581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183800,1800583000,335500,335500,335500,335500,36
|
|
20240729,183700,1800583000,335500,335500,335500,335500,0
|
|
20240729,183600,1800583000,335500,335500,335500,335500,0
|
|
20240729,183500,1800583000,335500,335500,335500,335500,0
|
|
20240729,183400,1800583000,335500,335500,335500,335500,0
|
|
20240729,183300,1800583000,335500,335500,335500,335500,0
|
|
20240729,183200,1800583000,335500,335500,335500,335500,0
|
|
20240729,183100,1800583000,335500,335500,335500,335500,0
|
|
20240729,183000,1800583000,335500,335500,335500,335500,0
|
|
20240729,182900,1800583000,335500,335500,335500,335500,0
|
|
20240729,182800,1800583000,335500,335500,335500,335500,0
|
|
20240729,182700,1800583000,335500,335500,335500,335500,0
|
|
20240729,182600,1800583000,335500,335500,335500,335500,0
|
|
20240729,182500,1800583000,335500,335500,335500,335500,0
|
|
20240729,182400,1800583000,335500,335500,335500,335500,0
|
|
20240729,182300,1800583000,335500,335500,335500,335500,0
|
|
20240729,182200,1800583000,335500,335500,335500,335500,0
|
|
20240729,182100,1800583000,335500,335500,335500,335500,0
|
|
20240729,182000,1800583000,335500,335500,335500,335500,0
|
|
20240729,181900,1800583000,335500,335500,335500,335500,0
|
|
20240729,181800,1800583000,335500,335500,335500,335500,0
|
|
20240729,181700,1800583000,335500,335500,335500,335500,0
|
|
20240729,181600,1800583000,335500,335500,335500,335500,0
|
|
20240729,181500,1800583000,335500,335500,335500,335500,0
|
|
20240729,181400,1800583000,335500,335500,335500,335500,0
|
|
20240729,181300,1800583000,335500,335500,335500,335500,0
|
|
20240729,181200,1800583000,335500,335500,335500,335500,0
|
|
20240729,181100,1800583000,335500,335500,335500,335500,0
|
|
20240729,181000,1800583000,335500,335500,335500,335500,0
|
|
20240729,180900,1800583000,335500,335500,335500,335500,0
|
|
20240729,180800,1800583000,335500,335500,335500,335500,36
|
|
20240729,180700,1800583000,335500,335500,335500,335500,0
|
|
20240729,180600,1800583000,335500,335500,335500,335500,0
|
|
20240729,180500,1800583000,335500,335500,335500,335500,0
|
|
20240729,180400,1800583000,335500,335500,335500,335500,0
|
|
20240729,180300,1800583000,335500,335500,335500,335500,0
|
|
20240729,180200,1800583000,335500,335500,335500,335500,0
|
|
20240729,180100,1800583000,335500,335500,335500,335500,0
|
|
20240729,180000,1800583000,335500,335500,335500,335500,0
|
|
20240729,175900,1800583000,335500,335500,335500,335500,0
|
|
20240729,175800,1800583000,335500,335500,335500,335500,0
|
|
20240729,175700,1800583000,335500,335500,335500,335500,0
|
|
20240729,175600,1800583000,335500,335500,335500,335500,0
|
|
20240729,175500,1800583000,335500,335500,335500,335500,0
|
|
20240729,175400,1800583000,335500,335500,335500,335500,0
|
|
20240729,175300,1800583000,335500,335500,335500,335500,0
|
|
20240729,175200,1800583000,335500,335500,335500,335500,0
|
|
20240729,175100,1800583000,335500,335500,335500,335500,0
|
|
20240729,175000,1800583000,335500,335500,335500,335500,0
|
|
20240729,174900,1800583000,335500,335500,335500,335500,0
|
|
20240729,174800,1800583000,335500,335500,335500,335500,0
|
|
20240729,174700,1800583000,335500,335500,335500,335500,0
|
|
20240729,174600,1800583000,335500,335500,335500,335500,0
|
|
20240729,174500,1800583000,335500,335500,335500,335500,0
|
|
20240729,174400,1800583000,335500,335500,335500,335500,0
|
|
20240729,174300,1800583000,335500,335500,335500,335500,0
|
|
20240729,174200,1800583000,335500,335500,335500,335500,0
|
|
20240729,174100,1800583000,335500,335500,335500,335500,0
|
|
20240729,174000,1800583000,335500,335500,335500,335500,0
|
|
20240729,173900,1800583000,335500,335500,335500,335500,0
|
|
20240729,173800,1800583000,335500,335500,335500,335500,36
|
|
20240729,173700,1800583000,335500,335500,335500,335500,0
|
|
20240729,173600,1800583000,335500,335500,335500,335500,0
|
|
20240729,173500,1800583000,335500,335500,335500,335500,0
|
|
20240729,173400,1800583000,335500,335500,335500,335500,0
|
|
20240729,173300,1800583000,335500,335500,335500,335500,0
|
|
20240729,173200,1800583000,335500,335500,335500,335500,0
|
|
20240729,173100,1800583000,335500,335500,335500,335500,0
|
|
20240729,173000,1800583000,335500,335500,335500,335500,0
|
|
20240729,172900,1800583000,335500,335500,335500,335500,0
|
|
20240729,172800,1800583000,335500,335500,335500,335500,0
|
|
20240729,172700,1800583000,335500,335500,335500,335500,0
|
|
20240729,172600,1800583000,335500,335500,335500,335500,0
|
|
20240729,172500,1800583000,335500,335500,335500,335500,0
|
|
20240729,172400,1800583000,335500,335500,335500,335500,0
|
|
20240729,172300,1800583000,335500,335500,335500,335500,0
|
|
20240729,172200,1800583000,335500,335500,335500,335500,0
|
|
20240729,172100,1800583000,335500,335500,335500,335500,0
|
|
20240729,172000,1800583000,335500,335500,335500,335500,0
|
|
20240729,171900,1800583000,335500,335500,335500,335500,0
|
|
20240729,171800,1800583000,335500,335500,335500,335500,0
|
|
20240729,171700,1800583000,335500,335500,335500,335500,0
|
|
20240729,171600,1800583000,335500,335500,335500,335500,0
|
|
20240729,171500,1800583000,335500,335500,335500,335500,0
|
|
20240729,171400,1800583000,335500,335500,335500,335500,0
|
|
20240729,171300,1800583000,335500,335500,335500,335500,0
|
|
20240729,171200,1800583000,335500,335500,335500,335500,0
|
|
20240729,171100,1800583000,335500,335500,335500,335500,0
|
|
20240729,171000,1800583000,335500,335500,335500,335500,0
|
|
20240729,170900,1800583000,335500,335500,335500,335500,0
|
|
20240729,170800,1800583000,335500,335500,335500,335500,36
|
|
20240729,170700,1800583000,335500,335500,335500,335500,0
|
|
20240729,170600,1800583000,335500,335500,335500,335500,0
|
|
20240729,170500,1800583000,335500,335500,335500,335500,0
|
|
20240729,170400,1800583000,335500,335500,335500,335500,0
|
|
20240729,170300,1800583000,335500,335500,335500,335500,0
|
|
20240729,170200,1800583000,335500,335500,335500,335500,0
|
|
20240729,170100,1800583000,335500,335500,335500,335500,0
|
|
20240729,170000,1800583000,335500,335500,335500,335500,0
|
|
20240729,165900,1800583000,335500,335500,335500,335500,0
|
|
20240729,165800,1800583000,335500,335500,335500,335500,0
|
|
20240729,165700,1800583000,335500,335500,335500,335500,0
|
|
20240729,165600,1800583000,335500,335500,335500,335500,0
|
|
20240729,165500,1800583000,335500,335500,335500,335500,0
|
|
20240729,165400,1800583000,335500,335500,335500,335500,0
|
|
20240729,165300,1800583000,335500,335500,335500,335500,0
|
|
20240729,165200,1800583000,335500,335500,335500,335500,0
|
|
20240729,165100,1800583000,335500,335500,335500,335500,0
|
|
20240729,165000,1800583000,335500,335500,335500,335500,0
|
|
20240729,164900,1800583000,335500,335500,335500,335500,0
|
|
20240729,164800,1800583000,335500,335500,335500,335500,0
|
|
20240729,164700,1800583000,335500,335500,335500,335500,0
|
|
20240729,164600,1800583000,335500,335500,335500,335500,0
|
|
20240729,164500,1800583000,335500,335500,335500,335500,0
|
|
20240729,164400,1800583000,335500,335500,335500,335500,0
|
|
20240729,164300,1800583000,335500,335500,335500,335500,0
|
|
20240729,164200,1800583000,335500,335500,335500,335500,0
|
|
20240729,164100,1800583000,335500,335500,335500,335500,0
|
|
20240729,164000,1800583000,335500,335500,335500,335500,0
|
|
20240729,163900,1800583000,335500,335500,335500,335500,0
|
|
20240729,163800,1800583000,335500,335500,335500,335500,36
|
|
20240729,163700,1800583000,335500,335500,335500,335500,0
|
|
20240729,163600,1800583000,335500,335500,335500,335500,0
|
|
20240729,163500,1800583000,335500,335500,335500,335500,0
|
|
20240729,163400,1800583000,335500,335500,335500,335500,0
|
|
20240729,163300,1800583000,335500,335500,335500,335500,0
|
|
20240729,163200,1800583000,335500,335500,335500,335500,0
|
|
20240729,163100,1800583000,335500,335500,335500,335500,0
|
|
20240729,163000,1800583000,335500,335500,335500,335500,0
|
|
20240729,162900,1800583000,335500,335500,335500,335500,0
|
|
20240729,162800,1800583000,335500,335500,335500,335500,0
|
|
20240729,162700,1800583000,335500,335500,335500,335500,0
|
|
20240729,162600,1800583000,335500,335500,335500,335500,0
|
|
20240729,162500,1800583000,335500,335500,335500,335500,0
|
|
20240729,162400,1800583000,335500,335500,335500,335500,0
|
|
20240729,162300,1800583000,335500,335500,335500,335500,0
|
|
20240729,162200,1800583000,335500,335500,335500,335500,0
|
|
20240729,162100,1800583000,335500,335500,335500,335500,0
|
|
20240729,162000,1800583000,335500,335500,335500,335500,0
|
|
20240729,161900,1800583000,335500,335500,335500,335500,0
|
|
20240729,161800,1800583000,335500,335500,335500,335500,0
|
|
20240729,161700,1800583000,335500,335500,335500,335500,0
|
|
20240729,161600,1800583000,335500,335500,335500,335500,0
|
|
20240729,161500,1800583000,335500,335500,335500,335500,0
|
|
20240729,161400,1800583000,335500,335500,335500,335500,0
|
|
20240729,161300,1800583000,335500,335500,335500,335500,0
|
|
20240729,161200,1800583000,335500,335500,335500,335500,0
|
|
20240729,161100,1800583000,335500,335500,335500,335500,0
|
|
20240729,161000,1800583000,335500,335500,335500,335500,0
|
|
20240729,160900,1800583000,335500,335500,335500,335500,0
|
|
20240729,160800,1800583000,335500,335500,335500,335500,36
|
|
20240729,160700,1800583000,335500,335500,335500,335500,0
|
|
20240729,160600,1800583000,335500,335500,335500,335500,0
|
|
20240729,160500,1800583000,335500,335500,335500,335500,0
|
|
20240729,160400,1800583000,335500,335500,335500,335500,0
|
|
20240729,160300,1800583000,335500,335500,335500,335500,0
|
|
20240729,160200,1800583000,335500,335500,335500,335500,0
|
|
20240729,160100,1800583000,335500,335500,335500,335500,0
|
|
20240729,160000,1800583000,335500,335500,335500,335500,0
|
|
20240729,155900,1800583000,335500,335500,335500,335500,0
|
|
20240729,155800,1800583000,335500,335500,335500,335500,0
|
|
20240729,155700,1800583000,335500,335500,335500,335500,0
|
|
20240729,155600,1800583000,335500,335500,335500,335500,0
|
|
20240729,155500,1800583000,335500,335500,335500,335500,0
|
|
20240729,155400,1800583000,335500,335500,335500,335500,0
|
|
20240729,155300,1800583000,335500,335500,335500,335500,0
|
|
20240729,155200,1800583000,335500,335500,335500,335500,0
|
|
20240729,155100,1800583000,335500,335500,335500,335500,0
|
|
20240729,155000,1800583000,335500,335500,335500,335500,0
|
|
20240729,154900,1800583000,335500,335500,335500,335500,0
|
|
20240729,154800,1800583000,335500,335500,335500,335500,0
|
|
20240729,154700,1800583000,335500,335500,335500,335500,0
|
|
20240729,154600,1800583000,335500,335500,335500,335500,0
|
|
20240729,154500,1800583000,335500,335500,335500,335500,0
|
|
20240729,154400,1800583000,335500,335500,335500,335500,0
|
|
20240729,154300,1800583000,335500,335500,335500,335500,0
|
|
20240729,154200,1800583000,335500,335500,335500,335500,0
|
|
20240729,154100,1800583000,335500,335500,335500,335500,0
|
|
20240729,154000,1800583000,335500,335500,335500,335500,0
|
|
20240729,153900,1800583000,335500,335500,335500,335500,0
|
|
20240729,153800,1800583000,335500,335500,335500,335500,36
|
|
20240729,153700,1800583000,335500,335500,335500,335500,0
|
|
20240729,153600,1800583000,335500,335500,335500,335500,0
|
|
20240729,153500,1800583000,335500,335500,335500,335500,0
|
|
20240729,153400,1800583000,335500,335500,335500,335500,0
|
|
20240729,153300,1800583000,335500,335500,335500,335500,0
|
|
20240729,153200,1800583000,335500,335500,335500,335500,0
|
|
20240729,153100,1800583000,335500,335500,335500,335500,0
|
|
20240729,153000,1800583000,335500,335500,335500,335500,36
|
|
20240729,152900,1788505000,335500,335500,335500,335500,0
|
|
20240729,152800,1788505000,335500,335500,335500,335500,0
|
|
20240729,152700,1788505000,335500,335500,335500,335500,0
|
|
20240729,152600,1788505000,335500,335500,335500,335500,0
|
|
20240729,152500,1788505000,335500,335500,335500,335500,0
|
|
20240729,152400,1788505000,335500,335500,335500,335500,0
|
|
20240729,152300,1788505000,335500,335500,335500,335500,0
|
|
20240729,152200,1788505000,335500,335500,335500,335500,0
|
|
20240729,152100,1788505000,335500,335500,335500,335500,0
|
|
20240729,152000,1788505000,335500,335500,335500,335500,0
|
|
20240729,151900,1788505000,335500,336000,336000,335500,7
|
|
20240729,151800,1786154500,335500,335500,335500,335500,0
|
|
20240729,151700,1786154500,335500,335500,335500,335500,1
|
|
20240729,151600,1785819000,335500,335500,335500,335500,1
|
|
20240729,151500,1785483500,335500,336000,336000,335500,4
|
|
20240729,151400,1784141000,335500,335500,335500,335500,11
|
|
20240729,151300,1780450500,336000,336000,336000,336000,0
|
|
20240729,151200,1780450500,336000,336000,336000,336000,3
|
|
20240729,151100,1779442500,335500,335500,335500,335500,2
|
|
20240729,151000,1778771500,335500,335500,335500,335500,3
|
|
20240729,150900,1777765000,336000,336000,336000,336000,0
|
|
20240729,150800,1777765000,336000,335500,336000,335500,2
|
|
20240729,150700,1777093500,336000,335500,336000,335500,12
|
|
20240729,150600,1773067000,335500,336000,336000,335500,3
|
|
20240729,150500,1772060000,336000,336000,336000,336000,15
|
|
20240729,150400,1767020000,336000,336000,336000,336000,23
|
|
20240729,150300,1759292000,335500,335500,335500,335500,0
|
|
20240729,150200,1759292000,335500,335500,335500,335500,0
|
|
20240729,150100,1759292000,335500,335500,335500,335500,0
|
|
20240729,150000,1759292000,335500,335500,335500,335500,1
|
|
20240729,145900,1758956500,335500,335500,335500,335500,0
|
|
20240729,145800,1758956500,335500,336000,336000,335500,10
|
|
20240729,145700,1755599500,336500,336000,336500,336000,3
|
|
20240729,145600,1754591000,336000,336000,336000,336000,1
|
|
20240729,145500,1754255000,336000,336000,336000,336000,0
|
|
20240729,145400,1754255000,336000,335500,336000,335500,230
|
|
20240729,145300,1676978000,335000,335000,335000,335000,1
|
|
20240729,145200,1676643000,334500,334500,334500,334500,0
|
|
20240729,145100,1676643000,334500,334500,334500,334500,2
|
|
20240729,145000,1675974000,334500,334500,334500,334500,0
|
|
20240729,144900,1675974000,334500,334500,334500,334500,0
|
|
20240729,144800,1675974000,334500,334500,334500,334500,1
|
|
20240729,144700,1675639500,334500,334500,334500,334500,0
|
|
20240729,144600,1675639500,334500,334500,334500,334500,1
|
|
20240729,144500,1675305000,334500,334500,334500,334500,0
|
|
20240729,144400,1675305000,334500,334500,334500,334500,0
|
|
20240729,144300,1675305000,334500,334500,334500,334500,0
|
|
20240729,144200,1675305000,334500,334500,334500,334500,0
|
|
20240729,144100,1675305000,334500,334500,334500,334500,0
|
|
20240729,144000,1675305000,334500,334500,334500,334500,0
|
|
20240729,143900,1675305000,334500,334500,334500,334500,0
|
|
20240729,143800,1675305000,334500,334500,334500,334500,0
|
|
20240729,143700,1675305000,334500,334500,334500,334500,7
|
|
20240729,143600,1672963500,335000,335000,335000,335000,48
|
|
20240729,143500,1656883500,335000,335000,335000,335000,123
|
|
20240729,143400,1615678500,336000,336000,336000,336000,1
|
|
20240729,143300,1615342500,336000,336000,336000,336000,0
|
|
20240729,143200,1615342500,336000,336000,336000,336000,1
|
|
20240729,143100,1615006500,335000,335000,335000,335000,1
|
|
20240729,143000,1614671500,335500,335500,335500,335500,0
|
|
20240729,142900,1614671500,335500,335500,335500,335500,8
|
|
20240729,142800,1611987500,335500,335500,335500,335500,3
|
|
20240729,142700,1610981000,336000,336000,336000,336000,0
|
|
20240729,142600,1610981000,336000,336000,336000,336000,0
|
|
20240729,142500,1610981000,336000,336000,336000,336000,0
|
|
20240729,142400,1610981000,336000,336000,336000,336000,0
|
|
20240729,142300,1610981000,336000,336000,336000,336000,0
|
|
20240729,142200,1610981000,336000,335500,336000,335500,2
|
|
20240729,142100,1610309500,335500,335500,335500,335500,1
|
|
20240729,142000,1609974000,335500,335500,335500,335500,0
|
|
20240729,141900,1609974000,335500,335500,335500,335500,0
|
|
20240729,141800,1609974000,335500,335500,335500,335500,0
|
|
20240729,141700,1609974000,335500,335500,335500,335500,1
|
|
20240729,141600,1609638500,335000,335000,335000,335000,0
|
|
20240729,141500,1609638500,335000,335000,335000,335000,1
|
|
20240729,141400,1609303500,335000,335000,335000,335000,0
|
|
20240729,141300,1609303500,335000,335000,335000,335000,0
|
|
20240729,141200,1609303500,335000,335000,335000,335000,0
|
|
20240729,141100,1609303500,335000,335000,335000,335000,0
|
|
20240729,141000,1609303500,335000,335000,335000,335000,1
|
|
20240729,140900,1608968500,335500,335500,335500,335500,53
|
|
20240729,140800,1591187000,336000,336000,336000,336000,0
|
|
20240729,140700,1591187000,336000,336000,336000,336000,0
|
|
20240729,140600,1591187000,336000,336000,336000,336000,0
|
|
20240729,140500,1591187000,336000,336000,336000,336000,1
|
|
20240729,140400,1590851000,335500,335500,335500,335500,1
|
|
20240729,140300,1590515500,336000,336000,336000,336000,0
|
|
20240729,140200,1590515500,336000,336000,336000,336000,0
|
|
20240729,140100,1590515500,336000,336000,336000,336000,0
|
|
20240729,140000,1590515500,336000,336000,336000,336000,0
|
|
20240729,135900,1590515500,336000,336000,336000,336000,0
|
|
20240729,135800,1590515500,336000,336000,336000,336000,1
|
|
20240729,135700,1590179500,335500,335500,335500,335500,1
|
|
20240729,135600,1589844000,335500,335500,335500,335500,0
|
|
20240729,135500,1589844000,335500,335500,335500,335500,0
|
|
20240729,135400,1589844000,335500,335500,335500,335500,1
|
|
20240729,135300,1589508500,335500,335500,335500,335500,2
|
|
20240729,135200,1588837500,336000,336000,336000,336000,2
|
|
20240729,135100,1588165500,336000,336000,336000,336000,3
|
|
20240729,135000,1587157500,336000,335500,336000,335500,2
|
|
20240729,134900,1586486000,335500,335500,335500,335500,0
|
|
20240729,134800,1586486000,335500,335500,335500,335500,3
|
|
20240729,134700,1585479500,335500,335500,335500,335500,3
|
|
20240729,134600,1584473000,335500,335500,335500,335500,0
|
|
20240729,134500,1584473000,335500,335500,335500,335500,2
|
|
20240729,134400,1583802000,336000,336000,336000,336000,0
|
|
20240729,134300,1583802000,336000,336000,336000,336000,0
|
|
20240729,134200,1583802000,336000,336000,336000,336000,0
|
|
20240729,134100,1583802000,336000,336000,336000,336000,0
|
|
20240729,134000,1583802000,336000,336000,336000,336000,0
|
|
20240729,133900,1583802000,336000,336000,336000,336000,0
|
|
20240729,133800,1583802000,336000,336000,336000,336000,1
|
|
20240729,133700,1583466000,335000,335000,335000,335000,45
|
|
20240729,133600,1568391000,334500,334500,334500,334500,0
|
|
20240729,133500,1568391000,334500,334500,334500,334500,49
|
|
20240729,133400,1552000500,335000,335000,335000,335000,3
|
|
20240729,133300,1550995500,334500,334500,334500,334500,0
|
|
20240729,133200,1550995500,334500,334500,334500,334500,0
|
|
20240729,133100,1550995500,334500,334500,334500,334500,20
|
|
20240729,133000,1544305500,335000,335000,335000,335000,0
|
|
20240729,132900,1544305500,335000,335000,335000,335000,53
|
|
20240729,132800,1526550500,336000,336000,336000,336000,4
|
|
20240729,132700,1525206500,336000,336000,336000,336000,0
|
|
20240729,132600,1525206500,336000,336000,336000,336000,0
|
|
20240729,132500,1525206500,336000,336000,336000,336000,7
|
|
20240729,132400,1522854500,336000,336000,336000,336000,43
|
|
20240729,132300,1508406500,336000,336000,336000,336000,1
|
|
20240729,132200,1508070500,335000,335000,335000,335000,0
|
|
20240729,132100,1508070500,335000,335000,335000,335000,0
|
|
20240729,132000,1508070500,335000,335000,335000,335000,0
|
|
20240729,131900,1508070500,335000,335000,335000,335000,0
|
|
20240729,131800,1508070500,335000,335000,335000,335000,64
|
|
20240729,131700,1486630500,335000,335000,335000,335000,0
|
|
20240729,131600,1486630500,335000,335000,335000,335000,0
|
|
20240729,131500,1486630500,335000,336000,336000,335000,20
|
|
20240729,131400,1479915500,336000,336000,336000,336000,3
|
|
20240729,131300,1478907500,336000,336000,336000,336000,42
|
|
20240729,131200,1464795500,336500,336500,336500,336500,0
|
|
20240729,131100,1464795500,336500,336500,336500,336500,0
|
|
20240729,131000,1464795500,336500,336500,336500,336500,1
|
|
20240729,130900,1464459000,336500,336500,336500,336500,2
|
|
20240729,130800,1463786000,336500,336000,336500,336000,5
|
|
20240729,130700,1462104000,336000,336000,336000,336000,3
|
|
20240729,130600,1461096000,336000,336000,336000,336000,53
|
|
20240729,130500,1443288000,336000,336000,336000,336000,3
|
|
20240729,130400,1442280000,336000,336000,336000,336000,1
|
|
20240729,130300,1441944000,335500,336000,336000,335500,88
|
|
20240729,130200,1412376500,335500,334500,335500,334500,240
|
|
20240729,130100,1331901500,334500,334500,334500,334500,0
|
|
20240729,130000,1331901500,334500,335000,335000,334500,2
|
|
20240729,125900,1331232000,335000,335000,335000,335000,48
|
|
20240729,125800,1315152000,335000,334500,335000,334500,43
|
|
20240729,125700,1300747500,334500,334500,334500,334500,0
|
|
20240729,125600,1300747500,334500,334500,334500,334500,1
|
|
20240729,125500,1300413000,334500,334500,334500,334500,2
|
|
20240729,125400,1299744000,334500,334500,334500,334500,1
|
|
20240729,125300,1299409500,334500,334500,334500,334500,0
|
|
20240729,125200,1299409500,334500,334500,334500,334500,1
|
|
20240729,125100,1299075000,335000,335000,335000,335000,31
|
|
20240729,125000,1288690000,335000,335000,335000,335000,2
|
|
20240729,124900,1288020000,335000,334500,335000,334500,170
|
|
20240729,124800,1231119500,334500,334500,334500,334500,2
|
|
20240729,124700,1230450500,334500,334500,334500,334500,1
|
|
20240729,124600,1230116000,334500,334500,334500,334500,1
|
|
20240729,124500,1229781500,334500,334500,334500,334500,2
|
|
20240729,124400,1229112500,334000,334000,334000,334000,41
|
|
20240729,124300,1215418500,333500,333500,333500,333500,0
|
|
20240729,124200,1215418500,333500,333500,333500,333500,0
|
|
20240729,124100,1215418500,333500,333500,333500,333500,10
|
|
20240729,124000,1212083500,333000,333000,333000,333000,0
|
|
20240729,123900,1212083500,333000,333000,333000,333000,1
|
|
20240729,123800,1211750500,333000,333000,333000,333000,0
|
|
20240729,123700,1211750500,333000,333000,333000,333000,0
|
|
20240729,123600,1211750500,333000,333000,333000,333000,0
|
|
20240729,123500,1211750500,333000,333500,333500,333000,11
|
|
20240729,123400,1208084500,333000,333000,333000,333000,0
|
|
20240729,123300,1208084500,333000,333000,333000,333000,0
|
|
20240729,123200,1208084500,333000,333000,333000,333000,7
|
|
20240729,123100,1205753500,333000,333000,333000,333000,0
|
|
20240729,123000,1205753500,333000,333000,333000,333000,0
|
|
20240729,122900,1205753500,333000,333000,333000,333000,0
|
|
20240729,122800,1205753500,333000,333000,333000,333000,0
|
|
20240729,122700,1205753500,333000,333000,333000,333000,1
|
|
20240729,122600,1205420500,333000,333000,333000,333000,5
|
|
20240729,122500,1203755500,332500,332500,332500,332500,10
|
|
20240729,122400,1200430500,332500,332500,332500,332500,0
|
|
20240729,122300,1200430500,332500,332500,332500,332500,3
|
|
20240729,122200,1199433000,332000,332000,332000,332000,3
|
|
20240729,122100,1198437000,332000,332000,332000,332000,1
|
|
20240729,122000,1198105000,332500,332500,332500,332500,0
|
|
20240729,121900,1198105000,332500,332500,332500,332500,0
|
|
20240729,121800,1198105000,332500,332500,332500,332500,0
|
|
20240729,121700,1198105000,332500,332500,332500,332500,0
|
|
20240729,121600,1198105000,332500,332500,332500,332500,1
|
|
20240729,121500,1197772500,332500,332500,332500,332000,183
|
|
20240729,121400,1136937500,333500,333500,333500,333500,0
|
|
20240729,121300,1136937500,333500,333500,333500,333500,1
|
|
20240729,121200,1136604000,333500,333500,333500,333500,6
|
|
20240729,121100,1134603000,333000,333000,333000,333000,0
|
|
20240729,121000,1134603000,333000,333000,333000,333000,15
|
|
20240729,120900,1129608000,333000,333000,333000,333000,0
|
|
20240729,120800,1129608000,333000,333000,333000,333000,0
|
|
20240729,120700,1129608000,333000,333000,333000,333000,20
|
|
20240729,120600,1122948000,333500,333500,333500,333500,3
|
|
20240729,120500,1121947500,333000,333000,333000,333000,0
|
|
20240729,120400,1121947500,333000,333000,333000,333000,0
|
|
20240729,120300,1121947500,333000,333000,333000,333000,0
|
|
20240729,120200,1121947500,333000,333000,333000,333000,0
|
|
20240729,120100,1121947500,333000,333000,333000,333000,30
|
|
20240729,120000,1111957500,333000,334000,334000,333000,61
|
|
20240729,115900,1091641500,334000,334000,334000,334000,1
|
|
20240729,115800,1091307500,334000,334000,334000,334000,0
|
|
20240729,115700,1091307500,334000,333500,334000,333500,5
|
|
20240729,115600,1089639500,333000,333500,333500,333000,22
|
|
20240729,115500,1082306000,333500,333500,333500,333500,3
|
|
20240729,115400,1081305500,334000,334000,334000,334000,0
|
|
20240729,115300,1081305500,334000,334000,334000,334000,0
|
|
20240729,115200,1081305500,334000,334000,334000,334000,1
|
|
20240729,115100,1080971500,334000,334000,334000,334000,0
|
|
20240729,115000,1080971500,334000,333000,334000,333000,8
|
|
20240729,114900,1078303500,334000,334000,334000,334000,0
|
|
20240729,114800,1078303500,334000,334000,334000,334000,0
|
|
20240729,114700,1078303500,334000,334000,334000,334000,0
|
|
20240729,114600,1078303500,334000,334000,334000,334000,7
|
|
20240729,114500,1075965500,334000,333500,334000,333500,11
|
|
20240729,114400,1072296500,333500,333500,333500,333500,0
|
|
20240729,114300,1072296500,333500,333500,333500,333500,1
|
|
20240729,114200,1071963000,333000,333000,333000,333000,0
|
|
20240729,114100,1071963000,333000,333000,333000,333000,2
|
|
20240729,114000,1071297000,333500,333500,333500,333500,10
|
|
20240729,113900,1067962000,333500,333500,333500,333500,1
|
|
20240729,113800,1067628500,333500,333500,333500,333500,0
|
|
20240729,113700,1067628500,333500,333500,333500,333500,0
|
|
20240729,113600,1067628500,333500,333500,333500,333500,8
|
|
20240729,113500,1064960500,333500,333500,333500,333500,0
|
|
20240729,113400,1064960500,333500,333500,333500,333500,0
|
|
20240729,113300,1064960500,333500,333500,333500,333500,0
|
|
20240729,113200,1064960500,333500,333500,333500,333500,0
|
|
20240729,113100,1064960500,333500,333500,333500,333500,2
|
|
20240729,113000,1064293500,333500,333500,333500,333500,1
|
|
20240729,112900,1063960000,333500,333500,333500,333500,6
|
|
20240729,112800,1061959000,333500,333500,333500,333500,0
|
|
20240729,112700,1061959000,333500,333500,333500,333500,0
|
|
20240729,112600,1061959000,333500,334000,334000,333500,23
|
|
20240729,112500,1054287000,334000,334000,334000,334000,0
|
|
20240729,112400,1054287000,334000,334000,334000,334000,0
|
|
20240729,112300,1054287000,334000,334000,334000,334000,0
|
|
20240729,112200,1054287000,334000,334000,334000,334000,0
|
|
20240729,112100,1054287000,334000,334000,334000,334000,6
|
|
20240729,112000,1052283000,333500,333500,333500,333500,1
|
|
20240729,111900,1051949500,333000,333000,333000,333000,1
|
|
20240729,111800,1051616500,333000,333000,333000,333000,46
|
|
20240729,111700,1036298500,333000,333500,333500,333000,138
|
|
20240729,111600,990343500,333500,333500,333500,333500,1
|
|
20240729,111500,990010000,333500,333500,333500,333500,0
|
|
20240729,111400,990010000,333500,333500,333500,333500,9
|
|
20240729,111300,987008500,333500,333500,333500,333500,3
|
|
20240729,111200,986008000,333500,333500,333500,333500,10
|
|
20240729,111100,982673000,334000,334000,334000,334000,0
|
|
20240729,111000,982673000,334000,334000,334000,334000,1
|
|
20240729,110900,982339000,333500,333500,333500,333500,0
|
|
20240729,110800,982339000,333500,333500,333500,333500,53
|
|
20240729,110700,964663500,333500,333500,333500,333500,1
|
|
20240729,110600,964330000,333500,333500,333500,333500,3
|
|
20240729,110500,963329500,333000,333000,333000,333000,10
|
|
20240729,110400,959999500,333000,333000,333000,333000,4
|
|
20240729,110300,958667500,333500,333500,333500,333500,7
|
|
20240729,110200,956333000,333500,333500,333500,333500,11
|
|
20240729,110100,952664500,333500,333500,333500,333500,1
|
|
20240729,110000,952331000,333500,333500,333500,333000,6
|
|
20240729,105900,950330500,332500,332500,332500,332500,1
|
|
20240729,105800,949998000,333000,332500,333000,332500,3
|
|
20240729,105700,948999500,332000,332000,332000,332000,11
|
|
20240729,105600,945347500,332500,332500,332500,332000,67
|
|
20240729,105500,923083500,332500,333000,333000,332500,76
|
|
20240729,105400,897812500,333000,333000,333000,333000,0
|
|
20240729,105300,897812500,333000,333000,333000,333000,0
|
|
20240729,105200,897812500,333000,333500,333500,333000,175
|
|
20240729,105100,839487500,333500,334000,334000,333500,74
|
|
20240729,105000,814775500,334000,334000,334000,334000,12
|
|
20240729,104900,810767500,334500,334500,334500,334500,1
|
|
20240729,104800,810433000,334500,334000,334500,334000,13
|
|
20240729,104700,806090500,334000,334000,334000,334000,10
|
|
20240729,104600,802750500,335000,335000,335000,335000,3
|
|
20240729,104500,801745500,335000,335000,335000,335000,0
|
|
20240729,104400,801745500,335000,335000,335000,334500,85
|
|
20240729,104300,773312000,335000,335000,335000,335000,3
|
|
20240729,104200,772307000,335000,335000,335000,335000,2
|
|
20240729,104100,771637000,334500,334500,334500,334500,63
|
|
20240729,104000,750563500,334500,334500,334500,334500,5
|
|
20240729,103900,748891000,334500,334500,334500,334500,9
|
|
20240729,103800,745880500,334000,334000,334000,334000,0
|
|
20240729,103700,745880500,334000,334000,334000,334000,0
|
|
20240729,103600,745880500,334000,334500,334500,334000,55
|
|
20240729,103500,727484500,334000,334500,334500,334000,4
|
|
20240729,103400,726147000,335000,335000,335000,335000,0
|
|
20240729,103300,726147000,335000,334000,335000,334000,91
|
|
20240729,103200,695698500,334500,334500,334500,334500,86
|
|
20240729,103100,666931500,334000,334000,334000,334000,18
|
|
20240729,103000,660919500,334000,334000,334000,334000,5
|
|
20240729,102900,659249500,334000,334000,334000,334000,0
|
|
20240729,102800,659249500,334000,334000,334000,334000,1
|
|
20240729,102700,658915500,334000,334000,334000,334000,0
|
|
20240729,102600,658915500,334000,334500,334500,334000,24
|
|
20240729,102500,650898000,334500,334500,334500,334500,1
|
|
20240729,102400,650563500,334500,334500,334500,334500,1
|
|
20240729,102300,650229000,334500,334500,334500,334500,0
|
|
20240729,102200,650229000,334500,334500,334500,334500,7
|
|
20240729,102100,647887500,334500,333000,334500,333000,150
|
|
20240729,102000,597792000,333500,333000,333500,333000,59
|
|
20240729,101900,578136000,333000,333000,333000,333000,7
|
|
20240729,101800,575805000,333000,333000,333000,333000,0
|
|
20240729,101700,575805000,333000,332000,333000,332000,60
|
|
20240729,101600,555868000,332000,332000,332000,332000,0
|
|
20240729,101500,555868000,332000,332500,332500,332000,43
|
|
20240729,101400,541590500,332500,332500,332500,332500,2
|
|
20240729,101300,540925500,332000,332500,332500,332000,4
|
|
20240729,101200,539596500,332000,332000,332000,332000,1
|
|
20240729,101100,539264500,332000,332500,332500,332000,7
|
|
20240729,101000,536938000,332500,332000,332500,332000,12
|
|
20240729,100900,532950000,332500,332000,332500,332000,8
|
|
20240729,100800,530292500,332500,332500,332500,332500,0
|
|
20240729,100700,530292500,332500,332500,332500,332500,2
|
|
20240729,100600,529627500,332500,332500,332500,332500,2
|
|
20240729,100500,528962500,332500,332500,332500,332500,4
|
|
20240729,100400,527632500,332500,332500,332500,332000,48
|
|
20240729,100300,511673500,332000,332000,332000,332000,0
|
|
20240729,100200,511673500,332000,332000,332000,332000,0
|
|
20240729,100100,511673500,332000,332000,332000,332000,0
|
|
20240729,100000,511673500,332000,332500,332500,332000,2
|
|
20240729,095900,511009000,332000,332000,332000,332000,3
|
|
20240729,095800,510013000,332000,332000,332000,332000,4
|
|
20240729,095700,508685000,332500,332500,332500,332500,3
|
|
20240729,095600,507687500,332000,332000,332000,332000,3
|
|
20240729,095500,506691500,332000,332000,332000,332000,9
|
|
20240729,095400,503703500,332000,332000,332000,332000,0
|
|
20240729,095300,503703500,332000,332000,332000,332000,5
|
|
20240729,095200,502043500,332000,332000,332000,332000,4
|
|
20240729,095100,500715500,332000,332500,332500,332000,27
|
|
20240729,095000,491739000,332500,333000,333000,332500,7
|
|
20240729,094900,489408500,333000,333000,333000,333000,10
|
|
20240729,094800,486078500,333000,333000,333000,333000,31
|
|
20240729,094700,475755500,333000,333000,333000,333000,6
|
|
20240729,094600,473757500,332500,333000,333000,332500,74
|
|
20240729,094500,449127000,332500,331500,332500,331500,69
|
|
20240729,094400,426221000,331500,331000,331500,331000,3
|
|
20240729,094300,425227000,331000,331000,331000,331000,0
|
|
20240729,094200,425227000,331000,330500,331000,330500,58
|
|
20240729,094100,406032500,330500,330500,330500,330500,0
|
|
20240729,094000,406032500,330500,330500,330500,330500,10
|
|
20240729,093900,402727500,330000,330000,330000,330000,5
|
|
20240729,093800,401077500,329500,329500,329500,329500,3
|
|
20240729,093700,400089000,329500,329500,329500,329500,0
|
|
20240729,093600,400089000,329500,329500,329500,329500,0
|
|
20240729,093500,400089000,329500,330000,330000,329500,3
|
|
20240729,093400,399099500,329500,330000,330000,329500,50
|
|
20240729,093300,382618000,330000,330500,330500,330000,59
|
|
20240729,093200,363128000,330000,330000,330000,330000,2
|
|
20240729,093100,362468000,329500,330000,330000,329500,2
|
|
20240729,093000,361808500,329500,330000,330000,329500,2
|
|
20240729,092900,361149000,330000,330000,330000,330000,12
|
|
20240729,092800,357189000,330500,330500,330500,330500,0
|
|
20240729,092700,357189000,330500,330500,330500,330500,4
|
|
20240729,092600,355867000,330000,329500,330000,329500,27
|
|
20240729,092500,346963500,329500,329500,329500,329000,16
|
|
20240729,092400,341697000,329500,329500,330000,329500,8
|
|
20240729,092300,339059000,330000,330000,330000,330000,1
|
|
20240729,092200,338729000,330000,330000,330000,330000,1
|
|
20240729,092100,338399000,330000,330000,330000,330000,70
|
|
20240729,092000,315299000,330000,330000,330000,330000,60
|
|
20240729,091900,295499000,330000,330000,330000,330000,31
|
|
20240729,091800,285269000,330000,330000,330000,330000,0
|
|
20240729,091700,285269000,330000,330000,330000,330000,103
|
|
20240729,091600,251279000,330000,330000,330000,330000,41
|
|
20240729,091500,237749000,330000,329000,330000,329000,83
|
|
20240729,091400,210365000,329000,329000,330000,329000,85
|
|
20240729,091300,182399000,329000,329500,330000,329000,210
|
|
20240729,091200,113109500,329000,328500,329000,328500,21
|
|
20240729,091100,106202000,329000,329000,329000,329000,62
|
|
20240729,091000,85804000,330000,330000,330000,330000,1
|
|
20240729,090900,85474000,329000,329000,329000,329000,8
|
|
20240729,090800,82842000,329000,329000,329000,329000,13
|
|
20240729,090700,78565000,329000,328500,329000,328500,160
|
|
20240729,090600,25925500,328500,328500,328500,328000,4
|
|
20240729,090500,24612000,329000,327500,329000,327500,20
|
|
20240729,090400,18048000,327000,327000,327000,327000,16
|
|
20240729,090300,12816000,327000,327000,327000,327000,6
|
|
20240729,090200,10854000,327500,328000,328000,327500,10
|
|
20240729,090100,7578500,327500,327500,327500,327500,0
|
|
20240729,090000,7578500,327500,330000,330000,327500,23
|