689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,202600,251142070,14530,14500,14530,14500,138
|
|
20240729,202500,251142070,14530,14530,14530,14530,0
|
|
20240729,202400,251142070,14530,14530,14530,14530,0
|
|
20240729,202300,251142070,14530,14530,14530,14530,0
|
|
20240729,202200,251142070,14530,14530,14530,14530,0
|
|
20240729,202100,251142070,14530,14530,14530,14530,0
|
|
20240729,202000,251142070,14530,14530,14530,14530,0
|
|
20240729,201900,251142070,14530,14530,14530,14530,0
|
|
20240729,201800,251142070,14530,14530,14530,14530,0
|
|
20240729,201700,251142070,14530,14530,14530,14530,0
|
|
20240729,201600,251142070,14530,14530,14530,14530,0
|
|
20240729,201500,251142070,14530,14530,14530,14530,0
|
|
20240729,201400,251142070,14530,14530,14530,14530,0
|
|
20240729,201300,251142070,14530,14530,14530,14530,0
|
|
20240729,201200,251142070,14530,14530,14530,14530,0
|
|
20240729,201100,251142070,14530,14530,14530,14530,0
|
|
20240729,201000,251142070,14530,14530,14530,14530,0
|
|
20240729,200900,251142070,14530,14530,14530,14530,0
|
|
20240729,200800,251142070,14530,14530,14530,14530,0
|
|
20240729,200700,251142070,14530,14530,14530,14530,0
|
|
20240729,200600,251142070,14530,14530,14530,14530,0
|
|
20240729,200500,251142070,14530,14530,14530,14530,0
|
|
20240729,200400,251142070,14530,14530,14530,14530,0
|
|
20240729,200300,251142070,14530,14530,14530,14530,0
|
|
20240729,200200,251142070,14530,14530,14530,14530,0
|
|
20240729,200100,251142070,14530,14530,14530,14530,0
|
|
20240729,200000,251142070,14530,14530,14530,14530,0
|
|
20240729,195900,251142070,14530,14530,14530,14530,0
|
|
20240729,195800,251142070,14530,14530,14530,14530,0
|
|
20240729,195700,251142070,14530,14530,14530,14530,0
|
|
20240729,195600,251142070,14530,14500,14530,14500,138
|
|
20240729,195500,251142070,14530,14530,14530,14530,0
|
|
20240729,195400,251142070,14530,14530,14530,14530,0
|
|
20240729,195300,251142070,14530,14530,14530,14530,0
|
|
20240729,195200,251142070,14530,14530,14530,14530,0
|
|
20240729,195100,251142070,14530,14530,14530,14530,0
|
|
20240729,195000,251142070,14530,14530,14530,14530,0
|
|
20240729,194900,251142070,14530,14530,14530,14530,0
|
|
20240729,194800,251142070,14530,14530,14530,14530,0
|
|
20240729,194700,251142070,14530,14530,14530,14530,0
|
|
20240729,194600,251142070,14530,14530,14530,14530,0
|
|
20240729,194500,251142070,14530,14530,14530,14530,0
|
|
20240729,194400,251142070,14530,14530,14530,14530,0
|
|
20240729,194300,251142070,14530,14530,14530,14530,0
|
|
20240729,194200,251142070,14530,14530,14530,14530,0
|
|
20240729,194100,251142070,14530,14530,14530,14530,0
|
|
20240729,194000,251142070,14530,14530,14530,14530,0
|
|
20240729,193900,251142070,14530,14530,14530,14530,0
|
|
20240729,193800,251142070,14530,14530,14530,14530,0
|
|
20240729,193700,251142070,14530,14530,14530,14530,0
|
|
20240729,193600,251142070,14530,14530,14530,14530,0
|
|
20240729,193500,251142070,14530,14530,14530,14530,0
|
|
20240729,193400,251142070,14530,14530,14530,14530,0
|
|
20240729,193300,251142070,14530,14530,14530,14530,0
|
|
20240729,193200,251142070,14530,14530,14530,14530,0
|
|
20240729,193100,251142070,14530,14530,14530,14530,0
|
|
20240729,193000,251142070,14530,14530,14530,14530,0
|
|
20240729,192900,251142070,14530,14530,14530,14530,0
|
|
20240729,192800,251142070,14530,14530,14530,14530,0
|
|
20240729,192700,251142070,14530,14530,14530,14530,0
|
|
20240729,192600,251142070,14530,14500,14530,14500,138
|
|
20240729,192500,251142070,14530,14530,14530,14530,0
|
|
20240729,192400,251142070,14530,14530,14530,14530,0
|
|
20240729,192300,251142070,14530,14530,14530,14530,0
|
|
20240729,192200,251142070,14530,14530,14530,14530,0
|
|
20240729,192100,251142070,14530,14530,14530,14530,0
|
|
20240729,192000,251142070,14530,14530,14530,14530,0
|
|
20240729,191900,251142070,14530,14530,14530,14530,0
|
|
20240729,191800,251142070,14530,14530,14530,14530,0
|
|
20240729,191700,251142070,14530,14530,14530,14530,0
|
|
20240729,191600,251142070,14530,14530,14530,14530,0
|
|
20240729,191500,251142070,14530,14530,14530,14530,0
|
|
20240729,191400,251142070,14530,14530,14530,14530,0
|
|
20240729,191300,251142070,14530,14530,14530,14530,0
|
|
20240729,191200,251142070,14530,14530,14530,14530,0
|
|
20240729,191100,251142070,14530,14530,14530,14530,0
|
|
20240729,191000,251142070,14530,14530,14530,14530,0
|
|
20240729,190900,251142070,14530,14530,14530,14530,0
|
|
20240729,190800,251142070,14530,14530,14530,14530,0
|
|
20240729,190700,251142070,14530,14530,14530,14530,0
|
|
20240729,190600,251142070,14530,14530,14530,14530,0
|
|
20240729,190500,251142070,14530,14530,14530,14530,0
|
|
20240729,190400,251142070,14530,14530,14530,14530,0
|
|
20240729,190300,251142070,14530,14530,14530,14530,0
|
|
20240729,190200,251142070,14530,14530,14530,14530,0
|
|
20240729,190100,251142070,14530,14530,14530,14530,0
|
|
20240729,190000,251142070,14530,14530,14530,14530,0
|
|
20240729,185900,251142070,14530,14530,14530,14530,0
|
|
20240729,185800,251142070,14530,14530,14530,14530,0
|
|
20240729,185700,251142070,14530,14530,14530,14530,0
|
|
20240729,185600,251142070,14530,14500,14530,14500,138
|
|
20240729,185500,251142070,14530,14530,14530,14530,0
|
|
20240729,185400,251142070,14530,14530,14530,14530,0
|
|
20240729,185300,251142070,14530,14530,14530,14530,0
|
|
20240729,185200,251142070,14530,14530,14530,14530,0
|
|
20240729,185100,251142070,14530,14530,14530,14530,0
|
|
20240729,185000,251142070,14530,14530,14530,14530,0
|
|
20240729,184900,251142070,14530,14530,14530,14530,0
|
|
20240729,184800,251142070,14530,14530,14530,14530,0
|
|
20240729,184700,251142070,14530,14530,14530,14530,0
|
|
20240729,184600,251142070,14530,14530,14530,14530,0
|
|
20240729,184500,251142070,14530,14530,14530,14530,0
|
|
20240729,184400,251142070,14530,14530,14530,14530,0
|
|
20240729,184300,251142070,14530,14530,14530,14530,0
|
|
20240729,184200,251142070,14530,14530,14530,14530,0
|
|
20240729,184100,251142070,14530,14530,14530,14530,0
|
|
20240729,184000,251142070,14530,14530,14530,14530,0
|
|
20240729,183900,251142070,14530,14530,14530,14530,0
|
|
20240729,183800,251142070,14530,14530,14530,14530,0
|
|
20240729,183700,251142070,14530,14530,14530,14530,0
|
|
20240729,183600,251142070,14530,14530,14530,14530,0
|
|
20240729,183500,251142070,14530,14530,14530,14530,0
|
|
20240729,183400,251142070,14530,14530,14530,14530,0
|
|
20240729,183300,251142070,14530,14530,14530,14530,0
|
|
20240729,183200,251142070,14530,14530,14530,14530,0
|
|
20240729,183100,251142070,14530,14530,14530,14530,0
|
|
20240729,183000,251142070,14530,14530,14530,14530,0
|
|
20240729,182900,251142070,14530,14530,14530,14530,0
|
|
20240729,182800,251142070,14530,14530,14530,14530,0
|
|
20240729,182700,251142070,14530,14530,14530,14530,0
|
|
20240729,182600,251142070,14530,14500,14530,14500,138
|
|
20240729,182500,251142070,14530,14530,14530,14530,0
|
|
20240729,182400,251142070,14530,14530,14530,14530,0
|
|
20240729,182300,251142070,14530,14530,14530,14530,0
|
|
20240729,182200,251142070,14530,14530,14530,14530,0
|
|
20240729,182100,251142070,14530,14530,14530,14530,0
|
|
20240729,182000,251142070,14530,14530,14530,14530,0
|
|
20240729,181900,251142070,14530,14530,14530,14530,0
|
|
20240729,181800,251142070,14530,14530,14530,14530,0
|
|
20240729,181700,251142070,14530,14530,14530,14530,0
|
|
20240729,181600,251142070,14530,14530,14530,14530,0
|
|
20240729,181500,251142070,14530,14530,14530,14530,0
|
|
20240729,181400,251142070,14530,14530,14530,14530,0
|
|
20240729,181300,251142070,14530,14530,14530,14530,0
|
|
20240729,181200,251142070,14530,14530,14530,14530,0
|
|
20240729,181100,251142070,14530,14530,14530,14530,0
|
|
20240729,181000,251142070,14530,14530,14530,14530,0
|
|
20240729,180900,251142070,14530,14530,14530,14530,0
|
|
20240729,180800,251142070,14530,14530,14530,14530,0
|
|
20240729,180700,251142070,14530,14530,14530,14530,0
|
|
20240729,180600,251142070,14530,14530,14530,14530,0
|
|
20240729,180500,251142070,14530,14530,14530,14530,0
|
|
20240729,180400,251142070,14530,14530,14530,14530,0
|
|
20240729,180300,251142070,14530,14530,14530,14530,0
|
|
20240729,180200,251142070,14530,14530,14530,14530,0
|
|
20240729,180100,251142070,14530,14530,14530,14530,0
|
|
20240729,180000,251142070,14530,14530,14530,14530,0
|
|
20240729,175900,251142070,14530,14530,14530,14530,0
|
|
20240729,175800,251142070,14530,14530,14530,14530,0
|
|
20240729,175700,251142070,14530,14530,14530,14530,0
|
|
20240729,175600,251142070,14530,14500,14530,14500,138
|
|
20240729,175500,251142070,14530,14530,14530,14530,0
|
|
20240729,175400,251142070,14530,14530,14530,14530,0
|
|
20240729,175300,251142070,14530,14530,14530,14530,0
|
|
20240729,175200,251142070,14530,14530,14530,14530,0
|
|
20240729,175100,251142070,14530,14530,14530,14530,0
|
|
20240729,175000,251142070,14530,14530,14530,14530,0
|
|
20240729,174900,251142070,14530,14530,14530,14530,0
|
|
20240729,174800,251142070,14530,14530,14530,14530,0
|
|
20240729,174700,251142070,14530,14530,14530,14530,0
|
|
20240729,174600,251142070,14530,14530,14530,14530,0
|
|
20240729,174500,251142070,14530,14530,14530,14530,0
|
|
20240729,174400,251142070,14530,14530,14530,14530,0
|
|
20240729,174300,251142070,14530,14530,14530,14530,0
|
|
20240729,174200,251142070,14530,14530,14530,14530,0
|
|
20240729,174100,251142070,14530,14530,14530,14530,0
|
|
20240729,174000,251142070,14530,14530,14530,14530,0
|
|
20240729,173900,251142070,14530,14530,14530,14530,0
|
|
20240729,173800,251142070,14530,14530,14530,14530,0
|
|
20240729,173700,251142070,14530,14530,14530,14530,0
|
|
20240729,173600,251142070,14530,14530,14530,14530,0
|
|
20240729,173500,251142070,14530,14530,14530,14530,0
|
|
20240729,173400,251142070,14530,14530,14530,14530,0
|
|
20240729,173300,251142070,14530,14530,14530,14530,0
|
|
20240729,173200,251142070,14530,14530,14530,14530,0
|
|
20240729,173100,251142070,14530,14530,14530,14530,0
|
|
20240729,173000,251142070,14530,14530,14530,14530,0
|
|
20240729,172900,251142070,14530,14530,14530,14530,0
|
|
20240729,172800,251142070,14530,14530,14530,14530,0
|
|
20240729,172700,251142070,14530,14530,14530,14530,0
|
|
20240729,172600,251142070,14530,14500,14530,14500,138
|
|
20240729,172500,251142070,14530,14530,14530,14530,0
|
|
20240729,172400,251142070,14530,14530,14530,14530,0
|
|
20240729,172300,251142070,14530,14530,14530,14530,0
|
|
20240729,172200,251142070,14530,14530,14530,14530,0
|
|
20240729,172100,251142070,14530,14530,14530,14530,0
|
|
20240729,172000,251142070,14530,14530,14530,14530,0
|
|
20240729,171900,251142070,14530,14530,14530,14530,0
|
|
20240729,171800,251142070,14530,14530,14530,14530,0
|
|
20240729,171700,251142070,14530,14530,14530,14530,0
|
|
20240729,171600,251142070,14530,14530,14530,14530,0
|
|
20240729,171500,251142070,14530,14530,14530,14530,0
|
|
20240729,171400,251142070,14530,14530,14530,14530,0
|
|
20240729,171300,251142070,14530,14530,14530,14530,0
|
|
20240729,171200,251142070,14530,14530,14530,14530,0
|
|
20240729,171100,251142070,14530,14530,14530,14530,0
|
|
20240729,171000,251142070,14530,14530,14530,14530,0
|
|
20240729,170900,251142070,14530,14530,14530,14530,0
|
|
20240729,170800,251142070,14530,14530,14530,14530,0
|
|
20240729,170700,251142070,14530,14530,14530,14530,0
|
|
20240729,170600,251142070,14530,14530,14530,14530,0
|
|
20240729,170500,251142070,14530,14530,14530,14530,0
|
|
20240729,170400,251142070,14530,14530,14530,14530,0
|
|
20240729,170300,251142070,14530,14530,14530,14530,0
|
|
20240729,170200,251142070,14530,14530,14530,14530,0
|
|
20240729,170100,251142070,14530,14530,14530,14530,0
|
|
20240729,170000,251142070,14530,14530,14530,14530,0
|
|
20240729,165900,251142070,14530,14530,14530,14530,0
|
|
20240729,165800,251142070,14530,14530,14530,14530,0
|
|
20240729,165700,251142070,14530,14530,14530,14530,0
|
|
20240729,165600,251142070,14530,14500,14530,14500,138
|
|
20240729,165500,251142070,14530,14530,14530,14530,0
|
|
20240729,165400,251142070,14530,14530,14530,14530,0
|
|
20240729,165300,251142070,14530,14530,14530,14530,0
|
|
20240729,165200,251142070,14530,14530,14530,14530,0
|
|
20240729,165100,251142070,14530,14530,14530,14530,0
|
|
20240729,165000,251142070,14530,14530,14530,14530,0
|
|
20240729,164900,251142070,14530,14530,14530,14530,0
|
|
20240729,164800,251142070,14530,14530,14530,14530,0
|
|
20240729,164700,251142070,14530,14530,14530,14530,0
|
|
20240729,164600,251142070,14530,14530,14530,14530,0
|
|
20240729,164500,251142070,14530,14530,14530,14530,0
|
|
20240729,164400,251142070,14530,14530,14530,14530,0
|
|
20240729,164300,251142070,14530,14530,14530,14530,0
|
|
20240729,164200,251142070,14530,14530,14530,14530,0
|
|
20240729,164100,251142070,14530,14530,14530,14530,0
|
|
20240729,164000,251142070,14530,14530,14530,14530,0
|
|
20240729,163900,251142070,14530,14530,14530,14530,0
|
|
20240729,163800,251142070,14530,14530,14530,14530,0
|
|
20240729,163700,251142070,14530,14530,14530,14530,0
|
|
20240729,163600,251142070,14530,14530,14530,14530,0
|
|
20240729,163500,251142070,14530,14530,14530,14530,0
|
|
20240729,163400,251142070,14530,14530,14530,14530,0
|
|
20240729,163300,251142070,14530,14530,14530,14530,0
|
|
20240729,163200,251142070,14530,14530,14530,14530,0
|
|
20240729,163100,251142070,14530,14530,14530,14530,0
|
|
20240729,163000,251142070,14530,14530,14530,14530,0
|
|
20240729,162900,251142070,14530,14530,14530,14530,0
|
|
20240729,162800,251142070,14530,14530,14530,14530,0
|
|
20240729,162700,251142070,14530,14530,14530,14530,0
|
|
20240729,162600,251142070,14530,14500,14530,14500,138
|
|
20240729,162500,251142070,14530,14530,14530,14530,0
|
|
20240729,162400,251142070,14530,14530,14530,14530,0
|
|
20240729,162300,251142070,14530,14530,14530,14530,0
|
|
20240729,162200,251142070,14530,14530,14530,14530,0
|
|
20240729,162100,251142070,14530,14530,14530,14530,0
|
|
20240729,162000,251142070,14530,14530,14530,14530,0
|
|
20240729,161900,251142070,14530,14530,14530,14530,0
|
|
20240729,161800,251142070,14530,14530,14530,14530,0
|
|
20240729,161700,251142070,14530,14530,14530,14530,0
|
|
20240729,161600,251142070,14530,14530,14530,14530,0
|
|
20240729,161500,251142070,14530,14530,14530,14530,0
|
|
20240729,161400,251142070,14530,14530,14530,14530,0
|
|
20240729,161300,251142070,14530,14530,14530,14530,0
|
|
20240729,161200,251142070,14530,14530,14530,14530,0
|
|
20240729,161100,251142070,14530,14530,14530,14530,0
|
|
20240729,161000,251142070,14530,14530,14530,14530,0
|
|
20240729,160900,251142070,14530,14530,14530,14530,0
|
|
20240729,160800,251142070,14530,14530,14530,14530,0
|
|
20240729,160700,251142070,14530,14530,14530,14530,0
|
|
20240729,160600,251142070,14530,14530,14530,14530,0
|
|
20240729,160500,251142070,14530,14530,14530,14530,0
|
|
20240729,160400,251142070,14530,14530,14530,14530,0
|
|
20240729,160300,251142070,14530,14530,14530,14530,0
|
|
20240729,160200,251142070,14530,14530,14530,14530,0
|
|
20240729,160100,251142070,14530,14530,14530,14530,0
|
|
20240729,160000,251142070,14530,14530,14530,14530,0
|
|
20240729,155900,251142070,14530,14530,14530,14530,0
|
|
20240729,155800,251142070,14530,14530,14530,14530,0
|
|
20240729,155700,251142070,14530,14530,14530,14530,0
|
|
20240729,155600,251142070,14530,14500,14530,14500,138
|
|
20240729,155500,251142070,14530,14530,14530,14530,0
|
|
20240729,155400,251142070,14530,14530,14530,14530,0
|
|
20240729,155300,251142070,14530,14530,14530,14530,0
|
|
20240729,155200,251142070,14530,14530,14530,14530,0
|
|
20240729,155100,251142070,14530,14530,14530,14530,0
|
|
20240729,155000,251142070,14530,14530,14530,14530,0
|
|
20240729,154900,251142070,14530,14530,14530,14530,0
|
|
20240729,154800,251142070,14530,14530,14530,14530,0
|
|
20240729,154700,251142070,14530,14530,14530,14530,0
|
|
20240729,154600,251142070,14530,14530,14530,14530,0
|
|
20240729,154500,251142070,14530,14530,14530,14530,0
|
|
20240729,154400,251142070,14530,14530,14530,14530,0
|
|
20240729,154300,251142070,14530,14530,14530,14530,0
|
|
20240729,154200,251142070,14530,14530,14530,14530,0
|
|
20240729,154100,251142070,14530,14530,14530,14530,0
|
|
20240729,154000,251142070,14530,14530,14530,14530,0
|
|
20240729,153900,251142070,14530,14530,14530,14530,0
|
|
20240729,153800,251142070,14530,14530,14530,14530,0
|
|
20240729,153700,251142070,14530,14530,14530,14530,0
|
|
20240729,153600,251142070,14530,14530,14530,14530,0
|
|
20240729,153500,251142070,14530,14530,14530,14530,0
|
|
20240729,153400,251142070,14530,14530,14530,14530,0
|
|
20240729,153300,251142070,14530,14530,14530,14530,0
|
|
20240729,153200,251142070,14530,14530,14530,14530,0
|
|
20240729,153100,251142070,14530,14530,14530,14530,0
|
|
20240729,153000,251142070,14530,14530,14530,14530,0
|
|
20240729,152900,251142070,14530,14530,14530,14530,0
|
|
20240729,152800,251142070,14530,14530,14530,14530,0
|
|
20240729,152700,251142070,14530,14530,14530,14530,0
|
|
20240729,152600,251142070,14530,14530,14530,14530,0
|
|
20240729,152500,251142070,14530,14530,14530,14530,0
|
|
20240729,152400,251142070,14530,14530,14530,14530,0
|
|
20240729,152300,251142070,14530,14530,14530,14530,0
|
|
20240729,152200,251142070,14530,14530,14530,14530,0
|
|
20240729,152100,251142070,14530,14530,14530,14530,0
|
|
20240729,152000,251142070,14530,14530,14530,14530,0
|
|
20240729,151900,251142070,14530,14530,14530,14530,0
|
|
20240729,151800,251142070,14530,14530,14530,14530,0
|
|
20240729,151700,251142070,14530,14530,14530,14530,0
|
|
20240729,151600,251142070,14530,14530,14530,14530,0
|
|
20240729,151500,251142070,14530,14530,14530,14530,0
|
|
20240729,151400,251142070,14530,14530,14530,14530,0
|
|
20240729,151300,251142070,14530,14500,14530,14500,138
|
|
20240729,151200,249139210,14500,14500,14500,14500,0
|
|
20240729,151100,249139210,14500,14500,14500,14500,0
|
|
20240729,151000,249139210,14500,14500,14500,14500,0
|
|
20240729,150900,249139210,14500,14500,14500,14500,0
|
|
20240729,150800,249139210,14500,14500,14500,14500,0
|
|
20240729,150700,249139210,14500,14500,14500,14500,0
|
|
20240729,150600,249139210,14500,14500,14500,14500,0
|
|
20240729,150500,249139210,14500,14500,14500,14500,0
|
|
20240729,150400,249139210,14500,14500,14500,14500,100
|
|
20240729,150300,247689210,14500,14500,14500,14500,0
|
|
20240729,150200,247689210,14500,14500,14500,14500,0
|
|
20240729,150100,247689210,14500,14500,14500,14500,0
|
|
20240729,150000,247689210,14500,14500,14500,14500,0
|
|
20240729,145900,247689210,14500,14500,14500,14500,0
|
|
20240729,145800,247689210,14500,14500,14500,14500,0
|
|
20240729,145700,247689210,14500,14500,14500,14500,0
|
|
20240729,145600,247689210,14500,14500,14500,14500,0
|
|
20240729,145500,247689210,14500,14500,14500,14500,0
|
|
20240729,145400,247689210,14500,14500,14500,14500,0
|
|
20240729,145300,247689210,14500,14500,14500,14500,0
|
|
20240729,145200,247689210,14500,14500,14500,14500,0
|
|
20240729,145100,247689210,14500,14500,14500,14500,0
|
|
20240729,145000,247689210,14500,14500,14500,14500,0
|
|
20240729,144900,247689210,14500,14500,14500,14500,0
|
|
20240729,144800,247689210,14500,14500,14500,14500,0
|
|
20240729,144700,247689210,14500,14500,14500,14500,0
|
|
20240729,144600,247689210,14500,14500,14500,14500,0
|
|
20240729,144500,247689210,14500,14500,14500,14500,0
|
|
20240729,144400,247689210,14500,14500,14500,14500,0
|
|
20240729,144300,247689210,14500,14500,14500,14500,0
|
|
20240729,144200,247689210,14500,14500,14500,14500,0
|
|
20240729,144100,247689210,14500,14500,14500,14500,0
|
|
20240729,144000,247689210,14500,14500,14500,14500,0
|
|
20240729,143900,247689210,14500,14500,14500,14500,0
|
|
20240729,143800,247689210,14500,14500,14500,14500,0
|
|
20240729,143700,247689210,14500,14500,14500,14500,0
|
|
20240729,143600,247689210,14500,14500,14500,14500,0
|
|
20240729,143500,247689210,14500,14500,14500,14500,0
|
|
20240729,143400,247689210,14500,14500,14500,14500,0
|
|
20240729,143300,247689210,14500,14500,14500,14500,0
|
|
20240729,143200,247689210,14500,14500,14500,14500,0
|
|
20240729,143100,247689210,14500,14500,14500,14500,200
|
|
20240729,143000,244789210,14500,14500,14500,14500,1
|
|
20240729,142900,244774710,14400,14400,14400,14400,0
|
|
20240729,142800,244774710,14400,14400,14400,14400,0
|
|
20240729,142700,244774710,14400,14400,14400,14400,163
|
|
20240729,142600,242427510,14400,14400,14400,14400,0
|
|
20240729,142500,242427510,14400,14400,14400,14400,110
|
|
20240729,142400,240843510,14400,14400,14400,14400,27
|
|
20240729,142300,240454710,14400,14400,14400,14400,0
|
|
20240729,142200,240454710,14400,14400,14400,14400,0
|
|
20240729,142100,240454710,14400,14400,14400,14400,100
|
|
20240729,142000,239014710,14400,14400,14400,14400,0
|
|
20240729,141900,239014710,14400,14400,14400,14400,159
|
|
20240729,141800,236725110,14400,14400,14400,14400,0
|
|
20240729,141700,236725110,14400,14400,14400,14400,0
|
|
20240729,141600,236725110,14400,14500,14500,14400,80
|
|
20240729,141500,235573010,14400,14400,14400,14400,0
|
|
20240729,141400,235573010,14400,14430,14430,14400,194
|
|
20240729,141300,232776250,14430,14430,14430,14430,806
|
|
20240729,141200,221145670,14530,14440,14530,14430,501
|
|
20240729,141100,213914690,14530,14530,14530,14530,0
|
|
20240729,141000,213914690,14530,14530,14530,14530,0
|
|
20240729,140900,213914690,14530,14530,14530,14530,100
|
|
20240729,140800,212461690,14530,14530,14530,14530,0
|
|
20240729,140700,212461690,14530,14530,14530,14530,0
|
|
20240729,140600,212461690,14530,14530,14530,14530,0
|
|
20240729,140500,212461690,14530,14530,14530,14530,0
|
|
20240729,140400,212461690,14530,14530,14530,14530,0
|
|
20240729,140300,212461690,14530,14530,14530,14530,0
|
|
20240729,140200,212461690,14530,14530,14530,14530,0
|
|
20240729,140100,212461690,14530,14530,14530,14530,3
|
|
20240729,140000,212418100,14540,14540,14540,14540,0
|
|
20240729,135900,212418100,14540,14540,14540,14540,0
|
|
20240729,135800,212418100,14540,14540,14540,14540,0
|
|
20240729,135700,212418100,14540,14540,14540,14540,0
|
|
20240729,135600,212418100,14540,14540,14540,14540,0
|
|
20240729,135500,212418100,14540,14540,14540,14540,0
|
|
20240729,135400,212418100,14540,14540,14540,14540,0
|
|
20240729,135300,212418100,14540,14540,14540,14540,100
|
|
20240729,135200,210964100,14540,14540,14540,14540,0
|
|
20240729,135100,210964100,14540,14540,14540,14540,0
|
|
20240729,135000,210964100,14540,14540,14540,14540,0
|
|
20240729,134900,210964100,14540,14540,14540,14540,0
|
|
20240729,134800,210964100,14540,14540,14540,14540,0
|
|
20240729,134700,210964100,14540,14540,14540,14540,0
|
|
20240729,134600,210964100,14540,14540,14540,14540,0
|
|
20240729,134500,210964100,14540,14540,14540,14540,0
|
|
20240729,134400,210964100,14540,14540,14540,14540,0
|
|
20240729,134300,210964100,14540,14540,14540,14540,1
|
|
20240729,134200,210949560,14440,14440,14440,14440,0
|
|
20240729,134100,210949560,14440,14440,14440,14440,0
|
|
20240729,134000,210949560,14440,14440,14440,14440,0
|
|
20240729,133900,210949560,14440,14440,14440,14440,0
|
|
20240729,133800,210949560,14440,14440,14440,14440,204
|
|
20240729,133700,208003800,14450,14450,14450,14450,96
|
|
20240729,133600,206616600,14550,14550,14550,14550,0
|
|
20240729,133500,206616600,14550,14550,14550,14550,0
|
|
20240729,133400,206616600,14550,14550,14550,14550,1
|
|
20240729,133300,206602050,14450,14450,14450,14450,0
|
|
20240729,133200,206602050,14450,14550,14550,14450,40
|
|
20240729,133100,206022720,14500,14500,14500,14500,0
|
|
20240729,133000,206022720,14500,14500,14500,14500,64
|
|
20240729,132900,205094720,14550,14550,14550,14550,0
|
|
20240729,132800,205094720,14550,14550,14550,14550,0
|
|
20240729,132700,205094720,14550,14550,14550,14550,0
|
|
20240729,132600,205094720,14550,14550,14550,14550,0
|
|
20240729,132500,205094720,14550,14550,14550,14550,0
|
|
20240729,132400,205094720,14550,14550,14550,14550,0
|
|
20240729,132300,205094720,14550,14550,14550,14550,0
|
|
20240729,132200,205094720,14550,14550,14550,14550,6
|
|
20240729,132100,205007420,14500,14500,14500,14500,0
|
|
20240729,132000,205007420,14500,14500,14500,14500,0
|
|
20240729,131900,205007420,14500,14500,14500,14500,0
|
|
20240729,131800,205007420,14500,14500,14500,14500,0
|
|
20240729,131700,205007420,14500,14500,14500,14500,235
|
|
20240729,131600,201599920,14500,14500,14500,14500,0
|
|
20240729,131500,201599920,14500,14500,14500,14500,348
|
|
20240729,131400,196553920,14500,14510,14510,14500,51
|
|
20240729,131300,195814410,14500,14500,14500,14500,0
|
|
20240729,131200,195814410,14500,14500,14500,14500,0
|
|
20240729,131100,195814410,14500,14500,14500,14500,0
|
|
20240729,131000,195814410,14500,14500,14500,14500,0
|
|
20240729,130900,195814410,14500,14500,14500,14500,0
|
|
20240729,130800,195814410,14500,14500,14500,14500,0
|
|
20240729,130700,195814410,14500,14500,14500,14500,0
|
|
20240729,130600,195814410,14500,14500,14500,14500,0
|
|
20240729,130500,195814410,14500,14500,14500,14500,0
|
|
20240729,130400,195814410,14500,14500,14500,14500,0
|
|
20240729,130300,195814410,14500,14500,14500,14500,0
|
|
20240729,130200,195814410,14500,14500,14500,14500,10
|
|
20240729,130100,195669410,14560,14560,14560,14560,0
|
|
20240729,130000,195669410,14560,14560,14560,14560,0
|
|
20240729,125900,195669410,14560,14560,14560,14560,0
|
|
20240729,125800,195669410,14560,14560,14560,14560,0
|
|
20240729,125700,195669410,14560,14560,14560,14560,0
|
|
20240729,125600,195669410,14560,14560,14560,14560,0
|
|
20240729,125500,195669410,14560,14560,14560,14560,0
|
|
20240729,125400,195669410,14560,14560,14560,14560,0
|
|
20240729,125300,195669410,14560,14560,14560,14560,0
|
|
20240729,125200,195669410,14560,14560,14560,14560,0
|
|
20240729,125100,195669410,14560,14560,14560,14560,0
|
|
20240729,125000,195669410,14560,14560,14560,14560,0
|
|
20240729,124900,195669410,14560,14560,14560,14560,0
|
|
20240729,124800,195669410,14560,14560,14560,14560,0
|
|
20240729,124700,195669410,14560,14560,14560,14560,0
|
|
20240729,124600,195669410,14560,14560,14560,14560,0
|
|
20240729,124500,195669410,14560,14560,14560,14560,0
|
|
20240729,124400,195669410,14560,14560,14560,14560,0
|
|
20240729,124300,195669410,14560,14560,14560,14560,1
|
|
20240729,124200,195654850,14500,14500,14500,14500,0
|
|
20240729,124100,195654850,14500,14500,14500,14500,0
|
|
20240729,124000,195654850,14500,14500,14500,14500,606
|
|
20240729,123900,186867850,14480,14480,14480,14480,0
|
|
20240729,123800,186867850,14480,14480,14480,14480,50
|
|
20240729,123700,186143850,14480,14480,14480,14480,10
|
|
20240729,123600,185999050,14490,14490,14490,14490,24
|
|
20240729,123500,185651290,14490,14490,14490,14490,0
|
|
20240729,123400,185651290,14490,14490,14490,14490,0
|
|
20240729,123300,185651290,14490,14490,14490,14490,0
|
|
20240729,123200,185651290,14490,14490,14490,14490,0
|
|
20240729,123100,185651290,14490,14490,14490,14490,0
|
|
20240729,123000,185651290,14490,14490,14490,14490,0
|
|
20240729,122900,185651290,14490,14490,14490,14490,0
|
|
20240729,122800,185651290,14490,14490,14490,14490,0
|
|
20240729,122700,185651290,14490,14490,14490,14490,0
|
|
20240729,122600,185651290,14490,14490,14490,14490,0
|
|
20240729,122500,185651290,14490,14490,14490,14490,0
|
|
20240729,122400,185651290,14490,14490,14490,14490,0
|
|
20240729,122300,185651290,14490,14490,14490,14490,0
|
|
20240729,122200,185651290,14490,14490,14490,14490,0
|
|
20240729,122100,185651290,14490,14490,14490,14490,0
|
|
20240729,122000,185651290,14490,14490,14490,14490,0
|
|
20240729,121900,185651290,14490,14490,14490,14490,0
|
|
20240729,121800,185651290,14490,14490,14490,14490,0
|
|
20240729,121700,185651290,14490,14490,14490,14490,0
|
|
20240729,121600,185651290,14490,14490,14490,14490,0
|
|
20240729,121500,185651290,14490,14490,14490,14490,0
|
|
20240729,121400,185651290,14490,14490,14490,14490,0
|
|
20240729,121300,185651290,14490,14490,14490,14490,0
|
|
20240729,121200,185651290,14490,14490,14490,14490,0
|
|
20240729,121100,185651290,14490,14490,14490,14490,0
|
|
20240729,121000,185651290,14490,14490,14490,14490,0
|
|
20240729,120900,185651290,14490,14490,14490,14490,0
|
|
20240729,120800,185651290,14490,14490,14490,14490,7
|
|
20240729,120700,185549860,14470,14470,14470,14470,0
|
|
20240729,120600,185549860,14470,14470,14470,14470,0
|
|
20240729,120500,185549860,14470,14470,14470,14470,0
|
|
20240729,120400,185549860,14470,14470,14470,14470,0
|
|
20240729,120300,185549860,14470,14470,14470,14470,0
|
|
20240729,120200,185549860,14470,14470,14470,14470,0
|
|
20240729,120100,185549860,14470,14470,14470,14470,0
|
|
20240729,120000,185549860,14470,14470,14470,14470,0
|
|
20240729,115900,185549860,14470,14470,14470,14470,0
|
|
20240729,115800,185549860,14470,14470,14470,14470,0
|
|
20240729,115700,185549860,14470,14470,14470,14470,0
|
|
20240729,115600,185549860,14470,14470,14470,14470,69
|
|
20240729,115500,184551430,14500,14500,14500,14500,0
|
|
20240729,115400,184551430,14500,14500,14500,14500,0
|
|
20240729,115300,184551430,14500,14500,14500,14500,0
|
|
20240729,115200,184551430,14500,14500,14500,14500,0
|
|
20240729,115100,184551430,14500,14490,14500,14490,100
|
|
20240729,115000,183101890,14410,14410,14410,14410,0
|
|
20240729,114900,183101890,14410,14410,14410,14410,0
|
|
20240729,114800,183101890,14410,14410,14410,14410,0
|
|
20240729,114700,183101890,14410,14410,14410,14410,0
|
|
20240729,114600,183101890,14410,14410,14410,14410,0
|
|
20240729,114500,183101890,14410,14410,14410,14410,0
|
|
20240729,114400,183101890,14410,14410,14410,14410,0
|
|
20240729,114300,183101890,14410,14410,14410,14410,0
|
|
20240729,114200,183101890,14410,14410,14410,14410,0
|
|
20240729,114100,183101890,14410,14410,14410,14410,0
|
|
20240729,114000,183101890,14410,14410,14410,14410,0
|
|
20240729,113900,183101890,14410,14410,14410,14410,0
|
|
20240729,113800,183101890,14410,14410,14410,14410,1
|
|
20240729,113700,183087480,14490,14490,14490,14490,0
|
|
20240729,113600,183087480,14490,14490,14490,14490,0
|
|
20240729,113500,183087480,14490,14490,14490,14490,1
|
|
20240729,113400,183072990,14420,14420,14420,14420,102
|
|
20240729,113300,181602150,14450,14450,14450,14450,0
|
|
20240729,113200,181602150,14450,14480,14480,14450,33
|
|
20240729,113100,181125150,14500,14500,14500,14500,0
|
|
20240729,113000,181125150,14500,14500,14500,14500,0
|
|
20240729,112900,181125150,14500,14500,14500,14500,0
|
|
20240729,112800,181125150,14500,14500,14500,14500,0
|
|
20240729,112700,181125150,14500,14500,14500,14500,0
|
|
20240729,112600,181125150,14500,14500,14500,14500,0
|
|
20240729,112500,181125150,14500,14500,14500,14500,0
|
|
20240729,112400,181125150,14500,14500,14500,14500,0
|
|
20240729,112300,181125150,14500,14500,14500,14500,0
|
|
20240729,112200,181125150,14500,14500,14500,14500,0
|
|
20240729,112100,181125150,14500,14500,14500,14500,0
|
|
20240729,112000,181125150,14500,14500,14500,14500,0
|
|
20240729,111900,181125150,14500,14500,14500,14500,0
|
|
20240729,111800,181125150,14500,14500,14500,14500,0
|
|
20240729,111700,181125150,14500,14500,14500,14500,1
|
|
20240729,111600,181110650,14500,14500,14500,14500,0
|
|
20240729,111500,181110650,14500,14500,14500,14500,0
|
|
20240729,111400,181110650,14500,14500,14500,14500,0
|
|
20240729,111300,181110650,14500,14500,14500,14500,0
|
|
20240729,111200,181110650,14500,14500,14500,14500,0
|
|
20240729,111100,181110650,14500,14500,14500,14500,0
|
|
20240729,111000,181110650,14500,14500,14500,14500,5
|
|
20240729,110900,181038150,14500,14500,14500,14500,30
|
|
20240729,110800,180603150,14500,14500,14500,14500,0
|
|
20240729,110700,180603150,14500,14500,14500,14500,0
|
|
20240729,110600,180603150,14500,14500,14500,14500,0
|
|
20240729,110500,180603150,14500,14500,14500,14500,0
|
|
20240729,110400,180603150,14500,14500,14500,14500,0
|
|
20240729,110300,180603150,14500,14500,14500,14500,0
|
|
20240729,110200,180603150,14500,14500,14500,14500,0
|
|
20240729,110100,180603150,14500,14500,14500,14500,0
|
|
20240729,110000,180603150,14500,14500,14500,14500,0
|
|
20240729,105900,180603150,14500,14500,14500,14500,0
|
|
20240729,105800,180603150,14500,14500,14500,14500,0
|
|
20240729,105700,180603150,14500,14500,14500,14500,0
|
|
20240729,105600,180603150,14500,14500,14500,14500,0
|
|
20240729,105500,180603150,14500,14500,14500,14500,0
|
|
20240729,105400,180603150,14500,14500,14500,14500,0
|
|
20240729,105300,180603150,14500,14500,14500,14500,100
|
|
20240729,105200,179153150,14510,14510,14510,14510,2
|
|
20240729,105100,179124130,14510,14510,14510,14510,21
|
|
20240729,105000,178819420,14540,14540,14540,14540,0
|
|
20240729,104900,178819420,14540,14540,14540,14540,0
|
|
20240729,104800,178819420,14540,14540,14540,14540,0
|
|
20240729,104700,178819420,14540,14550,14550,14540,120
|
|
20240729,104600,177073620,14590,14590,14590,14590,0
|
|
20240729,104500,177073620,14590,14400,14590,14400,385
|
|
20240729,104400,171529430,14400,14450,14450,14400,566
|
|
20240729,104300,163375080,14570,14570,14600,14570,1045
|
|
20240729,104200,148149400,14570,14580,14580,14570,118
|
|
20240729,104100,146429930,14570,14570,14570,14570,199
|
|
20240729,104000,143530500,14570,14570,14570,14570,0
|
|
20240729,103900,143530500,14570,14570,14570,14570,1
|
|
20240729,103800,143515930,14400,14400,14400,14400,0
|
|
20240729,103700,143515930,14400,14400,14400,14400,0
|
|
20240729,103600,143515930,14400,14400,14400,14400,0
|
|
20240729,103500,143515930,14400,14400,14400,14400,0
|
|
20240729,103400,143515930,14400,14400,14400,14400,0
|
|
20240729,103300,143515930,14400,14400,14400,14400,0
|
|
20240729,103200,143515930,14400,14400,14400,14400,200
|
|
20240729,103100,140635930,14400,14400,14400,14400,300
|
|
20240729,103000,136315930,14700,14700,14700,14700,0
|
|
20240729,102900,136315930,14700,14700,14700,14700,0
|
|
20240729,102800,136315930,14700,14700,14700,14700,0
|
|
20240729,102700,136315930,14700,14700,14700,14700,0
|
|
20240729,102600,136315930,14700,14470,14700,14370,1002
|
|
20240729,102500,121888900,14650,14650,14650,14650,0
|
|
20240729,102400,121888900,14650,14650,14650,14650,436
|
|
20240729,102300,115501500,14650,14650,14650,14650,0
|
|
20240729,102200,115501500,14650,14650,14650,14650,0
|
|
20240729,102100,115501500,14650,14650,14650,14650,2
|
|
20240729,102000,115472200,14650,14650,14650,14650,380
|
|
20240729,101900,109905200,14780,14780,14780,14780,0
|
|
20240729,101800,109905200,14780,14540,14780,14370,3001
|
|
20240729,101700,66735400,14540,14550,14550,14540,105
|
|
20240729,101600,65207940,14540,14540,14540,14540,0
|
|
20240729,101500,65207940,14540,14540,14540,14540,0
|
|
20240729,101400,65207940,14540,14540,14540,14540,0
|
|
20240729,101300,65207940,14540,14540,14540,14540,0
|
|
20240729,101200,65207940,14540,14540,14540,14540,0
|
|
20240729,101100,65207940,14540,14540,14540,14540,0
|
|
20240729,101000,65207940,14540,14540,14540,14540,0
|
|
20240729,100900,65207940,14540,14540,14540,14540,128
|
|
20240729,100800,63346820,14800,14800,14800,14800,0
|
|
20240729,100700,63346820,14800,14800,14800,14800,0
|
|
20240729,100600,63346820,14800,14800,14800,14800,0
|
|
20240729,100500,63346820,14800,14540,14800,14540,2
|
|
20240729,100400,63317480,14540,14540,14540,14540,11
|
|
20240729,100300,63157540,14540,14540,14540,14540,0
|
|
20240729,100200,63157540,14540,14540,14540,14540,163
|
|
20240729,100100,60787520,14540,14540,14540,14540,0
|
|
20240729,100000,60787520,14540,14540,14540,14540,326
|
|
20240729,095900,56047480,14530,14530,14530,14530,32
|
|
20240729,095800,55582520,14470,14470,14470,14470,0
|
|
20240729,095700,55582520,14470,14470,14470,14470,0
|
|
20240729,095600,55582520,14470,14470,14470,14470,150
|
|
20240729,095500,53412020,14440,14450,14450,14440,95
|
|
20240729,095400,52039550,14470,14530,14530,14470,684
|
|
20240729,095300,42132120,14540,14550,14550,14540,548
|
|
20240729,095200,34163200,14550,14560,14560,14550,100
|
|
20240729,095100,32707430,14600,14630,14630,14600,21
|
|
20240729,095000,32400680,14600,14600,14600,14600,0
|
|
20240729,094900,32400680,14600,14600,14600,14600,0
|
|
20240729,094800,32400680,14600,14600,14600,14600,0
|
|
20240729,094700,32400680,14600,14600,14600,14600,0
|
|
20240729,094600,32400680,14600,14810,14810,14600,300
|
|
20240729,094500,28005570,14830,14830,14830,14830,0
|
|
20240729,094400,28005570,14830,14830,14830,14830,0
|
|
20240729,094300,28005570,14830,14830,14830,14830,0
|
|
20240729,094200,28005570,14830,14830,14830,14830,0
|
|
20240729,094100,28005570,14830,14830,14830,14830,0
|
|
20240729,094000,28005570,14830,14830,14830,14830,0
|
|
20240729,093900,28005570,14830,14830,14830,14830,1
|
|
20240729,093800,27990740,14670,14670,14670,14670,130
|
|
20240729,093700,26083640,14830,14830,14830,14830,5
|
|
20240729,093600,26009490,14830,14830,14830,14830,34
|
|
20240729,093500,25505270,14830,14830,14830,14830,3
|
|
20240729,093400,25460780,14830,14690,14830,14670,112
|
|
20240729,093300,23817100,14850,14850,14850,14850,0
|
|
20240729,093200,23817100,14850,14850,14850,14850,0
|
|
20240729,093100,23817100,14850,14850,14850,14850,0
|
|
20240729,093000,23817100,14850,14850,14850,14850,0
|
|
20240729,092900,23817100,14850,14850,14850,14850,0
|
|
20240729,092800,23817100,14850,14850,14850,14850,0
|
|
20240729,092700,23817100,14850,14850,14850,14850,403
|
|
20240729,092600,17832550,14850,14850,14850,14850,0
|
|
20240729,092500,17832550,14850,14850,14850,14850,300
|
|
20240729,092400,13377550,14840,14840,14840,14840,0
|
|
20240729,092300,13377550,14840,14840,14840,14840,0
|
|
20240729,092200,13377550,14840,14840,14840,14840,28
|
|
20240729,092100,12962030,14840,14840,14840,14840,0
|
|
20240729,092000,12962030,14840,14840,14840,14840,0
|
|
20240729,091900,12962030,14840,14840,14840,14840,0
|
|
20240729,091800,12962030,14840,14840,14840,14840,0
|
|
20240729,091700,12962030,14840,14840,14840,14840,0
|
|
20240729,091600,12962030,14840,14840,14840,14840,251
|
|
20240729,091500,9237190,14840,14840,14840,14840,0
|
|
20240729,091400,9237190,14840,14840,14840,14840,0
|
|
20240729,091300,9237190,14840,14840,14840,14840,0
|
|
20240729,091200,9237190,14840,14840,14840,14840,0
|
|
20240729,091100,9237190,14840,14840,14840,14840,0
|
|
20240729,091000,9237190,14840,14840,14840,14840,0
|
|
20240729,090900,9237190,14840,14840,14840,14840,0
|
|
20240729,090800,9237190,14840,14840,14840,14840,0
|
|
20240729,090700,9237190,14840,14840,14840,14840,200
|
|
20240729,090600,6269190,14850,14850,14850,14850,0
|
|
20240729,090500,6269190,14850,14850,14850,14850,0
|
|
20240729,090400,6269190,14850,14850,14850,14850,0
|
|
20240729,090300,6269190,14850,14840,14850,14840,2
|
|
20240729,090200,6239500,14500,14500,14500,14500,231
|
|
20240729,090100,2890000,14450,14450,14450,14450,149
|
|
20240729,090000,736950,14450,14450,14450,14450,51
|