656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195300,364311070,12190,12190,12190,12190,727
|
|
20240729,195200,364311070,12190,12190,12190,12190,0
|
|
20240729,195100,364311070,12190,12190,12190,12190,0
|
|
20240729,195000,364311070,12190,12190,12190,12190,0
|
|
20240729,194900,364311070,12190,12190,12190,12190,0
|
|
20240729,194800,364311070,12190,12190,12190,12190,0
|
|
20240729,194700,364311070,12190,12190,12190,12190,0
|
|
20240729,194600,364311070,12190,12190,12190,12190,0
|
|
20240729,194500,364311070,12190,12190,12190,12190,0
|
|
20240729,194400,364311070,12190,12190,12190,12190,0
|
|
20240729,194300,364311070,12190,12190,12190,12190,0
|
|
20240729,194200,364311070,12190,12190,12190,12190,0
|
|
20240729,194100,364311070,12190,12190,12190,12190,0
|
|
20240729,194000,364311070,12190,12190,12190,12190,0
|
|
20240729,193900,364311070,12190,12190,12190,12190,0
|
|
20240729,193800,364311070,12190,12190,12190,12190,0
|
|
20240729,193700,364311070,12190,12190,12190,12190,0
|
|
20240729,193600,364311070,12190,12190,12190,12190,0
|
|
20240729,193500,364311070,12190,12190,12190,12190,0
|
|
20240729,193400,364311070,12190,12190,12190,12190,0
|
|
20240729,193300,364311070,12190,12190,12190,12190,0
|
|
20240729,193200,364311070,12190,12190,12190,12190,0
|
|
20240729,193100,364311070,12190,12190,12190,12190,0
|
|
20240729,193000,364311070,12190,12190,12190,12190,0
|
|
20240729,192900,364311070,12190,12190,12190,12190,0
|
|
20240729,192800,364311070,12190,12190,12190,12190,0
|
|
20240729,192700,364311070,12190,12190,12190,12190,0
|
|
20240729,192600,364311070,12190,12190,12190,12190,0
|
|
20240729,192500,364311070,12190,12190,12190,12190,0
|
|
20240729,192400,364311070,12190,12190,12190,12190,0
|
|
20240729,192300,364311070,12190,12190,12190,12190,727
|
|
20240729,192200,364311070,12190,12190,12190,12190,0
|
|
20240729,192100,364311070,12190,12190,12190,12190,0
|
|
20240729,192000,364311070,12190,12190,12190,12190,0
|
|
20240729,191900,364311070,12190,12190,12190,12190,0
|
|
20240729,191800,364311070,12190,12190,12190,12190,0
|
|
20240729,191700,364311070,12190,12190,12190,12190,0
|
|
20240729,191600,364311070,12190,12190,12190,12190,0
|
|
20240729,191500,364311070,12190,12190,12190,12190,0
|
|
20240729,191400,364311070,12190,12190,12190,12190,0
|
|
20240729,191300,364311070,12190,12190,12190,12190,0
|
|
20240729,191200,364311070,12190,12190,12190,12190,0
|
|
20240729,191100,364311070,12190,12190,12190,12190,0
|
|
20240729,191000,364311070,12190,12190,12190,12190,0
|
|
20240729,190900,364311070,12190,12190,12190,12190,0
|
|
20240729,190800,364311070,12190,12190,12190,12190,0
|
|
20240729,190700,364311070,12190,12190,12190,12190,0
|
|
20240729,190600,364311070,12190,12190,12190,12190,0
|
|
20240729,190500,364311070,12190,12190,12190,12190,0
|
|
20240729,190400,364311070,12190,12190,12190,12190,0
|
|
20240729,190300,364311070,12190,12190,12190,12190,0
|
|
20240729,190200,364311070,12190,12190,12190,12190,0
|
|
20240729,190100,364311070,12190,12190,12190,12190,0
|
|
20240729,190000,364311070,12190,12190,12190,12190,0
|
|
20240729,185900,364311070,12190,12190,12190,12190,0
|
|
20240729,185800,364311070,12190,12190,12190,12190,0
|
|
20240729,185700,364311070,12190,12190,12190,12190,0
|
|
20240729,185600,364311070,12190,12190,12190,12190,0
|
|
20240729,185500,364311070,12190,12190,12190,12190,0
|
|
20240729,185400,364311070,12190,12190,12190,12190,0
|
|
20240729,185300,364311070,12190,12190,12190,12190,727
|
|
20240729,185200,364311070,12190,12190,12190,12190,0
|
|
20240729,185100,364311070,12190,12190,12190,12190,0
|
|
20240729,185000,364311070,12190,12190,12190,12190,0
|
|
20240729,184900,364311070,12190,12190,12190,12190,0
|
|
20240729,184800,364311070,12190,12190,12190,12190,0
|
|
20240729,184700,364311070,12190,12190,12190,12190,0
|
|
20240729,184600,364311070,12190,12190,12190,12190,0
|
|
20240729,184500,364311070,12190,12190,12190,12190,0
|
|
20240729,184400,364311070,12190,12190,12190,12190,0
|
|
20240729,184300,364311070,12190,12190,12190,12190,0
|
|
20240729,184200,364311070,12190,12190,12190,12190,0
|
|
20240729,184100,364311070,12190,12190,12190,12190,0
|
|
20240729,184000,364311070,12190,12190,12190,12190,0
|
|
20240729,183900,364311070,12190,12190,12190,12190,0
|
|
20240729,183800,364311070,12190,12190,12190,12190,0
|
|
20240729,183700,364311070,12190,12190,12190,12190,0
|
|
20240729,183600,364311070,12190,12190,12190,12190,0
|
|
20240729,183500,364311070,12190,12190,12190,12190,0
|
|
20240729,183400,364311070,12190,12190,12190,12190,0
|
|
20240729,183300,364311070,12190,12190,12190,12190,0
|
|
20240729,183200,364311070,12190,12190,12190,12190,0
|
|
20240729,183100,364311070,12190,12190,12190,12190,0
|
|
20240729,183000,364311070,12190,12190,12190,12190,0
|
|
20240729,182900,364311070,12190,12190,12190,12190,0
|
|
20240729,182800,364311070,12190,12190,12190,12190,0
|
|
20240729,182700,364311070,12190,12190,12190,12190,0
|
|
20240729,182600,364311070,12190,12190,12190,12190,0
|
|
20240729,182500,364311070,12190,12190,12190,12190,0
|
|
20240729,182400,364311070,12190,12190,12190,12190,0
|
|
20240729,182300,364311070,12190,12190,12190,12190,727
|
|
20240729,182200,364311070,12190,12190,12190,12190,0
|
|
20240729,182100,364311070,12190,12190,12190,12190,0
|
|
20240729,182000,364311070,12190,12190,12190,12190,0
|
|
20240729,181900,364311070,12190,12190,12190,12190,0
|
|
20240729,181800,364311070,12190,12190,12190,12190,0
|
|
20240729,181700,364311070,12190,12190,12190,12190,0
|
|
20240729,181600,364311070,12190,12190,12190,12190,0
|
|
20240729,181500,364311070,12190,12190,12190,12190,0
|
|
20240729,181400,364311070,12190,12190,12190,12190,0
|
|
20240729,181300,364311070,12190,12190,12190,12190,0
|
|
20240729,181200,364311070,12190,12190,12190,12190,0
|
|
20240729,181100,364311070,12190,12190,12190,12190,0
|
|
20240729,181000,364311070,12190,12190,12190,12190,0
|
|
20240729,180900,364311070,12190,12190,12190,12190,0
|
|
20240729,180800,364311070,12190,12190,12190,12190,0
|
|
20240729,180700,364311070,12190,12190,12190,12190,0
|
|
20240729,180600,364311070,12190,12190,12190,12190,0
|
|
20240729,180500,364311070,12190,12190,12190,12190,0
|
|
20240729,180400,364311070,12190,12190,12190,12190,0
|
|
20240729,180300,364311070,12190,12190,12190,12190,0
|
|
20240729,180200,364311070,12190,12190,12190,12190,0
|
|
20240729,180100,364311070,12190,12190,12190,12190,0
|
|
20240729,180000,364311070,12190,12190,12190,12190,0
|
|
20240729,175900,364311070,12190,12190,12190,12190,0
|
|
20240729,175800,364311070,12190,12190,12190,12190,0
|
|
20240729,175700,364311070,12190,12190,12190,12190,0
|
|
20240729,175600,364311070,12190,12190,12190,12190,0
|
|
20240729,175500,364311070,12190,12190,12190,12190,0
|
|
20240729,175400,364311070,12190,12190,12190,12190,0
|
|
20240729,175300,364311070,12190,12190,12190,12190,727
|
|
20240729,175200,364311070,12190,12190,12190,12190,0
|
|
20240729,175100,364311070,12190,12190,12190,12190,0
|
|
20240729,175000,364311070,12190,12190,12190,12190,0
|
|
20240729,174900,364311070,12190,12190,12190,12190,0
|
|
20240729,174800,364311070,12190,12190,12190,12190,0
|
|
20240729,174700,364311070,12190,12190,12190,12190,0
|
|
20240729,174600,364311070,12190,12190,12190,12190,0
|
|
20240729,174500,364311070,12190,12190,12190,12190,0
|
|
20240729,174400,364311070,12190,12190,12190,12190,0
|
|
20240729,174300,364311070,12190,12190,12190,12190,0
|
|
20240729,174200,364311070,12190,12190,12190,12190,0
|
|
20240729,174100,364311070,12190,12190,12190,12190,0
|
|
20240729,174000,364311070,12190,12190,12190,12190,0
|
|
20240729,173900,364311070,12190,12190,12190,12190,0
|
|
20240729,173800,364311070,12190,12190,12190,12190,0
|
|
20240729,173700,364311070,12190,12190,12190,12190,0
|
|
20240729,173600,364311070,12190,12190,12190,12190,0
|
|
20240729,173500,364311070,12190,12190,12190,12190,0
|
|
20240729,173400,364311070,12190,12190,12190,12190,0
|
|
20240729,173300,364311070,12190,12190,12190,12190,0
|
|
20240729,173200,364311070,12190,12190,12190,12190,0
|
|
20240729,173100,364311070,12190,12190,12190,12190,0
|
|
20240729,173000,364311070,12190,12190,12190,12190,0
|
|
20240729,172900,364311070,12190,12190,12190,12190,0
|
|
20240729,172800,364311070,12190,12190,12190,12190,0
|
|
20240729,172700,364311070,12190,12190,12190,12190,0
|
|
20240729,172600,364311070,12190,12190,12190,12190,0
|
|
20240729,172500,364311070,12190,12190,12190,12190,0
|
|
20240729,172400,364311070,12190,12190,12190,12190,0
|
|
20240729,172300,364311070,12190,12190,12190,12190,727
|
|
20240729,172200,364311070,12190,12190,12190,12190,0
|
|
20240729,172100,364311070,12190,12190,12190,12190,0
|
|
20240729,172000,364311070,12190,12190,12190,12190,0
|
|
20240729,171900,364311070,12190,12190,12190,12190,0
|
|
20240729,171800,364311070,12190,12190,12190,12190,0
|
|
20240729,171700,364311070,12190,12190,12190,12190,0
|
|
20240729,171600,364311070,12190,12190,12190,12190,0
|
|
20240729,171500,364311070,12190,12190,12190,12190,0
|
|
20240729,171400,364311070,12190,12190,12190,12190,0
|
|
20240729,171300,364311070,12190,12190,12190,12190,0
|
|
20240729,171200,364311070,12190,12190,12190,12190,0
|
|
20240729,171100,364311070,12190,12190,12190,12190,0
|
|
20240729,171000,364311070,12190,12190,12190,12190,0
|
|
20240729,170900,364311070,12190,12190,12190,12190,0
|
|
20240729,170800,364311070,12190,12190,12190,12190,0
|
|
20240729,170700,364311070,12190,12190,12190,12190,0
|
|
20240729,170600,364311070,12190,12190,12190,12190,0
|
|
20240729,170500,364311070,12190,12190,12190,12190,0
|
|
20240729,170400,364311070,12190,12190,12190,12190,0
|
|
20240729,170300,364311070,12190,12190,12190,12190,0
|
|
20240729,170200,364311070,12190,12190,12190,12190,0
|
|
20240729,170100,364311070,12190,12190,12190,12190,0
|
|
20240729,170000,364311070,12190,12190,12190,12190,0
|
|
20240729,165900,364311070,12190,12190,12190,12190,0
|
|
20240729,165800,364311070,12190,12190,12190,12190,0
|
|
20240729,165700,364311070,12190,12190,12190,12190,0
|
|
20240729,165600,364311070,12190,12190,12190,12190,0
|
|
20240729,165500,364311070,12190,12190,12190,12190,0
|
|
20240729,165400,364311070,12190,12190,12190,12190,0
|
|
20240729,165300,364311070,12190,12190,12190,12190,727
|
|
20240729,165200,364311070,12190,12190,12190,12190,0
|
|
20240729,165100,364311070,12190,12190,12190,12190,0
|
|
20240729,165000,364311070,12190,12190,12190,12190,0
|
|
20240729,164900,364311070,12190,12190,12190,12190,0
|
|
20240729,164800,364311070,12190,12190,12190,12190,0
|
|
20240729,164700,364311070,12190,12190,12190,12190,0
|
|
20240729,164600,364311070,12190,12190,12190,12190,0
|
|
20240729,164500,364311070,12190,12190,12190,12190,0
|
|
20240729,164400,364311070,12190,12190,12190,12190,0
|
|
20240729,164300,364311070,12190,12190,12190,12190,0
|
|
20240729,164200,364311070,12190,12190,12190,12190,0
|
|
20240729,164100,364311070,12190,12190,12190,12190,0
|
|
20240729,164000,364311070,12190,12190,12190,12190,0
|
|
20240729,163900,364311070,12190,12190,12190,12190,0
|
|
20240729,163800,364311070,12190,12190,12190,12190,0
|
|
20240729,163700,364311070,12190,12190,12190,12190,0
|
|
20240729,163600,364311070,12190,12190,12190,12190,0
|
|
20240729,163500,364311070,12190,12190,12190,12190,0
|
|
20240729,163400,364311070,12190,12190,12190,12190,0
|
|
20240729,163300,364311070,12190,12190,12190,12190,0
|
|
20240729,163200,364311070,12190,12190,12190,12190,0
|
|
20240729,163100,364311070,12190,12190,12190,12190,0
|
|
20240729,163000,364311070,12190,12190,12190,12190,0
|
|
20240729,162900,364311070,12190,12190,12190,12190,0
|
|
20240729,162800,364311070,12190,12190,12190,12190,0
|
|
20240729,162700,364311070,12190,12190,12190,12190,0
|
|
20240729,162600,364311070,12190,12190,12190,12190,0
|
|
20240729,162500,364311070,12190,12190,12190,12190,0
|
|
20240729,162400,364311070,12190,12190,12190,12190,0
|
|
20240729,162300,364311070,12190,12190,12190,12190,727
|
|
20240729,162200,364311070,12190,12190,12190,12190,0
|
|
20240729,162100,364311070,12190,12190,12190,12190,0
|
|
20240729,162000,364311070,12190,12190,12190,12190,0
|
|
20240729,161900,364311070,12190,12190,12190,12190,0
|
|
20240729,161800,364311070,12190,12190,12190,12190,0
|
|
20240729,161700,364311070,12190,12190,12190,12190,0
|
|
20240729,161600,364311070,12190,12190,12190,12190,0
|
|
20240729,161500,364311070,12190,12190,12190,12190,0
|
|
20240729,161400,364311070,12190,12190,12190,12190,0
|
|
20240729,161300,364311070,12190,12190,12190,12190,0
|
|
20240729,161200,364311070,12190,12190,12190,12190,0
|
|
20240729,161100,364311070,12190,12190,12190,12190,0
|
|
20240729,161000,364311070,12190,12190,12190,12190,0
|
|
20240729,160900,364311070,12190,12190,12190,12190,0
|
|
20240729,160800,364311070,12190,12190,12190,12190,0
|
|
20240729,160700,364311070,12190,12190,12190,12190,0
|
|
20240729,160600,364311070,12190,12190,12190,12190,0
|
|
20240729,160500,364311070,12190,12190,12190,12190,0
|
|
20240729,160400,364311070,12190,12190,12190,12190,0
|
|
20240729,160300,364311070,12190,12190,12190,12190,0
|
|
20240729,160200,364311070,12190,12190,12190,12190,0
|
|
20240729,160100,364311070,12190,12190,12190,12190,0
|
|
20240729,160000,364311070,12190,12190,12190,12190,0
|
|
20240729,155900,364311070,12190,12190,12190,12190,0
|
|
20240729,155800,364311070,12190,12190,12190,12190,0
|
|
20240729,155700,364311070,12190,12190,12190,12190,0
|
|
20240729,155600,364311070,12190,12190,12190,12190,0
|
|
20240729,155500,364311070,12190,12190,12190,12190,0
|
|
20240729,155400,364311070,12190,12190,12190,12190,0
|
|
20240729,155300,364311070,12190,12190,12190,12190,727
|
|
20240729,155200,364311070,12190,12190,12190,12190,0
|
|
20240729,155100,364311070,12190,12190,12190,12190,0
|
|
20240729,155000,364311070,12190,12190,12190,12190,0
|
|
20240729,154900,364311070,12190,12190,12190,12190,0
|
|
20240729,154800,364311070,12190,12190,12190,12190,0
|
|
20240729,154700,364311070,12190,12190,12190,12190,0
|
|
20240729,154600,364311070,12190,12190,12190,12190,0
|
|
20240729,154500,364311070,12190,12190,12190,12190,0
|
|
20240729,154400,364311070,12190,12190,12190,12190,0
|
|
20240729,154300,364311070,12190,12190,12190,12190,0
|
|
20240729,154200,364311070,12190,12190,12190,12190,0
|
|
20240729,154100,364311070,12190,12190,12190,12190,0
|
|
20240729,154000,364311070,12190,12190,12190,12190,0
|
|
20240729,153900,364311070,12190,12190,12190,12190,0
|
|
20240729,153800,364311070,12190,12190,12190,12190,0
|
|
20240729,153700,364311070,12190,12190,12190,12190,0
|
|
20240729,153600,364311070,12190,12190,12190,12190,0
|
|
20240729,153500,364311070,12190,12190,12190,12190,0
|
|
20240729,153400,364311070,12190,12190,12190,12190,0
|
|
20240729,153300,364311070,12190,12190,12190,12190,0
|
|
20240729,153200,364311070,12190,12190,12190,12190,0
|
|
20240729,153100,364311070,12190,12190,12190,12190,0
|
|
20240729,153000,364311070,12190,12190,12190,12190,727
|
|
20240729,152900,355448940,12130,12130,12130,12130,0
|
|
20240729,152800,355448940,12130,12130,12130,12130,0
|
|
20240729,152700,355448940,12130,12130,12130,12130,0
|
|
20240729,152600,355448940,12130,12130,12130,12130,0
|
|
20240729,152500,355448940,12130,12130,12130,12130,0
|
|
20240729,152400,355448940,12130,12130,12130,12130,0
|
|
20240729,152300,355448940,12130,12130,12130,12130,0
|
|
20240729,152200,355448940,12130,12130,12130,12130,0
|
|
20240729,152100,355448940,12130,12130,12130,12130,0
|
|
20240729,152000,355448940,12130,12130,12130,12130,0
|
|
20240729,151900,355448940,12130,12120,12130,12120,12
|
|
20240729,151800,355303390,12120,12130,12130,12110,186
|
|
20240729,151700,353049070,12120,12160,12170,12110,2032
|
|
20240729,151600,328397890,12170,12170,12170,12170,33
|
|
20240729,151500,327996280,12180,12180,12180,12180,1
|
|
20240729,151400,327984100,12180,12180,12180,12180,0
|
|
20240729,151300,327984100,12180,12180,12180,12180,0
|
|
20240729,151200,327984100,12180,12180,12180,12180,0
|
|
20240729,151100,327984100,12180,12180,12180,12180,0
|
|
20240729,151000,327984100,12180,12180,12180,12180,1
|
|
20240729,150900,327971920,12170,12170,12170,12170,0
|
|
20240729,150800,327971920,12170,12170,12170,12170,6
|
|
20240729,150700,327898900,12170,12170,12170,12170,44
|
|
20240729,150600,327363420,12180,12180,12180,12180,0
|
|
20240729,150500,327363420,12180,12170,12180,12170,4
|
|
20240729,150400,327314710,12170,12170,12170,12170,158
|
|
20240729,150300,325391850,12190,12190,12190,12190,0
|
|
20240729,150200,325391850,12190,12190,12190,12190,0
|
|
20240729,150100,325391850,12190,12190,12190,12190,0
|
|
20240729,150000,325391850,12190,12190,12190,12160,25
|
|
20240729,145900,325087400,12180,12180,12180,12180,0
|
|
20240729,145800,325087400,12180,12170,12180,12170,3009
|
|
20240729,145700,288437870,12180,12180,12180,12180,0
|
|
20240729,145600,288437870,12180,12180,12180,12180,0
|
|
20240729,145500,288437870,12180,12180,12180,12180,0
|
|
20240729,145400,288437870,12180,12160,12190,12150,47
|
|
20240729,145300,287866560,12160,12160,12160,12160,16
|
|
20240729,145200,287672000,12160,12160,12160,12160,651
|
|
20240729,145100,279755840,12170,12170,12170,12170,0
|
|
20240729,145000,279755840,12170,12170,12170,12170,1
|
|
20240729,144900,279743670,12170,12180,12180,12170,313
|
|
20240729,144800,275934440,12190,12190,12190,12190,0
|
|
20240729,144700,275934440,12190,12190,12190,12190,0
|
|
20240729,144600,275934440,12190,12190,12190,12190,100
|
|
20240729,144500,274715440,12190,12190,12190,12190,0
|
|
20240729,144400,274715440,12190,12190,12190,12190,0
|
|
20240729,144300,274715440,12190,12190,12190,12190,10
|
|
20240729,144200,274593540,12190,12190,12190,12190,0
|
|
20240729,144100,274593540,12190,12190,12190,12190,0
|
|
20240729,144000,274593540,12190,12190,12190,12190,0
|
|
20240729,143900,274593540,12190,12190,12190,12190,0
|
|
20240729,143800,274593540,12190,12190,12190,12190,0
|
|
20240729,143700,274593540,12190,12190,12190,12190,0
|
|
20240729,143600,274593540,12190,12190,12190,12190,0
|
|
20240729,143500,274593540,12190,12180,12190,12180,48
|
|
20240729,143400,274008890,12170,12170,12170,12170,0
|
|
20240729,143300,274008890,12170,12170,12170,12170,1
|
|
20240729,143200,273996720,12180,12170,12180,12160,21
|
|
20240729,143100,273741300,12190,12180,12190,12170,376
|
|
20240729,143000,269165320,12180,12180,12180,12180,0
|
|
20240729,142900,269165320,12180,12180,12180,12180,0
|
|
20240729,142800,269165320,12180,12180,12180,12180,0
|
|
20240729,142700,269165320,12180,12180,12180,12180,0
|
|
20240729,142600,269165320,12180,12180,12180,12180,0
|
|
20240729,142500,269165320,12180,12180,12180,12180,0
|
|
20240729,142400,269165320,12180,12180,12180,12180,5
|
|
20240729,142300,269104420,12180,12180,12190,12180,97
|
|
20240729,142200,267922920,12190,12170,12190,12170,146
|
|
20240729,142100,266145990,12170,12190,12190,12170,496
|
|
20240729,142000,260106250,12190,12190,12190,12190,19
|
|
20240729,141900,259874640,12190,12190,12190,12190,0
|
|
20240729,141800,259874640,12190,12190,12190,12190,0
|
|
20240729,141700,259874640,12190,12190,12190,12190,0
|
|
20240729,141600,259874640,12190,12190,12190,12190,0
|
|
20240729,141500,259874640,12190,12190,12190,12190,0
|
|
20240729,141400,259874640,12190,12190,12190,12190,1
|
|
20240729,141300,259862450,12190,12180,12190,12180,11
|
|
20240729,141200,259728460,12180,12180,12180,12180,0
|
|
20240729,141100,259728460,12180,12180,12180,12180,0
|
|
20240729,141000,259728460,12180,12180,12180,12180,0
|
|
20240729,140900,259728460,12180,12180,12180,12180,0
|
|
20240729,140800,259728460,12180,12170,12180,12170,2
|
|
20240729,140700,259704110,12170,12170,12170,12170,0
|
|
20240729,140600,259704110,12170,12180,12190,12160,9
|
|
20240729,140500,259594600,12190,12170,12190,12170,82
|
|
20240729,140400,258596610,12170,12180,12180,12170,1000
|
|
20240729,140300,246423020,12200,12190,12200,12180,133
|
|
20240729,140200,244803020,12200,12200,12200,12200,367
|
|
20240729,140100,240325620,12200,12200,12200,12200,0
|
|
20240729,140000,240325620,12200,12200,12200,12200,0
|
|
20240729,135900,240325620,12200,12200,12200,12200,0
|
|
20240729,135800,240325620,12200,12200,12200,12200,0
|
|
20240729,135700,240325620,12200,12200,12200,12200,10
|
|
20240729,135600,240203620,12200,12200,12200,12200,0
|
|
20240729,135500,240203620,12200,12200,12200,12200,0
|
|
20240729,135400,240203620,12200,12200,12200,12200,0
|
|
20240729,135300,240203620,12200,12200,12200,12200,0
|
|
20240729,135200,240203620,12200,12200,12200,12200,0
|
|
20240729,135100,240203620,12200,12200,12200,12200,0
|
|
20240729,135000,240203620,12200,12200,12200,12200,0
|
|
20240729,134900,240203620,12200,12200,12200,12200,0
|
|
20240729,134800,240203620,12200,12190,12200,12190,8
|
|
20240729,134700,240106090,12190,12190,12190,12190,1
|
|
20240729,134600,240093900,12190,12190,12190,12190,2
|
|
20240729,134500,240069520,12190,12190,12190,12190,0
|
|
20240729,134400,240069520,12190,12190,12190,12190,0
|
|
20240729,134300,240069520,12190,12190,12190,12190,0
|
|
20240729,134200,240069520,12190,12190,12190,12190,0
|
|
20240729,134100,240069520,12190,12180,12190,12180,43
|
|
20240729,134000,239545600,12180,12180,12180,12180,10
|
|
20240729,133900,239423800,12180,12180,12180,12180,0
|
|
20240729,133800,239423800,12180,12180,12180,12180,0
|
|
20240729,133700,239423800,12180,12170,12180,12170,34
|
|
20240729,133600,239009950,12180,12180,12180,12180,0
|
|
20240729,133500,239009950,12180,12180,12180,12180,0
|
|
20240729,133400,239009950,12180,12180,12180,12180,0
|
|
20240729,133300,239009950,12180,12180,12180,12180,0
|
|
20240729,133200,239009950,12180,12180,12180,12180,0
|
|
20240729,133100,239009950,12180,12180,12180,12180,1
|
|
20240729,133000,238997770,12170,12180,12180,12170,518
|
|
20240729,132900,232693610,12180,12170,12180,12170,408
|
|
20240729,132800,227724230,12180,12180,12180,12180,2
|
|
20240729,132700,227699870,12170,12170,12170,12170,73
|
|
20240729,132600,226811460,12180,12180,12180,12180,1
|
|
20240729,132500,226799280,12180,12180,12180,12180,0
|
|
20240729,132400,226799280,12180,12180,12180,12180,0
|
|
20240729,132300,226799280,12180,12180,12180,12180,5
|
|
20240729,132200,226738380,12170,12180,12180,12170,6
|
|
20240729,132100,226665350,12170,12170,12170,12170,0
|
|
20240729,132000,226665350,12170,12170,12170,12170,30
|
|
20240729,131900,226300250,12180,12180,12180,12180,0
|
|
20240729,131800,226300250,12180,12170,12180,12170,52
|
|
20240729,131700,225667390,12180,12180,12180,12180,0
|
|
20240729,131600,225667390,12180,12180,12180,12180,0
|
|
20240729,131500,225667390,12180,12180,12180,12180,33
|
|
20240729,131400,225265450,12180,12180,12180,12180,61
|
|
20240729,131300,224522470,12190,12190,12190,12190,0
|
|
20240729,131200,224522470,12190,12190,12190,12190,0
|
|
20240729,131100,224522470,12190,12190,12190,12190,27
|
|
20240729,131000,224193340,12200,12200,12200,12200,0
|
|
20240729,130900,224193340,12200,12200,12200,12200,1
|
|
20240729,130800,224181140,12200,12200,12200,12200,1
|
|
20240729,130700,224168940,12190,12200,12200,12190,7
|
|
20240729,130600,224083600,12190,12190,12190,12190,100
|
|
20240729,130500,222864600,12200,12200,12200,12200,0
|
|
20240729,130400,222864600,12200,12200,12200,12200,0
|
|
20240729,130300,222864600,12200,12190,12200,12190,35
|
|
20240729,130200,222437940,12200,12200,12200,12200,0
|
|
20240729,130100,222437940,12200,12200,12200,12200,1
|
|
20240729,130000,222425740,12190,12190,12190,12190,22
|
|
20240729,125900,222157560,12200,12190,12200,12190,230
|
|
20240729,125800,219351780,12200,12200,12200,12200,0
|
|
20240729,125700,219351780,12200,12200,12200,12200,277
|
|
20240729,125600,215972380,12200,12240,12240,12200,1135
|
|
20240729,125500,202118630,12250,12210,12250,12210,131
|
|
20240729,125400,200518970,12210,12210,12210,12210,115
|
|
20240729,125300,199114820,12200,12230,12230,12200,1164
|
|
20240729,125200,184909910,12250,12250,12250,12250,0
|
|
20240729,125100,184909910,12250,12240,12250,12240,2
|
|
20240729,125000,184885420,12250,12250,12250,12250,1
|
|
20240729,124900,184873170,12230,12240,12240,12220,204
|
|
20240729,124800,182379080,12250,12250,12250,12250,0
|
|
20240729,124700,182379080,12250,12250,12250,12250,0
|
|
20240729,124600,182379080,12250,12250,12250,12250,3
|
|
20240729,124500,182342330,12260,12260,12260,12260,1
|
|
20240729,124400,182330070,12240,12230,12240,12230,26
|
|
20240729,124300,182011860,12220,12220,12220,12220,0
|
|
20240729,124200,182011860,12220,12220,12220,12220,35
|
|
20240729,124100,181584160,12240,12240,12240,12240,0
|
|
20240729,124000,181584160,12240,12240,12240,12240,0
|
|
20240729,123900,181584160,12240,12230,12240,12230,6
|
|
20240729,123800,181510750,12240,12240,12240,12240,0
|
|
20240729,123700,181510750,12240,12240,12240,12240,1
|
|
20240729,123600,181498510,12230,12230,12230,12230,1
|
|
20240729,123500,181486280,12240,12240,12240,12240,0
|
|
20240729,123400,181486280,12240,12240,12240,12240,0
|
|
20240729,123300,181486280,12240,12230,12240,12230,2
|
|
20240729,123200,181461810,12240,12230,12240,12230,2
|
|
20240729,123100,181437340,12240,12240,12240,12240,0
|
|
20240729,123000,181437340,12240,12240,12240,12240,0
|
|
20240729,122900,181437340,12240,12240,12240,12240,1
|
|
20240729,122800,181425100,12220,12220,12240,12220,44
|
|
20240729,122700,180886740,12240,12240,12240,12240,0
|
|
20240729,122600,180886740,12240,12240,12240,12240,0
|
|
20240729,122500,180886740,12240,12210,12240,12210,5
|
|
20240729,122400,180825640,12210,12210,12210,12210,17
|
|
20240729,122300,180618070,12230,12230,12230,12230,0
|
|
20240729,122200,180618070,12230,12230,12230,12230,0
|
|
20240729,122100,180618070,12230,12230,12230,12230,0
|
|
20240729,122000,180618070,12230,12230,12230,12230,0
|
|
20240729,121900,180618070,12230,12220,12230,12220,159
|
|
20240729,121800,178673740,12230,12230,12230,12230,0
|
|
20240729,121700,178673740,12230,12230,12230,12230,1
|
|
20240729,121600,178661510,12220,12210,12240,12210,15
|
|
20240729,121500,178478200,12210,12200,12240,12200,11
|
|
20240729,121400,178343710,12190,12190,12190,12190,1
|
|
20240729,121300,178331520,12200,12200,12200,12200,0
|
|
20240729,121200,178331520,12200,12180,12200,12180,310
|
|
20240729,121100,174555700,12180,12180,12180,12180,9
|
|
20240729,121000,174446080,12180,12190,12190,12180,479
|
|
20240729,120900,168607500,12200,12200,12200,12200,0
|
|
20240729,120800,168607500,12200,12200,12200,12200,0
|
|
20240729,120700,168607500,12200,12220,12220,12200,390
|
|
20240729,120600,163849450,12210,12210,12210,12210,16
|
|
20240729,120500,163654090,12200,12210,12210,12200,50
|
|
20240729,120400,163044080,12240,12240,12240,12240,0
|
|
20240729,120300,163044080,12240,12210,12240,12210,7
|
|
20240729,120200,162958550,12210,12210,12210,12210,19
|
|
20240729,120100,162726560,12240,12240,12240,12240,0
|
|
20240729,120000,162726560,12240,12230,12240,12220,3
|
|
20240729,115900,162689870,12240,12220,12240,12220,51
|
|
20240729,115800,162066280,12230,12230,12230,12230,0
|
|
20240729,115700,162066280,12230,12230,12230,12230,0
|
|
20240729,115600,162066280,12230,12210,12230,12210,29
|
|
20240729,115500,161712170,12200,12190,12200,12190,42
|
|
20240729,115400,161200040,12190,12190,12190,12190,40
|
|
20240729,115300,160712440,12190,12190,12200,12190,13
|
|
20240729,115200,160553950,12200,12200,12200,12200,1
|
|
20240729,115100,160541750,12190,12190,12190,12190,2
|
|
20240729,115000,160517370,12200,12200,12200,12200,0
|
|
20240729,114900,160517370,12200,12200,12200,12200,0
|
|
20240729,114800,160517370,12200,12200,12200,12200,0
|
|
20240729,114700,160517370,12200,12200,12200,12200,0
|
|
20240729,114600,160517370,12200,12190,12200,12190,18
|
|
20240729,114500,160297930,12190,12190,12190,12190,0
|
|
20240729,114400,160297930,12190,12180,12190,12180,174
|
|
20240729,114300,158178600,12180,12180,12180,12180,83
|
|
20240729,114200,157167660,12180,12180,12180,12180,0
|
|
20240729,114100,157167660,12180,12180,12180,12180,50
|
|
20240729,114000,156558660,12180,12180,12180,12180,1
|
|
20240729,113900,156546480,12170,12170,12170,12170,30
|
|
20240729,113800,156181380,12180,12180,12180,12170,106
|
|
20240729,113700,154890350,12170,12170,12170,12170,5
|
|
20240729,113600,154829500,12180,12180,12180,12180,115
|
|
20240729,113500,153428800,12180,12180,12180,12180,76
|
|
20240729,113400,152503120,12180,12180,12180,12180,0
|
|
20240729,113300,152503120,12180,12180,12180,12180,63
|
|
20240729,113200,151735780,12190,12190,12190,12190,0
|
|
20240729,113100,151735780,12190,12190,12190,12190,0
|
|
20240729,113000,151735780,12190,12190,12190,12190,0
|
|
20240729,112900,151735780,12190,12190,12190,12190,0
|
|
20240729,112800,151735780,12190,12190,12190,12190,1
|
|
20240729,112700,151723590,12180,12180,12180,12180,0
|
|
20240729,112600,151723590,12180,12180,12180,12180,0
|
|
20240729,112500,151723590,12180,12180,12180,12180,6
|
|
20240729,112400,151650510,12190,12190,12190,12190,0
|
|
20240729,112300,151650510,12190,12190,12190,12190,0
|
|
20240729,112200,151650510,12190,12190,12190,12190,105
|
|
20240729,112100,150370560,12190,12190,12190,12190,0
|
|
20240729,112000,150370560,12190,12190,12190,12190,0
|
|
20240729,111900,150370560,12190,12190,12190,12190,0
|
|
20240729,111800,150370560,12190,12190,12190,12190,0
|
|
20240729,111700,150370560,12190,12180,12200,12180,18
|
|
20240729,111600,150151280,12190,12200,12200,12190,6
|
|
20240729,111500,150078130,12210,12210,12210,12210,1
|
|
20240729,111400,150065920,12210,12200,12210,12200,83
|
|
20240729,111300,149053310,12200,12200,12200,12200,0
|
|
20240729,111200,149053310,12200,12200,12200,12200,201
|
|
20240729,111100,146601110,12200,12200,12200,12200,0
|
|
20240729,111000,146601110,12200,12200,12200,12200,1
|
|
20240729,110900,146588910,12230,12230,12230,12230,0
|
|
20240729,110800,146588910,12230,12230,12230,12230,0
|
|
20240729,110700,146588910,12230,12230,12230,12230,0
|
|
20240729,110600,146588910,12230,12230,12230,12230,0
|
|
20240729,110500,146588910,12230,12230,12230,12230,0
|
|
20240729,110400,146588910,12230,12230,12230,12230,0
|
|
20240729,110300,146588910,12230,12180,12230,12180,110
|
|
20240729,110200,145248340,12180,12180,12180,12180,0
|
|
20240729,110100,145248340,12180,12170,12180,12170,216
|
|
20240729,110000,142619560,12170,12170,12170,12170,10
|
|
20240729,105900,142497860,12180,12180,12180,12180,125
|
|
20240729,105800,140975360,12190,12190,12190,12190,137
|
|
20240729,105700,139305330,12190,12190,12190,12190,0
|
|
20240729,105600,139305330,12190,12190,12190,12190,0
|
|
20240729,105500,139305330,12190,12190,12190,12190,1
|
|
20240729,105400,139293140,12200,12200,12200,12200,0
|
|
20240729,105300,139293140,12200,12200,12200,12200,2
|
|
20240729,105200,139268740,12190,12190,12190,12190,1
|
|
20240729,105100,139256550,12200,12200,12200,12200,0
|
|
20240729,105000,139256550,12200,12200,12200,12200,1
|
|
20240729,104900,139244350,12190,12190,12190,12190,85
|
|
20240729,104800,138208200,12190,12190,12190,12190,500
|
|
20240729,104700,132113200,12190,12190,12190,12190,0
|
|
20240729,104600,132113200,12190,12190,12190,12190,0
|
|
20240729,104500,132113200,12190,12190,12190,12190,526
|
|
20240729,104400,125701260,12190,12190,12190,12190,0
|
|
20240729,104300,125701260,12190,12210,12220,12190,352
|
|
20240729,104200,121406800,12210,12210,12210,12210,100
|
|
20240729,104100,120185800,12220,12220,12220,12220,0
|
|
20240729,104000,120185800,12220,12220,12220,12220,0
|
|
20240729,103900,120185800,12220,12220,12220,12220,6
|
|
20240729,103800,120112480,12230,12230,12230,12230,0
|
|
20240729,103700,120112480,12230,12220,12230,12220,51
|
|
20240729,103600,119489250,12230,12230,12230,12230,0
|
|
20240729,103500,119489250,12230,12230,12230,12230,25
|
|
20240729,103400,119183500,12230,12230,12230,12230,6
|
|
20240729,103300,119110120,12240,12280,12280,12230,3
|
|
20240729,103200,119073370,12230,12230,12230,12230,1
|
|
20240729,103100,119061140,12270,12240,12270,12240,28
|
|
20240729,103000,118718130,12240,12240,12240,12240,0
|
|
20240729,102900,118718130,12240,12240,12240,12240,0
|
|
20240729,102800,118718130,12240,12240,12240,12240,29
|
|
20240729,102700,118363170,12230,12230,12230,12230,0
|
|
20240729,102600,118363170,12230,12230,12230,12230,0
|
|
20240729,102500,118363170,12230,12230,12230,12230,19
|
|
20240729,102400,118130800,12250,12250,12250,12250,0
|
|
20240729,102300,118130800,12250,12250,12250,12230,10
|
|
20240729,102200,118008340,12250,12230,12250,12230,2
|
|
20240729,102100,117983860,12250,12230,12250,12230,9
|
|
20240729,102000,117873630,12220,12220,12220,12220,0
|
|
20240729,101900,117873630,12220,12220,12220,12220,0
|
|
20240729,101800,117873630,12220,12220,12220,12220,0
|
|
20240729,101700,117873630,12220,12220,12220,12220,13
|
|
20240729,101600,117714770,12210,12200,12210,12200,312
|
|
20240729,101500,113906920,12190,12190,12190,12190,348
|
|
20240729,101400,109664800,12200,12200,12200,12200,338
|
|
20240729,101300,105541200,12210,12210,12210,12210,0
|
|
20240729,101200,105541200,12210,12210,12210,12210,692
|
|
20240729,101100,97091880,12220,12230,12230,12220,339
|
|
20240729,101000,92947390,12230,12240,12240,12230,8
|
|
20240729,100900,92849490,12240,12240,12240,12240,3
|
|
20240729,100800,92812770,12230,12240,12240,12230,13
|
|
20240729,100700,92653720,12240,12240,12240,12240,0
|
|
20240729,100600,92653720,12240,12240,12240,12240,99
|
|
20240729,100500,91441960,12250,12250,12250,12250,150
|
|
20240729,100400,89604460,12240,12240,12240,12240,4
|
|
20240729,100300,89555500,12240,12240,12240,12240,2
|
|
20240729,100200,89531020,12240,12240,12250,12230,13
|
|
20240729,100100,89371900,12250,12250,12250,12250,1
|
|
20240729,100000,89359650,12250,12220,12250,12220,51
|
|
20240729,095900,88736100,12230,12220,12230,12220,22
|
|
20240729,095800,88467250,12230,12230,12230,12230,276
|
|
20240729,095700,85091770,12240,12240,12240,12240,103
|
|
20240729,095600,83831050,12250,12280,12300,12250,1549
|
|
20240729,095500,64855240,12280,12280,12280,12280,1
|
|
20240729,095400,64842960,12270,12260,12270,12260,4
|
|
20240729,095300,64793890,12270,12270,12270,12270,1
|
|
20240729,095200,64781620,12250,12250,12250,12250,0
|
|
20240729,095100,64781620,12250,12240,12250,12240,51
|
|
20240729,095000,64157340,12240,12250,12260,12240,20
|
|
20240729,094900,63912470,12250,12250,12250,12240,27
|
|
20240729,094800,63581800,12250,12300,12300,12250,81
|
|
20240729,094700,62589490,12250,12300,12310,12250,12
|
|
20240729,094600,62441880,12230,12230,12290,12230,84
|
|
20240729,094500,61413740,12220,12220,12220,12220,0
|
|
20240729,094400,61413740,12220,12230,12230,12220,699
|
|
20240729,094300,52869150,12230,12230,12230,12230,0
|
|
20240729,094200,52869150,12230,12230,12230,12230,137
|
|
20240729,094100,51193640,12240,12240,12240,12240,9
|
|
20240729,094000,51083480,12240,12240,12240,12240,191
|
|
20240729,093900,48745640,12250,12250,12250,12250,10
|
|
20240729,093800,48623140,12250,12250,12250,12250,20
|
|
20240729,093700,48378140,12240,12240,12240,12240,1
|
|
20240729,093600,48365900,12240,12240,12240,12240,37
|
|
20240729,093500,47913020,12250,12250,12250,12250,12
|
|
20240729,093400,47766020,12260,12260,12260,12260,0
|
|
20240729,093300,47766020,12260,12270,12270,12260,343
|
|
20240729,093200,43557430,12270,12270,12270,12270,33
|
|
20240729,093100,43152520,12270,12270,12270,12270,11
|
|
20240729,093000,43017550,12300,12300,12300,12300,0
|
|
20240729,092900,43017550,12300,12300,12300,12300,0
|
|
20240729,092800,43017550,12300,12310,12310,12300,599
|
|
20240729,092700,35643870,12310,12310,12310,12310,0
|
|
20240729,092600,35643870,12310,12310,12340,12280,220
|
|
20240729,092500,32935620,12310,12270,12310,12270,290
|
|
20240729,092400,29369800,12280,12220,12280,12220,480
|
|
20240729,092300,23488070,12220,12220,12220,12220,0
|
|
20240729,092200,23488070,12220,12220,12220,12220,0
|
|
20240729,092100,23488070,12220,12230,12230,12220,175
|
|
20240729,092000,21349160,12230,12230,12230,12230,1
|
|
20240729,091900,21336930,12230,12230,12230,12230,10
|
|
20240729,091800,21214630,12240,12240,12240,12240,1
|
|
20240729,091700,21202390,12230,12230,12230,12230,1
|
|
20240729,091600,21190160,12220,12220,12220,12220,68
|
|
20240729,091500,20359200,12220,12240,12240,12220,57
|
|
20240729,091400,19662120,12250,12230,12250,12230,4
|
|
20240729,091300,19613160,12250,12250,12250,12250,8
|
|
20240729,091200,19515160,12270,12230,12270,12230,38
|
|
20240729,091100,19049820,12250,12250,12250,12240,3
|
|
20240729,091000,19013080,12240,12250,12250,12240,32
|
|
20240729,090900,18621380,12270,12250,12270,12250,356
|
|
20240729,090800,14257070,12260,12240,12260,12240,2
|
|
20240729,090700,14232570,12260,12260,12260,12230,3
|
|
20240729,090600,14195820,12200,12260,12260,12200,2
|
|
20240729,090500,14171360,12260,12260,12260,12260,80
|
|
20240729,090400,13190560,12260,12260,12260,12260,0
|
|
20240729,090300,13190560,12260,12200,12260,12200,87
|
|
20240729,090200,12127300,12270,12270,12270,12270,2
|
|
20240729,090100,12102760,12200,12200,12200,12200,0
|
|
20240729,090000,12102760,12200,12200,12270,12200,972
|