579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183600,276783450,19180,19180,19180,19180,355
|
|
20240729,183500,276783450,19180,19180,19180,19180,0
|
|
20240729,183400,276783450,19180,19180,19180,19180,0
|
|
20240729,183300,276783450,19180,19180,19180,19180,0
|
|
20240729,183200,276783450,19180,19180,19180,19180,0
|
|
20240729,183100,276783450,19180,19180,19180,19180,0
|
|
20240729,183000,276783450,19180,19180,19180,19180,0
|
|
20240729,182900,276783450,19180,19180,19180,19180,0
|
|
20240729,182800,276783450,19180,19180,19180,19180,0
|
|
20240729,182700,276783450,19180,19180,19180,19180,0
|
|
20240729,182600,276783450,19180,19180,19180,19180,0
|
|
20240729,182500,276783450,19180,19180,19180,19180,0
|
|
20240729,182400,276783450,19180,19180,19180,19180,0
|
|
20240729,182300,276783450,19180,19180,19180,19180,0
|
|
20240729,182200,276783450,19180,19180,19180,19180,0
|
|
20240729,182100,276783450,19180,19180,19180,19180,0
|
|
20240729,182000,276783450,19180,19180,19180,19180,0
|
|
20240729,181900,276783450,19180,19180,19180,19180,0
|
|
20240729,181800,276783450,19180,19180,19180,19180,0
|
|
20240729,181700,276783450,19180,19180,19180,19180,0
|
|
20240729,181600,276783450,19180,19180,19180,19180,0
|
|
20240729,181500,276783450,19180,19180,19180,19180,0
|
|
20240729,181400,276783450,19180,19180,19180,19180,0
|
|
20240729,181300,276783450,19180,19180,19180,19180,0
|
|
20240729,181200,276783450,19180,19180,19180,19180,0
|
|
20240729,181100,276783450,19180,19180,19180,19180,0
|
|
20240729,181000,276783450,19180,19180,19180,19180,0
|
|
20240729,180900,276783450,19180,19180,19180,19180,0
|
|
20240729,180800,276783450,19180,19180,19180,19180,0
|
|
20240729,180700,276783450,19180,19180,19180,19180,0
|
|
20240729,180600,276783450,19180,19180,19180,19180,355
|
|
20240729,180500,276783450,19180,19180,19180,19180,0
|
|
20240729,180400,276783450,19180,19180,19180,19180,0
|
|
20240729,180300,276783450,19180,19180,19180,19180,0
|
|
20240729,180200,276783450,19180,19180,19180,19180,0
|
|
20240729,180100,276783450,19180,19180,19180,19180,0
|
|
20240729,180000,276783450,19180,19180,19180,19180,0
|
|
20240729,175900,276783450,19180,19180,19180,19180,0
|
|
20240729,175800,276783450,19180,19180,19180,19180,0
|
|
20240729,175700,276783450,19180,19180,19180,19180,0
|
|
20240729,175600,276783450,19180,19180,19180,19180,0
|
|
20240729,175500,276783450,19180,19180,19180,19180,0
|
|
20240729,175400,276783450,19180,19180,19180,19180,0
|
|
20240729,175300,276783450,19180,19180,19180,19180,0
|
|
20240729,175200,276783450,19180,19180,19180,19180,0
|
|
20240729,175100,276783450,19180,19180,19180,19180,0
|
|
20240729,175000,276783450,19180,19180,19180,19180,0
|
|
20240729,174900,276783450,19180,19180,19180,19180,0
|
|
20240729,174800,276783450,19180,19180,19180,19180,0
|
|
20240729,174700,276783450,19180,19180,19180,19180,0
|
|
20240729,174600,276783450,19180,19180,19180,19180,0
|
|
20240729,174500,276783450,19180,19180,19180,19180,0
|
|
20240729,174400,276783450,19180,19180,19180,19180,0
|
|
20240729,174300,276783450,19180,19180,19180,19180,0
|
|
20240729,174200,276783450,19180,19180,19180,19180,0
|
|
20240729,174100,276783450,19180,19180,19180,19180,0
|
|
20240729,174000,276783450,19180,19180,19180,19180,0
|
|
20240729,173900,276783450,19180,19180,19180,19180,0
|
|
20240729,173800,276783450,19180,19180,19180,19180,0
|
|
20240729,173700,276783450,19180,19180,19180,19180,0
|
|
20240729,173600,276783450,19180,19180,19180,19180,355
|
|
20240729,173500,276783450,19180,19180,19180,19180,0
|
|
20240729,173400,276783450,19180,19180,19180,19180,0
|
|
20240729,173300,276783450,19180,19180,19180,19180,0
|
|
20240729,173200,276783450,19180,19180,19180,19180,0
|
|
20240729,173100,276783450,19180,19180,19180,19180,0
|
|
20240729,173000,276783450,19180,19180,19180,19180,0
|
|
20240729,172900,276783450,19180,19180,19180,19180,0
|
|
20240729,172800,276783450,19180,19180,19180,19180,0
|
|
20240729,172700,276783450,19180,19180,19180,19180,0
|
|
20240729,172600,276783450,19180,19180,19180,19180,0
|
|
20240729,172500,276783450,19180,19180,19180,19180,0
|
|
20240729,172400,276783450,19180,19180,19180,19180,0
|
|
20240729,172300,276783450,19180,19180,19180,19180,0
|
|
20240729,172200,276783450,19180,19180,19180,19180,0
|
|
20240729,172100,276783450,19180,19180,19180,19180,0
|
|
20240729,172000,276783450,19180,19180,19180,19180,0
|
|
20240729,171900,276783450,19180,19180,19180,19180,0
|
|
20240729,171800,276783450,19180,19180,19180,19180,0
|
|
20240729,171700,276783450,19180,19180,19180,19180,0
|
|
20240729,171600,276783450,19180,19180,19180,19180,0
|
|
20240729,171500,276783450,19180,19180,19180,19180,0
|
|
20240729,171400,276783450,19180,19180,19180,19180,0
|
|
20240729,171300,276783450,19180,19180,19180,19180,0
|
|
20240729,171200,276783450,19180,19180,19180,19180,0
|
|
20240729,171100,276783450,19180,19180,19180,19180,0
|
|
20240729,171000,276783450,19180,19180,19180,19180,0
|
|
20240729,170900,276783450,19180,19180,19180,19180,0
|
|
20240729,170800,276783450,19180,19180,19180,19180,0
|
|
20240729,170700,276783450,19180,19180,19180,19180,0
|
|
20240729,170600,276783450,19180,19180,19180,19180,355
|
|
20240729,170500,276783450,19180,19180,19180,19180,0
|
|
20240729,170400,276783450,19180,19180,19180,19180,0
|
|
20240729,170300,276783450,19180,19180,19180,19180,0
|
|
20240729,170200,276783450,19180,19180,19180,19180,0
|
|
20240729,170100,276783450,19180,19180,19180,19180,0
|
|
20240729,170000,276783450,19180,19180,19180,19180,0
|
|
20240729,165900,276783450,19180,19180,19180,19180,0
|
|
20240729,165800,276783450,19180,19180,19180,19180,0
|
|
20240729,165700,276783450,19180,19180,19180,19180,0
|
|
20240729,165600,276783450,19180,19180,19180,19180,0
|
|
20240729,165500,276783450,19180,19180,19180,19180,0
|
|
20240729,165400,276783450,19180,19180,19180,19180,0
|
|
20240729,165300,276783450,19180,19180,19180,19180,0
|
|
20240729,165200,276783450,19180,19180,19180,19180,0
|
|
20240729,165100,276783450,19180,19180,19180,19180,0
|
|
20240729,165000,276783450,19180,19180,19180,19180,0
|
|
20240729,164900,276783450,19180,19180,19180,19180,0
|
|
20240729,164800,276783450,19180,19180,19180,19180,0
|
|
20240729,164700,276783450,19180,19180,19180,19180,0
|
|
20240729,164600,276783450,19180,19180,19180,19180,0
|
|
20240729,164500,276783450,19180,19180,19180,19180,0
|
|
20240729,164400,276783450,19180,19180,19180,19180,0
|
|
20240729,164300,276783450,19180,19180,19180,19180,0
|
|
20240729,164200,276783450,19180,19180,19180,19180,0
|
|
20240729,164100,276783450,19180,19180,19180,19180,0
|
|
20240729,164000,276783450,19180,19180,19180,19180,0
|
|
20240729,163900,276783450,19180,19180,19180,19180,0
|
|
20240729,163800,276783450,19180,19180,19180,19180,0
|
|
20240729,163700,276783450,19180,19180,19180,19180,0
|
|
20240729,163600,276783450,19180,19180,19180,19180,355
|
|
20240729,163500,276783450,19180,19180,19180,19180,0
|
|
20240729,163400,276783450,19180,19180,19180,19180,0
|
|
20240729,163300,276783450,19180,19180,19180,19180,0
|
|
20240729,163200,276783450,19180,19180,19180,19180,0
|
|
20240729,163100,276783450,19180,19180,19180,19180,0
|
|
20240729,163000,276783450,19180,19180,19180,19180,0
|
|
20240729,162900,276783450,19180,19180,19180,19180,0
|
|
20240729,162800,276783450,19180,19180,19180,19180,0
|
|
20240729,162700,276783450,19180,19180,19180,19180,0
|
|
20240729,162600,276783450,19180,19180,19180,19180,0
|
|
20240729,162500,276783450,19180,19180,19180,19180,0
|
|
20240729,162400,276783450,19180,19180,19180,19180,0
|
|
20240729,162300,276783450,19180,19180,19180,19180,0
|
|
20240729,162200,276783450,19180,19180,19180,19180,0
|
|
20240729,162100,276783450,19180,19180,19180,19180,0
|
|
20240729,162000,276783450,19180,19180,19180,19180,0
|
|
20240729,161900,276783450,19180,19180,19180,19180,0
|
|
20240729,161800,276783450,19180,19180,19180,19180,0
|
|
20240729,161700,276783450,19180,19180,19180,19180,0
|
|
20240729,161600,276783450,19180,19180,19180,19180,0
|
|
20240729,161500,276783450,19180,19180,19180,19180,0
|
|
20240729,161400,276783450,19180,19180,19180,19180,0
|
|
20240729,161300,276783450,19180,19180,19180,19180,0
|
|
20240729,161200,276783450,19180,19180,19180,19180,0
|
|
20240729,161100,276783450,19180,19180,19180,19180,0
|
|
20240729,161000,276783450,19180,19180,19180,19180,0
|
|
20240729,160900,276783450,19180,19180,19180,19180,0
|
|
20240729,160800,276783450,19180,19180,19180,19180,0
|
|
20240729,160700,276783450,19180,19180,19180,19180,0
|
|
20240729,160600,276783450,19180,19180,19180,19180,355
|
|
20240729,160500,276783450,19180,19180,19180,19180,0
|
|
20240729,160400,276783450,19180,19180,19180,19180,0
|
|
20240729,160300,276783450,19180,19180,19180,19180,0
|
|
20240729,160200,276783450,19180,19180,19180,19180,0
|
|
20240729,160100,276783450,19180,19180,19180,19180,0
|
|
20240729,160000,276783450,19180,19180,19180,19180,0
|
|
20240729,155900,276783450,19180,19180,19180,19180,0
|
|
20240729,155800,276783450,19180,19180,19180,19180,0
|
|
20240729,155700,276783450,19180,19180,19180,19180,0
|
|
20240729,155600,276783450,19180,19180,19180,19180,0
|
|
20240729,155500,276783450,19180,19180,19180,19180,0
|
|
20240729,155400,276783450,19180,19180,19180,19180,0
|
|
20240729,155300,276783450,19180,19180,19180,19180,0
|
|
20240729,155200,276783450,19180,19180,19180,19180,0
|
|
20240729,155100,276783450,19180,19180,19180,19180,0
|
|
20240729,155000,276783450,19180,19180,19180,19180,0
|
|
20240729,154900,276783450,19180,19180,19180,19180,0
|
|
20240729,154800,276783450,19180,19180,19180,19180,0
|
|
20240729,154700,276783450,19180,19180,19180,19180,0
|
|
20240729,154600,276783450,19180,19180,19180,19180,0
|
|
20240729,154500,276783450,19180,19180,19180,19180,0
|
|
20240729,154400,276783450,19180,19180,19180,19180,0
|
|
20240729,154300,276783450,19180,19180,19180,19180,0
|
|
20240729,154200,276783450,19180,19180,19180,19180,0
|
|
20240729,154100,276783450,19180,19180,19180,19180,0
|
|
20240729,154000,276783450,19180,19180,19180,19180,0
|
|
20240729,153900,276783450,19180,19180,19180,19180,0
|
|
20240729,153800,276783450,19180,19180,19180,19180,0
|
|
20240729,153700,276783450,19180,19180,19180,19180,0
|
|
20240729,153600,276783450,19180,19180,19180,19180,355
|
|
20240729,153500,276783450,19180,19180,19180,19180,0
|
|
20240729,153400,276783450,19180,19180,19180,19180,0
|
|
20240729,153300,276783450,19180,19180,19180,19180,0
|
|
20240729,153200,276783450,19180,19180,19180,19180,0
|
|
20240729,153100,276783450,19180,19180,19180,19180,0
|
|
20240729,153000,276783450,19180,19180,19180,19180,355
|
|
20240729,152900,269974550,19200,19200,19200,19200,0
|
|
20240729,152800,269974550,19200,19200,19200,19200,0
|
|
20240729,152700,269974550,19200,19200,19200,19200,0
|
|
20240729,152600,269974550,19200,19200,19200,19200,0
|
|
20240729,152500,269974550,19200,19200,19200,19200,0
|
|
20240729,152400,269974550,19200,19200,19200,19200,0
|
|
20240729,152300,269974550,19200,19200,19200,19200,0
|
|
20240729,152200,269974550,19200,19200,19200,19200,0
|
|
20240729,152100,269974550,19200,19200,19200,19200,0
|
|
20240729,152000,269974550,19200,19200,19200,19200,0
|
|
20240729,151900,269974550,19200,19190,19200,19190,29
|
|
20240729,151800,269418010,19200,19190,19200,19190,63
|
|
20240729,151700,268209020,19190,19190,19190,19190,0
|
|
20240729,151600,268209020,19190,19190,19190,19190,0
|
|
20240729,151500,268209020,19190,19190,19190,19190,6
|
|
20240729,151400,268093880,19190,19190,19190,19190,1
|
|
20240729,151300,268074690,19180,19180,19180,19180,0
|
|
20240729,151200,268074690,19180,19180,19180,19180,0
|
|
20240729,151100,268074690,19180,19180,19180,19180,0
|
|
20240729,151000,268074690,19180,19180,19180,19180,73
|
|
20240729,150900,266674550,19190,19190,19190,19190,11
|
|
20240729,150800,266463460,19180,19180,19180,19180,0
|
|
20240729,150700,266463460,19180,19180,19180,19180,0
|
|
20240729,150600,266463460,19180,19180,19180,19180,30
|
|
20240729,150500,265888060,19190,19190,19190,19190,0
|
|
20240729,150400,265888060,19190,19190,19190,19190,0
|
|
20240729,150300,265888060,19190,19190,19190,19190,0
|
|
20240729,150200,265888060,19190,19190,19190,19190,110
|
|
20240729,150100,263777160,19190,19190,19190,19190,0
|
|
20240729,150000,263777160,19190,19180,19190,19180,3
|
|
20240729,145900,263719610,19190,19190,19190,19190,1
|
|
20240729,145800,263700420,19180,19180,19180,19180,0
|
|
20240729,145700,263700420,19180,19180,19180,19180,20
|
|
20240729,145600,263316820,19180,19180,19180,19180,0
|
|
20240729,145500,263316820,19180,19180,19180,19180,0
|
|
20240729,145400,263316820,19180,19180,19180,19180,0
|
|
20240729,145300,263316820,19180,19180,19180,19180,23
|
|
20240729,145200,262875680,19190,19190,19190,19190,13
|
|
20240729,145100,262626210,19190,19190,19190,19190,0
|
|
20240729,145000,262626210,19190,19190,19190,19190,40
|
|
20240729,144900,261858610,19190,19190,19190,19190,0
|
|
20240729,144800,261858610,19190,19190,19190,19190,50
|
|
20240729,144700,260899110,19190,19190,19190,19190,0
|
|
20240729,144600,260899110,19190,19190,19190,19190,16
|
|
20240729,144500,260592070,19190,19190,19190,19190,0
|
|
20240729,144400,260592070,19190,19190,19190,19190,38
|
|
20240729,144300,259862850,19180,19180,19180,19180,0
|
|
20240729,144200,259862850,19180,19180,19180,19180,0
|
|
20240729,144100,259862850,19180,19180,19180,19180,0
|
|
20240729,144000,259862850,19180,19180,19180,19180,100
|
|
20240729,143900,257944850,19190,19190,19190,19190,1
|
|
20240729,143800,257925660,19190,19190,19190,19190,100
|
|
20240729,143700,256006660,19190,19190,19190,19190,0
|
|
20240729,143600,256006660,19190,19190,19190,19190,0
|
|
20240729,143500,256006660,19190,19190,19190,19190,0
|
|
20240729,143400,256006660,19190,19190,19190,19190,2
|
|
20240729,143300,255968280,19180,19180,19180,19180,50
|
|
20240729,143200,255009280,19190,19190,19190,19190,0
|
|
20240729,143100,255009280,19190,19200,19200,19190,2
|
|
20240729,143000,254970890,19200,19200,19200,19200,1
|
|
20240729,142900,254951690,19180,19180,19180,19180,0
|
|
20240729,142800,254951690,19180,19180,19180,19180,0
|
|
20240729,142700,254951690,19180,19180,19180,19180,0
|
|
20240729,142600,254951690,19180,19180,19180,19180,0
|
|
20240729,142500,254951690,19180,19180,19180,19180,0
|
|
20240729,142400,254951690,19180,19180,19180,19180,0
|
|
20240729,142300,254951690,19180,19180,19180,19180,4
|
|
20240729,142200,254874970,19180,19190,19190,19180,57
|
|
20240729,142100,253781550,19190,19200,19200,19190,279
|
|
20240729,142000,248424940,19210,19210,19210,19210,1
|
|
20240729,141900,248405730,19200,19200,19200,19200,3
|
|
20240729,141800,248348130,19210,19210,19210,19210,0
|
|
20240729,141700,248348130,19210,19210,19210,19210,1
|
|
20240729,141600,248328920,19200,19210,19210,19200,51
|
|
20240729,141500,247349710,19210,19210,19210,19210,1
|
|
20240729,141400,247330500,19210,19210,19210,19210,0
|
|
20240729,141300,247330500,19210,19210,19210,19210,0
|
|
20240729,141200,247330500,19210,19210,19210,19210,0
|
|
20240729,141100,247330500,19210,19210,19210,19210,0
|
|
20240729,141000,247330500,19210,19210,19210,19210,0
|
|
20240729,140900,247330500,19210,19210,19210,19210,0
|
|
20240729,140800,247330500,19210,19210,19210,19210,0
|
|
20240729,140700,247330500,19210,19210,19210,19210,0
|
|
20240729,140600,247330500,19210,19210,19210,19210,5
|
|
20240729,140500,247234450,19220,19220,19220,19220,1
|
|
20240729,140400,247215230,19220,19220,19220,19220,0
|
|
20240729,140300,247215230,19220,19220,19220,19220,0
|
|
20240729,140200,247215230,19220,19220,19220,19220,0
|
|
20240729,140100,247215230,19220,19220,19220,19220,0
|
|
20240729,140000,247215230,19220,19220,19220,19220,0
|
|
20240729,135900,247215230,19220,19220,19220,19220,0
|
|
20240729,135800,247215230,19220,19220,19220,19220,17
|
|
20240729,135700,246888490,19220,19220,19220,19220,0
|
|
20240729,135600,246888490,19220,19220,19220,19220,0
|
|
20240729,135500,246888490,19220,19220,19220,19220,0
|
|
20240729,135400,246888490,19220,19220,19220,19220,0
|
|
20240729,135300,246888490,19220,19220,19220,19220,0
|
|
20240729,135200,246888490,19220,19220,19220,19220,0
|
|
20240729,135100,246888490,19220,19220,19220,19220,0
|
|
20240729,135000,246888490,19220,19220,19220,19220,0
|
|
20240729,134900,246888490,19220,19220,19220,19220,0
|
|
20240729,134800,246888490,19220,19220,19220,19220,0
|
|
20240729,134700,246888490,19220,19220,19220,19220,0
|
|
20240729,134600,246888490,19220,19220,19220,19220,0
|
|
20240729,134500,246888490,19220,19220,19220,19220,0
|
|
20240729,134400,246888490,19220,19220,19220,19220,0
|
|
20240729,134300,246888490,19220,19220,19220,19220,0
|
|
20240729,134200,246888490,19220,19220,19220,19220,1
|
|
20240729,134100,246869270,19220,19220,19220,19220,0
|
|
20240729,134000,246869270,19220,19220,19220,19220,0
|
|
20240729,133900,246869270,19220,19220,19220,19220,0
|
|
20240729,133800,246869270,19220,19220,19220,19220,0
|
|
20240729,133700,246869270,19220,19220,19220,19220,0
|
|
20240729,133600,246869270,19220,19220,19220,19220,0
|
|
20240729,133500,246869270,19220,19220,19220,19220,0
|
|
20240729,133400,246869270,19220,19220,19220,19220,0
|
|
20240729,133300,246869270,19220,19220,19220,19220,0
|
|
20240729,133200,246869270,19220,19220,19220,19220,0
|
|
20240729,133100,246869270,19220,19220,19220,19220,0
|
|
20240729,133000,246869270,19220,19220,19220,19220,18
|
|
20240729,132900,246523310,19200,19200,19200,19200,0
|
|
20240729,132800,246523310,19200,19200,19200,19200,0
|
|
20240729,132700,246523310,19200,19200,19200,19200,0
|
|
20240729,132600,246523310,19200,19200,19200,19200,0
|
|
20240729,132500,246523310,19200,19200,19200,19200,0
|
|
20240729,132400,246523310,19200,19200,19200,19200,0
|
|
20240729,132300,246523310,19200,19200,19200,19200,0
|
|
20240729,132200,246523310,19200,19200,19200,19200,0
|
|
20240729,132100,246523310,19200,19200,19200,19200,0
|
|
20240729,132000,246523310,19200,19200,19200,19200,0
|
|
20240729,131900,246523310,19200,19200,19200,19200,6
|
|
20240729,131800,246408110,19210,19210,19210,19210,5
|
|
20240729,131700,246312060,19210,19210,19210,19210,0
|
|
20240729,131600,246312060,19210,19210,19210,19210,0
|
|
20240729,131500,246312060,19210,19210,19210,19210,0
|
|
20240729,131400,246312060,19210,19210,19210,19210,1
|
|
20240729,131300,246292850,19220,19220,19220,19220,0
|
|
20240729,131200,246292850,19220,19220,19220,19220,0
|
|
20240729,131100,246292850,19220,19220,19220,19220,0
|
|
20240729,131000,246292850,19220,19220,19220,19220,2
|
|
20240729,130900,246254410,19220,19220,19220,19220,1
|
|
20240729,130800,246235190,19210,19210,19210,19210,0
|
|
20240729,130700,246235190,19210,19210,19210,19210,11
|
|
20240729,130600,246023880,19210,19210,19210,19210,0
|
|
20240729,130500,246023880,19210,19210,19210,19210,1
|
|
20240729,130400,246004670,19210,19210,19210,19210,0
|
|
20240729,130300,246004670,19210,19210,19210,19210,0
|
|
20240729,130200,246004670,19210,19210,19210,19210,5
|
|
20240729,130100,245908620,19210,19210,19210,19210,0
|
|
20240729,130000,245908620,19210,19210,19210,19210,0
|
|
20240729,125900,245908620,19210,19210,19210,19210,24
|
|
20240729,125800,245447580,19210,19210,19210,19210,0
|
|
20240729,125700,245447580,19210,19210,19210,19210,1
|
|
20240729,125600,245428370,19210,19210,19210,19210,0
|
|
20240729,125500,245428370,19210,19210,19210,19210,1
|
|
20240729,125400,245409160,19200,19200,19200,19200,0
|
|
20240729,125300,245409160,19200,19200,19200,19200,0
|
|
20240729,125200,245409160,19200,19200,19200,19200,0
|
|
20240729,125100,245409160,19200,19200,19200,19200,0
|
|
20240729,125000,245409160,19200,19200,19200,19200,30
|
|
20240729,124900,244833160,19180,19180,19180,19180,0
|
|
20240729,124800,244833160,19180,19180,19180,19180,0
|
|
20240729,124700,244833160,19180,19180,19180,19180,0
|
|
20240729,124600,244833160,19180,19180,19180,19180,0
|
|
20240729,124500,244833160,19180,19180,19180,19180,0
|
|
20240729,124400,244833160,19180,19180,19180,19180,1
|
|
20240729,124300,244813980,19190,19190,19190,19190,0
|
|
20240729,124200,244813980,19190,19190,19190,19190,0
|
|
20240729,124100,244813980,19190,19190,19190,19190,0
|
|
20240729,124000,244813980,19190,19190,19190,19190,0
|
|
20240729,123900,244813980,19190,19180,19190,19180,95
|
|
20240729,123800,242991750,19190,19190,19190,19190,0
|
|
20240729,123700,242991750,19190,19190,19190,19190,93
|
|
20240729,123600,241207080,19200,19200,19200,19200,3
|
|
20240729,123500,241149480,19210,19210,19210,19210,0
|
|
20240729,123400,241149480,19210,19210,19210,19210,0
|
|
20240729,123300,241149480,19210,19210,19210,19210,0
|
|
20240729,123200,241149480,19210,19210,19210,19210,16
|
|
20240729,123100,240842120,19190,19190,19190,19190,0
|
|
20240729,123000,240842120,19190,19190,19190,19190,0
|
|
20240729,122900,240842120,19190,19190,19190,19190,0
|
|
20240729,122800,240842120,19190,19190,19190,19190,0
|
|
20240729,122700,240842120,19190,19190,19190,19190,0
|
|
20240729,122600,240842120,19190,19190,19190,19190,0
|
|
20240729,122500,240842120,19190,19190,19190,19190,0
|
|
20240729,122400,240842120,19190,19190,19190,19190,0
|
|
20240729,122300,240842120,19190,19190,19190,19190,0
|
|
20240729,122200,240842120,19190,19190,19190,19190,10
|
|
20240729,122100,240650220,19210,19210,19210,19210,0
|
|
20240729,122000,240650220,19210,19210,19210,19210,0
|
|
20240729,121900,240650220,19210,19210,19210,19210,0
|
|
20240729,121800,240650220,19210,19210,19210,19210,0
|
|
20240729,121700,240650220,19210,19210,19210,19210,0
|
|
20240729,121600,240650220,19210,19210,19210,19210,0
|
|
20240729,121500,240650220,19210,19210,19210,19210,2
|
|
20240729,121400,240611800,19220,19220,19220,19220,0
|
|
20240729,121300,240611800,19220,19220,19220,19220,0
|
|
20240729,121200,240611800,19220,19220,19220,19220,1
|
|
20240729,121100,240592580,19220,19220,19220,19220,0
|
|
20240729,121000,240592580,19220,19220,19220,19220,0
|
|
20240729,120900,240592580,19220,19220,19220,19220,0
|
|
20240729,120800,240592580,19220,19220,19220,19220,0
|
|
20240729,120700,240592580,19220,19210,19220,19210,9
|
|
20240729,120600,240419670,19210,19210,19210,19210,0
|
|
20240729,120500,240419670,19210,19210,19210,19210,10
|
|
20240729,120400,240227570,19220,19220,19220,19220,1
|
|
20240729,120300,240208350,19210,19210,19210,19210,0
|
|
20240729,120200,240208350,19210,19210,19210,19210,0
|
|
20240729,120100,240208350,19210,19210,19210,19210,1
|
|
20240729,120000,240189140,19210,19210,19210,19210,0
|
|
20240729,115900,240189140,19210,19210,19210,19210,0
|
|
20240729,115800,240189140,19210,19210,19210,19210,0
|
|
20240729,115700,240189140,19210,19210,19210,19210,0
|
|
20240729,115600,240189140,19210,19210,19210,19210,7
|
|
20240729,115500,240054670,19220,19220,19220,19220,0
|
|
20240729,115400,240054670,19220,19220,19220,19220,0
|
|
20240729,115300,240054670,19220,19220,19220,19220,0
|
|
20240729,115200,240054670,19220,19220,19220,19220,0
|
|
20240729,115100,240054670,19220,19180,19220,19180,54
|
|
20240729,115000,239018880,19190,19210,19210,19190,200
|
|
20240729,114900,235180180,19220,19220,19220,19220,0
|
|
20240729,114800,235180180,19220,19220,19220,19220,0
|
|
20240729,114700,235180180,19220,19220,19220,19220,0
|
|
20240729,114600,235180180,19220,19220,19220,19220,0
|
|
20240729,114500,235180180,19220,19220,19220,19220,0
|
|
20240729,114400,235180180,19220,19220,19220,19220,4
|
|
20240729,114300,235103300,19220,19220,19220,19220,0
|
|
20240729,114200,235103300,19220,19220,19220,19220,0
|
|
20240729,114100,235103300,19220,19220,19220,19220,16
|
|
20240729,114000,234795780,19220,19220,19220,19220,0
|
|
20240729,113900,234795780,19220,19220,19220,19220,0
|
|
20240729,113800,234795780,19220,19220,19220,19220,0
|
|
20240729,113700,234795780,19220,19220,19220,19220,9
|
|
20240729,113600,234622800,19220,19220,19220,19220,0
|
|
20240729,113500,234622800,19220,19220,19220,19220,0
|
|
20240729,113400,234622800,19220,19220,19220,19220,0
|
|
20240729,113300,234622800,19220,19220,19220,19220,0
|
|
20240729,113200,234622800,19220,19220,19220,19220,2
|
|
20240729,113100,234584360,19200,19200,19200,19200,0
|
|
20240729,113000,234584360,19200,19200,19200,19200,0
|
|
20240729,112900,234584360,19200,19200,19200,19200,0
|
|
20240729,112800,234584360,19200,19200,19200,19200,0
|
|
20240729,112700,234584360,19200,19200,19200,19200,0
|
|
20240729,112600,234584360,19200,19200,19200,19200,0
|
|
20240729,112500,234584360,19200,19200,19200,19200,0
|
|
20240729,112400,234584360,19200,19200,19200,19200,2
|
|
20240729,112300,234545960,19200,19200,19200,19200,0
|
|
20240729,112200,234545960,19200,19200,19200,19200,10
|
|
20240729,112100,234353960,19200,19200,19200,19200,17
|
|
20240729,112000,234027560,19200,19200,19200,19200,0
|
|
20240729,111900,234027560,19200,19200,19200,19200,0
|
|
20240729,111800,234027560,19200,19200,19200,19200,0
|
|
20240729,111700,234027560,19200,19200,19200,19200,0
|
|
20240729,111600,234027560,19200,19200,19200,19200,0
|
|
20240729,111500,234027560,19200,19200,19200,19200,1
|
|
20240729,111400,234008360,19180,19180,19180,19180,5
|
|
20240729,111300,233912460,19180,19180,19180,19180,0
|
|
20240729,111200,233912460,19180,19180,19180,19180,0
|
|
20240729,111100,233912460,19180,19180,19180,19180,0
|
|
20240729,111000,233912460,19180,19180,19180,19180,0
|
|
20240729,110900,233912460,19180,19180,19180,19180,0
|
|
20240729,110800,233912460,19180,19180,19180,19180,12
|
|
20240729,110700,233682300,19180,19180,19180,19180,0
|
|
20240729,110600,233682300,19180,19180,19180,19180,0
|
|
20240729,110500,233682300,19180,19180,19180,19180,34
|
|
20240729,110400,233030180,19180,19180,19180,19180,118
|
|
20240729,110300,230766940,19180,19180,19180,19180,12
|
|
20240729,110200,230536780,19180,19180,19180,19180,0
|
|
20240729,110100,230536780,19180,19180,19180,19180,200
|
|
20240729,110000,226700780,19180,19180,19180,19180,0
|
|
20240729,105900,226700780,19180,19180,19180,19180,0
|
|
20240729,105800,226700780,19180,19180,19180,19180,0
|
|
20240729,105700,226700780,19180,19180,19180,19180,0
|
|
20240729,105600,226700780,19180,19180,19180,19180,0
|
|
20240729,105500,226700780,19180,19180,19180,19180,1
|
|
20240729,105400,226681600,19180,19180,19180,19180,0
|
|
20240729,105300,226681600,19180,19180,19180,19180,0
|
|
20240729,105200,226681600,19180,19180,19180,19180,0
|
|
20240729,105100,226681600,19180,19180,19180,19180,0
|
|
20240729,105000,226681600,19180,19180,19180,19180,0
|
|
20240729,104900,226681600,19180,19180,19180,19180,0
|
|
20240729,104800,226681600,19180,19180,19180,19180,62
|
|
20240729,104700,225492440,19180,19200,19200,19180,219
|
|
20240729,104600,221288520,19210,19230,19230,19210,410
|
|
20240729,104500,213409140,19240,19240,19240,19240,20
|
|
20240729,104400,213024340,19250,19250,19250,19250,52
|
|
20240729,104300,212023340,19250,19250,19250,19250,0
|
|
20240729,104200,212023340,19250,19250,19250,19250,65
|
|
20240729,104100,210772090,19230,19230,19230,19230,0
|
|
20240729,104000,210772090,19230,19230,19230,19230,0
|
|
20240729,103900,210772090,19230,19250,19250,19230,2
|
|
20240729,103800,210733610,19250,19240,19250,19240,100
|
|
20240729,103700,208808980,19240,19240,19240,19240,0
|
|
20240729,103600,208808980,19240,19240,19240,19240,0
|
|
20240729,103500,208808980,19240,19240,19240,19240,0
|
|
20240729,103400,208808980,19240,19240,19240,19240,0
|
|
20240729,103300,208808980,19240,19240,19240,19240,0
|
|
20240729,103200,208808980,19240,19240,19240,19240,0
|
|
20240729,103100,208808980,19240,19240,19240,19240,13
|
|
20240729,103000,208558860,19230,19230,19230,19230,0
|
|
20240729,102900,208558860,19230,19240,19240,19230,44
|
|
20240729,102800,207712540,19240,19240,19240,19240,0
|
|
20240729,102700,207712540,19240,19250,19250,19240,119
|
|
20240729,102600,205422970,19240,19240,19240,19240,0
|
|
20240729,102500,205422970,19240,19240,19240,19240,0
|
|
20240729,102400,205422970,19240,19240,19240,19240,1
|
|
20240729,102300,205403730,19250,19250,19250,19250,0
|
|
20240729,102200,205403730,19250,19250,19250,19250,0
|
|
20240729,102100,205403730,19250,19250,19250,19250,0
|
|
20240729,102000,205403730,19250,19250,19250,19250,22
|
|
20240729,101900,204980230,19250,19250,19250,19250,0
|
|
20240729,101800,204980230,19250,19250,19250,19250,0
|
|
20240729,101700,204980230,19250,19250,19250,19250,0
|
|
20240729,101600,204980230,19250,19250,19250,19250,0
|
|
20240729,101500,204980230,19250,19250,19250,19250,0
|
|
20240729,101400,204980230,19250,19250,19250,19250,316
|
|
20240729,101300,198897230,19260,19260,19260,19260,3
|
|
20240729,101200,198839450,19250,19250,19250,19250,200
|
|
20240729,101100,194989450,19260,19260,19260,19260,99
|
|
20240729,101000,193082710,19240,19240,19240,19240,0
|
|
20240729,100900,193082710,19240,19240,19240,19240,37
|
|
20240729,100800,192370830,19260,19260,19260,19260,0
|
|
20240729,100700,192370830,19260,19260,19260,19260,657
|
|
20240729,100600,179717010,19260,19260,19260,19260,0
|
|
20240729,100500,179717010,19260,19260,19260,19260,0
|
|
20240729,100400,179717010,19260,19260,19260,19260,100
|
|
20240729,100300,177791010,19260,19260,19260,19250,268
|
|
20240729,100200,172629380,19260,19260,19260,19260,0
|
|
20240729,100100,172629380,19260,19260,19260,19260,1
|
|
20240729,100000,172610120,19260,19260,19260,19260,2
|
|
20240729,095900,172571600,19260,19260,19260,19260,1
|
|
20240729,095800,172552340,19260,19260,19260,19260,3
|
|
20240729,095700,172494560,19260,19260,19260,19260,17
|
|
20240729,095600,172167140,19260,19260,19260,19260,24
|
|
20240729,095500,171704900,19260,19260,19260,19260,3
|
|
20240729,095400,171647120,19260,19260,19260,19260,0
|
|
20240729,095300,171647120,19260,19260,19260,19260,0
|
|
20240729,095200,171647120,19260,19260,19260,19260,0
|
|
20240729,095100,171647120,19260,19250,19260,19250,71
|
|
20240729,095000,170279770,19250,19220,19250,19220,500
|
|
20240729,094900,160662300,19210,19210,19210,19210,0
|
|
20240729,094800,160662300,19210,19210,19210,19210,42
|
|
20240729,094700,159855480,19200,19200,19200,19200,0
|
|
20240729,094600,159855480,19200,19200,19200,19200,0
|
|
20240729,094500,159855480,19200,19200,19200,19200,0
|
|
20240729,094400,159855480,19200,19200,19200,19200,121
|
|
20240729,094300,157532280,19200,19200,19200,19200,0
|
|
20240729,094200,157532280,19200,19200,19200,19200,0
|
|
20240729,094100,157532280,19200,19200,19200,19200,2
|
|
20240729,094000,157493880,19200,19200,19200,19200,36
|
|
20240729,093900,156802680,19220,19220,19220,19220,1
|
|
20240729,093800,156783460,19220,19220,19220,19220,5
|
|
20240729,093700,156687360,19230,19230,19230,19230,0
|
|
20240729,093600,156687360,19230,19230,19230,19230,0
|
|
20240729,093500,156687360,19230,19230,19230,19230,0
|
|
20240729,093400,156687360,19230,19230,19230,19230,0
|
|
20240729,093300,156687360,19230,19210,19230,19210,50
|
|
20240729,093200,155725880,19230,19180,19230,19180,26
|
|
20240729,093100,155225950,19230,19180,19230,19180,67
|
|
20240729,093000,153938840,19150,19170,19170,19150,500
|
|
20240729,092900,144360230,19160,19160,19160,19160,30
|
|
20240729,092800,143785430,19160,19160,19160,19160,0
|
|
20240729,092700,143785430,19160,19160,19160,19160,0
|
|
20240729,092600,143785430,19160,19180,19180,19160,301
|
|
20240729,092500,138016080,19180,19180,19180,19180,0
|
|
20240729,092400,138016080,19180,19180,19180,19180,1
|
|
20240729,092300,137996900,19170,19170,19170,19170,0
|
|
20240729,092200,137996900,19170,19170,19170,19170,0
|
|
20240729,092100,137996900,19170,19230,19230,19170,97
|
|
20240729,092000,136135970,19230,19230,19230,19230,0
|
|
20240729,091900,136135970,19230,19230,19230,19230,3
|
|
20240729,091800,136078280,19240,19240,19240,19240,60
|
|
20240729,091700,134923880,19240,19240,19240,19240,4
|
|
20240729,091600,134846920,19230,19230,19230,19230,0
|
|
20240729,091500,134846920,19230,19230,19230,19230,4
|
|
20240729,091400,134770000,19240,19230,19240,19230,854
|
|
20240729,091300,118347530,19240,19280,19280,19240,96
|
|
20240729,091200,116500450,19310,19310,19310,19310,32
|
|
20240729,091100,115882530,19360,19360,19360,19360,0
|
|
20240729,091000,115882530,19360,19360,19360,19360,162
|
|
20240729,090900,112746210,19370,19370,19370,19370,26
|
|
20240729,090800,112242590,19370,19360,19390,19360,178
|
|
20240729,090700,108792950,19400,19400,19410,19400,267
|
|
20240729,090600,103612940,19390,19360,19390,19360,2160
|
|
20240729,090500,61788070,19360,19370,19370,19360,28
|
|
20240729,090400,61245920,19360,19330,19360,19330,442
|
|
20240729,090300,52696470,19330,19310,19330,19310,737
|
|
20240729,090200,38457550,19300,19300,19300,19300,428
|
|
20240729,090100,30197150,19310,19220,19310,19220,787
|
|
20240729,090000,15033740,19210,19200,19210,19150,783
|