662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195900,445918170,14250,14250,14250,14250,177
|
|
20240729,195800,445918170,14250,14250,14250,14250,0
|
|
20240729,195700,445918170,14250,14250,14250,14250,0
|
|
20240729,195600,445918170,14250,14250,14250,14250,0
|
|
20240729,195500,445918170,14250,14250,14250,14250,0
|
|
20240729,195400,445918170,14250,14250,14250,14250,0
|
|
20240729,195300,445918170,14250,14250,14250,14250,0
|
|
20240729,195200,445918170,14250,14250,14250,14250,0
|
|
20240729,195100,445918170,14250,14250,14250,14250,0
|
|
20240729,195000,445918170,14250,14250,14250,14250,0
|
|
20240729,194900,445918170,14250,14250,14250,14250,0
|
|
20240729,194800,445918170,14250,14250,14250,14250,0
|
|
20240729,194700,445918170,14250,14250,14250,14250,0
|
|
20240729,194600,445918170,14250,14250,14250,14250,0
|
|
20240729,194500,445918170,14250,14250,14250,14250,0
|
|
20240729,194400,445918170,14250,14250,14250,14250,0
|
|
20240729,194300,445918170,14250,14250,14250,14250,0
|
|
20240729,194200,445918170,14250,14250,14250,14250,0
|
|
20240729,194100,445918170,14250,14250,14250,14250,0
|
|
20240729,194000,445918170,14250,14250,14250,14250,0
|
|
20240729,193900,445918170,14250,14250,14250,14250,0
|
|
20240729,193800,445918170,14250,14250,14250,14250,0
|
|
20240729,193700,445918170,14250,14250,14250,14250,0
|
|
20240729,193600,445918170,14250,14250,14250,14250,0
|
|
20240729,193500,445918170,14250,14250,14250,14250,0
|
|
20240729,193400,445918170,14250,14250,14250,14250,0
|
|
20240729,193300,445918170,14250,14250,14250,14250,0
|
|
20240729,193200,445918170,14250,14250,14250,14250,0
|
|
20240729,193100,445918170,14250,14250,14250,14250,0
|
|
20240729,193000,445918170,14250,14250,14250,14250,0
|
|
20240729,192900,445918170,14250,14250,14250,14250,177
|
|
20240729,192800,445918170,14250,14250,14250,14250,0
|
|
20240729,192700,445918170,14250,14250,14250,14250,0
|
|
20240729,192600,445918170,14250,14250,14250,14250,0
|
|
20240729,192500,445918170,14250,14250,14250,14250,0
|
|
20240729,192400,445918170,14250,14250,14250,14250,0
|
|
20240729,192300,445918170,14250,14250,14250,14250,0
|
|
20240729,192200,445918170,14250,14250,14250,14250,0
|
|
20240729,192100,445918170,14250,14250,14250,14250,0
|
|
20240729,192000,445918170,14250,14250,14250,14250,0
|
|
20240729,191900,445918170,14250,14250,14250,14250,0
|
|
20240729,191800,445918170,14250,14250,14250,14250,0
|
|
20240729,191700,445918170,14250,14250,14250,14250,0
|
|
20240729,191600,445918170,14250,14250,14250,14250,0
|
|
20240729,191500,445918170,14250,14250,14250,14250,0
|
|
20240729,191400,445918170,14250,14250,14250,14250,0
|
|
20240729,191300,445918170,14250,14250,14250,14250,0
|
|
20240729,191200,445918170,14250,14250,14250,14250,0
|
|
20240729,191100,445918170,14250,14250,14250,14250,0
|
|
20240729,191000,445918170,14250,14250,14250,14250,0
|
|
20240729,190900,445918170,14250,14250,14250,14250,0
|
|
20240729,190800,445918170,14250,14250,14250,14250,0
|
|
20240729,190700,445918170,14250,14250,14250,14250,0
|
|
20240729,190600,445918170,14250,14250,14250,14250,0
|
|
20240729,190500,445918170,14250,14250,14250,14250,0
|
|
20240729,190400,445918170,14250,14250,14250,14250,0
|
|
20240729,190300,445918170,14250,14250,14250,14250,0
|
|
20240729,190200,445918170,14250,14250,14250,14250,0
|
|
20240729,190100,445918170,14250,14250,14250,14250,0
|
|
20240729,190000,445918170,14250,14250,14250,14250,0
|
|
20240729,185900,445918170,14250,14250,14250,14250,177
|
|
20240729,185800,445918170,14250,14250,14250,14250,0
|
|
20240729,185700,445918170,14250,14250,14250,14250,0
|
|
20240729,185600,445918170,14250,14250,14250,14250,0
|
|
20240729,185500,445918170,14250,14250,14250,14250,0
|
|
20240729,185400,445918170,14250,14250,14250,14250,0
|
|
20240729,185300,445918170,14250,14250,14250,14250,0
|
|
20240729,185200,445918170,14250,14250,14250,14250,0
|
|
20240729,185100,445918170,14250,14250,14250,14250,0
|
|
20240729,185000,445918170,14250,14250,14250,14250,0
|
|
20240729,184900,445918170,14250,14250,14250,14250,0
|
|
20240729,184800,445918170,14250,14250,14250,14250,0
|
|
20240729,184700,445918170,14250,14250,14250,14250,0
|
|
20240729,184600,445918170,14250,14250,14250,14250,0
|
|
20240729,184500,445918170,14250,14250,14250,14250,0
|
|
20240729,184400,445918170,14250,14250,14250,14250,0
|
|
20240729,184300,445918170,14250,14250,14250,14250,0
|
|
20240729,184200,445918170,14250,14250,14250,14250,0
|
|
20240729,184100,445918170,14250,14250,14250,14250,0
|
|
20240729,184000,445918170,14250,14250,14250,14250,0
|
|
20240729,183900,445918170,14250,14250,14250,14250,0
|
|
20240729,183800,445918170,14250,14250,14250,14250,0
|
|
20240729,183700,445918170,14250,14250,14250,14250,0
|
|
20240729,183600,445918170,14250,14250,14250,14250,0
|
|
20240729,183500,445918170,14250,14250,14250,14250,0
|
|
20240729,183400,445918170,14250,14250,14250,14250,0
|
|
20240729,183300,445918170,14250,14250,14250,14250,0
|
|
20240729,183200,445918170,14250,14250,14250,14250,0
|
|
20240729,183100,445918170,14250,14250,14250,14250,0
|
|
20240729,183000,445918170,14250,14250,14250,14250,0
|
|
20240729,182900,445918170,14250,14250,14250,14250,177
|
|
20240729,182800,445918170,14250,14250,14250,14250,0
|
|
20240729,182700,445918170,14250,14250,14250,14250,0
|
|
20240729,182600,445918170,14250,14250,14250,14250,0
|
|
20240729,182500,445918170,14250,14250,14250,14250,0
|
|
20240729,182400,445918170,14250,14250,14250,14250,0
|
|
20240729,182300,445918170,14250,14250,14250,14250,0
|
|
20240729,182200,445918170,14250,14250,14250,14250,0
|
|
20240729,182100,445918170,14250,14250,14250,14250,0
|
|
20240729,182000,445918170,14250,14250,14250,14250,0
|
|
20240729,181900,445918170,14250,14250,14250,14250,0
|
|
20240729,181800,445918170,14250,14250,14250,14250,0
|
|
20240729,181700,445918170,14250,14250,14250,14250,0
|
|
20240729,181600,445918170,14250,14250,14250,14250,0
|
|
20240729,181500,445918170,14250,14250,14250,14250,0
|
|
20240729,181400,445918170,14250,14250,14250,14250,0
|
|
20240729,181300,445918170,14250,14250,14250,14250,0
|
|
20240729,181200,445918170,14250,14250,14250,14250,0
|
|
20240729,181100,445918170,14250,14250,14250,14250,0
|
|
20240729,181000,445918170,14250,14250,14250,14250,0
|
|
20240729,180900,445918170,14250,14250,14250,14250,0
|
|
20240729,180800,445918170,14250,14250,14250,14250,0
|
|
20240729,180700,445918170,14250,14250,14250,14250,0
|
|
20240729,180600,445918170,14250,14250,14250,14250,0
|
|
20240729,180500,445918170,14250,14250,14250,14250,0
|
|
20240729,180400,445918170,14250,14250,14250,14250,0
|
|
20240729,180300,445918170,14250,14250,14250,14250,0
|
|
20240729,180200,445918170,14250,14250,14250,14250,0
|
|
20240729,180100,445918170,14250,14250,14250,14250,0
|
|
20240729,180000,445918170,14250,14250,14250,14250,0
|
|
20240729,175900,445918170,14250,14250,14250,14250,177
|
|
20240729,175800,445918170,14250,14250,14250,14250,0
|
|
20240729,175700,445918170,14250,14250,14250,14250,0
|
|
20240729,175600,445918170,14250,14250,14250,14250,0
|
|
20240729,175500,445918170,14250,14250,14250,14250,0
|
|
20240729,175400,445918170,14250,14250,14250,14250,0
|
|
20240729,175300,445918170,14250,14250,14250,14250,0
|
|
20240729,175200,445918170,14250,14250,14250,14250,0
|
|
20240729,175100,445918170,14250,14250,14250,14250,0
|
|
20240729,175000,445918170,14250,14250,14250,14250,0
|
|
20240729,174900,445918170,14250,14250,14250,14250,0
|
|
20240729,174800,445918170,14250,14250,14250,14250,0
|
|
20240729,174700,445918170,14250,14250,14250,14250,0
|
|
20240729,174600,445918170,14250,14250,14250,14250,0
|
|
20240729,174500,445918170,14250,14250,14250,14250,0
|
|
20240729,174400,445918170,14250,14250,14250,14250,0
|
|
20240729,174300,445918170,14250,14250,14250,14250,0
|
|
20240729,174200,445918170,14250,14250,14250,14250,0
|
|
20240729,174100,445918170,14250,14250,14250,14250,0
|
|
20240729,174000,445918170,14250,14250,14250,14250,0
|
|
20240729,173900,445918170,14250,14250,14250,14250,0
|
|
20240729,173800,445918170,14250,14250,14250,14250,0
|
|
20240729,173700,445918170,14250,14250,14250,14250,0
|
|
20240729,173600,445918170,14250,14250,14250,14250,0
|
|
20240729,173500,445918170,14250,14250,14250,14250,0
|
|
20240729,173400,445918170,14250,14250,14250,14250,0
|
|
20240729,173300,445918170,14250,14250,14250,14250,0
|
|
20240729,173200,445918170,14250,14250,14250,14250,0
|
|
20240729,173100,445918170,14250,14250,14250,14250,0
|
|
20240729,173000,445918170,14250,14250,14250,14250,0
|
|
20240729,172900,445918170,14250,14250,14250,14250,177
|
|
20240729,172800,445918170,14250,14250,14250,14250,0
|
|
20240729,172700,445918170,14250,14250,14250,14250,0
|
|
20240729,172600,445918170,14250,14250,14250,14250,0
|
|
20240729,172500,445918170,14250,14250,14250,14250,0
|
|
20240729,172400,445918170,14250,14250,14250,14250,0
|
|
20240729,172300,445918170,14250,14250,14250,14250,0
|
|
20240729,172200,445918170,14250,14250,14250,14250,0
|
|
20240729,172100,445918170,14250,14250,14250,14250,0
|
|
20240729,172000,445918170,14250,14250,14250,14250,0
|
|
20240729,171900,445918170,14250,14250,14250,14250,0
|
|
20240729,171800,445918170,14250,14250,14250,14250,0
|
|
20240729,171700,445918170,14250,14250,14250,14250,0
|
|
20240729,171600,445918170,14250,14250,14250,14250,0
|
|
20240729,171500,445918170,14250,14250,14250,14250,0
|
|
20240729,171400,445918170,14250,14250,14250,14250,0
|
|
20240729,171300,445918170,14250,14250,14250,14250,0
|
|
20240729,171200,445918170,14250,14250,14250,14250,0
|
|
20240729,171100,445918170,14250,14250,14250,14250,0
|
|
20240729,171000,445918170,14250,14250,14250,14250,0
|
|
20240729,170900,445918170,14250,14250,14250,14250,0
|
|
20240729,170800,445918170,14250,14250,14250,14250,0
|
|
20240729,170700,445918170,14250,14250,14250,14250,0
|
|
20240729,170600,445918170,14250,14250,14250,14250,0
|
|
20240729,170500,445918170,14250,14250,14250,14250,0
|
|
20240729,170400,445918170,14250,14250,14250,14250,0
|
|
20240729,170300,445918170,14250,14250,14250,14250,0
|
|
20240729,170200,445918170,14250,14250,14250,14250,0
|
|
20240729,170100,445918170,14250,14250,14250,14250,0
|
|
20240729,170000,445918170,14250,14250,14250,14250,0
|
|
20240729,165900,445918170,14250,14250,14250,14250,177
|
|
20240729,165800,445918170,14250,14250,14250,14250,0
|
|
20240729,165700,445918170,14250,14250,14250,14250,0
|
|
20240729,165600,445918170,14250,14250,14250,14250,0
|
|
20240729,165500,445918170,14250,14250,14250,14250,0
|
|
20240729,165400,445918170,14250,14250,14250,14250,0
|
|
20240729,165300,445918170,14250,14250,14250,14250,0
|
|
20240729,165200,445918170,14250,14250,14250,14250,0
|
|
20240729,165100,445918170,14250,14250,14250,14250,0
|
|
20240729,165000,445918170,14250,14250,14250,14250,0
|
|
20240729,164900,445918170,14250,14250,14250,14250,0
|
|
20240729,164800,445918170,14250,14250,14250,14250,0
|
|
20240729,164700,445918170,14250,14250,14250,14250,0
|
|
20240729,164600,445918170,14250,14250,14250,14250,0
|
|
20240729,164500,445918170,14250,14250,14250,14250,0
|
|
20240729,164400,445918170,14250,14250,14250,14250,0
|
|
20240729,164300,445918170,14250,14250,14250,14250,0
|
|
20240729,164200,445918170,14250,14250,14250,14250,0
|
|
20240729,164100,445918170,14250,14250,14250,14250,0
|
|
20240729,164000,445918170,14250,14250,14250,14250,0
|
|
20240729,163900,445918170,14250,14250,14250,14250,0
|
|
20240729,163800,445918170,14250,14250,14250,14250,0
|
|
20240729,163700,445918170,14250,14250,14250,14250,0
|
|
20240729,163600,445918170,14250,14250,14250,14250,0
|
|
20240729,163500,445918170,14250,14250,14250,14250,0
|
|
20240729,163400,445918170,14250,14250,14250,14250,0
|
|
20240729,163300,445918170,14250,14250,14250,14250,0
|
|
20240729,163200,445918170,14250,14250,14250,14250,0
|
|
20240729,163100,445918170,14250,14250,14250,14250,0
|
|
20240729,163000,445918170,14250,14250,14250,14250,0
|
|
20240729,162900,445918170,14250,14250,14250,14250,177
|
|
20240729,162800,445918170,14250,14250,14250,14250,0
|
|
20240729,162700,445918170,14250,14250,14250,14250,0
|
|
20240729,162600,445918170,14250,14250,14250,14250,0
|
|
20240729,162500,445918170,14250,14250,14250,14250,0
|
|
20240729,162400,445918170,14250,14250,14250,14250,0
|
|
20240729,162300,445918170,14250,14250,14250,14250,0
|
|
20240729,162200,445918170,14250,14250,14250,14250,0
|
|
20240729,162100,445918170,14250,14250,14250,14250,0
|
|
20240729,162000,445918170,14250,14250,14250,14250,0
|
|
20240729,161900,445918170,14250,14250,14250,14250,0
|
|
20240729,161800,445918170,14250,14250,14250,14250,0
|
|
20240729,161700,445918170,14250,14250,14250,14250,0
|
|
20240729,161600,445918170,14250,14250,14250,14250,0
|
|
20240729,161500,445918170,14250,14250,14250,14250,0
|
|
20240729,161400,445918170,14250,14250,14250,14250,0
|
|
20240729,161300,445918170,14250,14250,14250,14250,0
|
|
20240729,161200,445918170,14250,14250,14250,14250,0
|
|
20240729,161100,445918170,14250,14250,14250,14250,0
|
|
20240729,161000,445918170,14250,14250,14250,14250,0
|
|
20240729,160900,445918170,14250,14250,14250,14250,0
|
|
20240729,160800,445918170,14250,14250,14250,14250,0
|
|
20240729,160700,445918170,14250,14250,14250,14250,0
|
|
20240729,160600,445918170,14250,14250,14250,14250,0
|
|
20240729,160500,445918170,14250,14250,14250,14250,0
|
|
20240729,160400,445918170,14250,14250,14250,14250,0
|
|
20240729,160300,445918170,14250,14250,14250,14250,0
|
|
20240729,160200,445918170,14250,14250,14250,14250,0
|
|
20240729,160100,445918170,14250,14250,14250,14250,0
|
|
20240729,160000,445918170,14250,14250,14250,14250,0
|
|
20240729,155900,445918170,14250,14250,14250,14250,177
|
|
20240729,155800,445918170,14250,14250,14250,14250,0
|
|
20240729,155700,445918170,14250,14250,14250,14250,0
|
|
20240729,155600,445918170,14250,14250,14250,14250,0
|
|
20240729,155500,445918170,14250,14250,14250,14250,0
|
|
20240729,155400,445918170,14250,14250,14250,14250,0
|
|
20240729,155300,445918170,14250,14250,14250,14250,0
|
|
20240729,155200,445918170,14250,14250,14250,14250,0
|
|
20240729,155100,445918170,14250,14250,14250,14250,0
|
|
20240729,155000,445918170,14250,14250,14250,14250,0
|
|
20240729,154900,445918170,14250,14250,14250,14250,0
|
|
20240729,154800,445918170,14250,14250,14250,14250,0
|
|
20240729,154700,445918170,14250,14250,14250,14250,0
|
|
20240729,154600,445918170,14250,14250,14250,14250,0
|
|
20240729,154500,445918170,14250,14250,14250,14250,0
|
|
20240729,154400,445918170,14250,14250,14250,14250,0
|
|
20240729,154300,445918170,14250,14250,14250,14250,0
|
|
20240729,154200,445918170,14250,14250,14250,14250,0
|
|
20240729,154100,445918170,14250,14250,14250,14250,0
|
|
20240729,154000,445918170,14250,14250,14250,14250,0
|
|
20240729,153900,445918170,14250,14250,14250,14250,0
|
|
20240729,153800,445918170,14250,14250,14250,14250,0
|
|
20240729,153700,445918170,14250,14250,14250,14250,0
|
|
20240729,153600,445918170,14250,14250,14250,14250,0
|
|
20240729,153500,445918170,14250,14250,14250,14250,0
|
|
20240729,153400,445918170,14250,14250,14250,14250,0
|
|
20240729,153300,445918170,14250,14250,14250,14250,0
|
|
20240729,153200,445918170,14250,14250,14250,14250,0
|
|
20240729,153100,445918170,14250,14250,14250,14250,0
|
|
20240729,153000,445918170,14250,14250,14250,14250,177
|
|
20240729,152900,443395920,14250,14250,14250,14250,0
|
|
20240729,152800,443395920,14250,14250,14250,14250,0
|
|
20240729,152700,443395920,14250,14250,14250,14250,0
|
|
20240729,152600,443395920,14250,14250,14250,14250,0
|
|
20240729,152500,443395920,14250,14250,14250,14250,0
|
|
20240729,152400,443395920,14250,14250,14250,14250,0
|
|
20240729,152300,443395920,14250,14250,14250,14250,0
|
|
20240729,152200,443395920,14250,14250,14250,14250,0
|
|
20240729,152100,443395920,14250,14250,14250,14250,0
|
|
20240729,152000,443395920,14250,14250,14250,14250,0
|
|
20240729,151900,443395920,14250,14230,14250,14220,127
|
|
20240729,151800,441588060,14240,14230,14240,14230,50
|
|
20240729,151700,440876550,14220,14220,14220,14220,112
|
|
20240729,151600,439283910,14210,14220,14220,14210,97
|
|
20240729,151500,437904640,14220,14220,14220,14220,7
|
|
20240729,151400,437805100,14220,14200,14220,14200,101
|
|
20240729,151300,436369900,14210,14200,14210,14200,26
|
|
20240729,151200,436000560,14210,14210,14210,14210,0
|
|
20240729,151100,436000560,14210,14210,14210,14210,14
|
|
20240729,151000,435801620,14210,14210,14210,14210,2
|
|
20240729,150900,435773200,14210,14200,14210,14200,13
|
|
20240729,150800,435588590,14200,14210,14210,14200,18
|
|
20240729,150700,435332970,14200,14200,14200,14200,49
|
|
20240729,150600,434637170,14210,14210,14210,14210,0
|
|
20240729,150500,434637170,14210,14210,14210,14210,0
|
|
20240729,150400,434637170,14210,14210,14210,14210,0
|
|
20240729,150300,434637170,14210,14210,14210,14210,0
|
|
20240729,150200,434637170,14210,14210,14210,14210,0
|
|
20240729,150100,434637170,14210,14210,14210,14210,1
|
|
20240729,150000,434622960,14200,14200,14200,14200,101
|
|
20240729,145900,433188760,14210,14210,14210,14210,0
|
|
20240729,145800,433188760,14210,14210,14210,14210,0
|
|
20240729,145700,433188760,14210,14200,14210,14200,44
|
|
20240729,145600,432563950,14210,14210,14210,14210,0
|
|
20240729,145500,432563950,14210,14210,14210,14210,0
|
|
20240729,145400,432563950,14210,14210,14210,14210,0
|
|
20240729,145300,432563950,14210,14210,14210,14210,0
|
|
20240729,145200,432563950,14210,14210,14210,14210,52
|
|
20240729,145100,431825030,14220,14220,14220,14220,1
|
|
20240729,145000,431810810,14220,14220,14220,14220,0
|
|
20240729,144900,431810810,14220,14220,14220,14220,1
|
|
20240729,144800,431796590,14210,14210,14210,14210,4
|
|
20240729,144700,431739750,14210,14210,14210,14210,20
|
|
20240729,144600,431455550,14210,14210,14210,14210,0
|
|
20240729,144500,431455550,14210,14210,14210,14210,1
|
|
20240729,144400,431441340,14200,14200,14200,14200,0
|
|
20240729,144300,431441340,14200,14200,14200,14200,44
|
|
20240729,144200,430816540,14200,14200,14200,14200,2
|
|
20240729,144100,430788140,14200,14200,14200,14200,0
|
|
20240729,144000,430788140,14200,14200,14200,14200,0
|
|
20240729,143900,430788140,14200,14200,14200,14200,0
|
|
20240729,143800,430788140,14200,14190,14200,14190,176
|
|
20240729,143700,428290690,14190,14180,14190,14180,11
|
|
20240729,143600,428134700,14190,14190,14190,14190,0
|
|
20240729,143500,428134700,14190,14190,14190,14190,1
|
|
20240729,143400,428120510,14180,14180,14180,14180,10
|
|
20240729,143300,427978710,14180,14180,14180,14180,0
|
|
20240729,143200,427978710,14180,14190,14190,14180,11
|
|
20240729,143100,427822720,14180,14180,14180,14180,0
|
|
20240729,143000,427822720,14180,14180,14180,14180,10
|
|
20240729,142900,427680920,14180,14180,14180,14180,0
|
|
20240729,142800,427680920,14180,14180,14180,14180,10
|
|
20240729,142700,427539120,14190,14190,14190,14190,0
|
|
20240729,142600,427539120,14190,14190,14190,14190,2
|
|
20240729,142500,427510740,14190,14190,14190,14190,0
|
|
20240729,142400,427510740,14190,14190,14190,14190,1
|
|
20240729,142300,427496550,14180,14180,14180,14180,11
|
|
20240729,142200,427340570,14190,14180,14190,14180,12
|
|
20240729,142100,427170400,14180,14180,14180,14180,0
|
|
20240729,142000,427170400,14180,14180,14180,14180,2
|
|
20240729,141900,427142040,14190,14190,14190,14190,0
|
|
20240729,141800,427142040,14190,14190,14190,14190,0
|
|
20240729,141700,427142040,14190,14190,14190,14190,0
|
|
20240729,141600,427142040,14190,14190,14190,14190,0
|
|
20240729,141500,427142040,14190,14190,14190,14190,0
|
|
20240729,141400,427142040,14190,14190,14190,14190,0
|
|
20240729,141300,427142040,14190,14190,14190,14190,0
|
|
20240729,141200,427142040,14190,14190,14190,14190,0
|
|
20240729,141100,427142040,14190,14190,14190,14190,0
|
|
20240729,141000,427142040,14190,14190,14190,14190,0
|
|
20240729,140900,427142040,14190,14190,14190,14190,0
|
|
20240729,140800,427142040,14190,14190,14190,14190,11
|
|
20240729,140700,426985950,14180,14180,14180,14180,0
|
|
20240729,140600,426985950,14180,14180,14180,14180,1
|
|
20240729,140500,426971770,14190,14190,14190,14190,0
|
|
20240729,140400,426971770,14190,14190,14190,14190,2
|
|
20240729,140300,426943390,14190,14190,14190,14190,0
|
|
20240729,140200,426943390,14190,14190,14190,14190,0
|
|
20240729,140100,426943390,14190,14190,14190,14190,0
|
|
20240729,140000,426943390,14190,14190,14190,14190,0
|
|
20240729,135900,426943390,14190,14190,14190,14190,0
|
|
20240729,135800,426943390,14190,14190,14190,14190,0
|
|
20240729,135700,426943390,14190,14190,14190,14190,20
|
|
20240729,135600,426659590,14180,14180,14180,14180,0
|
|
20240729,135500,426659590,14180,14180,14180,14180,0
|
|
20240729,135400,426659590,14180,14180,14180,14180,126
|
|
20240729,135300,424872910,14160,14160,14160,14160,0
|
|
20240729,135200,424872910,14160,14180,14180,14160,965
|
|
20240729,135100,411203860,14180,14180,14180,14180,16
|
|
20240729,135000,410976980,14190,14190,14190,14190,50
|
|
20240729,134900,410267480,14190,14190,14190,14190,50
|
|
20240729,134800,409557980,14190,14190,14190,14190,1
|
|
20240729,134700,409543790,14170,14170,14170,14170,39
|
|
20240729,134600,408991160,14190,14190,14190,14190,0
|
|
20240729,134500,408991160,14190,14190,14190,14190,0
|
|
20240729,134400,408991160,14190,14190,14190,14190,1
|
|
20240729,134300,408976970,14170,14190,14190,14170,1093
|
|
20240729,134200,393487320,14190,14190,14190,14190,13
|
|
20240729,134100,393302850,14200,14200,14200,14200,0
|
|
20240729,134000,393302850,14200,14200,14200,14200,0
|
|
20240729,133900,393302850,14200,14200,14200,14200,0
|
|
20240729,133800,393302850,14200,14200,14200,14200,0
|
|
20240729,133700,393302850,14200,14200,14200,14200,0
|
|
20240729,133600,393302850,14200,14200,14200,14200,0
|
|
20240729,133500,393302850,14200,14200,14200,14200,0
|
|
20240729,133400,393302850,14200,14200,14200,14200,0
|
|
20240729,133300,393302850,14200,14200,14200,14200,10
|
|
20240729,133200,393160850,14200,14200,14200,14200,0
|
|
20240729,133100,393160850,14200,14200,14200,14200,10
|
|
20240729,133000,393018850,14200,14200,14200,14200,0
|
|
20240729,132900,393018850,14200,14200,14200,14200,15
|
|
20240729,132800,392805850,14200,14200,14200,14200,100
|
|
20240729,132700,391385850,14200,14200,14200,14200,0
|
|
20240729,132600,391385850,14200,14200,14200,14200,36
|
|
20240729,132500,390874650,14220,14220,14220,14220,14
|
|
20240729,132400,390675570,14220,14220,14220,14220,0
|
|
20240729,132300,390675570,14220,14220,14220,14220,0
|
|
20240729,132200,390675570,14220,14220,14220,14220,0
|
|
20240729,132100,390675570,14220,14220,14220,14220,0
|
|
20240729,132000,390675570,14220,14220,14220,14220,0
|
|
20240729,131900,390675570,14220,14220,14220,14220,0
|
|
20240729,131800,390675570,14220,14220,14220,14220,100
|
|
20240729,131700,389253570,14220,14220,14220,14220,0
|
|
20240729,131600,389253570,14220,14220,14220,14220,1
|
|
20240729,131500,389239350,14200,14200,14200,14200,0
|
|
20240729,131400,389239350,14200,14200,14200,14200,25
|
|
20240729,131300,388884350,14220,14220,14220,14220,1
|
|
20240729,131200,388870130,14210,14210,14210,14210,0
|
|
20240729,131100,388870130,14210,14210,14210,14210,0
|
|
20240729,131000,388870130,14210,14210,14210,14210,0
|
|
20240729,130900,388870130,14210,14210,14210,14210,0
|
|
20240729,130800,388870130,14210,14210,14210,14210,42
|
|
20240729,130700,388273310,14220,14220,14220,14220,0
|
|
20240729,130600,388273310,14220,14220,14220,14220,0
|
|
20240729,130500,388273310,14220,14220,14220,14220,0
|
|
20240729,130400,388273310,14220,14220,14220,14220,0
|
|
20240729,130300,388273310,14220,14220,14220,14220,1
|
|
20240729,130200,388259090,14200,14210,14220,14200,22
|
|
20240729,130100,387946630,14210,14210,14210,14210,22
|
|
20240729,130000,387634010,14210,14210,14210,14210,22
|
|
20240729,125900,387321390,14210,14230,14230,14210,81
|
|
20240729,125800,386168980,14210,14220,14230,14210,158
|
|
20240729,125700,383922280,14210,14210,14230,14210,22
|
|
20240729,125600,383609640,14210,14230,14230,14210,23
|
|
20240729,125500,383282790,14210,14210,14230,14210,24
|
|
20240729,125400,382941680,14230,14220,14240,14210,103
|
|
20240729,125300,381477040,14210,14210,14210,14200,118
|
|
20240729,125200,379800300,14210,14220,14220,14210,42
|
|
20240729,125100,379203170,14210,14210,14210,14210,0
|
|
20240729,125000,379203170,14210,14210,14210,14210,0
|
|
20240729,124900,379203170,14210,14210,14210,14210,18
|
|
20240729,124800,378947390,14220,14220,14220,14220,0
|
|
20240729,124700,378947390,14220,14220,14220,14220,14
|
|
20240729,124600,378748310,14210,14210,14210,14210,0
|
|
20240729,124500,378748310,14210,14210,14210,14210,0
|
|
20240729,124400,378748310,14210,14210,14210,14210,0
|
|
20240729,124300,378748310,14210,14210,14210,14210,18
|
|
20240729,124200,378492530,14220,14220,14220,14220,0
|
|
20240729,124100,378492530,14220,14220,14220,14220,0
|
|
20240729,124000,378492530,14220,14220,14220,14220,0
|
|
20240729,123900,378492530,14220,14220,14220,14220,1
|
|
20240729,123800,378478310,14210,14210,14210,14210,0
|
|
20240729,123700,378478310,14210,14210,14210,14210,0
|
|
20240729,123600,378478310,14210,14210,14210,14210,0
|
|
20240729,123500,378478310,14210,14210,14210,14210,20
|
|
20240729,123400,378194110,14220,14220,14220,14220,0
|
|
20240729,123300,378194110,14220,14220,14220,14220,0
|
|
20240729,123200,378194110,14220,14220,14220,14220,19
|
|
20240729,123100,377923930,14220,14220,14220,14220,0
|
|
20240729,123000,377923930,14220,14220,14220,14220,26
|
|
20240729,122900,377554210,14220,14220,14220,14220,0
|
|
20240729,122800,377554210,14220,14220,14220,14220,0
|
|
20240729,122700,377554210,14220,14220,14220,14210,58
|
|
20240729,122600,376729610,14220,14220,14220,14220,0
|
|
20240729,122500,376729610,14220,14220,14220,14220,14
|
|
20240729,122400,376530530,14210,14220,14220,14210,1035
|
|
20240729,122300,361822280,14220,14220,14220,14220,0
|
|
20240729,122200,361822280,14220,14220,14220,14220,0
|
|
20240729,122100,361822280,14220,14220,14220,14220,28
|
|
20240729,122000,361424120,14220,14200,14220,14200,108
|
|
20240729,121900,359890050,14200,14210,14210,14200,30
|
|
20240729,121800,359463900,14210,14210,14210,14210,0
|
|
20240729,121700,359463900,14210,14210,14210,14210,0
|
|
20240729,121600,359463900,14210,14210,14210,14210,0
|
|
20240729,121500,359463900,14210,14210,14210,14210,0
|
|
20240729,121400,359463900,14210,14210,14210,14210,17
|
|
20240729,121300,359222330,14210,14210,14210,14210,0
|
|
20240729,121200,359222330,14210,14210,14210,14210,2
|
|
20240729,121100,359193910,14200,14200,14200,14200,0
|
|
20240729,121000,359193910,14200,14200,14200,14200,0
|
|
20240729,120900,359193910,14200,14200,14200,14200,0
|
|
20240729,120800,359193910,14200,14200,14200,14200,0
|
|
20240729,120700,359193910,14200,14200,14200,14200,0
|
|
20240729,120600,359193910,14200,14200,14200,14200,0
|
|
20240729,120500,359193910,14200,14200,14200,14200,0
|
|
20240729,120400,359193910,14200,14200,14200,14200,0
|
|
20240729,120300,359193910,14200,14210,14210,14200,790
|
|
20240729,120200,347970190,14220,14220,14220,14220,14
|
|
20240729,120100,347771110,14220,14220,14220,14220,1
|
|
20240729,120000,347756890,14220,14220,14220,14220,0
|
|
20240729,115900,347756890,14220,14220,14220,14220,2
|
|
20240729,115800,347728450,14210,14210,14210,14210,0
|
|
20240729,115700,347728450,14210,14210,14210,14210,436
|
|
20240729,115600,341532890,14210,14210,14210,14210,1
|
|
20240729,115500,341518680,14200,14200,14200,14200,1
|
|
20240729,115400,341504480,14200,14200,14200,14200,0
|
|
20240729,115300,341504480,14200,14200,14200,14200,18
|
|
20240729,115200,341248880,14210,14210,14210,14210,5
|
|
20240729,115100,341177830,14210,14210,14210,14210,0
|
|
20240729,115000,341177830,14210,14210,14210,14210,0
|
|
20240729,114900,341177830,14210,14210,14210,14210,0
|
|
20240729,114800,341177830,14210,14210,14210,14210,0
|
|
20240729,114700,341177830,14210,14210,14210,14210,0
|
|
20240729,114600,341177830,14210,14210,14210,14210,0
|
|
20240729,114500,341177830,14210,14210,14210,14210,0
|
|
20240729,114400,341177830,14210,14210,14210,14210,1
|
|
20240729,114300,341163620,14210,14210,14210,14210,0
|
|
20240729,114200,341163620,14210,14210,14210,14210,2
|
|
20240729,114100,341135200,14200,14200,14200,14200,0
|
|
20240729,114000,341135200,14200,14200,14200,14200,0
|
|
20240729,113900,341135200,14200,14190,14200,14190,177
|
|
20240729,113800,338623410,14190,14190,14190,14190,0
|
|
20240729,113700,338623410,14190,14190,14190,14190,100
|
|
20240729,113600,337204410,14190,14190,14190,14190,58
|
|
20240729,113500,336381390,14190,14190,14190,14190,0
|
|
20240729,113400,336381390,14190,14180,14190,14180,112
|
|
20240729,113300,334792730,14170,14170,14170,14170,0
|
|
20240729,113200,334792730,14170,14170,14170,14170,0
|
|
20240729,113100,334792730,14170,14190,14190,14170,139
|
|
20240729,113000,332821850,14180,14180,14180,14180,0
|
|
20240729,112900,332821850,14180,14180,14180,14180,560
|
|
20240729,112800,324881050,14200,14200,14200,14200,0
|
|
20240729,112700,324881050,14200,14200,14200,14200,0
|
|
20240729,112600,324881050,14200,14200,14200,14200,1
|
|
20240729,112500,324866850,14190,14190,14190,14190,0
|
|
20240729,112400,324866850,14190,14190,14190,14190,0
|
|
20240729,112300,324866850,14190,14220,14220,14190,1166
|
|
20240729,112200,308312830,14210,14210,14210,14210,0
|
|
20240729,112100,308312830,14210,14210,14210,14210,54
|
|
20240729,112000,307545490,14210,14210,14210,14210,0
|
|
20240729,111900,307545490,14210,14210,14210,14210,0
|
|
20240729,111800,307545490,14210,14210,14210,14210,2
|
|
20240729,111700,307517070,14220,14220,14220,14220,0
|
|
20240729,111600,307517070,14220,14220,14220,14220,0
|
|
20240729,111500,307517070,14220,14220,14220,14220,41
|
|
20240729,111400,306934050,14220,14220,14220,14220,51
|
|
20240729,111300,306208830,14210,14210,14210,14210,0
|
|
20240729,111200,306208830,14210,14210,14210,14210,0
|
|
20240729,111100,306208830,14210,14210,14210,14210,1000
|
|
20240729,111000,291998830,14210,14210,14210,14210,75
|
|
20240729,110900,290933080,14210,14210,14210,14210,0
|
|
20240729,110800,290933080,14210,14210,14210,14210,30
|
|
20240729,110700,290506780,14220,14220,14220,14220,0
|
|
20240729,110600,290506780,14220,14250,14250,14220,1205
|
|
20240729,110500,273364810,14260,14260,14260,14260,0
|
|
20240729,110400,273364810,14260,14260,14260,14260,0
|
|
20240729,110300,273364810,14260,14260,14260,14260,2
|
|
20240729,110200,273336290,14250,14250,14250,14250,53
|
|
20240729,110100,272581040,14250,14240,14250,14240,58
|
|
20240729,110000,271754980,14250,14250,14250,14250,20
|
|
20240729,105900,271469980,14250,14250,14250,14230,66
|
|
20240729,105800,270529520,14260,14260,14260,14260,11
|
|
20240729,105700,270372660,14260,14260,14260,14260,43
|
|
20240729,105600,269759480,14260,14250,14260,14250,35
|
|
20240729,105500,269260710,14250,14240,14250,14240,60
|
|
20240729,105400,268406290,14240,14230,14240,14230,66
|
|
20240729,105300,267467090,14230,14230,14230,14230,0
|
|
20240729,105200,267467090,14230,14230,14230,14230,0
|
|
20240729,105100,267467090,14230,14230,14230,14230,0
|
|
20240729,105000,267467090,14230,14230,14230,14230,0
|
|
20240729,104900,267467090,14230,14210,14230,14210,129
|
|
20240729,104800,265633740,14210,14210,14210,14210,14
|
|
20240729,104700,265434800,14210,14210,14210,14210,28
|
|
20240729,104600,265036920,14200,14210,14210,14200,466
|
|
20240729,104500,258419670,14210,14210,14210,14210,0
|
|
20240729,104400,258419670,14210,14210,14210,14210,0
|
|
20240729,104300,258419670,14210,14210,14210,14210,0
|
|
20240729,104200,258419670,14210,14210,14210,14210,0
|
|
20240729,104100,258419670,14210,14210,14210,14210,0
|
|
20240729,104000,258419670,14210,14210,14210,14210,0
|
|
20240729,103900,258419670,14210,14210,14210,14210,28
|
|
20240729,103800,258021790,14200,14200,14210,14200,603
|
|
20240729,103700,249458910,14200,14190,14200,14190,50
|
|
20240729,103600,248749240,14190,14200,14200,14190,564
|
|
20240729,103500,240746050,14210,14210,14210,14210,0
|
|
20240729,103400,240746050,14210,14210,14210,14210,0
|
|
20240729,103300,240746050,14210,14200,14210,14200,64
|
|
20240729,103200,239837110,14190,14190,14190,14190,57
|
|
20240729,103100,239028280,14190,14180,14190,14180,220
|
|
20240729,103000,235907680,14180,14180,14180,14170,386
|
|
20240729,102900,230434770,14180,14180,14180,14180,6
|
|
20240729,102800,230349690,14180,14180,14180,14180,10
|
|
20240729,102700,230207890,14180,14190,14190,14180,65
|
|
20240729,102600,229285660,14200,14200,14200,14200,1
|
|
20240729,102500,229271460,14200,14200,14200,14200,0
|
|
20240729,102400,229271460,14200,14200,14200,14200,0
|
|
20240729,102300,229271460,14200,14200,14200,14200,0
|
|
20240729,102200,229271460,14200,14200,14200,14200,0
|
|
20240729,102100,229271460,14200,14230,14230,14200,1860
|
|
20240729,102000,202844840,14250,14230,14250,14230,8
|
|
20240729,101900,202730950,14210,14210,14210,14210,30
|
|
20240729,101800,202304650,14200,14200,14200,14190,378
|
|
20240729,101700,196938810,14190,14200,14200,14190,207
|
|
20240729,101600,193999470,14200,14200,14200,14200,0
|
|
20240729,101500,193999470,14200,14200,14200,14200,50
|
|
20240729,101400,193289470,14200,14200,14200,14200,11
|
|
20240729,101300,193133270,14200,14180,14200,14180,162
|
|
20240729,101200,190835750,14180,14200,14200,14180,350
|
|
20240729,101100,185872690,14200,14200,14200,14200,15
|
|
20240729,101000,185659690,14200,14200,14200,14200,0
|
|
20240729,100900,185659690,14200,14200,14200,14200,0
|
|
20240729,100800,185659690,14200,14200,14220,14200,1245
|
|
20240729,100700,167957270,14200,14190,14200,14190,69
|
|
20240729,100600,166977960,14190,14180,14190,14180,202
|
|
20240729,100500,164113140,14170,14180,14180,14170,329
|
|
20240729,100400,159450920,14180,14180,14180,14180,0
|
|
20240729,100300,159450920,14180,14180,14180,14180,14
|
|
20240729,100200,159252400,14180,14180,14180,14180,0
|
|
20240729,100100,159252400,14180,14180,14180,14180,0
|
|
20240729,100000,159252400,14180,14170,14180,14160,240
|
|
20240729,095900,155851600,14170,14170,14170,14170,126
|
|
20240729,095800,154066180,14170,14170,14170,14150,150
|
|
20240729,095700,151942560,14170,14160,14170,14160,215
|
|
20240729,095600,148898150,14160,14190,14190,14150,2552
|
|
20240729,095500,112756110,14190,14200,14200,14190,85
|
|
20240729,095400,111549950,14200,14200,14200,14200,24
|
|
20240729,095300,111209150,14190,14190,14190,14190,7
|
|
20240729,095200,111109820,14200,14200,14200,14200,58
|
|
20240729,095100,110286220,14180,14190,14200,14180,70
|
|
20240729,095000,109292840,14200,14200,14200,14200,0
|
|
20240729,094900,109292840,14200,14200,14200,14200,0
|
|
20240729,094800,109292840,14200,14200,14200,14200,25
|
|
20240729,094700,108937840,14200,14200,14200,14200,27
|
|
20240729,094600,108554440,14200,14200,14200,14200,0
|
|
20240729,094500,108554440,14200,14200,14200,14200,14
|
|
20240729,094400,108355640,14200,14200,14200,14200,14
|
|
20240729,094300,108156840,14200,14180,14200,14170,138
|
|
20240729,094200,106199490,14180,14180,14180,14170,113
|
|
20240729,094100,104597310,14180,14190,14200,14180,56
|
|
20240729,094000,103802890,14200,14190,14200,14190,303
|
|
20240729,093900,99503310,14190,14190,14190,14190,820
|
|
20240729,093800,87867510,14210,14190,14210,14190,160
|
|
20240729,093700,85596830,14210,14170,14210,14170,557
|
|
20240729,093600,77703310,14170,14170,14170,14170,14
|
|
20240729,093500,77504930,14170,14200,14200,14170,1460
|
|
20240729,093400,56808580,14220,14220,14220,14220,2
|
|
20240729,093300,56780140,14220,14250,14250,14220,610
|
|
20240729,093200,48104140,14250,14230,14300,14230,468
|
|
20240729,093100,41435130,14220,14220,14220,14220,192
|
|
20240729,093000,38704890,14220,14220,14220,14220,7
|
|
20240729,092900,38605350,14220,14210,14220,14200,641
|
|
20240729,092800,29496680,14210,14210,14210,14210,1
|
|
20240729,092700,29482470,14210,14240,14240,14210,80
|
|
20240729,092600,28344760,14240,14260,14300,14240,644
|
|
20240729,092500,19161930,14250,14250,14250,14250,243
|
|
20240729,092400,15699180,14250,14250,14250,14250,35
|
|
20240729,092300,15200430,14250,14240,14250,14220,188
|
|
20240729,092200,12525400,14250,14250,14250,14250,14
|
|
20240729,092100,12325900,14240,14230,14250,14230,29
|
|
20240729,092000,11912880,14250,14250,14250,14250,15
|
|
20240729,091900,11699130,14240,14250,14250,14240,10
|
|
20240729,091800,11556660,14250,14230,14250,14230,31
|
|
20240729,091700,11115170,14230,14230,14230,14230,23
|
|
20240729,091600,10787880,14230,14220,14230,14220,34
|
|
20240729,091500,10304360,14220,14220,14220,14190,94
|
|
20240729,091400,8969110,14220,14220,14220,14220,0
|
|
20240729,091300,8969110,14220,14250,14250,14210,73
|
|
20240729,091200,7931560,14240,14230,14250,14220,99
|
|
20240729,091100,6522320,14240,14240,14240,14240,14
|
|
20240729,091000,6322960,14240,14240,14240,14240,2
|
|
20240729,090900,6294480,14240,14240,14240,14240,100
|
|
20240729,090800,4870480,14240,14210,14240,14210,5
|
|
20240729,090700,4799340,14200,14200,14200,14200,10
|
|
20240729,090600,4657340,14240,14220,14250,14190,36
|
|
20240729,090500,4145530,14200,14200,14200,14200,165
|
|
20240729,090400,1802530,14200,14200,14200,14200,0
|
|
20240729,090300,1802530,14200,14200,14200,14200,0
|
|
20240729,090200,1802530,14200,14170,14200,14170,11
|
|
20240729,090100,1646630,14200,14200,14200,14200,1
|
|
20240729,090000,1632430,14170,14200,14200,14170,115
|