591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184800,860754000,430500,430500,430500,430500,257
|
|
20240729,184700,860754000,430500,430500,430500,430500,0
|
|
20240729,184600,860754000,430500,430500,430500,430500,0
|
|
20240729,184500,860754000,430500,430500,430500,430500,0
|
|
20240729,184400,860754000,430500,430500,430500,430500,0
|
|
20240729,184300,860754000,430500,430500,430500,430500,0
|
|
20240729,184200,860754000,430500,430500,430500,430500,0
|
|
20240729,184100,860754000,430500,430500,430500,430500,0
|
|
20240729,184000,860754000,430500,430500,430500,430500,0
|
|
20240729,183900,860754000,430500,430500,430500,430500,0
|
|
20240729,183800,860754000,430500,430500,430500,430500,0
|
|
20240729,183700,860754000,430500,430500,430500,430500,0
|
|
20240729,183600,860754000,430500,430500,430500,430500,0
|
|
20240729,183500,860754000,430500,430500,430500,430500,0
|
|
20240729,183400,860754000,430500,430500,430500,430500,0
|
|
20240729,183300,860754000,430500,430500,430500,430500,0
|
|
20240729,183200,860754000,430500,430500,430500,430500,0
|
|
20240729,183100,860754000,430500,430500,430500,430500,0
|
|
20240729,183000,860754000,430500,430500,430500,430500,0
|
|
20240729,182900,860754000,430500,430500,430500,430500,0
|
|
20240729,182800,860754000,430500,430500,430500,430500,0
|
|
20240729,182700,860754000,430500,430500,430500,430500,0
|
|
20240729,182600,860754000,430500,430500,430500,430500,0
|
|
20240729,182500,860754000,430500,430500,430500,430500,0
|
|
20240729,182400,860754000,430500,430500,430500,430500,0
|
|
20240729,182300,860754000,430500,430500,430500,430500,0
|
|
20240729,182200,860754000,430500,430500,430500,430500,0
|
|
20240729,182100,860754000,430500,430500,430500,430500,0
|
|
20240729,182000,860754000,430500,430500,430500,430500,0
|
|
20240729,181900,860754000,430500,430500,430500,430500,0
|
|
20240729,181800,860754000,430500,430500,430500,430500,257
|
|
20240729,181700,860754000,430500,430500,430500,430500,0
|
|
20240729,181600,860754000,430500,430500,430500,430500,0
|
|
20240729,181500,860754000,430500,430500,430500,430500,0
|
|
20240729,181400,860754000,430500,430500,430500,430500,0
|
|
20240729,181300,860754000,430500,430500,430500,430500,0
|
|
20240729,181200,860754000,430500,430500,430500,430500,0
|
|
20240729,181100,860754000,430500,430500,430500,430500,0
|
|
20240729,181000,860754000,430500,430500,430500,430500,0
|
|
20240729,180900,860754000,430500,430500,430500,430500,0
|
|
20240729,180800,860754000,430500,430500,430500,430500,0
|
|
20240729,180700,860754000,430500,430500,430500,430500,0
|
|
20240729,180600,860754000,430500,430500,430500,430500,0
|
|
20240729,180500,860754000,430500,430500,430500,430500,0
|
|
20240729,180400,860754000,430500,430500,430500,430500,0
|
|
20240729,180300,860754000,430500,430500,430500,430500,0
|
|
20240729,180200,860754000,430500,430500,430500,430500,0
|
|
20240729,180100,860754000,430500,430500,430500,430500,0
|
|
20240729,180000,860754000,430500,430500,430500,430500,0
|
|
20240729,175900,860754000,430500,430500,430500,430500,0
|
|
20240729,175800,860754000,430500,430500,430500,430500,0
|
|
20240729,175700,860754000,430500,430500,430500,430500,0
|
|
20240729,175600,860754000,430500,430500,430500,430500,0
|
|
20240729,175500,860754000,430500,430500,430500,430500,0
|
|
20240729,175400,860754000,430500,430500,430500,430500,0
|
|
20240729,175300,860754000,430500,430500,430500,430500,0
|
|
20240729,175200,860754000,430500,430500,430500,430500,0
|
|
20240729,175100,860754000,430500,430500,430500,430500,0
|
|
20240729,175000,860754000,430500,430500,430500,430500,0
|
|
20240729,174900,860754000,430500,430500,430500,430500,0
|
|
20240729,174800,860754000,430500,430500,430500,430500,257
|
|
20240729,174700,860754000,430500,430500,430500,430500,0
|
|
20240729,174600,860754000,430500,430500,430500,430500,0
|
|
20240729,174500,860754000,430500,430500,430500,430500,0
|
|
20240729,174400,860754000,430500,430500,430500,430500,0
|
|
20240729,174300,860754000,430500,430500,430500,430500,0
|
|
20240729,174200,860754000,430500,430500,430500,430500,0
|
|
20240729,174100,860754000,430500,430500,430500,430500,0
|
|
20240729,174000,860754000,430500,430500,430500,430500,0
|
|
20240729,173900,860754000,430500,430500,430500,430500,0
|
|
20240729,173800,860754000,430500,430500,430500,430500,0
|
|
20240729,173700,860754000,430500,430500,430500,430500,0
|
|
20240729,173600,860754000,430500,430500,430500,430500,0
|
|
20240729,173500,860754000,430500,430500,430500,430500,0
|
|
20240729,173400,860754000,430500,430500,430500,430500,0
|
|
20240729,173300,860754000,430500,430500,430500,430500,0
|
|
20240729,173200,860754000,430500,430500,430500,430500,0
|
|
20240729,173100,860754000,430500,430500,430500,430500,0
|
|
20240729,173000,860754000,430500,430500,430500,430500,0
|
|
20240729,172900,860754000,430500,430500,430500,430500,0
|
|
20240729,172800,860754000,430500,430500,430500,430500,0
|
|
20240729,172700,860754000,430500,430500,430500,430500,0
|
|
20240729,172600,860754000,430500,430500,430500,430500,0
|
|
20240729,172500,860754000,430500,430500,430500,430500,0
|
|
20240729,172400,860754000,430500,430500,430500,430500,0
|
|
20240729,172300,860754000,430500,430500,430500,430500,0
|
|
20240729,172200,860754000,430500,430500,430500,430500,0
|
|
20240729,172100,860754000,430500,430500,430500,430500,0
|
|
20240729,172000,860754000,430500,430500,430500,430500,0
|
|
20240729,171900,860754000,430500,430500,430500,430500,0
|
|
20240729,171800,860754000,430500,430500,430500,430500,257
|
|
20240729,171700,860754000,430500,430500,430500,430500,0
|
|
20240729,171600,860754000,430500,430500,430500,430500,0
|
|
20240729,171500,860754000,430500,430500,430500,430500,0
|
|
20240729,171400,860754000,430500,430500,430500,430500,0
|
|
20240729,171300,860754000,430500,430500,430500,430500,0
|
|
20240729,171200,860754000,430500,430500,430500,430500,0
|
|
20240729,171100,860754000,430500,430500,430500,430500,0
|
|
20240729,171000,860754000,430500,430500,430500,430500,0
|
|
20240729,170900,860754000,430500,430500,430500,430500,0
|
|
20240729,170800,860754000,430500,430500,430500,430500,0
|
|
20240729,170700,860754000,430500,430500,430500,430500,0
|
|
20240729,170600,860754000,430500,430500,430500,430500,0
|
|
20240729,170500,860754000,430500,430500,430500,430500,0
|
|
20240729,170400,860754000,430500,430500,430500,430500,0
|
|
20240729,170300,860754000,430500,430500,430500,430500,0
|
|
20240729,170200,860754000,430500,430500,430500,430500,0
|
|
20240729,170100,860754000,430500,430500,430500,430500,0
|
|
20240729,170000,860754000,430500,430500,430500,430500,0
|
|
20240729,165900,860754000,430500,430500,430500,430500,0
|
|
20240729,165800,860754000,430500,430500,430500,430500,0
|
|
20240729,165700,860754000,430500,430500,430500,430500,0
|
|
20240729,165600,860754000,430500,430500,430500,430500,0
|
|
20240729,165500,860754000,430500,430500,430500,430500,0
|
|
20240729,165400,860754000,430500,430500,430500,430500,0
|
|
20240729,165300,860754000,430500,430500,430500,430500,0
|
|
20240729,165200,860754000,430500,430500,430500,430500,0
|
|
20240729,165100,860754000,430500,430500,430500,430500,0
|
|
20240729,165000,860754000,430500,430500,430500,430500,0
|
|
20240729,164900,860754000,430500,430500,430500,430500,0
|
|
20240729,164800,860754000,430500,430500,430500,430500,257
|
|
20240729,164700,860754000,430500,430500,430500,430500,0
|
|
20240729,164600,860754000,430500,430500,430500,430500,0
|
|
20240729,164500,860754000,430500,430500,430500,430500,0
|
|
20240729,164400,860754000,430500,430500,430500,430500,0
|
|
20240729,164300,860754000,430500,430500,430500,430500,0
|
|
20240729,164200,860754000,430500,430500,430500,430500,0
|
|
20240729,164100,860754000,430500,430500,430500,430500,0
|
|
20240729,164000,860754000,430500,430500,430500,430500,0
|
|
20240729,163900,860754000,430500,430500,430500,430500,0
|
|
20240729,163800,860754000,430500,430500,430500,430500,0
|
|
20240729,163700,860754000,430500,430500,430500,430500,0
|
|
20240729,163600,860754000,430500,430500,430500,430500,0
|
|
20240729,163500,860754000,430500,430500,430500,430500,0
|
|
20240729,163400,860754000,430500,430500,430500,430500,0
|
|
20240729,163300,860754000,430500,430500,430500,430500,0
|
|
20240729,163200,860754000,430500,430500,430500,430500,0
|
|
20240729,163100,860754000,430500,430500,430500,430500,0
|
|
20240729,163000,860754000,430500,430500,430500,430500,0
|
|
20240729,162900,860754000,430500,430500,430500,430500,0
|
|
20240729,162800,860754000,430500,430500,430500,430500,0
|
|
20240729,162700,860754000,430500,430500,430500,430500,0
|
|
20240729,162600,860754000,430500,430500,430500,430500,0
|
|
20240729,162500,860754000,430500,430500,430500,430500,0
|
|
20240729,162400,860754000,430500,430500,430500,430500,0
|
|
20240729,162300,860754000,430500,430500,430500,430500,0
|
|
20240729,162200,860754000,430500,430500,430500,430500,0
|
|
20240729,162100,860754000,430500,430500,430500,430500,0
|
|
20240729,162000,860754000,430500,430500,430500,430500,0
|
|
20240729,161900,860754000,430500,430500,430500,430500,0
|
|
20240729,161800,860754000,430500,430500,430500,430500,257
|
|
20240729,161700,860754000,430500,430500,430500,430500,0
|
|
20240729,161600,860754000,430500,430500,430500,430500,0
|
|
20240729,161500,860754000,430500,430500,430500,430500,0
|
|
20240729,161400,860754000,430500,430500,430500,430500,0
|
|
20240729,161300,860754000,430500,430500,430500,430500,0
|
|
20240729,161200,860754000,430500,430500,430500,430500,0
|
|
20240729,161100,860754000,430500,430500,430500,430500,0
|
|
20240729,161000,860754000,430500,430500,430500,430500,0
|
|
20240729,160900,860754000,430500,430500,430500,430500,0
|
|
20240729,160800,860754000,430500,430500,430500,430500,0
|
|
20240729,160700,860754000,430500,430500,430500,430500,0
|
|
20240729,160600,860754000,430500,430500,430500,430500,0
|
|
20240729,160500,860754000,430500,430500,430500,430500,0
|
|
20240729,160400,860754000,430500,430500,430500,430500,0
|
|
20240729,160300,860754000,430500,430500,430500,430500,0
|
|
20240729,160200,860754000,430500,430500,430500,430500,0
|
|
20240729,160100,860754000,430500,430500,430500,430500,0
|
|
20240729,160000,860754000,430500,430500,430500,430500,0
|
|
20240729,155900,860754000,430500,430500,430500,430500,0
|
|
20240729,155800,860754000,430500,430500,430500,430500,0
|
|
20240729,155700,860754000,430500,430500,430500,430500,0
|
|
20240729,155600,860754000,430500,430500,430500,430500,0
|
|
20240729,155500,860754000,430500,430500,430500,430500,0
|
|
20240729,155400,860754000,430500,430500,430500,430500,0
|
|
20240729,155300,860754000,430500,430500,430500,430500,0
|
|
20240729,155200,860754000,430500,430500,430500,430500,0
|
|
20240729,155100,860754000,430500,430500,430500,430500,0
|
|
20240729,155000,860754000,430500,430500,430500,430500,0
|
|
20240729,154900,860754000,430500,430500,430500,430500,0
|
|
20240729,154800,860754000,430500,430500,430500,430500,257
|
|
20240729,154700,860754000,430500,430500,430500,430500,0
|
|
20240729,154600,860754000,430500,430500,430500,430500,0
|
|
20240729,154500,860754000,430500,430500,430500,430500,0
|
|
20240729,154400,860754000,430500,430500,430500,430500,0
|
|
20240729,154300,860754000,430500,430500,430500,430500,0
|
|
20240729,154200,860754000,430500,430500,430500,430500,0
|
|
20240729,154100,860754000,430500,430500,430500,430500,0
|
|
20240729,154000,860754000,430500,430500,430500,430500,0
|
|
20240729,153900,860754000,430500,430500,430500,430500,0
|
|
20240729,153800,860754000,430500,430500,430500,430500,0
|
|
20240729,153700,860754000,430500,430500,430500,430500,0
|
|
20240729,153600,860754000,430500,430500,430500,430500,0
|
|
20240729,153500,860754000,430500,430500,430500,430500,0
|
|
20240729,153400,860754000,430500,430500,430500,430500,0
|
|
20240729,153300,860754000,430500,430500,430500,430500,0
|
|
20240729,153200,860754000,430500,430500,430500,430500,0
|
|
20240729,153100,860754000,430500,430500,430500,430500,0
|
|
20240729,153000,860754000,430500,430500,430500,430500,257
|
|
20240729,152900,750115500,430000,430000,430000,430000,0
|
|
20240729,152800,750115500,430000,430000,430000,430000,0
|
|
20240729,152700,750115500,430000,430000,430000,430000,0
|
|
20240729,152600,750115500,430000,430000,430000,430000,0
|
|
20240729,152500,750115500,430000,430000,430000,430000,0
|
|
20240729,152400,750115500,430000,430000,430000,430000,0
|
|
20240729,152300,750115500,430000,430000,430000,430000,0
|
|
20240729,152200,750115500,430000,430000,430000,430000,0
|
|
20240729,152100,750115500,430000,430000,430000,430000,0
|
|
20240729,152000,750115500,430000,430000,430000,430000,0
|
|
20240729,151900,750115500,430000,430000,430000,430000,1
|
|
20240729,151800,749685500,430500,430500,431000,430500,5
|
|
20240729,151700,747532000,430500,430500,430500,430000,6
|
|
20240729,151600,744949500,430500,430500,430500,430500,3
|
|
20240729,151500,743658000,431000,430500,431000,430500,3
|
|
20240729,151400,742366000,431000,430500,431000,430500,2
|
|
20240729,151300,741504500,430500,431000,431000,430500,3
|
|
20240729,151200,740212000,431000,431000,431000,431000,1
|
|
20240729,151100,739781000,430500,431000,431000,430500,9
|
|
20240729,151000,735903500,431000,430500,431000,430000,13
|
|
20240729,150900,730307000,430500,430500,431000,430500,7
|
|
20240729,150800,727292500,431000,431000,431000,430500,6
|
|
20240729,150700,724707000,430500,430500,431000,430500,4
|
|
20240729,150600,722984500,431000,431000,431000,431000,1
|
|
20240729,150500,722553500,431000,430500,431000,430500,2
|
|
20240729,150400,721692000,430500,430500,430500,430500,1
|
|
20240729,150300,721261500,430500,431000,431000,430500,2
|
|
20240729,150200,720400000,431000,430500,431000,430500,2
|
|
20240729,150100,719538500,430500,430500,430500,430500,0
|
|
20240729,150000,719538500,430500,430500,430500,430500,4
|
|
20240729,145900,717816500,431000,431000,431000,431000,2
|
|
20240729,145800,716954500,431000,431000,431000,430500,3
|
|
20240729,145700,715662000,431000,431000,431000,431000,1
|
|
20240729,145600,715231000,431000,431000,431000,431000,1
|
|
20240729,145500,714800000,431000,431000,431000,431000,1
|
|
20240729,145400,714369000,430500,430500,430500,430500,0
|
|
20240729,145300,714369000,430500,430500,430500,430500,21
|
|
20240729,145200,705328500,431000,431000,431000,431000,1
|
|
20240729,145100,704897500,431000,431000,431000,431000,1
|
|
20240729,145000,704466500,431000,431000,431000,431000,1
|
|
20240729,144900,704035500,431000,431000,431000,431000,2
|
|
20240729,144800,703173500,430500,431000,431000,430500,2
|
|
20240729,144700,702312000,431000,431000,431000,431000,1
|
|
20240729,144600,701881000,431000,431000,431000,431000,2
|
|
20240729,144500,701019000,431000,431000,431000,431000,1
|
|
20240729,144400,700588000,431000,431000,431000,431000,0
|
|
20240729,144300,700588000,431000,431000,431000,431000,1
|
|
20240729,144200,700157000,431000,431000,431000,431000,0
|
|
20240729,144100,700157000,431000,431000,431000,431000,1
|
|
20240729,144000,699726000,431000,431000,431000,431000,0
|
|
20240729,143900,699726000,431000,431000,431000,431000,0
|
|
20240729,143800,699726000,431000,431000,431000,431000,2
|
|
20240729,143700,698864000,431000,431000,431000,431000,0
|
|
20240729,143600,698864000,431000,431000,431000,431000,0
|
|
20240729,143500,698864000,431000,431000,431000,431000,0
|
|
20240729,143400,698864000,431000,431000,431000,431000,0
|
|
20240729,143300,698864000,431000,431000,431000,431000,0
|
|
20240729,143200,698864000,431000,431000,431000,431000,0
|
|
20240729,143100,698864000,431000,431000,431000,431000,0
|
|
20240729,143000,698864000,431000,431000,431000,431000,0
|
|
20240729,142900,698864000,431000,431000,431000,431000,0
|
|
20240729,142800,698864000,431000,431000,431000,431000,1
|
|
20240729,142700,698433000,431000,431000,431000,431000,0
|
|
20240729,142600,698433000,431000,430500,431000,430500,4
|
|
20240729,142500,696710500,430500,430500,430500,430500,3
|
|
20240729,142400,695419000,430500,430500,430500,430500,0
|
|
20240729,142300,695419000,430500,430500,430500,430500,1
|
|
20240729,142200,694988500,430000,430000,430000,430000,0
|
|
20240729,142100,694988500,430000,430000,430000,430000,0
|
|
20240729,142000,694988500,430000,430000,430000,430000,0
|
|
20240729,141900,694988500,430000,430000,430000,430000,0
|
|
20240729,141800,694988500,430000,430000,430000,430000,10
|
|
20240729,141700,690688500,430000,430000,430000,430000,0
|
|
20240729,141600,690688500,430000,430000,430000,430000,10
|
|
20240729,141500,686388500,430000,430000,430000,430000,1
|
|
20240729,141400,685958500,430500,430500,430500,430500,0
|
|
20240729,141300,685958500,430500,430500,430500,430500,0
|
|
20240729,141200,685958500,430500,430500,430500,430500,1
|
|
20240729,141100,685528000,430500,430500,430500,430500,27
|
|
20240729,141000,673904500,430500,430500,430500,430500,0
|
|
20240729,140900,673904500,430500,430500,430500,430500,0
|
|
20240729,140800,673904500,430500,430500,430500,430500,0
|
|
20240729,140700,673904500,430500,430500,430500,430500,0
|
|
20240729,140600,673904500,430500,430500,430500,430500,1
|
|
20240729,140500,673474000,430500,430500,430500,430500,1
|
|
20240729,140400,673043500,431000,431000,431000,431000,2
|
|
20240729,140300,672181500,431000,431000,431000,431000,0
|
|
20240729,140200,672181500,431000,431000,431000,431000,0
|
|
20240729,140100,672181500,431000,431000,431000,431000,1
|
|
20240729,140000,671750500,430500,430500,430500,430500,0
|
|
20240729,135900,671750500,430500,430500,430500,430500,0
|
|
20240729,135800,671750500,430500,430500,430500,430500,1
|
|
20240729,135700,671320000,430500,430500,430500,430500,11
|
|
20240729,135600,666584500,430500,430500,430500,430500,0
|
|
20240729,135500,666584500,430500,430500,430500,430500,1
|
|
20240729,135400,666154000,430500,430500,430500,430500,7
|
|
20240729,135300,663140500,431000,431000,431000,431000,0
|
|
20240729,135200,663140500,431000,431000,431000,431000,0
|
|
20240729,135100,663140500,431000,431000,431000,431000,0
|
|
20240729,135000,663140500,431000,431000,431000,431000,0
|
|
20240729,134900,663140500,431000,431000,431000,431000,0
|
|
20240729,134800,663140500,431000,431000,431000,431000,0
|
|
20240729,134700,663140500,431000,431000,431000,431000,0
|
|
20240729,134600,663140500,431000,431000,431000,431000,0
|
|
20240729,134500,663140500,431000,431000,431000,431000,0
|
|
20240729,134400,663140500,431000,431000,431000,431000,0
|
|
20240729,134300,663140500,431000,431000,431000,431000,0
|
|
20240729,134200,663140500,431000,431000,431000,431000,0
|
|
20240729,134100,663140500,431000,431000,431000,431000,0
|
|
20240729,134000,663140500,431000,431000,431000,431000,0
|
|
20240729,133900,663140500,431000,431000,431000,431000,12
|
|
20240729,133800,657968500,431000,431000,431000,431000,0
|
|
20240729,133700,657968500,431000,431000,431000,431000,6
|
|
20240729,133600,655382500,431500,431500,431500,431500,1
|
|
20240729,133500,654951000,431000,431000,431000,431000,0
|
|
20240729,133400,654951000,431000,431000,431000,431000,0
|
|
20240729,133300,654951000,431000,431000,431000,431000,0
|
|
20240729,133200,654951000,431000,431000,431000,431000,0
|
|
20240729,133100,654951000,431000,431000,431000,431000,0
|
|
20240729,133000,654951000,431000,431000,431000,431000,0
|
|
20240729,132900,654951000,431000,431000,431000,431000,1
|
|
20240729,132800,654520000,431500,431500,431500,431500,0
|
|
20240729,132700,654520000,431500,431500,431500,431500,0
|
|
20240729,132600,654520000,431500,431500,431500,431500,2
|
|
20240729,132500,653657000,432000,432000,432000,432000,0
|
|
20240729,132400,653657000,432000,432000,432000,432000,3
|
|
20240729,132300,652361000,431500,431500,431500,431500,0
|
|
20240729,132200,652361000,431500,431500,431500,431500,0
|
|
20240729,132100,652361000,431500,431500,431500,431500,5
|
|
20240729,132000,650203500,431500,431500,431500,431500,2
|
|
20240729,131900,649340500,431500,431500,431500,431500,0
|
|
20240729,131800,649340500,431500,431000,431500,431000,9
|
|
20240729,131700,645459500,431000,431000,431000,431000,10
|
|
20240729,131600,641149500,431000,431000,431000,431000,0
|
|
20240729,131500,641149500,431000,431000,431000,431000,0
|
|
20240729,131400,641149500,431000,431000,431000,431000,4
|
|
20240729,131300,639425500,431500,431500,431500,431500,0
|
|
20240729,131200,639425500,431500,431500,431500,431500,0
|
|
20240729,131100,639425500,431500,431500,431500,431500,0
|
|
20240729,131000,639425500,431500,431500,432000,431500,25
|
|
20240729,130900,628637500,431500,431500,431500,431500,10
|
|
20240729,130800,624322500,432000,432000,432000,432000,0
|
|
20240729,130700,624322500,432000,432000,432000,432000,0
|
|
20240729,130600,624322500,432000,432000,432000,432000,2
|
|
20240729,130500,623458500,431000,431000,431000,430500,9
|
|
20240729,130400,619580500,431000,431000,431000,431000,0
|
|
20240729,130300,619580500,431000,431000,431000,431000,0
|
|
20240729,130200,619580500,431000,432000,432000,431000,11
|
|
20240729,130100,614829500,432000,432000,432000,432000,0
|
|
20240729,130000,614829500,432000,432000,432000,432000,1
|
|
20240729,125900,614397500,431000,431000,431000,431000,11
|
|
20240729,125800,609656500,431500,431500,431500,431500,0
|
|
20240729,125700,609656500,431500,429500,431500,429500,250
|
|
20240729,125600,502150500,429000,429000,429000,429000,1
|
|
20240729,125500,501721500,429000,429000,429000,429000,1
|
|
20240729,125400,501292500,429000,429000,429000,429000,12
|
|
20240729,125300,496144500,429000,429000,429000,429000,0
|
|
20240729,125200,496144500,429000,429000,429000,429000,1
|
|
20240729,125100,495715500,429000,429000,429000,429000,0
|
|
20240729,125000,495715500,429000,429000,429000,429000,0
|
|
20240729,124900,495715500,429000,429000,429000,429000,1
|
|
20240729,124800,495286500,429000,429000,429000,429000,10
|
|
20240729,124700,490996500,429000,429000,429000,429000,1
|
|
20240729,124600,490567500,429000,429000,429000,429000,0
|
|
20240729,124500,490567500,429000,429000,429000,429000,1
|
|
20240729,124400,490138500,429500,429500,429500,429500,2
|
|
20240729,124300,489279500,429000,429000,429000,429000,0
|
|
20240729,124200,489279500,429000,429000,429000,429000,0
|
|
20240729,124100,489279500,429000,429000,429000,429000,2
|
|
20240729,124000,488421500,429000,429000,429000,429000,0
|
|
20240729,123900,488421500,429000,429000,429000,429000,0
|
|
20240729,123800,488421500,429000,429000,429000,429000,0
|
|
20240729,123700,488421500,429000,429000,429000,429000,17
|
|
20240729,123600,481128500,429000,429000,429000,429000,1
|
|
20240729,123500,480699500,428500,428500,428500,428500,1
|
|
20240729,123400,480271000,428500,428500,428500,428500,0
|
|
20240729,123300,480271000,428500,428500,428500,428500,0
|
|
20240729,123200,480271000,428500,428500,428500,428500,0
|
|
20240729,123100,480271000,428500,428500,428500,428500,0
|
|
20240729,123000,480271000,428500,428500,428500,428500,0
|
|
20240729,122900,480271000,428500,428500,428500,428500,4
|
|
20240729,122800,478557000,428500,428500,428500,428500,0
|
|
20240729,122700,478557000,428500,428500,428500,428500,0
|
|
20240729,122600,478557000,428500,428500,428500,428500,1
|
|
20240729,122500,478128500,428500,428500,428500,428500,0
|
|
20240729,122400,478128500,428500,428500,428500,428500,0
|
|
20240729,122300,478128500,428500,428500,428500,428500,1
|
|
20240729,122200,477700000,429000,429000,429000,429000,0
|
|
20240729,122100,477700000,429000,429000,429000,429000,10
|
|
20240729,122000,473410000,429000,429000,429000,429000,0
|
|
20240729,121900,473410000,429000,429000,429000,429000,0
|
|
20240729,121800,473410000,429000,429000,429000,429000,0
|
|
20240729,121700,473410000,429000,429000,429000,429000,0
|
|
20240729,121600,473410000,429000,429000,429000,429000,1
|
|
20240729,121500,472981000,429000,429000,429000,429000,0
|
|
20240729,121400,472981000,429000,429000,429000,429000,5
|
|
20240729,121300,470836000,428500,428500,428500,428500,0
|
|
20240729,121200,470836000,428500,428500,428500,428500,0
|
|
20240729,121100,470836000,428500,428500,428500,428500,0
|
|
20240729,121000,470836000,428500,429000,429000,428500,2
|
|
20240729,120900,469978500,429000,429000,429000,429000,0
|
|
20240729,120800,469978500,429000,429000,429000,429000,2
|
|
20240729,120700,469120500,429000,429000,429000,429000,0
|
|
20240729,120600,469120500,429000,429000,429000,429000,0
|
|
20240729,120500,469120500,429000,429000,429000,429000,0
|
|
20240729,120400,469120500,429000,429000,429000,429000,0
|
|
20240729,120300,469120500,429000,429000,429000,429000,18
|
|
20240729,120200,461398500,429000,429000,429000,429000,1
|
|
20240729,120100,460969500,429000,429000,429000,429000,1
|
|
20240729,120000,460540500,428500,428500,428500,428500,0
|
|
20240729,115900,460540500,428500,428500,428500,428500,0
|
|
20240729,115800,460540500,428500,428500,428500,428500,0
|
|
20240729,115700,460540500,428500,428500,428500,428500,0
|
|
20240729,115600,460540500,428500,428500,428500,428500,0
|
|
20240729,115500,460540500,428500,428500,428500,428500,1
|
|
20240729,115400,460112000,429000,429000,429000,429000,2
|
|
20240729,115300,459254000,429000,429000,429000,429000,0
|
|
20240729,115200,459254000,429000,429000,429000,429000,1
|
|
20240729,115100,458825000,429000,429000,429000,429000,0
|
|
20240729,115000,458825000,429000,429000,429000,429000,1
|
|
20240729,114900,458396000,428500,428500,428500,428500,0
|
|
20240729,114800,458396000,428500,428500,428500,428500,0
|
|
20240729,114700,458396000,428500,428500,428500,428500,0
|
|
20240729,114600,458396000,428500,428500,428500,428500,0
|
|
20240729,114500,458396000,428500,428500,428500,428500,0
|
|
20240729,114400,458396000,428500,428500,428500,428500,0
|
|
20240729,114300,458396000,428500,428500,428500,428500,0
|
|
20240729,114200,458396000,428500,428500,428500,428500,20
|
|
20240729,114100,449826000,428500,428500,428500,428500,1
|
|
20240729,114000,449397500,429000,429000,429000,429000,9
|
|
20240729,113900,445536500,429000,429000,429000,429000,0
|
|
20240729,113800,445536500,429000,429000,429000,429000,0
|
|
20240729,113700,445536500,429000,429000,429000,429000,0
|
|
20240729,113600,445536500,429000,429000,429000,429000,0
|
|
20240729,113500,445536500,429000,429000,429000,429000,0
|
|
20240729,113400,445536500,429000,429000,429000,429000,0
|
|
20240729,113300,445536500,429000,429000,429000,429000,0
|
|
20240729,113200,445536500,429000,429000,429000,429000,5
|
|
20240729,113100,443391500,429000,429000,429000,429000,4
|
|
20240729,113000,441675500,429000,429000,429000,429000,1
|
|
20240729,112900,441246500,429000,429000,429000,429000,0
|
|
20240729,112800,441246500,429000,429000,429000,429000,6
|
|
20240729,112700,438672500,429000,429000,429000,429000,0
|
|
20240729,112600,438672500,429000,429000,429000,429000,0
|
|
20240729,112500,438672500,429000,429000,429000,429000,3
|
|
20240729,112400,437385500,429500,429500,429500,429500,1
|
|
20240729,112300,436956000,429500,429500,429500,429500,0
|
|
20240729,112200,436956000,429500,429500,429500,429500,0
|
|
20240729,112100,436956000,429500,429500,429500,429500,7
|
|
20240729,112000,433949500,429500,429500,429500,429500,0
|
|
20240729,111900,433949500,429500,429500,429500,429500,15
|
|
20240729,111800,427507000,429500,429500,429500,429500,5
|
|
20240729,111700,425359500,429500,429500,429500,429500,27
|
|
20240729,111600,413763000,429500,430000,430000,429500,11
|
|
20240729,111500,409038000,430000,430000,430000,430000,0
|
|
20240729,111400,409038000,430000,430000,430000,430000,1
|
|
20240729,111300,408608000,429500,429500,429500,429500,0
|
|
20240729,111200,408608000,429500,429500,429500,429500,1
|
|
20240729,111100,408178500,429500,429500,429500,429500,1
|
|
20240729,111000,407749000,429500,429500,429500,429500,2
|
|
20240729,110900,406890000,429000,429000,429000,429000,0
|
|
20240729,110800,406890000,429000,429000,429000,429000,0
|
|
20240729,110700,406890000,429000,429000,429000,429000,0
|
|
20240729,110600,406890000,429000,429000,429000,429000,0
|
|
20240729,110500,406890000,429000,429000,429000,429000,1
|
|
20240729,110400,406461000,429000,429000,429000,429000,0
|
|
20240729,110300,406461000,429000,429000,429000,429000,1
|
|
20240729,110200,406032000,429500,429500,429500,429500,0
|
|
20240729,110100,406032000,429500,429500,429500,429500,0
|
|
20240729,110000,406032000,429500,429500,429500,429500,0
|
|
20240729,105900,406032000,429500,429500,429500,429500,2
|
|
20240729,105800,405173000,429500,429500,429500,429500,2
|
|
20240729,105700,404314000,429500,429500,429500,429500,0
|
|
20240729,105600,404314000,429500,429500,429500,429500,1
|
|
20240729,105500,403884500,429500,429500,429500,429500,2
|
|
20240729,105400,403025500,430000,430000,430000,430000,0
|
|
20240729,105300,403025500,430000,429500,430000,429500,3
|
|
20240729,105200,401736000,429000,429000,429000,429000,1
|
|
20240729,105100,401307000,429000,429000,429000,429000,0
|
|
20240729,105000,401307000,429000,429000,429000,429000,0
|
|
20240729,104900,401307000,429000,429000,429000,429000,1
|
|
20240729,104800,400878000,429000,429000,429000,429000,0
|
|
20240729,104700,400878000,429000,429000,429000,429000,1
|
|
20240729,104600,400449000,429000,429000,429000,429000,13
|
|
20240729,104500,394872000,429500,430000,430000,429500,62
|
|
20240729,104400,368242500,429500,429500,429500,429500,2
|
|
20240729,104300,367383500,429500,429500,429500,429500,1
|
|
20240729,104200,366954000,429500,429500,429500,429500,0
|
|
20240729,104100,366954000,429500,429500,429500,429500,0
|
|
20240729,104000,366954000,429500,429500,429500,429500,1
|
|
20240729,103900,366524500,429500,430000,430000,429500,3
|
|
20240729,103800,365235000,430000,430000,430000,430000,0
|
|
20240729,103700,365235000,430000,430000,430000,430000,0
|
|
20240729,103600,365235000,430000,430000,430000,430000,0
|
|
20240729,103500,365235000,430000,430000,430000,430000,48
|
|
20240729,103400,344595000,430000,430000,430000,430000,1
|
|
20240729,103300,344165000,430500,432000,432000,430500,82
|
|
20240729,103200,308850500,432000,432000,432000,432000,2
|
|
20240729,103100,307986500,432000,432000,432000,432000,6
|
|
20240729,103000,305394500,432500,432500,432500,432500,1
|
|
20240729,102900,304962000,432000,432000,432000,432000,3
|
|
20240729,102800,303666000,432000,432000,432000,432000,10
|
|
20240729,102700,299346000,432500,432500,432500,432500,0
|
|
20240729,102600,299346000,432500,432500,432500,432500,0
|
|
20240729,102500,299346000,432500,432500,432500,432500,0
|
|
20240729,102400,299346000,432500,432500,432500,432500,1
|
|
20240729,102300,298913500,432500,432500,432500,432500,0
|
|
20240729,102200,298913500,432500,432500,432500,432500,0
|
|
20240729,102100,298913500,432500,432500,432500,432500,0
|
|
20240729,102000,298913500,432500,432500,432500,432500,0
|
|
20240729,101900,298913500,432500,432500,432500,432500,0
|
|
20240729,101800,298913500,432500,432500,432500,432500,0
|
|
20240729,101700,298913500,432500,432500,432500,432500,2
|
|
20240729,101600,298048500,432500,432500,432500,432500,2
|
|
20240729,101500,297183500,432500,432500,432500,432500,0
|
|
20240729,101400,297183500,432500,432500,432500,432500,0
|
|
20240729,101300,297183500,432500,432500,432500,432500,1
|
|
20240729,101200,296751000,432000,432000,432000,432000,16
|
|
20240729,101100,289839000,432000,432000,432000,432000,0
|
|
20240729,101000,289839000,432000,432000,432000,432000,0
|
|
20240729,100900,289839000,432000,432000,432000,432000,0
|
|
20240729,100800,289839000,432000,432000,432000,432000,0
|
|
20240729,100700,289839000,432000,432000,432000,432000,19
|
|
20240729,100600,281631000,432000,432000,432000,432000,1
|
|
20240729,100500,281199000,432500,432500,432500,432500,18
|
|
20240729,100400,273414000,432500,433000,433000,432500,64
|
|
20240729,100300,245708500,433000,433000,433500,433000,108
|
|
20240729,100200,198944000,433000,432500,433000,432500,40
|
|
20240729,100100,181624500,432500,432500,432500,432500,1
|
|
20240729,100000,181192000,432500,432500,432500,432500,1
|
|
20240729,095900,180759500,432500,432500,432500,432500,11
|
|
20240729,095800,176002000,432500,432000,432500,432000,10
|
|
20240729,095700,171681000,431500,431500,432000,431500,15
|
|
20240729,095600,165204000,431000,430500,431000,430500,90
|
|
20240729,095500,126425500,430000,430000,430000,430000,4
|
|
20240729,095400,124705500,430000,430000,430000,430000,4
|
|
20240729,095300,122985500,429500,429500,429500,429500,1
|
|
20240729,095200,122556000,429500,429500,429500,429500,16
|
|
20240729,095100,115684000,430000,429000,430000,429000,9
|
|
20240729,095000,111815000,429000,429000,429000,429000,1
|
|
20240729,094900,111386000,429000,429000,429000,429000,0
|
|
20240729,094800,111386000,429000,430000,430000,429000,7
|
|
20240729,094700,108382000,428500,428500,428500,428500,0
|
|
20240729,094600,108382000,428500,428500,428500,428500,1
|
|
20240729,094500,107953500,429500,429500,429500,429500,0
|
|
20240729,094400,107953500,429500,429500,429500,429500,0
|
|
20240729,094300,107953500,429500,430000,430000,429500,11
|
|
20240729,094200,103228500,430000,430000,430000,430000,3
|
|
20240729,094100,101938500,429500,430000,430000,429500,4
|
|
20240729,094000,100219500,430000,430000,430000,430000,2
|
|
20240729,093900,99359500,428000,428000,428000,428000,0
|
|
20240729,093800,99359500,428000,428500,428500,428000,30
|
|
20240729,093700,86519000,428000,429500,429500,428000,6
|
|
20240729,093600,83943500,430000,430000,430000,430000,14
|
|
20240729,093500,77923500,430000,430000,430000,430000,1
|
|
20240729,093400,77493500,430500,430500,430500,430500,1
|
|
20240729,093300,77063000,431000,431000,431000,431000,11
|
|
20240729,093200,72322000,430500,429000,430500,429000,47
|
|
20240729,093100,52128000,428000,428000,428000,428000,11
|
|
20240729,093000,47420000,428000,428500,429000,428000,17
|
|
20240729,092900,40140500,428500,428500,428500,428500,8
|
|
20240729,092800,36712500,428500,428500,428500,428500,0
|
|
20240729,092700,36712500,428500,428500,428500,428500,0
|
|
20240729,092600,36712500,428500,428500,428500,428500,0
|
|
20240729,092500,36712500,428500,428000,428500,428000,34
|
|
20240729,092400,22154500,428000,428000,428000,428000,0
|
|
20240729,092300,22154500,428000,428000,428000,428000,0
|
|
20240729,092200,22154500,428000,428000,428000,428000,0
|
|
20240729,092100,22154500,428000,428000,428000,428000,0
|
|
20240729,092000,22154500,428000,428000,428000,428000,2
|
|
20240729,091900,21298500,428000,428000,428000,428000,1
|
|
20240729,091800,20870500,428000,428000,428000,428000,1
|
|
20240729,091700,20442500,428000,428000,428000,428000,0
|
|
20240729,091600,20442500,428000,428000,428000,428000,0
|
|
20240729,091500,20442500,428000,428000,428000,428000,1
|
|
20240729,091400,20014500,427500,427500,427500,427500,0
|
|
20240729,091300,20014500,427500,427500,427500,427500,1
|
|
20240729,091200,19587000,428000,428500,428500,428000,5
|
|
20240729,091100,17445500,427500,427500,427500,427500,0
|
|
20240729,091000,17445500,427500,427500,427500,427500,9
|
|
20240729,090900,13598000,427500,427500,427500,427500,2
|
|
20240729,090800,12743000,428000,428000,428000,428000,0
|
|
20240729,090700,12743000,428000,428000,428000,428000,0
|
|
20240729,090600,12743000,428000,428000,428000,428000,2
|
|
20240729,090500,11887000,426000,426000,426000,426000,2
|
|
20240729,090400,11035000,424500,424500,424500,424500,0
|
|
20240729,090300,11035000,424500,424500,424500,424500,2
|
|
20240729,090200,10186000,424500,424000,425000,424000,7
|
|
20240729,090100,7214500,425000,425000,425000,424000,9
|
|
20240729,090000,3396500,425000,424500,425000,424500,8
|