592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184900,579141180,14440,14440,14440,14440,220
|
|
20240729,184800,579141180,14440,14440,14440,14440,0
|
|
20240729,184700,579141180,14440,14440,14440,14440,0
|
|
20240729,184600,579141180,14440,14440,14440,14440,0
|
|
20240729,184500,579141180,14440,14440,14440,14440,0
|
|
20240729,184400,579141180,14440,14440,14440,14440,0
|
|
20240729,184300,579141180,14440,14440,14440,14440,0
|
|
20240729,184200,579141180,14440,14440,14440,14440,0
|
|
20240729,184100,579141180,14440,14440,14440,14440,0
|
|
20240729,184000,579141180,14440,14440,14440,14440,0
|
|
20240729,183900,579141180,14440,14440,14440,14440,0
|
|
20240729,183800,579141180,14440,14440,14440,14440,0
|
|
20240729,183700,579141180,14440,14440,14440,14440,0
|
|
20240729,183600,579141180,14440,14440,14440,14440,0
|
|
20240729,183500,579141180,14440,14440,14440,14440,0
|
|
20240729,183400,579141180,14440,14440,14440,14440,0
|
|
20240729,183300,579141180,14440,14440,14440,14440,0
|
|
20240729,183200,579141180,14440,14440,14440,14440,0
|
|
20240729,183100,579141180,14440,14440,14440,14440,0
|
|
20240729,183000,579141180,14440,14440,14440,14440,0
|
|
20240729,182900,579141180,14440,14440,14440,14440,0
|
|
20240729,182800,579141180,14440,14440,14440,14440,0
|
|
20240729,182700,579141180,14440,14440,14440,14440,0
|
|
20240729,182600,579141180,14440,14440,14440,14440,0
|
|
20240729,182500,579141180,14440,14440,14440,14440,0
|
|
20240729,182400,579141180,14440,14440,14440,14440,0
|
|
20240729,182300,579141180,14440,14440,14440,14440,0
|
|
20240729,182200,579141180,14440,14440,14440,14440,0
|
|
20240729,182100,579141180,14440,14440,14440,14440,0
|
|
20240729,182000,579141180,14440,14440,14440,14440,0
|
|
20240729,181900,579141180,14440,14440,14440,14440,220
|
|
20240729,181800,579141180,14440,14440,14440,14440,0
|
|
20240729,181700,579141180,14440,14440,14440,14440,0
|
|
20240729,181600,579141180,14440,14440,14440,14440,0
|
|
20240729,181500,579141180,14440,14440,14440,14440,0
|
|
20240729,181400,579141180,14440,14440,14440,14440,0
|
|
20240729,181300,579141180,14440,14440,14440,14440,0
|
|
20240729,181200,579141180,14440,14440,14440,14440,0
|
|
20240729,181100,579141180,14440,14440,14440,14440,0
|
|
20240729,181000,579141180,14440,14440,14440,14440,0
|
|
20240729,180900,579141180,14440,14440,14440,14440,0
|
|
20240729,180800,579141180,14440,14440,14440,14440,0
|
|
20240729,180700,579141180,14440,14440,14440,14440,0
|
|
20240729,180600,579141180,14440,14440,14440,14440,0
|
|
20240729,180500,579141180,14440,14440,14440,14440,0
|
|
20240729,180400,579141180,14440,14440,14440,14440,0
|
|
20240729,180300,579141180,14440,14440,14440,14440,0
|
|
20240729,180200,579141180,14440,14440,14440,14440,0
|
|
20240729,180100,579141180,14440,14440,14440,14440,0
|
|
20240729,180000,579141180,14440,14440,14440,14440,0
|
|
20240729,175900,579141180,14440,14440,14440,14440,0
|
|
20240729,175800,579141180,14440,14440,14440,14440,0
|
|
20240729,175700,579141180,14440,14440,14440,14440,0
|
|
20240729,175600,579141180,14440,14440,14440,14440,0
|
|
20240729,175500,579141180,14440,14440,14440,14440,0
|
|
20240729,175400,579141180,14440,14440,14440,14440,0
|
|
20240729,175300,579141180,14440,14440,14440,14440,0
|
|
20240729,175200,579141180,14440,14440,14440,14440,0
|
|
20240729,175100,579141180,14440,14440,14440,14440,0
|
|
20240729,175000,579141180,14440,14440,14440,14440,0
|
|
20240729,174900,579141180,14440,14440,14440,14440,220
|
|
20240729,174800,579141180,14440,14440,14440,14440,0
|
|
20240729,174700,579141180,14440,14440,14440,14440,0
|
|
20240729,174600,579141180,14440,14440,14440,14440,0
|
|
20240729,174500,579141180,14440,14440,14440,14440,0
|
|
20240729,174400,579141180,14440,14440,14440,14440,0
|
|
20240729,174300,579141180,14440,14440,14440,14440,0
|
|
20240729,174200,579141180,14440,14440,14440,14440,0
|
|
20240729,174100,579141180,14440,14440,14440,14440,0
|
|
20240729,174000,579141180,14440,14440,14440,14440,0
|
|
20240729,173900,579141180,14440,14440,14440,14440,0
|
|
20240729,173800,579141180,14440,14440,14440,14440,0
|
|
20240729,173700,579141180,14440,14440,14440,14440,0
|
|
20240729,173600,579141180,14440,14440,14440,14440,0
|
|
20240729,173500,579141180,14440,14440,14440,14440,0
|
|
20240729,173400,579141180,14440,14440,14440,14440,0
|
|
20240729,173300,579141180,14440,14440,14440,14440,0
|
|
20240729,173200,579141180,14440,14440,14440,14440,0
|
|
20240729,173100,579141180,14440,14440,14440,14440,0
|
|
20240729,173000,579141180,14440,14440,14440,14440,0
|
|
20240729,172900,579141180,14440,14440,14440,14440,0
|
|
20240729,172800,579141180,14440,14440,14440,14440,0
|
|
20240729,172700,579141180,14440,14440,14440,14440,0
|
|
20240729,172600,579141180,14440,14440,14440,14440,0
|
|
20240729,172500,579141180,14440,14440,14440,14440,0
|
|
20240729,172400,579141180,14440,14440,14440,14440,0
|
|
20240729,172300,579141180,14440,14440,14440,14440,0
|
|
20240729,172200,579141180,14440,14440,14440,14440,0
|
|
20240729,172100,579141180,14440,14440,14440,14440,0
|
|
20240729,172000,579141180,14440,14440,14440,14440,0
|
|
20240729,171900,579141180,14440,14440,14440,14440,220
|
|
20240729,171800,579141180,14440,14440,14440,14440,0
|
|
20240729,171700,579141180,14440,14440,14440,14440,0
|
|
20240729,171600,579141180,14440,14440,14440,14440,0
|
|
20240729,171500,579141180,14440,14440,14440,14440,0
|
|
20240729,171400,579141180,14440,14440,14440,14440,0
|
|
20240729,171300,579141180,14440,14440,14440,14440,0
|
|
20240729,171200,579141180,14440,14440,14440,14440,0
|
|
20240729,171100,579141180,14440,14440,14440,14440,0
|
|
20240729,171000,579141180,14440,14440,14440,14440,0
|
|
20240729,170900,579141180,14440,14440,14440,14440,0
|
|
20240729,170800,579141180,14440,14440,14440,14440,0
|
|
20240729,170700,579141180,14440,14440,14440,14440,0
|
|
20240729,170600,579141180,14440,14440,14440,14440,0
|
|
20240729,170500,579141180,14440,14440,14440,14440,0
|
|
20240729,170400,579141180,14440,14440,14440,14440,0
|
|
20240729,170300,579141180,14440,14440,14440,14440,0
|
|
20240729,170200,579141180,14440,14440,14440,14440,0
|
|
20240729,170100,579141180,14440,14440,14440,14440,0
|
|
20240729,170000,579141180,14440,14440,14440,14440,0
|
|
20240729,165900,579141180,14440,14440,14440,14440,0
|
|
20240729,165800,579141180,14440,14440,14440,14440,0
|
|
20240729,165700,579141180,14440,14440,14440,14440,0
|
|
20240729,165600,579141180,14440,14440,14440,14440,0
|
|
20240729,165500,579141180,14440,14440,14440,14440,0
|
|
20240729,165400,579141180,14440,14440,14440,14440,0
|
|
20240729,165300,579141180,14440,14440,14440,14440,0
|
|
20240729,165200,579141180,14440,14440,14440,14440,0
|
|
20240729,165100,579141180,14440,14440,14440,14440,0
|
|
20240729,165000,579141180,14440,14440,14440,14440,0
|
|
20240729,164900,579141180,14440,14440,14440,14440,220
|
|
20240729,164800,579141180,14440,14440,14440,14440,0
|
|
20240729,164700,579141180,14440,14440,14440,14440,0
|
|
20240729,164600,579141180,14440,14440,14440,14440,0
|
|
20240729,164500,579141180,14440,14440,14440,14440,0
|
|
20240729,164400,579141180,14440,14440,14440,14440,0
|
|
20240729,164300,579141180,14440,14440,14440,14440,0
|
|
20240729,164200,579141180,14440,14440,14440,14440,0
|
|
20240729,164100,579141180,14440,14440,14440,14440,0
|
|
20240729,164000,579141180,14440,14440,14440,14440,0
|
|
20240729,163900,579141180,14440,14440,14440,14440,0
|
|
20240729,163800,579141180,14440,14440,14440,14440,0
|
|
20240729,163700,579141180,14440,14440,14440,14440,0
|
|
20240729,163600,579141180,14440,14440,14440,14440,0
|
|
20240729,163500,579141180,14440,14440,14440,14440,0
|
|
20240729,163400,579141180,14440,14440,14440,14440,0
|
|
20240729,163300,579141180,14440,14440,14440,14440,0
|
|
20240729,163200,579141180,14440,14440,14440,14440,0
|
|
20240729,163100,579141180,14440,14440,14440,14440,0
|
|
20240729,163000,579141180,14440,14440,14440,14440,0
|
|
20240729,162900,579141180,14440,14440,14440,14440,0
|
|
20240729,162800,579141180,14440,14440,14440,14440,0
|
|
20240729,162700,579141180,14440,14440,14440,14440,0
|
|
20240729,162600,579141180,14440,14440,14440,14440,0
|
|
20240729,162500,579141180,14440,14440,14440,14440,0
|
|
20240729,162400,579141180,14440,14440,14440,14440,0
|
|
20240729,162300,579141180,14440,14440,14440,14440,0
|
|
20240729,162200,579141180,14440,14440,14440,14440,0
|
|
20240729,162100,579141180,14440,14440,14440,14440,0
|
|
20240729,162000,579141180,14440,14440,14440,14440,0
|
|
20240729,161900,579141180,14440,14440,14440,14440,220
|
|
20240729,161800,579141180,14440,14440,14440,14440,0
|
|
20240729,161700,579141180,14440,14440,14440,14440,0
|
|
20240729,161600,579141180,14440,14440,14440,14440,0
|
|
20240729,161500,579141180,14440,14440,14440,14440,0
|
|
20240729,161400,579141180,14440,14440,14440,14440,0
|
|
20240729,161300,579141180,14440,14440,14440,14440,0
|
|
20240729,161200,579141180,14440,14440,14440,14440,0
|
|
20240729,161100,579141180,14440,14440,14440,14440,0
|
|
20240729,161000,579141180,14440,14440,14440,14440,0
|
|
20240729,160900,579141180,14440,14440,14440,14440,0
|
|
20240729,160800,579141180,14440,14440,14440,14440,0
|
|
20240729,160700,579141180,14440,14440,14440,14440,0
|
|
20240729,160600,579141180,14440,14440,14440,14440,0
|
|
20240729,160500,579141180,14440,14440,14440,14440,0
|
|
20240729,160400,579141180,14440,14440,14440,14440,0
|
|
20240729,160300,579141180,14440,14440,14440,14440,0
|
|
20240729,160200,579141180,14440,14440,14440,14440,0
|
|
20240729,160100,579141180,14440,14440,14440,14440,0
|
|
20240729,160000,579141180,14440,14440,14440,14440,0
|
|
20240729,155900,579141180,14440,14440,14440,14440,0
|
|
20240729,155800,579141180,14440,14440,14440,14440,0
|
|
20240729,155700,579141180,14440,14440,14440,14440,0
|
|
20240729,155600,579141180,14440,14440,14440,14440,0
|
|
20240729,155500,579141180,14440,14440,14440,14440,0
|
|
20240729,155400,579141180,14440,14440,14440,14440,0
|
|
20240729,155300,579141180,14440,14440,14440,14440,0
|
|
20240729,155200,579141180,14440,14440,14440,14440,0
|
|
20240729,155100,579141180,14440,14440,14440,14440,0
|
|
20240729,155000,579141180,14440,14440,14440,14440,0
|
|
20240729,154900,579141180,14440,14440,14440,14440,220
|
|
20240729,154800,579141180,14440,14440,14440,14440,0
|
|
20240729,154700,579141180,14440,14440,14440,14440,0
|
|
20240729,154600,579141180,14440,14440,14440,14440,0
|
|
20240729,154500,579141180,14440,14440,14440,14440,0
|
|
20240729,154400,579141180,14440,14440,14440,14440,0
|
|
20240729,154300,579141180,14440,14440,14440,14440,0
|
|
20240729,154200,579141180,14440,14440,14440,14440,0
|
|
20240729,154100,579141180,14440,14440,14440,14440,0
|
|
20240729,154000,579141180,14440,14440,14440,14440,0
|
|
20240729,153900,579141180,14440,14440,14440,14440,0
|
|
20240729,153800,579141180,14440,14440,14440,14440,0
|
|
20240729,153700,579141180,14440,14440,14440,14440,0
|
|
20240729,153600,579141180,14440,14440,14440,14440,0
|
|
20240729,153500,579141180,14440,14440,14440,14440,0
|
|
20240729,153400,579141180,14440,14440,14440,14440,0
|
|
20240729,153300,579141180,14440,14440,14440,14440,0
|
|
20240729,153200,579141180,14440,14440,14440,14440,0
|
|
20240729,153100,579141180,14440,14440,14440,14440,0
|
|
20240729,153000,579141180,14440,14440,14440,14440,220
|
|
20240729,152900,575964380,14430,14430,14430,14430,0
|
|
20240729,152800,575964380,14430,14430,14430,14430,0
|
|
20240729,152700,575964380,14430,14430,14430,14430,0
|
|
20240729,152600,575964380,14430,14430,14430,14430,0
|
|
20240729,152500,575964380,14430,14430,14430,14430,0
|
|
20240729,152400,575964380,14430,14430,14430,14430,0
|
|
20240729,152300,575964380,14430,14430,14430,14430,0
|
|
20240729,152200,575964380,14430,14430,14430,14430,0
|
|
20240729,152100,575964380,14430,14430,14430,14430,0
|
|
20240729,152000,575964380,14430,14430,14430,14430,0
|
|
20240729,151900,575964380,14430,14420,14430,14420,209
|
|
20240729,151800,572950290,14370,14370,14370,14370,0
|
|
20240729,151700,572950290,14370,14370,14420,14370,122
|
|
20240729,151600,571197050,14400,14370,14400,14370,558
|
|
20240729,151500,563163090,14370,14380,14380,14370,3
|
|
20240729,151400,563119970,14380,14380,14380,14380,0
|
|
20240729,151300,563119970,14380,14380,14380,14380,108
|
|
20240729,151200,561566930,14370,14370,14370,14370,0
|
|
20240729,151100,561566930,14370,14370,14370,14370,0
|
|
20240729,151000,561566930,14370,14370,14380,14370,111
|
|
20240729,150900,559970910,14380,14380,14380,14380,1
|
|
20240729,150800,559956530,14370,14370,14370,14370,2
|
|
20240729,150700,559927790,14370,14370,14370,14370,8
|
|
20240729,150600,559812830,14370,14370,14370,14370,1
|
|
20240729,150500,559798460,14380,14380,14380,14380,1
|
|
20240729,150400,559784080,14380,14380,14380,14380,9
|
|
20240729,150300,559654660,14380,14380,14380,14380,0
|
|
20240729,150200,559654660,14380,14380,14380,14380,2
|
|
20240729,150100,559625900,14380,14380,14380,14380,9
|
|
20240729,150000,559496480,14380,14380,14380,14380,6
|
|
20240729,145900,559410200,14400,14400,14400,14390,11
|
|
20240729,145800,559251850,14370,14370,14370,14370,9
|
|
20240729,145700,559122520,14400,14390,14400,14370,52
|
|
20240729,145600,558375110,14390,14390,14390,14390,2
|
|
20240729,145500,558346330,14380,14380,14380,14380,16
|
|
20240729,145400,558116250,14390,14390,14390,14390,6
|
|
20240729,145300,558029910,14390,14390,14390,14390,3
|
|
20240729,145200,557986740,14390,14390,14390,14380,6
|
|
20240729,145100,557900410,14400,14390,14400,14390,7
|
|
20240729,145000,557799660,14400,14400,14400,14400,2
|
|
20240729,144900,557770860,14400,14380,14400,14380,13
|
|
20240729,144800,557583840,14400,14400,14400,14400,6
|
|
20240729,144700,557497440,14380,14380,14380,14380,5
|
|
20240729,144600,557425540,14380,14400,14400,14380,11
|
|
20240729,144500,557267320,14400,14390,14400,14390,4
|
|
20240729,144400,557209740,14390,14380,14390,14380,7
|
|
20240729,144300,557109020,14380,14380,14380,14370,14
|
|
20240729,144200,556907790,14380,14380,14380,14380,3
|
|
20240729,144100,556864650,14370,14380,14380,14370,144
|
|
20240729,144000,554793990,14380,14370,14380,14370,27
|
|
20240729,143900,554405960,14380,14380,14380,14380,100
|
|
20240729,143800,552967960,14370,14390,14390,14370,266
|
|
20240729,143700,549142140,14390,14380,14390,14380,13
|
|
20240729,143600,548955160,14400,14400,14400,14400,5
|
|
20240729,143500,548883160,14400,14390,14400,14390,79
|
|
20240729,143400,547745640,14380,14400,14400,14380,7
|
|
20240729,143300,547644870,14390,14390,14390,14390,0
|
|
20240729,143200,547644870,14390,14390,14390,14390,3
|
|
20240729,143100,547601700,14390,14390,14390,14390,12
|
|
20240729,143000,547429020,14400,14400,14400,14400,5
|
|
20240729,142900,547357020,14400,14400,14400,14400,0
|
|
20240729,142800,547357020,14400,14390,14400,14390,13
|
|
20240729,142700,547169910,14400,14390,14400,14390,11
|
|
20240729,142600,547011570,14390,14390,14390,14390,8
|
|
20240729,142500,546896450,14380,14390,14390,14380,366
|
|
20240729,142400,541633360,14400,14390,14400,14390,27
|
|
20240729,142300,541244570,14400,14400,14400,14400,53
|
|
20240729,142200,540481370,14400,14370,14400,14370,16
|
|
20240729,142100,540251280,14400,14400,14400,14400,0
|
|
20240729,142000,540251280,14400,14380,14400,14380,381
|
|
20240729,141900,534772400,14380,14380,14380,14380,8
|
|
20240729,141800,534657360,14390,14390,14390,14390,5
|
|
20240729,141700,534585410,14400,14400,14400,14400,5
|
|
20240729,141600,534513410,14400,14390,14400,14390,38
|
|
20240729,141500,533966310,14390,14400,14400,14390,127
|
|
20240729,141400,532138310,14400,14390,14400,14390,78
|
|
20240729,141300,531015410,14400,14390,14400,14390,10
|
|
20240729,141200,530871500,14390,14410,14410,14390,131
|
|
20240729,141100,528984730,14400,14400,14400,14400,27
|
|
20240729,141000,528595930,14410,14400,14410,14400,14
|
|
20240729,140900,528394280,14410,14400,14410,14400,7
|
|
20240729,140800,528293420,14400,14400,14400,14400,0
|
|
20240729,140700,528293420,14400,14400,14410,14400,23
|
|
20240729,140600,527962130,14410,14400,14410,14400,7
|
|
20240729,140500,527861270,14410,14410,14410,14410,1
|
|
20240729,140400,527846860,14410,14410,14410,14400,116
|
|
20240729,140300,526175390,14400,14410,14410,14400,9
|
|
20240729,140200,526045740,14410,14410,14410,14410,69
|
|
20240729,140100,525051450,14400,14410,14410,14400,20
|
|
20240729,140000,524763390,14400,14400,14400,14400,30
|
|
20240729,135900,524331390,14400,14400,14400,14400,0
|
|
20240729,135800,524331390,14400,14410,14410,14400,1503
|
|
20240729,135700,502687270,14420,14420,14420,14420,5
|
|
20240729,135600,502615170,14440,14440,14440,14440,0
|
|
20240729,135500,502615170,14440,14410,14440,14410,16
|
|
20240729,135400,502384480,14430,14430,14430,14430,3
|
|
20240729,135300,502341190,14410,14410,14410,14410,0
|
|
20240729,135200,502341190,14410,14420,14440,14410,13
|
|
20240729,135100,502153790,14440,14440,14440,14440,4
|
|
20240729,135000,502096030,14440,14430,14440,14430,3
|
|
20240729,134900,502052720,14410,14430,14430,14410,13
|
|
20240729,134800,501865310,14440,14420,14440,14420,5
|
|
20240729,134700,501793130,14430,14430,14430,14430,3
|
|
20240729,134600,501749840,14410,14430,14430,14410,12
|
|
20240729,134500,501576860,14430,14430,14430,14430,3
|
|
20240729,134400,501533570,14430,14410,14440,14410,10
|
|
20240729,134300,501389270,14410,14410,14410,14410,9
|
|
20240729,134200,501259580,14440,14440,14440,14440,4
|
|
20240729,134100,501201820,14440,14430,14440,14430,4
|
|
20240729,134000,501144070,14430,14420,14430,14410,17
|
|
20240729,133900,500899010,14430,14430,14430,14430,4
|
|
20240729,133800,500841290,14420,14420,14420,14420,21
|
|
20240729,133700,500538470,14410,14430,14430,14410,1020
|
|
20240729,133600,485830070,14420,14420,14420,14420,2
|
|
20240729,133500,485801230,14420,14420,14420,14420,5
|
|
20240729,133400,485729130,14400,14400,14400,14400,10
|
|
20240729,133300,485585130,14420,14420,14420,14420,35
|
|
20240729,133200,485080430,14420,14400,14420,14400,17
|
|
20240729,133100,484835580,14400,14410,14410,14400,54
|
|
20240729,133000,484057530,14410,14400,14410,14400,5
|
|
20240729,132900,483985490,14420,14420,14420,14420,4
|
|
20240729,132800,483927810,14390,14410,14420,14390,101
|
|
20240729,132700,482471930,14410,14400,14410,14400,4
|
|
20240729,132600,482414320,14390,14400,14400,14390,5
|
|
20240729,132500,482342330,14400,14400,14400,14400,6
|
|
20240729,132400,482255930,14410,14410,14410,14410,3
|
|
20240729,132300,482212700,14410,14400,14410,14400,5
|
|
20240729,132200,482140660,14390,14410,14410,14390,13
|
|
20240729,132100,481953510,14410,14400,14410,14400,3
|
|
20240729,132000,481910290,14400,14400,14400,14400,4
|
|
20240729,131900,481852690,14360,14400,14410,14360,13
|
|
20240729,131800,481665820,14410,14410,14410,14410,4
|
|
20240729,131700,481608180,14410,14350,14410,14350,13
|
|
20240729,131600,481421400,14400,14400,14400,14400,4
|
|
20240729,131500,481363800,14400,14400,14400,14400,5
|
|
20240729,131400,481291800,14400,14350,14400,14350,14
|
|
20240729,131300,481090650,14400,14400,14400,14400,24
|
|
20240729,131200,480745050,14390,14380,14390,14380,3
|
|
20240729,131100,480701890,14390,14340,14390,14340,12
|
|
20240729,131000,480529660,14400,14350,14400,14350,4
|
|
20240729,130900,480472110,14390,14390,14390,14390,3
|
|
20240729,130800,480428940,14340,14340,14340,14340,10
|
|
20240729,130700,480285540,14390,14380,14390,14380,5
|
|
20240729,130600,480213600,14380,14380,14380,14380,3
|
|
20240729,130500,480170460,14390,14340,14390,14340,12
|
|
20240729,130400,479998200,14390,14390,14390,14390,6
|
|
20240729,130300,479911860,14390,14350,14390,14350,2
|
|
20240729,130200,479883120,14350,14350,14350,14350,8
|
|
20240729,130100,479768320,14370,14360,14370,14360,8
|
|
20240729,130000,479653430,14370,14370,14370,14370,3
|
|
20240729,125900,479610320,14370,14370,14370,14370,5
|
|
20240729,125800,479538470,14390,14380,14390,14380,6
|
|
20240729,125700,479452140,14390,14390,14390,14390,2
|
|
20240729,125600,479423360,14390,14400,14400,14380,21
|
|
20240729,125500,479121140,14400,14400,14400,14400,3
|
|
20240729,125400,479077940,14370,14370,14370,14370,21
|
|
20240729,125300,478776170,14370,14370,14370,14370,31
|
|
20240729,125200,478330700,14400,14400,14400,14400,3
|
|
20240729,125100,478287500,14400,14410,14410,14370,6
|
|
20240729,125000,478201100,14410,14370,14410,14370,15
|
|
20240729,124900,477985470,14380,14380,14380,14380,99
|
|
20240729,124800,476561850,14420,14410,14420,14390,60
|
|
20240729,124700,475696760,14400,14380,14400,14380,13
|
|
20240729,124600,475509740,14410,14420,14420,14410,6
|
|
20240729,124500,475423250,14370,14400,14400,14370,11
|
|
20240729,124400,475265090,14400,14360,14400,14340,44
|
|
20240729,124300,474632770,14370,14370,14370,14370,2
|
|
20240729,124200,474604030,14370,14370,14370,14370,2
|
|
20240729,124100,474575290,14330,14330,14380,14330,12
|
|
20240729,124000,474403230,14370,14360,14370,14360,8
|
|
20240729,123900,474288280,14380,14380,14380,14380,5
|
|
20240729,123800,474216380,14370,14310,14380,14310,13
|
|
20240729,123700,474030100,14370,14380,14380,14370,6
|
|
20240729,123600,473943850,14370,14370,14370,14370,52
|
|
20240729,123500,473196610,14310,14310,14310,14310,10
|
|
20240729,123400,473053510,14390,14390,14390,14390,6
|
|
20240729,123300,472967170,14390,14390,14390,14390,3
|
|
20240729,123200,472924000,14400,14310,14400,14310,18
|
|
20240729,123100,472665650,14400,14380,14400,14380,6
|
|
20240729,123000,472579270,14380,14310,14380,14310,1581
|
|
20240729,122900,449943320,14310,14310,14310,14300,435
|
|
20240729,122800,443718750,14300,14300,14300,14300,1
|
|
20240729,122700,443704450,14300,14300,14300,14300,5
|
|
20240729,122600,443632950,14310,14300,14310,14300,21
|
|
20240729,122500,443332530,14310,14320,14320,14300,4455
|
|
20240729,122400,379593560,14320,14350,14350,14320,812
|
|
20240729,122300,367965050,14370,14350,14370,14350,12
|
|
20240729,122200,367792790,14370,14350,14380,14350,7
|
|
20240729,122100,367692250,14360,14340,14360,14340,5
|
|
20240729,122000,367620470,14360,14380,14380,14360,6
|
|
20240729,121900,367534270,14360,14350,14360,14350,22
|
|
20240729,121800,367218360,14360,14360,14360,14360,4
|
|
20240729,121700,367160920,14390,14390,14390,14330,15
|
|
20240729,121600,366945620,14390,14390,14390,14390,3
|
|
20240729,121500,366902450,14390,14390,14390,14390,3
|
|
20240729,121400,366859280,14390,14390,14390,14330,22
|
|
20240729,121300,366543250,14330,14330,14330,14320,471
|
|
20240729,121200,359793860,14320,14320,14320,14320,0
|
|
20240729,121100,359793860,14320,14330,14330,14320,31
|
|
20240729,121000,359349720,14320,14320,14320,14320,6
|
|
20240729,120900,359263800,14330,14330,14330,14330,14
|
|
20240729,120800,359063180,14330,14320,14330,14320,40
|
|
20240729,120700,358490120,14330,14330,14330,14320,652
|
|
20240729,120600,349146980,14330,14330,14330,14330,4
|
|
20240729,120500,349089660,14320,14320,14320,14320,9
|
|
20240729,120400,348960780,14330,14320,14330,14320,20
|
|
20240729,120300,348674280,14320,14400,14400,14320,817
|
|
20240729,120200,336966480,14340,14400,14400,14340,12
|
|
20240729,120100,336794220,14400,14400,14400,14400,7
|
|
20240729,120000,336693420,14340,14330,14340,14330,1333
|
|
20240729,115900,317578210,14330,14340,14340,14330,10
|
|
20240729,115800,317434900,14330,14330,14330,14330,5
|
|
20240729,115700,317363250,14330,14330,14330,14330,1
|
|
20240729,115600,317348920,14340,14400,14400,14340,680
|
|
20240729,115500,307593800,14400,14370,14400,14370,7
|
|
20240729,115400,307493030,14360,14370,14370,14360,4
|
|
20240729,115300,307435560,14350,14400,14400,14350,11
|
|
20240729,115200,307277560,14400,14400,14400,14400,3
|
|
20240729,115100,307234360,14400,14380,14400,14380,7
|
|
20240729,115000,307133620,14350,14360,14380,14350,12
|
|
20240729,114900,306961350,14350,14350,14350,14350,6
|
|
20240729,114800,306875250,14330,14330,14330,14330,0
|
|
20240729,114700,306875250,14330,14330,14330,14330,9
|
|
20240729,114600,306746280,14340,14360,14360,14330,131
|
|
20240729,114500,304868190,14360,14360,14360,14360,2
|
|
20240729,114400,304839470,14360,14390,14390,14360,46
|
|
20240729,114300,304177620,14390,14380,14390,14380,5
|
|
20240729,114200,304105680,14380,14370,14380,14370,3
|
|
20240729,114100,304062550,14380,14380,14380,14380,7
|
|
20240729,114000,303961890,14380,14380,14380,14380,6
|
|
20240729,113900,303875610,14400,14340,14400,14340,70
|
|
20240729,113800,302867670,14340,14350,14350,14340,1115
|
|
20240729,113700,286873630,14350,14390,14390,14350,1728
|
|
20240729,113600,262046320,14440,14450,14450,14440,4
|
|
20240729,113500,261988530,14400,14440,14450,14400,186
|
|
20240729,113400,259301360,14450,14440,14450,14440,3
|
|
20240729,113300,259258020,14440,14440,14440,14440,8
|
|
20240729,113200,259142500,14440,14440,14450,14440,8
|
|
20240729,113100,259026930,14450,14450,14450,14450,3
|
|
20240729,113000,258983580,14440,14440,14440,14440,187
|
|
20240729,112900,256283300,14440,14450,14450,14440,18
|
|
20240729,112800,256023290,14430,14440,14440,14430,4
|
|
20240729,112700,255965540,14440,14390,14440,14390,14
|
|
20240729,112600,255763830,14440,14440,14440,14440,4
|
|
20240729,112500,255706070,14420,14400,14420,14390,292
|
|
20240729,112400,251503060,14440,14400,14440,14400,17
|
|
20240729,112300,251257940,14450,14450,14450,14450,4
|
|
20240729,112200,251200140,14450,14450,14450,14450,0
|
|
20240729,112100,251200140,14450,14440,14450,14390,15
|
|
20240729,112000,250983990,14450,14400,14450,14400,3
|
|
20240729,111900,250940690,14450,14450,14450,14450,27
|
|
20240729,111800,250550540,14450,14400,14450,14400,11
|
|
20240729,111700,250391990,14410,14410,14410,14410,556
|
|
20240729,111600,242380030,14410,14410,14410,14410,3
|
|
20240729,111500,242336800,14400,14390,14410,14390,17
|
|
20240729,111400,242092060,14410,14390,14410,14390,62
|
|
20240729,111300,241198750,14400,14400,14400,14400,3
|
|
20240729,111200,241155550,14400,14400,14400,14390,16
|
|
20240729,111100,240925240,14390,14390,14390,14390,5
|
|
20240729,111000,240853290,14390,14400,14400,14390,5
|
|
20240729,110900,240781310,14400,14390,14400,14390,15
|
|
20240729,110800,240565400,14400,14400,14400,14400,3
|
|
20240729,110700,240522200,14390,14390,14390,14390,10
|
|
20240729,110600,240378300,14370,14390,14390,14360,20
|
|
20240729,110500,240090900,14390,14390,14390,14390,23
|
|
20240729,110400,239759930,14390,14360,14390,14360,7
|
|
20240729,110300,239659320,14390,14370,14390,14360,14
|
|
20240729,110200,239458170,14360,14360,14360,14360,0
|
|
20240729,110100,239458170,14360,14370,14370,14360,7
|
|
20240729,110000,239357620,14370,14360,14370,14360,11
|
|
20240729,105900,239199650,14370,14370,14370,14370,8
|
|
20240729,105800,239084690,14370,14370,14370,14370,3
|
|
20240729,105700,239041580,14370,14360,14370,14360,255
|
|
20240729,105600,235379770,14360,14370,14370,14360,9
|
|
20240729,105500,235250500,14370,14370,14370,14370,5
|
|
20240729,105400,235178650,14370,14370,14370,14360,14
|
|
20240729,105300,234977560,14370,14370,14370,14370,14
|
|
20240729,105200,234776380,14370,14370,14380,14370,9
|
|
20240729,105100,234647020,14380,14380,14380,14380,6
|
|
20240729,105000,234560740,14390,14390,14390,14390,16
|
|
20240729,104900,234330500,14380,14380,14380,14380,0
|
|
20240729,104800,234330500,14380,14380,14380,14380,10
|
|
20240729,104700,234186700,14380,14370,14380,14370,12
|
|
20240729,104600,234014190,14360,14380,14380,14360,1004
|
|
20240729,104500,219593170,14370,14370,14370,14370,9
|
|
20240729,104400,219463840,14380,14380,14380,14380,0
|
|
20240729,104300,219463840,14380,14380,14380,14380,248
|
|
20240729,104200,215897600,14380,14380,14380,14380,61
|
|
20240729,104100,215020420,14390,14390,14390,14390,1
|
|
20240729,104000,215006030,14380,14380,14380,14380,0
|
|
20240729,103900,215006030,14380,14380,14380,14380,9
|
|
20240729,103800,214876610,14380,14380,14380,14380,2
|
|
20240729,103700,214847850,14380,14380,14380,14380,5
|
|
20240729,103600,214775950,14380,14380,14380,14380,9
|
|
20240729,103500,214646530,14390,14390,14390,14390,206
|
|
20240729,103400,211682190,14390,14390,14390,14390,69
|
|
20240729,103300,210689280,14390,14390,14390,14390,9
|
|
20240729,103200,210559770,14390,14390,14390,14390,5
|
|
20240729,103100,210487820,14390,14390,14390,14390,0
|
|
20240729,103000,210487820,14390,14400,14400,14390,11
|
|
20240729,102900,210329520,14400,14400,14400,14400,2
|
|
20240729,102800,210300720,14390,14390,14390,14390,5
|
|
20240729,102700,210228770,14400,14400,14400,14400,10
|
|
20240729,102600,210084770,14400,14400,14400,14400,0
|
|
20240729,102500,210084770,14400,14400,14400,14400,5
|
|
20240729,102400,210012770,14390,14390,14390,14390,9
|
|
20240729,102300,209883260,14390,14390,14390,14390,205
|
|
20240729,102200,206933310,14390,14390,14390,14390,0
|
|
20240729,102100,206933310,14390,14400,14400,14390,11
|
|
20240729,102000,206775000,14390,14390,14390,14390,1
|
|
20240729,101900,206760610,14390,14390,14390,14390,100
|
|
20240729,101800,205321610,14390,14390,14390,14390,14
|
|
20240729,101700,205120150,14390,14390,14390,14390,0
|
|
20240729,101600,205120150,14390,14390,14390,14390,1
|
|
20240729,101500,205105760,14390,14390,14390,14390,9
|
|
20240729,101400,204976250,14390,14390,14390,14390,30
|
|
20240729,101300,204544550,14390,14390,14390,14390,6
|
|
20240729,101200,204458210,14390,14390,14390,14390,9
|
|
20240729,101100,204328700,14390,14390,14390,14390,0
|
|
20240729,101000,204328700,14390,14390,14390,14390,2
|
|
20240729,100900,204299920,14400,14390,14400,14390,10
|
|
20240729,100800,204156000,14400,14400,14400,14400,0
|
|
20240729,100700,204156000,14400,14400,14400,14400,0
|
|
20240729,100600,204156000,14400,14400,14400,14400,10
|
|
20240729,100500,204012000,14410,14410,14410,14410,0
|
|
20240729,100400,204012000,14410,14360,14410,14360,1004
|
|
20240729,100300,189547570,14360,14360,14360,14360,9
|
|
20240729,100200,189418330,14360,14370,14370,14360,79
|
|
20240729,100100,188283110,14370,14390,14400,14370,7
|
|
20240729,100000,188182450,14370,14390,14390,14370,10
|
|
20240729,095900,188038730,14370,14370,14390,14370,9
|
|
20240729,095800,187909340,14380,14400,14400,14380,47
|
|
20240729,095700,187233420,14390,14390,14390,14390,9
|
|
20240729,095600,187103910,14390,14380,14390,14380,3
|
|
20240729,095500,187060750,14380,14370,14380,14370,5
|
|
20240729,095400,186988860,14370,14370,14370,14370,9
|
|
20240729,095300,186859530,14400,14370,14400,14370,49
|
|
20240729,095200,186155070,14370,14370,14380,14370,3
|
|
20240729,095100,186111950,14380,14380,14390,14380,5
|
|
20240729,095000,186040030,14370,14370,14370,14370,0
|
|
20240729,094900,186040030,14370,14370,14370,14370,7
|
|
20240729,094800,185939440,14370,14380,14380,14370,10
|
|
20240729,094700,185795730,14360,14360,14360,14360,0
|
|
20240729,094600,185795730,14360,14360,14360,14360,0
|
|
20240729,094500,185795730,14360,14360,14360,14360,63
|
|
20240729,094400,184891050,14370,14370,14370,14370,0
|
|
20240729,094300,184891050,14370,14370,14370,14370,12
|
|
20240729,094200,184718610,14370,14370,14370,14370,9
|
|
20240729,094100,184589280,14380,14380,14380,14360,7
|
|
20240729,094000,184488650,14390,14390,14390,14390,4
|
|
20240729,093900,184431090,14360,14390,14390,14360,93
|
|
20240729,093800,183095040,14390,14390,14390,14390,10
|
|
20240729,093700,182951140,14370,14370,14370,14370,2
|
|
20240729,093600,182922400,14370,14390,14390,14370,9
|
|
20240729,093500,182793050,14390,14390,14390,14390,0
|
|
20240729,093400,182793050,14390,14370,14390,14370,67
|
|
20240729,093300,181829080,14370,14370,14370,14370,2
|
|
20240729,093200,181800340,14370,14370,14370,14370,0
|
|
20240729,093100,181800340,14370,14360,14370,14360,13
|
|
20240729,093000,181613620,14360,14370,14370,14360,7
|
|
20240729,092900,181513080,14360,14360,14360,14360,20
|
|
20240729,092800,181225880,14370,14360,14370,14360,13
|
|
20240729,092700,181039160,14370,14370,14370,14370,40
|
|
20240729,092600,180464360,14370,14370,14370,14370,1
|
|
20240729,092500,180449990,14360,14360,14360,14360,9
|
|
20240729,092400,180320750,14410,14410,14410,14410,7
|
|
20240729,092300,180219880,14360,14350,14360,14350,19
|
|
20240729,092200,179947140,14350,14360,14360,14350,6
|
|
20240729,092100,179861030,14400,14400,14400,14400,5
|
|
20240729,092000,179789030,14410,14360,14410,14350,70
|
|
20240729,091900,178784350,14360,14360,14360,14360,400
|
|
20240729,091800,173040350,14350,14370,14370,14350,161
|
|
20240729,091700,170728150,14370,14410,14410,14370,134
|
|
20240729,091600,168800830,14410,14410,14410,14370,110
|
|
20240729,091500,167216700,14450,14450,14450,14450,1
|
|
20240729,091400,167202250,14350,14350,14350,14350,0
|
|
20240729,091300,167202250,14350,14450,14450,14350,560
|
|
20240729,091200,159148800,14450,14450,14450,14450,14
|
|
20240729,091100,158946500,14450,14470,14470,14420,70
|
|
20240729,091000,157935200,14490,14490,14490,14490,1
|
|
20240729,090900,157920710,14450,14470,14470,14450,1083
|
|
20240729,090800,142271320,14470,14460,14470,14460,132
|
|
20240729,090700,140362280,14400,14450,14450,14400,97
|
|
20240729,090600,138964680,14470,14470,14470,14470,141
|
|
20240729,090500,136924410,14480,14420,14480,14420,1501
|
|
20240729,090400,115279930,14400,14500,14500,14400,1503
|
|
20240729,090300,93632370,14460,14460,14460,14440,44
|
|
20240729,090200,92996390,14460,14400,14520,14310,5166
|
|
20240729,090100,18924020,14400,14460,14460,14400,1000
|
|
20240729,090000,4518500,14480,14480,14480,14480,275
|