577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183400,867208000,19160,19160,19160,19160,2942
|
|
20240729,183300,867208000,19160,19160,19160,19160,0
|
|
20240729,183200,867208000,19160,19160,19160,19160,0
|
|
20240729,183100,867208000,19160,19160,19160,19160,0
|
|
20240729,183000,867208000,19160,19160,19160,19160,0
|
|
20240729,182900,867208000,19160,19160,19160,19160,0
|
|
20240729,182800,867208000,19160,19160,19160,19160,0
|
|
20240729,182700,867208000,19160,19160,19160,19160,0
|
|
20240729,182600,867208000,19160,19160,19160,19160,0
|
|
20240729,182500,867208000,19160,19160,19160,19160,0
|
|
20240729,182400,867208000,19160,19160,19160,19160,0
|
|
20240729,182300,867208000,19160,19160,19160,19160,0
|
|
20240729,182200,867208000,19160,19160,19160,19160,0
|
|
20240729,182100,867208000,19160,19160,19160,19160,0
|
|
20240729,182000,867208000,19160,19160,19160,19160,0
|
|
20240729,181900,867208000,19160,19160,19160,19160,0
|
|
20240729,181800,867208000,19160,19160,19160,19160,0
|
|
20240729,181700,867208000,19160,19160,19160,19160,0
|
|
20240729,181600,867208000,19160,19160,19160,19160,0
|
|
20240729,181500,867208000,19160,19160,19160,19160,0
|
|
20240729,181400,867208000,19160,19160,19160,19160,0
|
|
20240729,181300,867208000,19160,19160,19160,19160,0
|
|
20240729,181200,867208000,19160,19160,19160,19160,0
|
|
20240729,181100,867208000,19160,19160,19160,19160,0
|
|
20240729,181000,867208000,19160,19160,19160,19160,0
|
|
20240729,180900,867208000,19160,19160,19160,19160,0
|
|
20240729,180800,867208000,19160,19160,19160,19160,0
|
|
20240729,180700,867208000,19160,19160,19160,19160,0
|
|
20240729,180600,867208000,19160,19160,19160,19160,0
|
|
20240729,180500,867208000,19160,19160,19160,19160,0
|
|
20240729,180400,867208000,19160,19160,19160,19160,2942
|
|
20240729,180300,867208000,19160,19160,19160,19160,0
|
|
20240729,180200,867208000,19160,19160,19160,19160,0
|
|
20240729,180100,867208000,19160,19160,19160,19160,0
|
|
20240729,180000,867208000,19160,19160,19160,19160,0
|
|
20240729,175900,867208000,19160,19160,19160,19160,0
|
|
20240729,175800,867208000,19160,19160,19160,19160,0
|
|
20240729,175700,867208000,19160,19160,19160,19160,0
|
|
20240729,175600,867208000,19160,19160,19160,19160,0
|
|
20240729,175500,867208000,19160,19160,19160,19160,0
|
|
20240729,175400,867208000,19160,19160,19160,19160,0
|
|
20240729,175300,867208000,19160,19160,19160,19160,0
|
|
20240729,175200,867208000,19160,19160,19160,19160,0
|
|
20240729,175100,867208000,19160,19160,19160,19160,0
|
|
20240729,175000,867208000,19160,19160,19160,19160,0
|
|
20240729,174900,867208000,19160,19160,19160,19160,0
|
|
20240729,174800,867208000,19160,19160,19160,19160,0
|
|
20240729,174700,867208000,19160,19160,19160,19160,0
|
|
20240729,174600,867208000,19160,19160,19160,19160,0
|
|
20240729,174500,867208000,19160,19160,19160,19160,0
|
|
20240729,174400,867208000,19160,19160,19160,19160,0
|
|
20240729,174300,867208000,19160,19160,19160,19160,0
|
|
20240729,174200,867208000,19160,19160,19160,19160,0
|
|
20240729,174100,867208000,19160,19160,19160,19160,0
|
|
20240729,174000,867208000,19160,19160,19160,19160,0
|
|
20240729,173900,867208000,19160,19160,19160,19160,0
|
|
20240729,173800,867208000,19160,19160,19160,19160,0
|
|
20240729,173700,867208000,19160,19160,19160,19160,0
|
|
20240729,173600,867208000,19160,19160,19160,19160,0
|
|
20240729,173500,867208000,19160,19160,19160,19160,0
|
|
20240729,173400,867208000,19160,19160,19160,19160,2942
|
|
20240729,173300,867208000,19160,19160,19160,19160,0
|
|
20240729,173200,867208000,19160,19160,19160,19160,0
|
|
20240729,173100,867208000,19160,19160,19160,19160,0
|
|
20240729,173000,867208000,19160,19160,19160,19160,0
|
|
20240729,172900,867208000,19160,19160,19160,19160,0
|
|
20240729,172800,867208000,19160,19160,19160,19160,0
|
|
20240729,172700,867208000,19160,19160,19160,19160,0
|
|
20240729,172600,867208000,19160,19160,19160,19160,0
|
|
20240729,172500,867208000,19160,19160,19160,19160,0
|
|
20240729,172400,867208000,19160,19160,19160,19160,0
|
|
20240729,172300,867208000,19160,19160,19160,19160,0
|
|
20240729,172200,867208000,19160,19160,19160,19160,0
|
|
20240729,172100,867208000,19160,19160,19160,19160,0
|
|
20240729,172000,867208000,19160,19160,19160,19160,0
|
|
20240729,171900,867208000,19160,19160,19160,19160,0
|
|
20240729,171800,867208000,19160,19160,19160,19160,0
|
|
20240729,171700,867208000,19160,19160,19160,19160,0
|
|
20240729,171600,867208000,19160,19160,19160,19160,0
|
|
20240729,171500,867208000,19160,19160,19160,19160,0
|
|
20240729,171400,867208000,19160,19160,19160,19160,0
|
|
20240729,171300,867208000,19160,19160,19160,19160,0
|
|
20240729,171200,867208000,19160,19160,19160,19160,0
|
|
20240729,171100,867208000,19160,19160,19160,19160,0
|
|
20240729,171000,867208000,19160,19160,19160,19160,0
|
|
20240729,170900,867208000,19160,19160,19160,19160,0
|
|
20240729,170800,867208000,19160,19160,19160,19160,0
|
|
20240729,170700,867208000,19160,19160,19160,19160,0
|
|
20240729,170600,867208000,19160,19160,19160,19160,0
|
|
20240729,170500,867208000,19160,19160,19160,19160,0
|
|
20240729,170400,867208000,19160,19160,19160,19160,2942
|
|
20240729,170300,867208000,19160,19160,19160,19160,0
|
|
20240729,170200,867208000,19160,19160,19160,19160,0
|
|
20240729,170100,867208000,19160,19160,19160,19160,0
|
|
20240729,170000,867208000,19160,19160,19160,19160,0
|
|
20240729,165900,867208000,19160,19160,19160,19160,0
|
|
20240729,165800,867208000,19160,19160,19160,19160,0
|
|
20240729,165700,867208000,19160,19160,19160,19160,0
|
|
20240729,165600,867208000,19160,19160,19160,19160,0
|
|
20240729,165500,867208000,19160,19160,19160,19160,0
|
|
20240729,165400,867208000,19160,19160,19160,19160,0
|
|
20240729,165300,867208000,19160,19160,19160,19160,0
|
|
20240729,165200,867208000,19160,19160,19160,19160,0
|
|
20240729,165100,867208000,19160,19160,19160,19160,0
|
|
20240729,165000,867208000,19160,19160,19160,19160,0
|
|
20240729,164900,867208000,19160,19160,19160,19160,0
|
|
20240729,164800,867208000,19160,19160,19160,19160,0
|
|
20240729,164700,867208000,19160,19160,19160,19160,0
|
|
20240729,164600,867208000,19160,19160,19160,19160,0
|
|
20240729,164500,867208000,19160,19160,19160,19160,0
|
|
20240729,164400,867208000,19160,19160,19160,19160,0
|
|
20240729,164300,867208000,19160,19160,19160,19160,0
|
|
20240729,164200,867208000,19160,19160,19160,19160,0
|
|
20240729,164100,867208000,19160,19160,19160,19160,0
|
|
20240729,164000,867208000,19160,19160,19160,19160,0
|
|
20240729,163900,867208000,19160,19160,19160,19160,0
|
|
20240729,163800,867208000,19160,19160,19160,19160,0
|
|
20240729,163700,867208000,19160,19160,19160,19160,0
|
|
20240729,163600,867208000,19160,19160,19160,19160,0
|
|
20240729,163500,867208000,19160,19160,19160,19160,0
|
|
20240729,163400,867208000,19160,19160,19160,19160,2942
|
|
20240729,163300,867208000,19160,19160,19160,19160,0
|
|
20240729,163200,867208000,19160,19160,19160,19160,0
|
|
20240729,163100,867208000,19160,19160,19160,19160,0
|
|
20240729,163000,867208000,19160,19160,19160,19160,0
|
|
20240729,162900,867208000,19160,19160,19160,19160,0
|
|
20240729,162800,867208000,19160,19160,19160,19160,0
|
|
20240729,162700,867208000,19160,19160,19160,19160,0
|
|
20240729,162600,867208000,19160,19160,19160,19160,0
|
|
20240729,162500,867208000,19160,19160,19160,19160,0
|
|
20240729,162400,867208000,19160,19160,19160,19160,0
|
|
20240729,162300,867208000,19160,19160,19160,19160,0
|
|
20240729,162200,867208000,19160,19160,19160,19160,0
|
|
20240729,162100,867208000,19160,19160,19160,19160,0
|
|
20240729,162000,867208000,19160,19160,19160,19160,0
|
|
20240729,161900,867208000,19160,19160,19160,19160,0
|
|
20240729,161800,867208000,19160,19160,19160,19160,0
|
|
20240729,161700,867208000,19160,19160,19160,19160,0
|
|
20240729,161600,867208000,19160,19160,19160,19160,0
|
|
20240729,161500,867208000,19160,19160,19160,19160,0
|
|
20240729,161400,867208000,19160,19160,19160,19160,0
|
|
20240729,161300,867208000,19160,19160,19160,19160,0
|
|
20240729,161200,867208000,19160,19160,19160,19160,0
|
|
20240729,161100,867208000,19160,19160,19160,19160,0
|
|
20240729,161000,867208000,19160,19160,19160,19160,0
|
|
20240729,160900,867208000,19160,19160,19160,19160,0
|
|
20240729,160800,867208000,19160,19160,19160,19160,0
|
|
20240729,160700,867208000,19160,19160,19160,19160,0
|
|
20240729,160600,867208000,19160,19160,19160,19160,0
|
|
20240729,160500,867208000,19160,19160,19160,19160,0
|
|
20240729,160400,867208000,19160,19160,19160,19160,2942
|
|
20240729,160300,867208000,19160,19160,19160,19160,0
|
|
20240729,160200,867208000,19160,19160,19160,19160,0
|
|
20240729,160100,867208000,19160,19160,19160,19160,0
|
|
20240729,160000,867208000,19160,19160,19160,19160,0
|
|
20240729,155900,867208000,19160,19160,19160,19160,0
|
|
20240729,155800,867208000,19160,19160,19160,19160,0
|
|
20240729,155700,867208000,19160,19160,19160,19160,0
|
|
20240729,155600,867208000,19160,19160,19160,19160,0
|
|
20240729,155500,867208000,19160,19160,19160,19160,0
|
|
20240729,155400,867208000,19160,19160,19160,19160,0
|
|
20240729,155300,867208000,19160,19160,19160,19160,0
|
|
20240729,155200,867208000,19160,19160,19160,19160,0
|
|
20240729,155100,867208000,19160,19160,19160,19160,0
|
|
20240729,155000,867208000,19160,19160,19160,19160,0
|
|
20240729,154900,867208000,19160,19160,19160,19160,0
|
|
20240729,154800,867208000,19160,19160,19160,19160,0
|
|
20240729,154700,867208000,19160,19160,19160,19160,0
|
|
20240729,154600,867208000,19160,19160,19160,19160,0
|
|
20240729,154500,867208000,19160,19160,19160,19160,0
|
|
20240729,154400,867208000,19160,19160,19160,19160,0
|
|
20240729,154300,867208000,19160,19160,19160,19160,0
|
|
20240729,154200,867208000,19160,19160,19160,19160,0
|
|
20240729,154100,867208000,19160,19160,19160,19160,0
|
|
20240729,154000,867208000,19160,19160,19160,19160,0
|
|
20240729,153900,867208000,19160,19160,19160,19160,0
|
|
20240729,153800,867208000,19160,19160,19160,19160,0
|
|
20240729,153700,867208000,19160,19160,19160,19160,0
|
|
20240729,153600,867208000,19160,19160,19160,19160,0
|
|
20240729,153500,867208000,19160,19160,19160,19160,0
|
|
20240729,153400,867208000,19160,19160,19160,19160,2942
|
|
20240729,153300,867208000,19160,19160,19160,19160,0
|
|
20240729,153200,867208000,19160,19160,19160,19160,0
|
|
20240729,153100,867208000,19160,19160,19160,19160,0
|
|
20240729,153000,867208000,19160,19160,19160,19160,2942
|
|
20240729,152900,810839280,19160,19160,19160,19160,0
|
|
20240729,152800,810839280,19160,19160,19160,19160,0
|
|
20240729,152700,810839280,19160,19160,19160,19160,0
|
|
20240729,152600,810839280,19160,19160,19160,19160,0
|
|
20240729,152500,810839280,19160,19160,19160,19160,0
|
|
20240729,152400,810839280,19160,19160,19160,19160,0
|
|
20240729,152300,810839280,19160,19160,19160,19160,0
|
|
20240729,152200,810839280,19160,19160,19160,19160,0
|
|
20240729,152100,810839280,19160,19160,19160,19160,0
|
|
20240729,152000,810839280,19160,19160,19160,19160,0
|
|
20240729,151900,810839280,19160,19160,19170,19160,167
|
|
20240729,151800,807639370,19160,19160,19170,19160,269
|
|
20240729,151700,802485160,19160,19160,19170,19160,274
|
|
20240729,151600,797234380,19160,19160,19170,19160,261
|
|
20240729,151500,792233600,19160,19160,19170,19160,88
|
|
20240729,151400,790547370,19160,19160,19170,19150,553
|
|
20240729,151300,779952150,19160,19160,19160,19160,69
|
|
20240729,151200,778630110,19160,19160,19160,19160,83
|
|
20240729,151100,777039830,19160,19160,19180,19160,60
|
|
20240729,151000,775890200,19160,19170,19170,19160,313
|
|
20240729,150900,769890660,19170,19170,19170,19160,100
|
|
20240729,150800,767974420,19160,19160,19180,19160,59
|
|
20240729,150700,766843950,19160,19170,19180,19160,103
|
|
20240729,150600,764869470,19170,19170,19180,19170,83
|
|
20240729,150500,763278170,19180,19170,19180,19170,183
|
|
20240729,150400,759769640,19170,19180,19180,19170,94
|
|
20240729,150300,757967350,19180,19180,19190,19180,156
|
|
20240729,150200,754975090,19190,19200,19200,19190,230
|
|
20240729,150100,750561350,19190,19190,19200,19190,76
|
|
20240729,150000,749102820,19190,19190,19200,19190,209
|
|
20240729,145900,745092080,19200,19200,19200,19200,74
|
|
20240729,145800,743671280,19200,19190,19200,19190,30
|
|
20240729,145700,743095550,19190,19200,19200,19190,88
|
|
20240729,145600,741406760,19200,19190,19200,19190,417
|
|
20240729,145500,733404360,19200,19200,19200,19190,186
|
|
20240729,145400,729833170,19200,19200,19210,19200,447
|
|
20240729,145300,721250620,19190,19180,19190,19180,357
|
|
20240729,145200,714400590,19180,19170,19180,19170,405
|
|
20240729,145100,706636730,19160,19160,19170,19160,109
|
|
20240729,145000,704548230,19170,19170,19170,19160,10
|
|
20240729,144900,704356580,19170,19170,19170,19160,274
|
|
20240729,144800,699106500,19160,19170,19170,19160,63
|
|
20240729,144700,697899290,19170,19170,19170,19170,9
|
|
20240729,144600,697726760,19170,19170,19170,19170,119
|
|
20240729,144500,695445530,19160,19160,19170,19160,77
|
|
20240729,144400,693970030,19170,19170,19170,19160,119
|
|
20240729,144300,691689910,19160,19170,19170,19160,96
|
|
20240729,144200,689850370,19170,19170,19170,19170,10
|
|
20240729,144100,689658670,19170,19170,19170,19170,6
|
|
20240729,144000,689543650,19170,19190,19190,19170,37
|
|
20240729,143900,688834060,19190,19180,19190,19170,95
|
|
20240729,143800,687012070,19190,19180,19190,19180,77
|
|
20240729,143700,685535170,19170,19160,19170,19160,4
|
|
20240729,143600,685458510,19180,19160,19180,19160,90
|
|
20240729,143500,683734050,19150,19160,19160,19150,179
|
|
20240729,143400,680306170,19160,19160,19170,19160,32
|
|
20240729,143300,679693030,19170,19180,19180,19160,57
|
|
20240729,143200,678600350,19170,19180,19180,19160,767
|
|
20240729,143100,663903470,19180,19170,19180,19170,3
|
|
20240729,143000,663845940,19180,19170,19180,19170,57
|
|
20240729,142900,662753130,19170,19180,19180,19170,61
|
|
20240729,142800,661583720,19180,19170,19180,19170,76
|
|
20240729,142700,660126750,19170,19170,19170,19170,24
|
|
20240729,142600,659666670,19160,19170,19170,19160,131
|
|
20240729,142500,657156080,19170,19170,19170,19170,25
|
|
20240729,142400,656676830,19170,19170,19170,19160,97
|
|
20240729,142300,654818010,19170,19170,19170,19160,28
|
|
20240729,142200,654281260,19170,19170,19170,19170,10
|
|
20240729,142100,654089560,19170,19180,19180,19170,40
|
|
20240729,142000,653322640,19180,19170,19180,19170,54
|
|
20240729,141900,652287450,19170,19170,19170,19170,61
|
|
20240729,141800,651118080,19180,19170,19180,19160,5
|
|
20240729,141700,651022230,19160,19190,19190,19160,402
|
|
20240729,141600,643319600,19190,19190,19190,19190,23
|
|
20240729,141500,642878230,19170,19180,19180,19170,139
|
|
20240729,141400,640212890,19170,19170,19170,19170,12
|
|
20240729,141300,639982850,19170,19180,19180,19160,88
|
|
20240729,141200,638295860,19180,19180,19180,19170,49
|
|
20240729,141100,637356310,19180,19170,19180,19170,12
|
|
20240729,141000,637126190,19170,19180,19180,19170,70
|
|
20240729,140900,635784270,19180,19180,19180,19180,19
|
|
20240729,140800,635419850,19180,19180,19180,19180,2
|
|
20240729,140700,635381490,19170,19180,19180,19170,12
|
|
20240729,140600,635151340,19180,19170,19180,19170,23
|
|
20240729,140500,634710210,19180,19200,19200,19180,12
|
|
20240729,140400,634479970,19180,19190,19190,19180,168
|
|
20240729,140300,631256320,19190,19180,19190,19180,7
|
|
20240729,140200,631122030,19180,19170,19180,19160,97
|
|
20240729,140100,629262480,19180,19180,19180,19160,754
|
|
20240729,140000,614812330,19180,19180,19180,19180,3
|
|
20240729,135900,614754790,19180,19180,19180,19170,89
|
|
20240729,135800,613048450,19180,19180,19180,19180,21
|
|
20240729,135700,612645670,19170,19180,19180,19170,3
|
|
20240729,135600,612588140,19180,19200,19200,19180,92
|
|
20240729,135500,610823250,19200,19200,19200,19180,42
|
|
20240729,135400,610017650,19200,19180,19200,19180,46
|
|
20240729,135300,609135010,19170,19180,19180,19170,86
|
|
20240729,135200,607486210,19180,19170,19180,19170,25
|
|
20240729,135100,607006720,19170,19170,19170,19170,0
|
|
20240729,135000,607006720,19170,19180,19180,19170,80
|
|
20240729,134900,605473000,19180,19180,19180,19180,52
|
|
20240729,134800,604475640,19180,19180,19180,19180,24
|
|
20240729,134700,604015320,19190,19190,19190,19190,12
|
|
20240729,134600,603785040,19190,19200,19200,19190,26
|
|
20240729,134500,603285850,19200,19170,19200,19170,82
|
|
20240729,134400,601713030,19180,19180,19180,19180,12
|
|
20240729,134300,601482870,19170,19180,19180,19170,60
|
|
20240729,134200,600332370,19180,19200,19200,19180,51
|
|
20240729,134100,599353860,19190,19190,19200,19170,33
|
|
20240729,134000,598720600,19190,19190,19190,19190,37
|
|
20240729,133900,598010570,19190,19200,19200,19190,64
|
|
20240729,133800,596782210,19200,19200,19200,19190,20
|
|
20240729,133700,596398380,19200,19200,19200,19190,101
|
|
20240729,133600,594460130,19200,19180,19200,19180,16
|
|
20240729,133500,594152950,19200,19200,19200,19200,1
|
|
20240729,133400,594133750,19200,19190,19200,19180,71
|
|
20240729,133300,592771840,19200,19200,19210,19200,27
|
|
20240729,133200,592253430,19210,19210,19210,19210,2
|
|
20240729,133100,592215010,19190,19180,19190,19180,70
|
|
20240729,133000,590872400,19180,19190,19190,19180,13
|
|
20240729,132900,590622940,19190,19210,19210,19190,68
|
|
20240729,132800,589317260,19210,19210,19210,19200,69
|
|
20240729,132700,587992440,19210,19210,19210,19210,3
|
|
20240729,132600,587934810,19200,19190,19200,19180,76
|
|
20240729,132500,586476160,19180,19210,19210,19180,80
|
|
20240729,132400,584940740,19210,19210,19210,19210,0
|
|
20240729,132300,584940740,19210,19200,19210,19190,81
|
|
20240729,132200,583386210,19200,19200,19200,19200,6
|
|
20240729,132100,583271010,19200,19200,19200,19200,7
|
|
20240729,132000,583136610,19200,19200,19200,19200,76
|
|
20240729,131900,581677410,19200,19200,19200,19200,41
|
|
20240729,131800,580890210,19200,19200,19200,19200,3
|
|
20240729,131700,580832610,19200,19200,19200,19200,48
|
|
20240729,131600,579911010,19210,19210,19210,19210,22
|
|
20240729,131500,579488390,19210,19210,19210,19210,3
|
|
20240729,131400,579430760,19200,19210,19210,19200,72
|
|
20240729,131300,578048330,19210,19210,19210,19210,16
|
|
20240729,131200,577740970,19210,19200,19220,19200,141
|
|
20240729,131100,575033030,19200,19200,19200,19200,333
|
|
20240729,131000,568639430,19190,19190,19190,19190,196
|
|
20240729,130900,564878190,19190,19180,19190,19170,72
|
|
20240729,130800,563497220,19190,19170,19190,19170,718
|
|
20240729,130700,549730830,19180,19180,19180,19180,53
|
|
20240729,130600,548714290,19180,19180,19180,19170,135
|
|
20240729,130500,546125670,19180,19180,19180,19180,25
|
|
20240729,130400,545646170,19180,19170,19180,19170,9
|
|
20240729,130300,545473560,19170,19180,19180,19170,406
|
|
20240729,130200,537687160,19180,19170,19180,19170,33
|
|
20240729,130100,537054250,19180,19160,19180,19160,77
|
|
20240729,130000,535578140,19170,19160,19170,19160,281
|
|
20240729,125900,530191410,19170,19170,19170,19160,121
|
|
20240729,125800,527871850,19160,19160,19170,19160,77
|
|
20240729,125700,526396490,19160,19170,19170,19160,115
|
|
20240729,125600,524191970,19160,19170,19170,19160,77
|
|
20240729,125500,522715910,19160,19170,19170,19160,163
|
|
20240729,125400,519591220,19170,19170,19180,19170,5
|
|
20240729,125300,519495350,19180,19170,19180,19170,6
|
|
20240729,125200,519380310,19180,19180,19180,19170,98
|
|
20240729,125100,517501370,19180,19180,19180,19180,26
|
|
20240729,125000,517002690,19180,19170,19180,19170,190
|
|
20240729,124900,513360220,19160,19170,19170,19160,109
|
|
20240729,124800,511271360,19170,19160,19170,19160,4
|
|
20240729,124700,511194690,19170,19160,19170,19160,178
|
|
20240729,124600,507783110,19170,19170,19170,19170,17
|
|
20240729,124500,507457220,19170,19170,19170,19170,16
|
|
20240729,124400,507150500,19170,19160,19170,19160,207
|
|
20240729,124300,503182990,19170,19170,19170,19170,7
|
|
20240729,124200,503048800,19160,19170,19170,19160,29
|
|
20240729,124100,502492880,19160,19170,19170,19160,95
|
|
20240729,124000,500672400,19170,19170,19170,19170,0
|
|
20240729,123900,500672400,19170,19170,19170,19170,28
|
|
20240729,123800,500135640,19170,19170,19170,19160,76
|
|
20240729,123700,498679400,19170,19170,19170,19160,154
|
|
20240729,123600,495727230,19170,19160,19170,19160,84
|
|
20240729,123500,494117630,19170,19170,19170,19170,12
|
|
20240729,123400,493887590,19170,19170,19170,19170,4
|
|
20240729,123300,493810910,19170,19180,19180,19170,24
|
|
20240729,123200,493350810,19180,19180,19180,19170,62
|
|
20240729,123100,492161840,19180,19180,19180,19180,2
|
|
20240729,123000,492123480,19180,19190,19190,19180,146
|
|
20240729,122900,489323020,19180,19170,19180,19170,429
|
|
20240729,122800,481098020,19170,19170,19170,19170,43
|
|
20240729,122700,480273710,19170,19170,19170,19160,72
|
|
20240729,122600,478894160,19170,19170,19170,19170,19
|
|
20240729,122500,478529930,19170,19170,19170,19170,68
|
|
20240729,122400,477226370,19160,19170,19170,19160,89
|
|
20240729,122300,475520920,19170,19170,19170,19170,534
|
|
20240729,122200,465284140,19170,19160,19170,19160,93
|
|
20240729,122100,463502000,19160,19170,19170,19160,3
|
|
20240729,122000,463444500,19170,19170,19170,19170,3
|
|
20240729,121900,463386990,19160,19160,19160,19150,156
|
|
20240729,121800,460398710,19160,19160,19160,19160,13
|
|
20240729,121700,460149630,19160,19170,19170,19160,16
|
|
20240729,121600,459843050,19160,19160,19160,19150,177
|
|
20240729,121500,456452420,19160,19160,19160,19160,72
|
|
20240729,121400,455072900,19160,19160,19160,19160,21
|
|
20240729,121300,454670540,19150,19170,19170,19150,360
|
|
20240729,121200,447773600,19170,19160,19170,19160,171
|
|
20240729,121100,444497040,19160,19150,19160,19150,94
|
|
20240729,121000,442696690,19160,19160,19160,19160,2
|
|
20240729,120900,442658370,19160,19170,19170,19160,135
|
|
20240729,120800,440071710,19170,19170,19170,19160,227
|
|
20240729,120700,435721050,19170,19170,19170,19170,7
|
|
20240729,120600,435586860,19170,19170,19170,19170,16
|
|
20240729,120500,435280140,19160,19160,19170,19160,81
|
|
20240729,120400,433728050,19170,19170,19170,19170,17
|
|
20240729,120300,433402160,19170,19170,19170,19170,3
|
|
20240729,120200,433344650,19170,19170,19170,19160,90
|
|
20240729,120100,431620030,19170,19170,19170,19170,10
|
|
20240729,120000,431428330,19160,19170,19170,19160,3
|
|
20240729,115900,431370830,19160,19170,19170,19160,90
|
|
20240729,115800,429646210,19170,19160,19170,19160,8
|
|
20240729,115700,429492870,19170,19160,19170,19160,74
|
|
20240729,115600,428074970,19170,19170,19170,19170,21
|
|
20240729,115500,427672400,19170,19160,19170,19160,12
|
|
20240729,115400,427442380,19170,19170,19170,19170,23
|
|
20240729,115300,427001470,19170,19170,19170,19170,15
|
|
20240729,115200,426713920,19170,19170,19170,19170,24
|
|
20240729,115100,426253840,19170,19180,19180,19160,72
|
|
20240729,115000,424874270,19180,19180,19180,19180,3
|
|
20240729,114900,424816730,19170,19170,19170,19160,39
|
|
20240729,114800,424069110,19160,19160,19160,19160,68
|
|
20240729,114700,422766230,19170,19170,19170,19160,13
|
|
20240729,114600,422517030,19170,19200,19200,19170,166
|
|
20240729,114500,419333660,19210,19190,19210,19190,10
|
|
20240729,114400,419141700,19170,19170,19200,19170,3
|
|
20240729,114300,419084160,19170,19190,19190,19170,69
|
|
20240729,114200,417761100,19230,19180,19230,19180,3
|
|
20240729,114100,417703510,19170,19160,19170,19160,58
|
|
20240729,114000,416592060,19160,19200,19200,19160,327
|
|
20240729,113900,410325130,19250,19250,19250,19190,107
|
|
20240729,113800,408271620,19160,19170,19170,19160,8
|
|
20240729,113700,408118330,19170,19170,19170,19160,135
|
|
20240729,113600,405531050,19170,19170,19170,19170,23
|
|
20240729,113500,405090140,19160,19170,19170,19160,6
|
|
20240729,113400,404975130,19160,19170,19170,19160,74
|
|
20240729,113300,403557250,19160,19170,19170,19160,2
|
|
20240729,113200,403518920,19170,19170,19170,19170,77
|
|
20240729,113100,402042830,19180,19180,19180,19180,2
|
|
20240729,113000,402004470,19170,19170,19170,19170,102
|
|
20240729,112900,400049130,19160,19180,19180,19160,184
|
|
20240729,112800,396523500,19170,19180,19180,19170,17
|
|
20240729,112700,396197500,19180,19170,19180,19150,1946
|
|
20240729,112600,358912100,19180,19180,19180,19170,124
|
|
20240729,112500,356534860,19180,19180,19180,19180,9
|
|
20240729,112400,356362240,19170,19180,19180,19170,38
|
|
20240729,112300,355633580,19170,19180,19180,19170,77
|
|
20240729,112200,354157420,19180,19170,19180,19170,63
|
|
20240729,112100,352949600,19170,19170,19170,19170,95
|
|
20240729,112000,351128450,19170,19180,19180,19170,5
|
|
20240729,111900,351032560,19180,19180,19180,19170,153
|
|
20240729,111800,348099470,19180,19180,19180,19170,606
|
|
20240729,111700,336482430,19190,19190,19190,19190,1
|
|
20240729,111600,336463240,19190,19190,19190,19180,12
|
|
20240729,111500,336232970,19190,19180,19190,19180,101
|
|
20240729,111400,334295650,19190,19190,19190,19190,4
|
|
20240729,111300,334218890,19180,19180,19180,19180,0
|
|
20240729,111200,334218890,19180,19190,19190,19180,94
|
|
20240729,111100,332415730,19180,19210,19210,19180,72
|
|
20240729,111000,331034040,19180,19250,19250,19180,3
|
|
20240729,110900,330976360,19180,19190,19250,19180,327
|
|
20240729,110800,324701300,19180,19180,19180,19180,470
|
|
20240729,110700,315686700,19190,19180,19190,19180,150
|
|
20240729,110600,312809670,19180,19170,19180,19170,522
|
|
20240729,110500,302802920,19170,19170,19170,19170,22
|
|
20240729,110400,302381180,19170,19170,19170,19170,457
|
|
20240729,110300,293620490,19180,19180,19180,19180,14
|
|
20240729,110200,293351970,19180,19170,19180,19170,22
|
|
20240729,110100,292930020,19180,19180,19180,19170,74
|
|
20240729,110000,291511390,19180,19180,19180,19180,10
|
|
20240729,105900,291319590,19180,19180,19180,19180,22
|
|
20240729,105800,290897630,19180,19200,19200,19180,89
|
|
20240729,105700,289190200,19180,19180,19180,19180,23
|
|
20240729,105600,288749060,19180,19190,19190,19170,80
|
|
20240729,105500,287214290,19200,19190,19200,19190,20
|
|
20240729,105400,286830310,19200,19200,19200,19200,58
|
|
20240729,105300,285716710,19190,19180,19190,19180,200
|
|
20240729,105200,281879760,19190,19190,19190,19190,31
|
|
20240729,105100,281284870,19190,19180,19190,19180,2
|
|
20240729,105000,281246500,19190,19200,19200,19190,25
|
|
20240729,104900,280766640,19190,19200,19200,19190,14
|
|
20240729,104800,280497850,19200,19190,19200,19190,56
|
|
20240729,104700,279423200,19190,19170,19190,19170,234
|
|
20240729,104600,274935770,19160,19180,19180,19160,64
|
|
20240729,104500,273708420,19180,19200,19200,19160,605
|
|
20240729,104400,262112250,19210,19210,19210,19210,2
|
|
20240729,104300,262073830,19210,19200,19210,19170,439
|
|
20240729,104200,253652730,19210,19220,19220,19200,78
|
|
20240729,104100,252154050,19240,19240,19240,19240,2
|
|
20240729,104000,252115570,19240,19240,19240,19200,827
|
|
20240729,103900,236233570,19240,19240,19240,19240,24
|
|
20240729,103800,235771810,19240,19240,19240,19240,10
|
|
20240729,103700,235579410,19240,19240,19240,19240,7
|
|
20240729,103600,235444730,19240,19240,19240,19240,4
|
|
20240729,103500,235367770,19240,19240,19250,19230,205
|
|
20240729,103400,231423560,19230,19220,19230,19220,43
|
|
20240729,103300,230596680,19220,19250,19250,19220,86
|
|
20240729,103200,228943510,19200,19250,19250,19200,540
|
|
20240729,103100,218565040,19250,19250,19250,19250,2
|
|
20240729,103000,218526540,19240,19250,19250,19240,3
|
|
20240729,102900,218468800,19250,19240,19250,19240,50
|
|
20240729,102800,217506790,19240,19240,19240,19240,51
|
|
20240729,102700,216525550,19240,19240,19240,19240,12
|
|
20240729,102600,216294670,19240,19240,19240,19240,9
|
|
20240729,102500,216121510,19240,19240,19240,19230,43
|
|
20240729,102400,215294290,19230,19250,19250,19230,12
|
|
20240729,102300,215063400,19250,19250,19250,19250,15
|
|
20240729,102200,214774650,19230,19250,19250,19230,4
|
|
20240729,102100,214697670,19220,19230,19250,19220,392
|
|
20240729,102000,207158840,19230,19250,19250,19230,72
|
|
20240729,101900,205774100,19250,19260,19260,19220,32
|
|
20240729,101800,205157910,19260,19260,19260,19260,1
|
|
20240729,101700,205138650,19260,19260,19270,19260,197
|
|
20240729,101600,201344410,19260,19240,19260,19240,387
|
|
20240729,101500,193898490,19240,19250,19260,19240,142
|
|
20240729,101400,191165360,19250,19260,19260,19250,47
|
|
20240729,101300,190260580,19260,19260,19260,19260,0
|
|
20240729,101200,190260580,19260,19250,19260,19250,18
|
|
20240729,101100,189914030,19250,19260,19260,19250,60
|
|
20240729,101000,188758570,19260,19260,19260,19260,3
|
|
20240729,100900,188700790,19260,19280,19290,19260,221
|
|
20240729,100800,184442720,19280,19290,19290,19280,36
|
|
20240729,100700,183748560,19290,19290,19290,19290,68
|
|
20240729,100600,182436840,19290,19300,19300,19290,4
|
|
20240729,100500,182359660,19300,19300,19300,19300,235
|
|
20240729,100400,177824160,19300,19290,19300,19290,131
|
|
20240729,100300,175296700,19290,19300,19300,19280,38
|
|
20240729,100200,174563680,19300,19280,19300,19280,425
|
|
20240729,100100,166366030,19280,19270,19280,19270,29
|
|
20240729,100000,165807120,19270,19260,19270,19260,7
|
|
20240729,095900,165672240,19260,19250,19260,19240,22
|
|
20240729,095800,165248790,19260,19250,19280,19250,346
|
|
20240729,095700,158581850,19250,19240,19250,19230,810
|
|
20240729,095600,142993180,19230,19230,19230,19220,51
|
|
20240729,095500,142012680,19230,19230,19230,19230,19
|
|
20240729,095400,141647310,19230,19220,19230,19210,266
|
|
20240729,095300,136536530,19230,19240,19250,19230,42
|
|
20240729,095200,135728460,19250,19240,19250,19240,27
|
|
20240729,095100,135208970,19240,19240,19240,19240,7
|
|
20240729,095000,135074290,19230,19240,19240,19220,124
|
|
20240729,094900,132690810,19230,19250,19250,19230,92
|
|
20240729,094800,130921310,19250,19230,19250,19230,318
|
|
20240729,094700,124800050,19250,19250,19250,19240,30
|
|
20240729,094600,124222680,19240,19240,19240,19240,0
|
|
20240729,094500,124222680,19240,19240,19240,19240,63
|
|
20240729,094400,123010560,19240,19250,19250,19230,14
|
|
20240729,094300,122741210,19240,19240,19240,19240,18
|
|
20240729,094200,122394890,19230,19240,19240,19230,17
|
|
20240729,094100,122067820,19240,19240,19240,19240,3
|
|
20240729,094000,122010100,19240,19210,19240,19210,44
|
|
20240729,093900,121164800,19210,19250,19250,19210,29
|
|
20240729,093800,120606610,19240,19240,19240,19240,0
|
|
20240729,093700,120606610,19240,19180,19240,19170,560
|
|
20240729,093600,109850700,19170,19180,19180,19170,13
|
|
20240729,093500,109601370,19180,19180,19180,19180,8
|
|
20240729,093400,109447930,19180,19190,19190,19170,81
|
|
20240729,093300,107894160,19190,19190,19190,19190,4
|
|
20240729,093200,107817400,19200,19200,19200,19200,17
|
|
20240729,093100,107491000,19180,19170,19180,19160,250
|
|
20240729,093000,102699370,19160,19200,19200,19160,1036
|
|
20240729,092900,82828800,19210,19210,19210,19210,133
|
|
20240729,092800,80273870,19210,19250,19250,19210,226
|
|
20240729,092700,75929410,19250,19250,19250,19250,49
|
|
20240729,092600,74986160,19250,19250,19250,19250,16
|
|
20240729,092500,74678160,19270,19260,19270,19260,241
|
|
20240729,092400,70036270,19250,19250,19250,19250,28
|
|
20240729,092300,69497270,19250,19250,19250,19250,17
|
|
20240729,092200,69170020,19290,19200,19290,19200,89
|
|
20240729,092100,67453840,19200,19250,19250,19200,63
|
|
20240729,092000,66241140,19250,19270,19270,19200,118
|
|
20240729,091900,63970520,19260,19260,19260,19260,2
|
|
20240729,091800,63932000,19260,19260,19260,19260,385
|
|
20240729,091700,56516900,19260,19260,19260,19260,0
|
|
20240729,091600,56516900,19260,19260,19260,19260,23
|
|
20240729,091500,56073920,19270,19260,19370,19260,59
|
|
20240729,091400,54935190,19240,19240,19240,19240,0
|
|
20240729,091300,54935190,19240,19240,19240,19240,20
|
|
20240729,091200,54550390,19250,19310,19430,19250,530
|
|
20240729,091100,44284310,19260,19260,19260,19260,32
|
|
20240729,091000,43667990,19250,19270,19270,19250,24
|
|
20240729,090900,43205580,19200,19240,19400,19180,529
|
|
20240729,090800,32988020,19170,19170,19170,19170,0
|
|
20240729,090700,32988020,19170,19210,19210,19170,189
|
|
20240729,090600,29357610,19230,19230,19230,19220,104
|
|
20240729,090500,27357740,19210,19210,19210,19210,11
|
|
20240729,090400,27146430,19210,19210,19210,19210,138
|
|
20240729,090300,24495450,19150,19150,19150,19150,0
|
|
20240729,090200,24495450,19150,19150,19210,19150,55
|
|
20240729,090100,23442140,19160,19160,19160,19150,55
|
|
20240729,090000,22388520,19160,19160,19250,19120,1168
|