660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,195600,2533416300,21850,21850,21850,21850,0
|
|
20240729,195500,2533416300,21850,21850,21850,21850,0
|
|
20240729,195400,2533416300,21850,21850,21850,21850,0
|
|
20240729,195300,2533416300,21850,21850,21850,21850,0
|
|
20240729,195200,2533416300,21850,21850,21850,21850,0
|
|
20240729,195100,2533416300,21850,21850,21850,21850,0
|
|
20240729,195000,2533416300,21850,21850,21850,21850,0
|
|
20240729,194900,2533416300,21850,21850,21850,21850,0
|
|
20240729,194800,2533416300,21850,21850,21850,21850,0
|
|
20240729,194700,2533416300,21850,21850,21850,21850,0
|
|
20240729,194600,2533416300,21850,21850,21850,21850,0
|
|
20240729,194500,2533416300,21850,21850,21850,21850,0
|
|
20240729,194400,2533416300,21850,21850,21850,21850,0
|
|
20240729,194300,2533416300,21850,21850,21850,21850,0
|
|
20240729,194200,2533416300,21850,21850,21850,21850,0
|
|
20240729,194100,2533416300,21850,21850,21850,21850,0
|
|
20240729,194000,2533416300,21850,21850,21850,21850,0
|
|
20240729,193900,2533416300,21850,21850,21850,21850,0
|
|
20240729,193800,2533416300,21850,21850,21850,21850,0
|
|
20240729,193700,2533416300,21850,21850,21850,21850,0
|
|
20240729,193600,2533416300,21850,21850,21850,21850,0
|
|
20240729,193500,2533416300,21850,21850,21850,21850,0
|
|
20240729,193400,2533416300,21850,21850,21850,21850,0
|
|
20240729,193300,2533416300,21850,21850,21850,21850,0
|
|
20240729,193200,2533416300,21850,21850,21850,21850,0
|
|
20240729,193100,2533416300,21850,21850,21850,21850,0
|
|
20240729,193000,2533416300,21850,21850,21850,21850,0
|
|
20240729,192900,2533416300,21850,21850,21850,21850,0
|
|
20240729,192800,2533416300,21850,21850,21850,21850,0
|
|
20240729,192700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,192600,2533416300,21850,21850,21850,21850,0
|
|
20240729,192500,2533416300,21850,21850,21850,21850,0
|
|
20240729,192400,2533416300,21850,21850,21850,21850,0
|
|
20240729,192300,2533416300,21850,21850,21850,21850,0
|
|
20240729,192200,2533416300,21850,21850,21850,21850,0
|
|
20240729,192100,2533416300,21850,21850,21850,21850,0
|
|
20240729,192000,2533416300,21850,21850,21850,21850,0
|
|
20240729,191900,2533416300,21850,21850,21850,21850,0
|
|
20240729,191800,2533416300,21850,21850,21850,21850,0
|
|
20240729,191700,2533416300,21850,21850,21850,21850,0
|
|
20240729,191600,2533416300,21850,21850,21850,21850,0
|
|
20240729,191500,2533416300,21850,21850,21850,21850,0
|
|
20240729,191400,2533416300,21850,21850,21850,21850,0
|
|
20240729,191300,2533416300,21850,21850,21850,21850,0
|
|
20240729,191200,2533416300,21850,21850,21850,21850,0
|
|
20240729,191100,2533416300,21850,21850,21850,21850,0
|
|
20240729,191000,2533416300,21850,21850,21850,21850,0
|
|
20240729,190900,2533416300,21850,21850,21850,21850,0
|
|
20240729,190800,2533416300,21850,21850,21850,21850,0
|
|
20240729,190700,2533416300,21850,21850,21850,21850,0
|
|
20240729,190600,2533416300,21850,21850,21850,21850,0
|
|
20240729,190500,2533416300,21850,21850,21850,21850,0
|
|
20240729,190400,2533416300,21850,21850,21850,21850,0
|
|
20240729,190300,2533416300,21850,21850,21850,21850,0
|
|
20240729,190200,2533416300,21850,21850,21850,21850,0
|
|
20240729,190100,2533416300,21850,21850,21850,21850,0
|
|
20240729,190000,2533416300,21850,21850,21850,21850,0
|
|
20240729,185900,2533416300,21850,21850,21850,21850,0
|
|
20240729,185800,2533416300,21850,21850,21850,21850,0
|
|
20240729,185700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,185600,2533416300,21850,21850,21850,21850,0
|
|
20240729,185500,2533416300,21850,21850,21850,21850,0
|
|
20240729,185400,2533416300,21850,21850,21850,21850,0
|
|
20240729,185300,2533416300,21850,21850,21850,21850,0
|
|
20240729,185200,2533416300,21850,21850,21850,21850,0
|
|
20240729,185100,2533416300,21850,21850,21850,21850,0
|
|
20240729,185000,2533416300,21850,21850,21850,21850,0
|
|
20240729,184900,2533416300,21850,21850,21850,21850,0
|
|
20240729,184800,2533416300,21850,21850,21850,21850,0
|
|
20240729,184700,2533416300,21850,21850,21850,21850,0
|
|
20240729,184600,2533416300,21850,21850,21850,21850,0
|
|
20240729,184500,2533416300,21850,21850,21850,21850,0
|
|
20240729,184400,2533416300,21850,21850,21850,21850,0
|
|
20240729,184300,2533416300,21850,21850,21850,21850,0
|
|
20240729,184200,2533416300,21850,21850,21850,21850,0
|
|
20240729,184100,2533416300,21850,21850,21850,21850,0
|
|
20240729,184000,2533416300,21850,21850,21850,21850,0
|
|
20240729,183900,2533416300,21850,21850,21850,21850,0
|
|
20240729,183800,2533416300,21850,21850,21850,21850,0
|
|
20240729,183700,2533416300,21850,21850,21850,21850,0
|
|
20240729,183600,2533416300,21850,21850,21850,21850,0
|
|
20240729,183500,2533416300,21850,21850,21850,21850,0
|
|
20240729,183400,2533416300,21850,21850,21850,21850,0
|
|
20240729,183300,2533416300,21850,21850,21850,21850,0
|
|
20240729,183200,2533416300,21850,21850,21850,21850,0
|
|
20240729,183100,2533416300,21850,21850,21850,21850,0
|
|
20240729,183000,2533416300,21850,21850,21850,21850,0
|
|
20240729,182900,2533416300,21850,21850,21850,21850,0
|
|
20240729,182800,2533416300,21850,21850,21850,21850,0
|
|
20240729,182700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,182600,2533416300,21850,21850,21850,21850,0
|
|
20240729,182500,2533416300,21850,21850,21850,21850,0
|
|
20240729,182400,2533416300,21850,21850,21850,21850,0
|
|
20240729,182300,2533416300,21850,21850,21850,21850,0
|
|
20240729,182200,2533416300,21850,21850,21850,21850,0
|
|
20240729,182100,2533416300,21850,21850,21850,21850,0
|
|
20240729,182000,2533416300,21850,21850,21850,21850,0
|
|
20240729,181900,2533416300,21850,21850,21850,21850,0
|
|
20240729,181800,2533416300,21850,21850,21850,21850,0
|
|
20240729,181700,2533416300,21850,21850,21850,21850,0
|
|
20240729,181600,2533416300,21850,21850,21850,21850,0
|
|
20240729,181500,2533416300,21850,21850,21850,21850,0
|
|
20240729,181400,2533416300,21850,21850,21850,21850,0
|
|
20240729,181300,2533416300,21850,21850,21850,21850,0
|
|
20240729,181200,2533416300,21850,21850,21850,21850,0
|
|
20240729,181100,2533416300,21850,21850,21850,21850,0
|
|
20240729,181000,2533416300,21850,21850,21850,21850,0
|
|
20240729,180900,2533416300,21850,21850,21850,21850,0
|
|
20240729,180800,2533416300,21850,21850,21850,21850,0
|
|
20240729,180700,2533416300,21850,21850,21850,21850,0
|
|
20240729,180600,2533416300,21850,21850,21850,21850,0
|
|
20240729,180500,2533416300,21850,21850,21850,21850,0
|
|
20240729,180400,2533416300,21850,21850,21850,21850,0
|
|
20240729,180300,2533416300,21850,21850,21850,21850,0
|
|
20240729,180200,2533416300,21850,21850,21850,21850,0
|
|
20240729,180100,2533416300,21850,21850,21850,21850,0
|
|
20240729,180000,2533416300,21850,21850,21850,21850,0
|
|
20240729,175900,2533416300,21850,21850,21850,21850,0
|
|
20240729,175800,2533416300,21850,21850,21850,21850,0
|
|
20240729,175700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,175600,2533416300,21850,21850,21850,21850,0
|
|
20240729,175500,2533416300,21850,21850,21850,21850,0
|
|
20240729,175400,2533416300,21850,21850,21850,21850,0
|
|
20240729,175300,2533416300,21850,21850,21850,21850,0
|
|
20240729,175200,2533416300,21850,21850,21850,21850,0
|
|
20240729,175100,2533416300,21850,21850,21850,21850,0
|
|
20240729,175000,2533416300,21850,21850,21850,21850,0
|
|
20240729,174900,2533416300,21850,21850,21850,21850,0
|
|
20240729,174800,2533416300,21850,21850,21850,21850,0
|
|
20240729,174700,2533416300,21850,21850,21850,21850,0
|
|
20240729,174600,2533416300,21850,21850,21850,21850,0
|
|
20240729,174500,2533416300,21850,21850,21850,21850,0
|
|
20240729,174400,2533416300,21850,21850,21850,21850,0
|
|
20240729,174300,2533416300,21850,21850,21850,21850,0
|
|
20240729,174200,2533416300,21850,21850,21850,21850,0
|
|
20240729,174100,2533416300,21850,21850,21850,21850,0
|
|
20240729,174000,2533416300,21850,21850,21850,21850,0
|
|
20240729,173900,2533416300,21850,21850,21850,21850,0
|
|
20240729,173800,2533416300,21850,21850,21850,21850,0
|
|
20240729,173700,2533416300,21850,21850,21850,21850,0
|
|
20240729,173600,2533416300,21850,21850,21850,21850,0
|
|
20240729,173500,2533416300,21850,21850,21850,21850,0
|
|
20240729,173400,2533416300,21850,21850,21850,21850,0
|
|
20240729,173300,2533416300,21850,21850,21850,21850,0
|
|
20240729,173200,2533416300,21850,21850,21850,21850,0
|
|
20240729,173100,2533416300,21850,21850,21850,21850,0
|
|
20240729,173000,2533416300,21850,21850,21850,21850,0
|
|
20240729,172900,2533416300,21850,21850,21850,21850,0
|
|
20240729,172800,2533416300,21850,21850,21850,21850,0
|
|
20240729,172700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,172600,2533416300,21850,21850,21850,21850,0
|
|
20240729,172500,2533416300,21850,21850,21850,21850,0
|
|
20240729,172400,2533416300,21850,21850,21850,21850,0
|
|
20240729,172300,2533416300,21850,21850,21850,21850,0
|
|
20240729,172200,2533416300,21850,21850,21850,21850,0
|
|
20240729,172100,2533416300,21850,21850,21850,21850,0
|
|
20240729,172000,2533416300,21850,21850,21850,21850,0
|
|
20240729,171900,2533416300,21850,21850,21850,21850,0
|
|
20240729,171800,2533416300,21850,21850,21850,21850,0
|
|
20240729,171700,2533416300,21850,21850,21850,21850,0
|
|
20240729,171600,2533416300,21850,21850,21850,21850,0
|
|
20240729,171500,2533416300,21850,21850,21850,21850,0
|
|
20240729,171400,2533416300,21850,21850,21850,21850,0
|
|
20240729,171300,2533416300,21850,21850,21850,21850,0
|
|
20240729,171200,2533416300,21850,21850,21850,21850,0
|
|
20240729,171100,2533416300,21850,21850,21850,21850,0
|
|
20240729,171000,2533416300,21850,21850,21850,21850,0
|
|
20240729,170900,2533416300,21850,21850,21850,21850,0
|
|
20240729,170800,2533416300,21850,21850,21850,21850,0
|
|
20240729,170700,2533416300,21850,21850,21850,21850,0
|
|
20240729,170600,2533416300,21850,21850,21850,21850,0
|
|
20240729,170500,2533416300,21850,21850,21850,21850,0
|
|
20240729,170400,2533416300,21850,21850,21850,21850,0
|
|
20240729,170300,2533416300,21850,21850,21850,21850,0
|
|
20240729,170200,2533416300,21850,21850,21850,21850,0
|
|
20240729,170100,2533416300,21850,21850,21850,21850,0
|
|
20240729,170000,2533416300,21850,21850,21850,21850,0
|
|
20240729,165900,2533416300,21850,21850,21850,21850,0
|
|
20240729,165800,2533416300,21850,21850,21850,21850,0
|
|
20240729,165700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,165600,2533416300,21850,21850,21850,21850,0
|
|
20240729,165500,2533416300,21850,21850,21850,21850,0
|
|
20240729,165400,2533416300,21850,21850,21850,21850,0
|
|
20240729,165300,2533416300,21850,21850,21850,21850,0
|
|
20240729,165200,2533416300,21850,21850,21850,21850,0
|
|
20240729,165100,2533416300,21850,21850,21850,21850,0
|
|
20240729,165000,2533416300,21850,21850,21850,21850,0
|
|
20240729,164900,2533416300,21850,21850,21850,21850,0
|
|
20240729,164800,2533416300,21850,21850,21850,21850,0
|
|
20240729,164700,2533416300,21850,21850,21850,21850,0
|
|
20240729,164600,2533416300,21850,21850,21850,21850,0
|
|
20240729,164500,2533416300,21850,21850,21850,21850,0
|
|
20240729,164400,2533416300,21850,21850,21850,21850,0
|
|
20240729,164300,2533416300,21850,21850,21850,21850,0
|
|
20240729,164200,2533416300,21850,21850,21850,21850,0
|
|
20240729,164100,2533416300,21850,21850,21850,21850,0
|
|
20240729,164000,2533416300,21850,21850,21850,21850,0
|
|
20240729,163900,2533416300,21850,21850,21850,21850,0
|
|
20240729,163800,2533416300,21850,21850,21850,21850,0
|
|
20240729,163700,2533416300,21850,21850,21850,21850,0
|
|
20240729,163600,2533416300,21850,21850,21850,21850,0
|
|
20240729,163500,2533416300,21850,21850,21850,21850,0
|
|
20240729,163400,2533416300,21850,21850,21850,21850,0
|
|
20240729,163300,2533416300,21850,21850,21850,21850,0
|
|
20240729,163200,2533416300,21850,21850,21850,21850,0
|
|
20240729,163100,2533416300,21850,21850,21850,21850,0
|
|
20240729,163000,2533416300,21850,21850,21850,21850,0
|
|
20240729,162900,2533416300,21850,21850,21850,21850,0
|
|
20240729,162800,2533416300,21850,21850,21850,21850,0
|
|
20240729,162700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,162600,2533416300,21850,21850,21850,21850,0
|
|
20240729,162500,2533416300,21850,21850,21850,21850,0
|
|
20240729,162400,2533416300,21850,21850,21850,21850,0
|
|
20240729,162300,2533416300,21850,21850,21850,21850,0
|
|
20240729,162200,2533416300,21850,21850,21850,21850,0
|
|
20240729,162100,2533416300,21850,21850,21850,21850,0
|
|
20240729,162000,2533416300,21850,21850,21850,21850,0
|
|
20240729,161900,2533416300,21850,21850,21850,21850,0
|
|
20240729,161800,2533416300,21850,21850,21850,21850,0
|
|
20240729,161700,2533416300,21850,21850,21850,21850,0
|
|
20240729,161600,2533416300,21850,21850,21850,21850,0
|
|
20240729,161500,2533416300,21850,21850,21850,21850,0
|
|
20240729,161400,2533416300,21850,21850,21850,21850,0
|
|
20240729,161300,2533416300,21850,21850,21850,21850,0
|
|
20240729,161200,2533416300,21850,21850,21850,21850,0
|
|
20240729,161100,2533416300,21850,21850,21850,21850,0
|
|
20240729,161000,2533416300,21850,21850,21850,21850,0
|
|
20240729,160900,2533416300,21850,21850,21850,21850,0
|
|
20240729,160800,2533416300,21850,21850,21850,21850,0
|
|
20240729,160700,2533416300,21850,21850,21850,21850,0
|
|
20240729,160600,2533416300,21850,21850,21850,21850,0
|
|
20240729,160500,2533416300,21850,21850,21850,21850,0
|
|
20240729,160400,2533416300,21850,21850,21850,21850,0
|
|
20240729,160300,2533416300,21850,21850,21850,21850,0
|
|
20240729,160200,2533416300,21850,21850,21850,21850,0
|
|
20240729,160100,2533416300,21850,21850,21850,21850,0
|
|
20240729,160000,2533416300,21850,21850,21850,21850,0
|
|
20240729,155900,2533416300,21850,21850,21850,21850,0
|
|
20240729,155800,2533416300,21850,21850,21850,21850,0
|
|
20240729,155700,2533416300,21850,21850,21850,21850,2205
|
|
20240729,155600,2533416300,21850,21850,21850,21850,0
|
|
20240729,155500,2533416300,21850,21850,21850,21850,0
|
|
20240729,155400,2533416300,21850,21850,21850,21850,0
|
|
20240729,155300,2533416300,21850,21850,21850,21850,0
|
|
20240729,155200,2533416300,21850,21850,21850,21850,0
|
|
20240729,155100,2533416300,21850,21850,21850,21850,0
|
|
20240729,155000,2533416300,21850,21850,21850,21850,0
|
|
20240729,154900,2533416300,21850,21850,21850,21850,0
|
|
20240729,154800,2533416300,21850,21850,21850,21850,0
|
|
20240729,154700,2533416300,21850,21850,21850,21850,0
|
|
20240729,154600,2533416300,21850,21850,21850,21850,0
|
|
20240729,154500,2533416300,21850,21850,21850,21850,0
|
|
20240729,154400,2533416300,21850,21850,21850,21850,0
|
|
20240729,154300,2533416300,21850,21850,21850,21850,0
|
|
20240729,154200,2533416300,21850,21850,21850,21850,0
|
|
20240729,154100,2533416300,21850,21850,21850,21850,0
|
|
20240729,154000,2533416300,21850,21850,21850,21850,0
|
|
20240729,153900,2533416300,21850,21850,21850,21850,0
|
|
20240729,153800,2533416300,21850,21850,21850,21850,0
|
|
20240729,153700,2533416300,21850,21850,21850,21850,0
|
|
20240729,153600,2533416300,21850,21850,21850,21850,0
|
|
20240729,153500,2533416300,21850,21850,21850,21850,0
|
|
20240729,153400,2533416300,21850,21850,21850,21850,0
|
|
20240729,153300,2533416300,21850,21850,21850,21850,0
|
|
20240729,153200,2533416300,21850,21850,21850,21850,0
|
|
20240729,153100,2533416300,21850,21850,21850,21850,0
|
|
20240729,153000,2533416300,21850,21850,21850,21850,2205
|
|
20240729,152900,2485237050,22000,22000,22000,22000,0
|
|
20240729,152800,2485237050,22000,22000,22000,22000,0
|
|
20240729,152700,2485237050,22000,22000,22000,22000,0
|
|
20240729,152600,2485237050,22000,22000,22000,22000,0
|
|
20240729,152500,2485237050,22000,22000,22000,22000,0
|
|
20240729,152400,2485237050,22000,22000,22000,22000,0
|
|
20240729,152300,2485237050,22000,22000,22000,22000,0
|
|
20240729,152200,2485237050,22000,22000,22000,22000,0
|
|
20240729,152100,2485237050,22000,22000,22000,22000,0
|
|
20240729,152000,2485237050,22000,22000,22000,22000,0
|
|
20240729,151900,2485237050,22000,21850,22000,21750,259
|
|
20240729,151800,2479563700,21900,21750,22000,21700,727
|
|
20240729,151700,2463660400,21700,21750,22000,21650,1961
|
|
20240729,151600,2420902150,21800,21950,21950,21750,979
|
|
20240729,151500,2399605550,21950,21650,21950,21650,1009
|
|
20240729,151400,2377547250,21800,21800,21800,21650,81
|
|
20240729,151300,2375783000,21800,21700,21800,21700,1009
|
|
20240729,151200,2353873200,21700,21750,21750,21700,16
|
|
20240729,151100,2353525600,21750,21600,21750,21600,1019
|
|
20240729,151000,2331413150,21700,21600,21700,21600,199
|
|
20240729,150900,2327113950,21650,21600,21650,21600,145
|
|
20240729,150800,2323977250,21600,21650,21700,21600,232
|
|
20240729,150700,2318961650,21650,21750,21750,21600,258
|
|
20240729,150600,2313377600,21650,21600,21800,21600,424
|
|
20240729,150500,2304202750,21650,21650,21650,21600,122
|
|
20240729,150400,2301561650,21600,21650,21750,21600,620
|
|
20240729,150300,2288150000,21650,21650,21650,21650,222
|
|
20240729,150200,2283343700,21650,21650,21650,21650,228
|
|
20240729,150100,2278407500,21650,21600,21650,21600,199
|
|
20240729,150000,2274101950,21600,21650,21700,21600,721
|
|
20240729,145900,2258517450,21650,21650,21700,21650,253
|
|
20240729,145800,2253034600,21650,21650,21650,21600,354
|
|
20240729,145700,2245370550,21650,21650,21650,21600,268
|
|
20240729,145600,2239569800,21650,21650,21700,21650,309
|
|
20240729,145500,2232874700,21650,21650,21700,21650,311
|
|
20240729,145400,2226138900,21650,21650,21650,21650,124
|
|
20240729,145300,2223454300,21650,21650,21650,21650,227
|
|
20240729,145200,2218539750,21650,21650,21700,21650,124
|
|
20240729,145100,2215854750,21650,21700,21700,21650,486
|
|
20240729,145000,2205323600,21700,21700,21700,21650,126
|
|
20240729,144900,2202589500,21700,21750,21750,21700,303
|
|
20240729,144800,2196008000,21700,21700,21750,21700,295
|
|
20240729,144700,2189603950,21700,21750,21800,21700,229
|
|
20240729,144600,2184629850,21750,21550,21750,21550,1157
|
|
20240729,144500,2159574600,21550,21550,21550,21550,615
|
|
20240729,144400,2146321350,21550,21500,21550,21500,352
|
|
20240729,144300,2138749700,21500,21500,21500,21500,116
|
|
20240729,144200,2136255700,21500,21500,21500,21500,117
|
|
20240729,144100,2133740200,21500,21500,21500,21500,9
|
|
20240729,144000,2133546700,21450,21450,21500,21450,176
|
|
20240729,143900,2129767800,21450,21500,21500,21450,359
|
|
20240729,143800,2122049500,21600,21600,21600,21600,63
|
|
20240729,143700,2120688700,21600,21600,21600,21550,21
|
|
20240729,143600,2120235350,21550,21550,21550,21500,194
|
|
20240729,143500,2116058700,21550,21550,21550,21500,26
|
|
20240729,143400,2115498900,21500,21550,21550,21500,116
|
|
20240729,143300,2113001750,21550,21550,21550,21550,15
|
|
20240729,143200,2112678500,21550,21550,21550,21500,76
|
|
20240729,143100,2111040950,21500,21600,21600,21500,1015
|
|
20240729,143000,2089202300,21600,21600,21600,21600,71
|
|
20240729,142900,2087668700,21600,21600,21650,21600,83
|
|
20240729,142800,2085875500,21650,21600,21650,21600,17
|
|
20240729,142700,2085507900,21600,21600,21600,21550,308
|
|
20240729,142600,2078857600,21600,21550,21600,21550,123
|
|
20240729,142500,2076206550,21600,21650,21650,21600,73
|
|
20240729,142400,2074629350,21600,21650,21650,21600,381
|
|
20240729,142300,2066396150,21600,21650,21650,21600,18
|
|
20240729,142200,2066006550,21650,21650,21650,21650,8
|
|
20240729,142100,2065833350,21600,21600,21700,21550,658
|
|
20240729,142000,2051609350,21600,21600,21600,21500,97
|
|
20240729,141900,2049520350,21600,21600,21600,21600,8
|
|
20240729,141800,2049347550,21600,21600,21600,21600,16
|
|
20240729,141700,2049001950,21550,21600,21600,21550,34
|
|
20240729,141600,2048267700,21600,21550,21600,21550,86
|
|
20240729,141500,2046414000,21550,21550,21550,21500,124
|
|
20240729,141400,2043744450,21550,21500,21550,21500,18
|
|
20240729,141300,2043357050,21550,21500,21550,21450,25
|
|
20240729,141200,2042819950,21500,21550,21550,21500,121
|
|
20240729,141100,2040217500,21550,21600,21600,21550,95
|
|
20240729,141000,2038170200,21650,21500,21650,21500,1588
|
|
20240729,140900,2003925050,21500,21450,21500,21450,230
|
|
20240729,140800,1998981900,21450,21500,21500,21450,185
|
|
20240729,140700,1995013250,21500,21450,21500,21450,282
|
|
20240729,140600,1988961600,21450,21350,21450,21300,2057
|
|
20240729,140500,1944889100,21350,21350,21350,21300,115
|
|
20240729,140400,1942433900,21350,21400,21450,21350,1225
|
|
20240729,140300,1916196450,21400,21300,21400,21300,2270
|
|
20240729,140200,1867735350,21300,21250,21350,21250,1016
|
|
20240729,140100,1846094700,21300,21250,21300,21200,375
|
|
20240729,140000,1838126000,21250,21200,21250,21150,304
|
|
20240729,135900,1831683300,21200,21100,21250,21100,683
|
|
20240729,135800,1817211250,21100,21150,21150,21100,32
|
|
20240729,135700,1816535100,21100,21100,21150,21100,138
|
|
20240729,135600,1813622850,21150,21200,21200,21150,85
|
|
20240729,135500,1811824300,21150,21200,21250,21150,115
|
|
20240729,135400,1809387000,21250,21200,21250,21200,57
|
|
20240729,135300,1808178200,21200,21200,21300,21200,263
|
|
20240729,135200,1802601100,21150,21200,21250,21150,495
|
|
20240729,135100,1792090700,21150,21200,21200,21150,102
|
|
20240729,135000,1789933000,21150,21200,21200,21150,134
|
|
20240729,134900,1787098350,21150,21100,21150,21100,128
|
|
20240729,134800,1784393900,21150,21100,21150,21100,31
|
|
20240729,134700,1783739000,21050,21100,21150,21050,165
|
|
20240729,134600,1780262500,21100,21100,21150,21100,78
|
|
20240729,134500,1778616300,21100,21050,21150,21050,107
|
|
20240729,134400,1776361550,21050,21150,21150,21050,144
|
|
20240729,134300,1773327050,21050,21050,21100,21050,108
|
|
20240729,134200,1771052300,21150,21050,21150,21050,231
|
|
20240729,134100,1766185550,21050,21100,21100,21050,126
|
|
20240729,134000,1763532450,21050,21050,21100,21050,109
|
|
20240729,133900,1761237600,21050,21100,21100,21050,58
|
|
20240729,133800,1760015900,21050,21050,21150,21000,228
|
|
20240729,133700,1755219400,21050,21000,21100,21000,43
|
|
20240729,133600,1754313500,21100,21000,21100,21000,74
|
|
20240729,133500,1752754500,21000,21050,21050,21000,194
|
|
20240729,133400,1748678700,21050,21000,21100,21000,269
|
|
20240729,133300,1743028400,20950,21000,21000,20950,133
|
|
20240729,133200,1740241650,20950,20900,20950,20900,1634
|
|
20240729,133100,1706071150,20900,20850,20900,20850,149
|
|
20240729,133000,1702963750,20900,20900,20900,20900,2
|
|
20240729,132900,1702921950,20900,20950,20950,20900,361
|
|
20240729,132800,1695368450,20900,21000,21000,20900,1201
|
|
20240729,132700,1670183250,21000,21200,21200,21000,759
|
|
20240729,132600,1654185700,21200,21050,21200,21050,176
|
|
20240729,132500,1650478050,21000,21000,21000,20950,98
|
|
20240729,132400,1648422150,21000,21000,21000,21000,164
|
|
20240729,132300,1644978150,21000,20900,21000,20900,705
|
|
20240729,132200,1630215750,20900,20900,20900,20900,49
|
|
20240729,132100,1629191650,20950,20900,20950,20900,113
|
|
20240729,132000,1626829600,20900,20900,20950,20900,497
|
|
20240729,131900,1616423350,20900,20900,20900,20900,37
|
|
20240729,131800,1615650050,20900,20900,20900,20900,150
|
|
20240729,131700,1612515050,20900,21000,21000,20900,548
|
|
20240729,131600,1601037600,20950,21000,21000,20950,127
|
|
20240729,131500,1598376800,21000,21000,21000,20950,128
|
|
20240729,131400,1595689100,21000,21000,21000,20950,318
|
|
20240729,131300,1589019850,21000,20950,21200,20900,1778
|
|
20240729,131200,1551703500,20950,20900,20950,20900,17
|
|
20240729,131100,1551347650,20950,20900,20950,20900,311
|
|
20240729,131000,1544842550,20900,20950,20950,20900,237
|
|
20240729,130900,1539877750,20900,20900,20900,20900,129
|
|
20240729,130800,1537181650,20900,20950,20950,20900,80
|
|
20240729,130700,1535509100,20950,20900,20950,20900,308
|
|
20240729,130600,1529060450,20900,20900,20900,20900,68
|
|
20240729,130500,1527639250,20900,20900,20900,20900,137
|
|
20240729,130400,1524775950,20900,20900,20900,20900,58
|
|
20240729,130300,1523563750,20950,20900,20950,20900,84
|
|
20240729,130200,1521808100,20900,20950,20950,20900,121
|
|
20240729,130100,1519276350,20950,20900,20950,20900,207
|
|
20240729,130000,1514941800,20900,20900,20900,20900,6
|
|
20240729,125900,1514816400,20850,20900,20900,20850,163
|
|
20240729,125800,1511412250,20900,20950,20950,20900,313
|
|
20240729,125700,1504870250,20950,20900,20950,20900,397
|
|
20240729,125600,1496558700,20900,20900,20900,20900,118
|
|
20240729,125500,1494092500,20950,20900,20950,20900,63
|
|
20240729,125400,1492774800,20900,20900,20900,20900,104
|
|
20240729,125300,1490601200,20900,20900,20900,20900,94
|
|
20240729,125200,1488636600,20900,20950,20950,20900,89
|
|
20240729,125100,1486775450,20950,20950,21250,20950,690
|
|
20240729,125000,1472277350,21000,20900,21000,20900,666
|
|
20240729,124900,1458313550,20950,20900,20950,20900,52
|
|
20240729,124800,1457226650,20900,20900,20900,20900,396
|
|
20240729,124700,1448950250,20850,20900,20900,20850,150
|
|
20240729,124600,1445817350,20900,20950,20950,20900,8
|
|
20240729,124500,1445650100,20900,20900,20900,20900,229
|
|
20240729,124400,1440864000,20900,20900,20900,20900,76
|
|
20240729,124300,1439275600,20900,20950,20950,20900,82
|
|
20240729,124200,1437561650,20950,20950,20950,20900,63
|
|
20240729,124100,1436244350,20950,20950,20950,20950,137
|
|
20240729,124000,1433374200,20950,20950,21000,20950,215
|
|
20240729,123900,1428862500,20950,20950,21000,20950,99
|
|
20240729,123800,1426788300,21000,20950,21000,20900,688
|
|
20240729,123700,1412352200,20950,20950,20950,20950,42
|
|
20240729,123600,1411472300,20950,20950,20950,20950,48
|
|
20240729,123500,1410466700,20950,20950,20950,20950,150
|
|
20240729,123400,1407324200,20950,20950,20950,20950,57
|
|
20240729,123300,1406130050,20950,21000,21000,20950,94
|
|
20240729,123200,1404160400,21000,21000,21000,21000,99
|
|
20240729,123100,1402081400,21050,21050,21050,21050,354
|
|
20240729,123000,1394629700,21050,21000,21300,20950,1592
|
|
20240729,122900,1361113200,21000,21050,21050,21000,71
|
|
20240729,122800,1359621850,21050,21050,21100,21050,116
|
|
20240729,122700,1357179900,21050,20950,21150,20950,503
|
|
20240729,122600,1346579950,21000,20950,21050,20950,237
|
|
20240729,122500,1341611750,20950,20950,20950,20950,7
|
|
20240729,122400,1341465100,21000,20950,21050,20950,391
|
|
20240729,122300,1333266900,20950,21000,21000,20950,163
|
|
20240729,122200,1329846000,21000,21000,21000,21000,0
|
|
20240729,122100,1329846000,21000,21000,21050,21000,254
|
|
20240729,122000,1324505850,21000,21000,21000,21000,75
|
|
20240729,121900,1322930850,21050,21050,21050,21000,227
|
|
20240729,121800,1318158750,21000,21000,21050,21000,288
|
|
20240729,121700,1312104250,21000,21000,21000,20950,146
|
|
20240729,121600,1309040350,21000,20950,21000,20950,419
|
|
20240729,121500,1300243900,20950,21000,21000,20950,82
|
|
20240729,121400,1298525950,20950,21000,21000,20950,101
|
|
20240729,121300,1296409950,21000,21000,21000,21000,12
|
|
20240729,121200,1296157950,21000,21000,21000,21000,78
|
|
20240729,121100,1294519950,21050,21000,21050,20950,1467
|
|
20240729,121000,1263754750,21000,20950,21000,20950,123
|
|
20240729,120900,1261174000,20900,20950,21000,20900,1228
|
|
20240729,120800,1235485150,20950,21000,21050,20950,108
|
|
20240729,120700,1233222350,21000,20950,21000,20950,67
|
|
20240729,120600,1231815700,20950,20950,21000,20950,148
|
|
20240729,120500,1228714300,20950,21000,21000,20950,71
|
|
20240729,120400,1227226500,21000,20950,21000,20950,150
|
|
20240729,120300,1224081200,20950,20950,20950,20950,11
|
|
20240729,120200,1223850750,20950,21000,21000,20950,224
|
|
20240729,120100,1219150050,21000,21000,21000,21000,7
|
|
20240729,120000,1219003050,21050,21000,21050,21000,39
|
|
20240729,115900,1218183900,21000,21000,21000,21000,169
|
|
20240729,115800,1214634900,21000,21000,21000,21000,71
|
|
20240729,115700,1213143900,21000,20950,21000,20950,292
|
|
20240729,115600,1207014450,20950,21000,21050,20950,117
|
|
20240729,115500,1204558450,21000,21000,21000,21000,51
|
|
20240729,115400,1203487450,21000,21000,21050,21000,429
|
|
20240729,115300,1194477450,21000,21000,21050,21000,162
|
|
20240729,115200,1191075200,21050,21050,21050,21050,51
|
|
20240729,115100,1190001650,21050,21050,21100,21050,372
|
|
20240729,115000,1182165700,21050,20950,21050,20950,374
|
|
20240729,114900,1174303800,20950,21000,21000,20950,70
|
|
20240729,114800,1172836700,21000,20950,21000,20950,168
|
|
20240729,114700,1169310500,20950,20950,20950,20950,123
|
|
20240729,114600,1166733650,21000,20900,21000,20900,140
|
|
20240729,114500,1163797350,20950,20950,20950,20950,72
|
|
20240729,114400,1162288950,20950,20900,20950,20900,154
|
|
20240729,114300,1159065850,20950,20900,20950,20900,34
|
|
20240729,114200,1158353900,20900,20900,20900,20900,129
|
|
20240729,114100,1155657800,20950,20950,21000,20950,189
|
|
20240729,114000,1151698100,20900,20850,20900,20850,260
|
|
20240729,113900,1146268800,20850,20850,20850,20850,237
|
|
20240729,113800,1141327350,20850,20900,20900,20850,142
|
|
20240729,113700,1138364550,20900,20850,20900,20750,1575
|
|
20240729,113600,1105590550,20850,20900,20900,20850,1076
|
|
20240729,113500,1083149800,20900,20900,20950,20900,651
|
|
20240729,113400,1069541750,20900,20900,20900,20900,329
|
|
20240729,113300,1062665650,20900,20900,20900,20900,100
|
|
20240729,113200,1060575650,20900,20900,20900,20900,205
|
|
20240729,113100,1056291150,20900,20900,20900,20900,7
|
|
20240729,113000,1056144850,21000,20900,21000,20900,410
|
|
20240729,112900,1047561150,20950,20900,20950,20900,148
|
|
20240729,112800,1044467550,20950,20900,20950,20900,82
|
|
20240729,112700,1042753700,20900,20900,20950,20900,131
|
|
20240729,112600,1040015750,20900,20900,20900,20900,114
|
|
20240729,112500,1037633150,20900,20950,20950,20900,81
|
|
20240729,112400,1035940200,20900,20950,20950,20900,52
|
|
20240729,112300,1034851200,20950,20950,20950,20950,140
|
|
20240729,112200,1031918200,20950,20950,20950,20950,72
|
|
20240729,112100,1030409800,20950,20950,20950,20950,58
|
|
20240729,112000,1029194700,20950,20950,20950,20900,278
|
|
20240729,111900,1023376500,20950,20950,20950,20950,11
|
|
20240729,111800,1023146050,20950,20950,20950,20950,141
|
|
20240729,111700,1020192100,21000,20950,21000,20950,77
|
|
20240729,111600,1018578900,20950,20900,20950,20900,715
|
|
20240729,111500,1003606450,20900,20900,20900,20900,201
|
|
20240729,111400,999405550,20900,20900,20900,20900,100
|
|
20240729,111300,997315550,20900,20950,20950,20900,306
|
|
20240729,111200,990909850,21000,21000,21050,20950,236
|
|
20240729,111100,985954250,21000,20950,21000,20950,285
|
|
20240729,111000,979983350,21000,21000,21000,20950,32
|
|
20240729,110900,979312850,20950,21000,21000,20950,252
|
|
20240729,110800,974026950,21000,21000,21050,21000,196
|
|
20240729,110700,969910900,21050,21000,21050,21000,258
|
|
20240729,110600,964489900,21050,21000,21050,20950,1238
|
|
20240729,110500,938517650,21000,21000,21000,21000,112
|
|
20240729,110400,936165650,21050,21000,21050,21000,96
|
|
20240729,110300,934149500,21050,21000,21050,21000,145
|
|
20240729,110200,931099400,21050,20950,21050,20950,275
|
|
20240729,110100,925329150,20950,20950,21000,20950,72
|
|
20240729,110000,923820700,20950,20950,21000,20950,90
|
|
20240729,105900,921934950,20950,20950,21000,20950,171
|
|
20240729,105800,918352000,20950,21000,21050,20950,364
|
|
20240729,105700,910721950,21050,21000,21050,21000,155
|
|
20240729,105600,907466900,21000,21000,21050,21000,146
|
|
20240729,105500,904400700,21050,21050,21050,21050,43
|
|
20240729,105400,903495550,21000,21000,21050,20950,284
|
|
20240729,105300,897536800,21000,21000,21000,21000,75
|
|
20240729,105200,895961800,21050,20950,21050,20950,1541
|
|
20240729,105100,863578800,21000,20950,21000,20950,16
|
|
20240729,105000,863243550,21000,20950,21000,20950,112
|
|
20240729,104900,860897100,20950,20950,20950,20950,116
|
|
20240729,104800,858466900,20950,20900,20950,20900,82
|
|
20240729,104700,856752000,20950,20950,21000,20900,85
|
|
20240729,104600,854973150,20950,20900,20950,20900,143
|
|
20240729,104500,851979100,20950,20850,20950,20850,725
|
|
20240729,104400,836795700,20900,20850,20900,20850,78
|
|
20240729,104300,835167350,20850,20850,20900,20850,135
|
|
20240729,104200,832352100,20800,20800,20850,20800,102
|
|
20240729,104100,830229700,20800,20800,20850,20800,251
|
|
20240729,104000,825001700,20800,20800,20800,20800,176
|
|
20240729,103900,821340900,20800,20800,20800,20800,315
|
|
20240729,103800,814788900,20750,20750,20800,20750,99
|
|
20240729,103700,812734050,20750,20800,20800,20750,140
|
|
20240729,103600,809828850,20750,20800,20800,20750,946
|
|
20240729,103500,790197650,20800,20750,20800,20750,103
|
|
20240729,103400,788060000,20750,20800,20850,20750,637
|
|
20240729,103300,774815300,20750,20750,20750,20750,56
|
|
20240729,103200,773653300,20750,20750,20750,20750,483
|
|
20240729,103100,763631050,20750,20750,20750,20750,71
|
|
20240729,103000,762157800,20750,20750,20750,20750,350
|
|
20240729,102900,754895300,20800,20850,20850,20750,423
|
|
20240729,102800,746115700,20750,20800,20850,20750,340
|
|
20240729,102700,739046800,20850,20850,20850,20850,25
|
|
20240729,102600,738525550,20850,20750,20900,20750,632
|
|
20240729,102500,725381000,20750,20800,20800,20750,3421
|
|
20240729,102400,654236550,20750,20750,20800,20750,195
|
|
20240729,102300,650190050,20700,20750,20800,20700,735
|
|
20240729,102200,634934300,20750,20900,20900,20750,6470
|
|
20240729,102100,500254050,20950,20950,21000,20950,1633
|
|
20240729,102000,466042450,20950,21000,21000,20950,20
|
|
20240729,101900,465623300,21000,20950,21000,20950,137
|
|
20240729,101800,462752400,20950,20950,20950,20950,72
|
|
20240729,101700,461244000,20950,21000,21000,20950,148
|
|
20240729,101600,458137750,21000,21000,21050,21000,385
|
|
20240729,101500,450051700,21000,21000,21000,21000,266
|
|
20240729,101400,444465700,20950,21050,21050,20950,1219
|
|
20240729,101300,418895150,21000,21050,21050,21000,167
|
|
20240729,101200,415387850,21050,21100,21100,21050,162
|
|
20240729,101100,411977000,21050,21050,21100,21000,299
|
|
20240729,101000,405686400,21050,21050,21100,21050,132
|
|
20240729,100900,402907200,21050,21050,21050,21000,160
|
|
20240729,100800,399539650,21000,21050,21050,20950,643
|
|
20240729,100700,386036700,21050,21000,21100,21000,2813
|
|
20240729,100600,326958950,21050,21100,21150,21050,1277
|
|
20240729,100500,300055300,21150,21150,21200,21150,117
|
|
20240729,100400,297580100,21150,21150,21200,21100,168
|
|
20240729,100300,294029400,21200,21150,21200,21150,143
|
|
20240729,100200,291004700,21150,21150,21150,21150,19
|
|
20240729,100100,290602850,21150,21200,21250,21100,1582
|
|
20240729,100000,257185450,21250,21250,21250,21250,1
|
|
20240729,095900,257164200,21150,21200,21250,21150,322
|
|
20240729,095800,250350500,21250,21250,21250,21250,4
|
|
20240729,095700,250265500,21350,21300,21350,21150,607
|
|
20240729,095600,237406350,21300,21250,21300,21200,309
|
|
20240729,095500,230847400,21350,21350,21400,21200,732
|
|
20240729,095400,215277200,21400,21400,21400,21400,3
|
|
20240729,095300,215213000,21450,21450,21450,21450,32
|
|
20240729,095200,214526600,21450,21450,21450,21450,2
|
|
20240729,095100,214483700,21400,21400,21400,21400,6
|
|
20240729,095000,214355300,21450,21450,21450,21300,1181
|
|
20240729,094900,189167300,21450,21450,21450,21450,0
|
|
20240729,094800,189167300,21450,21450,21450,21450,80
|
|
20240729,094700,187451300,21450,21450,21450,21450,3
|
|
20240729,094600,187386950,21450,21450,21450,21450,155
|
|
20240729,094500,184062200,21450,21450,21450,21450,0
|
|
20240729,094400,184062200,21450,21450,21450,21450,79
|
|
20240729,094300,182367650,21450,21450,21450,21450,0
|
|
20240729,094200,182367650,21450,21450,21450,21450,1
|
|
20240729,094100,182346200,21400,21400,21400,21350,249
|
|
20240729,094000,177027350,21450,21450,21450,21450,0
|
|
20240729,093900,177027350,21450,21450,21450,21450,0
|
|
20240729,093800,177027350,21450,21450,21450,21450,10
|
|
20240729,093700,176812850,21450,21450,21450,21450,1
|
|
20240729,093600,176791400,21350,21350,21350,21350,61
|
|
20240729,093500,175489050,21350,21350,21350,21350,323
|
|
20240729,093400,168593000,21400,21400,21400,21400,19
|
|
20240729,093300,168186400,21400,21400,21450,21400,102
|
|
20240729,093200,166003550,21400,21500,21500,21400,16
|
|
20240729,093100,165660750,21500,21500,21500,21500,11
|
|
20240729,093000,165424250,21500,21450,21550,21450,159
|
|
20240729,092900,162008250,21450,21400,21450,21400,224
|
|
20240729,092800,157212150,21450,21450,21450,21450,1
|
|
20240729,092700,157190700,21450,21450,21450,21450,18
|
|
20240729,092600,156804600,21500,21500,21550,21500,11
|
|
20240729,092500,156568050,21400,21450,21700,21400,643
|
|
20240729,092400,142773100,21450,21450,21450,21450,115
|
|
20240729,092300,140306350,21400,21350,21400,21350,129
|
|
20240729,092200,137546700,21350,21400,21400,21350,386
|
|
20240729,092100,129305050,21400,21400,21400,21400,72
|
|
20240729,092000,127764250,21350,21350,21350,21350,100
|
|
20240729,091900,125629250,21350,21350,21350,21350,300
|
|
20240729,091800,119224250,21450,21500,21500,21400,326
|
|
20240729,091700,112238750,21500,21450,21500,21450,73
|
|
20240729,091600,110670800,21400,21400,21400,21400,819
|
|
20240729,091500,93144200,21400,21500,21500,21400,337
|
|
20240729,091400,85910400,21550,21550,21550,21550,430
|
|
20240729,091300,76643900,21600,21650,21650,21600,24
|
|
20240729,091200,76125450,21600,21600,21750,21600,578
|
|
20240729,091100,63610150,21600,21550,21600,21550,308
|
|
20240729,091000,56972600,21550,21550,21550,21550,0
|
|
20240729,090900,56972600,21550,21500,21550,21500,183
|
|
20240729,090800,53037100,21500,21500,21500,21500,236
|
|
20240729,090700,47963100,21500,21450,21500,21450,224
|
|
20240729,090600,43157750,21450,21400,21450,21400,354
|
|
20240729,090500,35570850,21400,21450,21450,21400,31
|
|
20240729,090400,34907300,21500,21500,21500,21350,555
|
|
20240729,090300,23025850,21550,21700,21700,21500,545
|
|
20240729,090200,11283900,21700,21700,21700,21700,100
|
|
20240729,090100,9113900,21650,21650,21850,21650,15
|
|
20240729,090000,8788500,21700,21700,21700,21700,405
|