040,8040,8040,0
|
|
20240730,134500,24415980,8040,8040,8040,8040,0
|
|
20240730,134400,24415980,8040,7960,8040,7960,278
|
|
20240730,134300,22201490,7960,7960,7960,7960,1
|
|
20240730,134200,22193530,7970,7970,7970,7970,45
|
|
20240730,134100,21834880,7970,7970,7970,7970,0
|
|
20240730,134000,21834880,7970,7970,7970,7970,0
|
|
20240730,133900,21834880,7970,7970,7970,7970,0
|
|
20240730,133800,21834880,7970,7970,7970,7970,0
|
|
20240730,133700,21834880,7970,7970,7970,7970,0
|
|
20240730,133600,21834880,7970,7970,7970,7970,0
|
|
20240730,133500,21834880,7970,7970,7970,7970,3
|
|
20240730,133400,21810970,7970,7970,7970,7970,0
|
|
20240730,133300,21810970,7970,7970,7970,7970,0
|
|
20240730,133200,21810970,7970,7970,7970,7970,105
|
|
20240730,133100,20974120,7970,7970,7970,7970,0
|
|
20240730,133000,20974120,7970,7970,7970,7970,1
|
|
20240730,132900,20966150,7970,7970,7970,7970,10
|
|
20240730,132800,20886450,8000,7970,8000,7970,59
|
|
20240730,132700,20416160,7980,7970,7980,7970,20
|
|
20240730,132600,20256610,7970,7970,7970,7970,0
|
|
20240730,132500,20256610,7970,7970,7970,7970,0
|
|
20240730,132400,20256610,7970,7970,7970,7970,0
|
|
20240730,132300,20256610,7970,7970,7970,7970,0
|
|
20240730,132200,20256610,7970,7970,7970,7970,45
|
|
20240730,132100,19897960,7970,7970,7970,7970,0
|
|
20240730,132000,19897960,7970,7970,7970,7970,0
|
|
20240730,131900,19897960,7970,7970,7970,7970,0
|
|
20240730,131800,19897960,7970,7970,7970,7970,0
|
|
20240730,131700,19897960,7970,7970,7970,7970,0
|
|
20240730,131600,19897960,7970,7970,7970,7970,0
|
|
20240730,131500,19897960,7970,7970,7970,7970,0
|
|
20240730,131400,19897960,7970,7970,7970,7970,0
|
|
20240730,131300,19897960,7970,7970,7970,7970,10
|
|
20240730,131200,19818260,7970,7970,7970,7970,53
|
|
20240730,131100,19395850,7970,7970,7970,7970,0
|
|
20240730,131000,19395850,7970,7970,7970,7970,0
|
|
20240730,130900,19395850,7970,7970,7970,7970,0
|
|
20240730,130800,19395850,7970,7970,7970,7970,0
|
|
20240730,130700,19395850,7970,7970,7970,7970,0
|
|
20240730,130600,19395850,7970,7970,7970,7970,0
|
|
20240730,130500,19395850,7970,7970,7970,7970,0
|
|
20240730,130400,19395850,7970,7970,7970,7970,0
|
|
20240730,130300,19395850,7970,7970,7970,7970,0
|
|
20240730,130200,19395850,7970,7970,7970,7970,124
|
|
20240730,130100,18407570,7980,7980,7980,7980,0
|
|
20240730,130000,18407570,7980,7980,7980,7980,5
|
|
20240730,125900,18367670,7980,7980,7980,7980,0
|
|
20240730,125800,18367670,7980,7980,7980,7980,0
|
|
20240730,125700,18367670,7980,7980,7980,7980,0
|
|
20240730,125600,18367670,7980,7980,7980,7980,0
|
|
20240730,125500,18367670,7980,7980,7980,7980,0
|
|
20240730,125400,18367670,7980,7980,7980,7980,0
|
|
20240730,125300,18367670,7980,7980,7980,7980,0
|
|
20240730,125200,18367670,7980,7980,7980,7980,50
|
|
20240730,125100,17968670,7980,7980,7980,7980,0
|
|
20240730,125000,17968670,7980,7980,7980,7980,0
|
|
20240730,124900,17968670,7980,7980,7980,7980,0
|
|
20240730,124800,17968670,7980,7980,7980,7980,0
|
|
20240730,124700,17968670,7980,7980,7980,7980,20
|
|
20240730,124600,17809070,7980,7980,7980,7980,0
|
|
20240730,124500,17809070,7980,7980,7980,7980,0
|
|
20240730,124400,17809070,7980,7980,7980,7980,0
|
|
20240730,124300,17809070,7980,7980,7980,7980,26
|
|
20240730,124200,17601590,7970,7970,7970,7970,0
|
|
20240730,124100,17601590,7970,7970,7970,7970,0
|
|
20240730,124000,17601590,7970,7970,7970,7970,0
|
|
20240730,123900,17601590,7970,7970,7970,7970,1
|
|
20240730,123800,17593620,7970,7970,7970,7970,0
|
|
20240730,123700,17593620,7970,7970,7970,7970,0
|
|
20240730,123600,17593620,7970,7970,7970,7970,1
|
|
20240730,123500,17585650,7970,7970,7970,7970,0
|
|
20240730,123400,17585650,7970,7970,7970,7970,9
|
|
20240730,123300,17513920,7980,7980,7980,7980,0
|
|
20240730,123200,17513920,7980,7980,7980,7980,56
|
|
20240730,123100,17067040,7970,7970,7970,7970,0
|
|
20240730,123000,17067040,7970,7970,7970,7970,0
|
|
20240730,122900,17067040,7970,7980,7980,7970,12
|
|
20240730,122800,16971300,7970,7970,7970,7970,0
|
|
20240730,122700,16971300,7970,7970,7970,7970,0
|
|
20240730,122600,16971300,7970,7970,7970,7970,0
|
|
20240730,122500,16971300,7970,7970,7970,7970,0
|
|
20240730,122400,16971300,7970,7970,7970,7970,0
|
|
20240730,122300,16971300,7970,7970,7970,7970,0
|
|
20240730,122200,16971300,7970,7970,7970,7970,9
|
|
20240730,122100,16899570,7970,7970,7970,7970,0
|
|
20240730,122000,16899570,7970,7970,7970,7970,0
|
|
20240730,121900,16899570,7970,7970,7970,7970,0
|
|
20240730,121800,16899570,7970,7970,7970,7970,0
|
|
20240730,121700,16899570,7970,7970,7970,7970,0
|
|
20240730,121600,16899570,7970,7970,7970,7970,0
|
|
20240730,121500,16899570,7970,7970,7970,7970,0
|
|
20240730,121400,16899570,7970,7970,7970,7970,0
|
|
20240730,121300,16899570,7970,7970,7970,7970,0
|
|
20240730,121200,16899570,7970,7970,7970,7970,50
|
|
20240730,121100,16501070,7970,7970,7970,7970,0
|
|
20240730,121000,16501070,7970,7970,7970,7970,0
|
|
20240730,120900,16501070,7970,7970,7970,7970,0
|
|
20240730,120800,16501070,7970,7970,7970,7970,0
|
|
20240730,120700,16501070,7970,7970,7970,7970,0
|
|
20240730,120600,16501070,7970,7970,7970,7970,0
|
|
20240730,120500,16501070,7970,7970,7970,7970,0
|
|
20240730,120400,16501070,7970,7970,7970,7970,100
|
|
20240730,120300,15704070,7940,7940,7940,7940,0
|
|
20240730,120200,15704070,7940,7940,7940,7940,106
|
|
20240730,120100,14862430,7940,7940,7940,7940,0
|
|
20240730,120000,14862430,7940,7940,7940,7940,0
|
|
20240730,115900,14862430,7940,7940,7940,7940,0
|
|
20240730,115800,14862430,7940,7940,7940,7940,0
|
|
20240730,115700,14862430,7940,7940,7940,7940,0
|
|
20240730,115600,14862430,7940,7940,7940,7940,0
|
|
20240730,115500,14862430,7940,7940,7940,7940,1
|
|
20240730,115400,14854490,7940,7940,7940,7940,0
|
|
20240730,115300,14854490,7940,7940,7940,7940,0
|
|
20240730,115200,14854490,7940,7940,7940,7940,0
|
|
20240730,115100,14854490,7940,7940,7940,7940,0
|
|
20240730,115000,14854490,7940,7940,7940,7940,0
|
|
20240730,114900,14854490,7940,7940,7940,7940,0
|
|
20240730,114800,14854490,7940,7940,7940,7940,0
|
|
20240730,114700,14854490,7940,7940,7940,7940,0
|
|
20240730,114600,14854490,7940,7940,7940,7940,0
|
|
20240730,114500,14854490,7940,7940,7940,7940,0
|
|
20240730,114400,14854490,7940,7940,7940,7940,0
|
|
20240730,114300,14854490,7940,7960,7960,7940,37
|
|
20240730,114200,14560690,7970,7970,7970,7970,55
|
|
20240730,114100,14122340,7970,7970,7970,7970,0
|
|
20240730,114000,14122340,7970,7970,7970,7970,1
|
|
20240730,113900,14114370,7940,7940,7940,7940,0
|
|
20240730,113800,14114370,7940,7940,7940,7940,0
|
|
20240730,113700,14114370,7940,7960,7960,7940,50
|
|
20240730,113600,13716740,7960,7960,7960,7960,0
|
|
20240730,113500,13716740,7960,7960,7960,7960,0
|
|
20240730,113400,13716740,7960,7960,7960,7960,0
|
|
20240730,113300,13716740,7960,7960,7960,7960,0
|
|
20240730,113200,13716740,7960,7960,7960,7960,28
|
|
20240730,113100,13493860,7960,7960,7960,7960,0
|
|
20240730,113000,13493860,7960,7960,7960,7960,1
|
|
20240730,112900,13485900,7960,7960,7960,7960,0
|
|
20240730,112800,13485900,7960,7960,7960,7960,0
|
|
20240730,112700,13485900,7960,7960,7960,7960,30
|
|
20240730,112600,13247100,7960,7960,7960,7960,15
|
|
20240730,112500,13127700,7960,7960,7960,7960,0
|
|
20240730,112400,13127700,7960,7960,7960,7960,0
|
|
20240730,112300,13127700,7960,7960,7960,7960,53
|
|
20240730,112200,12705820,7960,7960,7960,7960,0
|
|
20240730,112100,12705820,7960,7960,7960,7960,2
|
|
20240730,112000,12689900,7970,7970,7970,7970,0
|
|
20240730,111900,12689900,7970,7970,7970,7970,0
|
|
20240730,111800,12689900,7970,7970,7970,7970,0
|
|
20240730,111700,12689900,7970,7970,7970,7970,0
|
|
20240730,111600,12689900,7970,7970,7970,7970,1
|
|
20240730,111500,12681930,7960,7960,7960,7960,0
|
|
20240730,111400,12681930,7960,7960,7960,7960,0
|
|
20240730,111300,12681930,7960,7960,7960,7960,0
|
|
20240730,111200,12681930,7960,7960,7960,7960,47
|
|
20240730,111100,12307810,7960,7960,7960,7960,0
|
|
20240730,111000,12307810,7960,7960,7960,7960,0
|
|
20240730,110900,12307810,7960,7960,7960,7960,0
|
|
20240730,110800,12307810,7960,7960,7960,7960,0
|
|
20240730,110700,12307810,7960,7960,7960,7960,0
|
|
20240730,110600,12307810,7960,7960,7960,7960,0
|
|
20240730,110500,12307810,7960,7960,7960,7960,0
|
|
20240730,110400,12307810,7960,7960,7960,7960,0
|
|
20240730,110300,12307810,7960,7960,7960,7960,0
|
|
20240730,110200,12307810,7960,7960,7960,7960,96
|
|
20240730,110100,11543650,7960,7960,7960,7960,0
|
|
20240730,110000,11543650,7960,7960,7960,7960,0
|
|
20240730,105900,11543650,7960,7960,7960,7960,0
|
|
20240730,105800,11543650,7960,7960,7960,7960,0
|
|
20240730,105700,11543650,7960,7960,7960,7960,0
|
|
20240730,105600,11543650,7960,7960,7960,7960,0
|
|
20240730,105500,11543650,7960,7960,7960,7960,1
|
|
20240730,105400,11535690,7960,7960,7960,7960,0
|
|
20240730,105300,11535690,7960,7960,7960,7960,3
|
|
20240730,105200,11511810,7970,7970,7970,7970,45
|
|
20240730,105100,11153160,7970,7970,7970,7970,0
|
|
20240730,105000,11153160,7970,7970,7970,7970,0
|
|
20240730,104900,11153160,7970,7970,7970,7970,0
|
|
20240730,104800,11153160,7970,7970,7970,7970,5
|
|
20240730,104700,11113310,7970,7970,7970,7970,0
|
|
20240730,104600,11113310,7970,7970,7970,7970,0
|
|
20240730,104500,11113310,7970,7970,7970,7970,5
|
|
20240730,104400,11073460,7970,7970,7970,7970,0
|
|
20240730,104300,11073460,7970,7970,7970,7970,2
|
|
20240730,104200,11057520,7970,7970,7970,7970,52
|
|
20240730,104100,10643080,7970,7970,7970,7970,0
|
|
20240730,104000,10643080,7970,7970,7970,7970,0
|
|
20240730,103900,10643080,7970,7970,7970,7970,0
|
|
20240730,103800,10643080,7970,7970,7970,7970,0
|
|
20240730,103700,10643080,7970,7970,7970,7970,1
|
|
20240730,103600,10635110,7970,7970,7970,7970,0
|
|
20240730,103500,10635110,7970,7970,7970,7970,0
|
|
20240730,103400,10635110,7970,7970,7970,7970,0
|
|
20240730,103300,10635110,7970,7970,7970,7970,0
|
|
20240730,103200,10635110,7970,7970,7970,7970,50
|
|
20240730,103100,10236610,7970,7970,7970,7970,7
|
|
20240730,103000,10180820,7970,7970,7970,7970,0
|
|
20240730,102900,10180820,7970,7970,7970,7970,0
|
|
20240730,102800,10180820,7970,7970,7970,7970,0
|
|
20240730,102700,10180820,7970,7970,7970,7970,10
|
|
20240730,102600,10101120,7980,7980,7980,7980,5
|
|
20240730,102500,10061220,7990,7990,7990,7990,0
|
|
20240730,102400,10061220,7990,7990,7990,7990,0
|
|
20240730,102300,10061220,7990,7990,7990,7990,81
|
|
20240730,102200,9414030,7990,7990,7990,7990,0
|
|
20240730,102100,9414030,7990,7990,7990,7990,0
|
|
20240730,102000,9414030,7990,7990,7990,7990,0
|
|
20240730,101900,9414030,7990,7990,7990,7990,20
|
|
20240730,101800,9254230,8000,8000,8000,8000,0
|
|
20240730,101700,9254230,8000,8000,8000,8000,1
|
|
20240730,101600,9246230,8000,8000,8000,8000,1
|
|
20240730,101500,9238230,7990,7990,7990,7990,0
|
|
20240730,101400,9238230,7990,7990,7990,7990,0
|
|
20240730,101300,9238230,7990,7990,7990,7990,0
|
|
20240730,101200,9238230,7990,7990,7990,7990,0
|
|
20240730,101100,9238230,7990,7990,7990,7990,0
|
|
20240730,101000,9238230,7990,7990,7990,7990,0
|
|
20240730,100900,9238230,7990,7990,7990,7990,0
|
|
20240730,100800,9238230,7990,7990,7990,7990,0
|
|
20240730,100700,9238230,7990,7990,7990,7990,0
|
|
20240730,100600,9238230,7990,7990,7990,7990,441
|
|
20240730,100500,5714640,7990,7990,7990,7990,0
|
|
20240730,100400,5714640,7990,7990,7990,7990,1
|
|
20240730,100300,5706650,7990,7990,7990,7990,1
|
|
20240730,100200,5698660,7990,7990,7990,7990,55
|
|
20240730,100100,5259210,7990,7990,7990,7990,0
|
|
20240730,100000,5259210,7990,7990,7990,7990,1
|
|
20240730,095900,5251220,7990,7990,7990,7990,0
|
|
20240730,095800,5251220,7990,7990,7990,7990,1
|
|
20240730,095700,5243230,7990,7990,7990,7990,0
|
|
20240730,095600,5243230,7990,7990,7990,7990,0
|
|
20240730,095500,5243230,7990,7990,7990,7990,0
|
|
20240730,095400,5243230,7990,7990,7990,7990,0
|
|
20240730,095300,5243230,7990,7990,7990,7990,5
|
|
20240730,095200,5203280,7990,7990,7990,7990,55
|
|
20240730,095100,4763830,7990,7990,7990,7990,0
|
|
20240730,095000,4763830,7990,7990,7990,7990,0
|
|
20240730,094900,4763830,7990,7990,7990,7990,0
|
|
20240730,094800,4763830,7990,7990,7990,7990,60
|
|
20240730,094700,4284430,7990,7990,7990,7990,0
|
|
20240730,094600,4284430,7990,7990,7990,7990,0
|
|
20240730,094500,4284430,7990,7990,7990,7990,0
|
|
20240730,094400,4284430,7990,7990,7990,7990,0
|
|
20240730,094300,4284430,7990,7990,7990,7990,0
|
|
20240730,094200,4284430,7990,7990,7990,7990,0
|
|
20240730,094100,4284430,7990,7990,7990,7990,0
|
|
20240730,094000,4284430,7990,7990,7990,7990,112
|
|
20240730,093900,3389550,7990,8000,8000,7990,94
|
|
20240730,093800,2637990,8050,8050,8050,8050,0
|
|
20240730,093700,2637990,8050,8050,8050,8050,0
|
|
20240730,093600,2637990,8050,8050,8050,8050,0
|
|
20240730,093500,2637990,8050,8050,8050,8050,0
|
|
20240730,093400,2637990,8050,8050,8050,8050,0
|
|
20240730,093300,2637990,8050,8050,8050,8050,0
|
|
20240730,093200,2637990,8050,8050,8050,8050,50
|
|
20240730,093100,2235490,8050,8050,8050,8050,0
|
|
20240730,093000,2235490,8050,8050,8050,8050,0
|
|
20240730,092900,2235490,8050,8050,8050,8050,0
|
|
20240730,092800,2235490,8050,8050,8050,8050,0
|
|
20240730,092700,2235490,8050,8050,8050,8050,0
|
|
20240730,092600,2235490,8050,8050,8050,8050,0
|
|
20240730,092500,2235490,8050,8050,8050,8050,0
|
|
20240730,092400,2235490,8050,8050,8050,8050,0
|
|
20240730,092300,2235490,8050,8050,8050,8050,0
|
|
20240730,092200,2235490,8050,8050,8050,8050,45
|
|
20240730,092100,1873240,8050,8050,8050,8050,0
|
|
20240730,092000,1873240,8050,8050,8050,8050,0
|
|
20240730,091900,1873240,8050,8050,8050,8050,0
|
|
20240730,091800,1873240,8050,8050,8050,8050,0
|
|
20240730,091700,1873240,8050,8050,8050,8050,15
|
|
20240730,091600,1752490,8050,8050,8050,8050,0
|
|
20240730,091500,1752490,8050,8050,8050,8050,18
|
|
20240730,091400,1607590,8050,8050,8050,8050,106
|
|
20240730,091300,754290,8050,8050,8050,8050,0
|
|
20240730,091200,754290,8050,8000,8060,8000,67
|
|
20240730,091100,214980,7990,7990,7990,7990,0
|
|
20240730,091000,214980,7990,7990,7990,7990,0
|
|
20240730,090900,214980,7990,7990,7990,7990,1
|
|
20240730,090800,206990,7990,7990,7990,7990,0
|
|
20240730,090700,206990,7990,7990,7990,7990,10
|
|
20240730,090600,127090,7990,7990,7990,7990,0
|
|
20240730,090500,127090,7990,7990,7990,7990,1
|
|
20240730,090400,119100,7940,7940,7940,7940,0
|
|
20240730,090300,119100,7940,7940,7940,7940,0
|
|
20240730,090200,119100,7940,7940,7940,7940,0
|
|
20240730,090100,119100,7940,7940,7940,7940,0
|
|
20240730,090000,119100,7940,7940,7940,7940,15
|