689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,202600,231837850,14150,14150,14150,14150,210
|
|
20240730,202500,231837850,14150,14150,14150,14150,0
|
|
20240730,202400,231837850,14150,14150,14150,14150,0
|
|
20240730,202300,231837850,14150,14150,14150,14150,0
|
|
20240730,202200,231837850,14150,14150,14150,14150,0
|
|
20240730,202100,231837850,14150,14150,14150,14150,0
|
|
20240730,202000,231837850,14150,14150,14150,14150,0
|
|
20240730,201900,231837850,14150,14150,14150,14150,0
|
|
20240730,201800,231837850,14150,14150,14150,14150,0
|
|
20240730,201700,231837850,14150,14150,14150,14150,0
|
|
20240730,201600,231837850,14150,14150,14150,14150,0
|
|
20240730,201500,231837850,14150,14150,14150,14150,0
|
|
20240730,201400,231837850,14150,14150,14150,14150,0
|
|
20240730,201300,231837850,14150,14150,14150,14150,0
|
|
20240730,201200,231837850,14150,14150,14150,14150,0
|
|
20240730,201100,231837850,14150,14150,14150,14150,0
|
|
20240730,201000,231837850,14150,14150,14150,14150,0
|
|
20240730,200900,231837850,14150,14150,14150,14150,0
|
|
20240730,200800,231837850,14150,14150,14150,14150,0
|
|
20240730,200700,231837850,14150,14150,14150,14150,0
|
|
20240730,200600,231837850,14150,14150,14150,14150,0
|
|
20240730,200500,231837850,14150,14150,14150,14150,0
|
|
20240730,200400,231837850,14150,14150,14150,14150,0
|
|
20240730,200300,231837850,14150,14150,14150,14150,0
|
|
20240730,200200,231837850,14150,14150,14150,14150,0
|
|
20240730,200100,231837850,14150,14150,14150,14150,0
|
|
20240730,200000,231837850,14150,14150,14150,14150,0
|
|
20240730,195900,231837850,14150,14150,14150,14150,0
|
|
20240730,195800,231837850,14150,14150,14150,14150,0
|
|
20240730,195700,231837850,14150,14150,14150,14150,0
|
|
20240730,195600,231837850,14150,14150,14150,14150,210
|
|
20240730,195500,231837850,14150,14150,14150,14150,0
|
|
20240730,195400,231837850,14150,14150,14150,14150,0
|
|
20240730,195300,231837850,14150,14150,14150,14150,0
|
|
20240730,195200,231837850,14150,14150,14150,14150,0
|
|
20240730,195100,231837850,14150,14150,14150,14150,0
|
|
20240730,195000,231837850,14150,14150,14150,14150,0
|
|
20240730,194900,231837850,14150,14150,14150,14150,0
|
|
20240730,194800,231837850,14150,14150,14150,14150,0
|
|
20240730,194700,231837850,14150,14150,14150,14150,0
|
|
20240730,194600,231837850,14150,14150,14150,14150,0
|
|
20240730,194500,231837850,14150,14150,14150,14150,0
|
|
20240730,194400,231837850,14150,14150,14150,14150,0
|
|
20240730,194300,231837850,14150,14150,14150,14150,0
|
|
20240730,194200,231837850,14150,14150,14150,14150,0
|
|
20240730,194100,231837850,14150,14150,14150,14150,0
|
|
20240730,194000,231837850,14150,14150,14150,14150,0
|
|
20240730,193900,231837850,14150,14150,14150,14150,0
|
|
20240730,193800,231837850,14150,14150,14150,14150,0
|
|
20240730,193700,231837850,14150,14150,14150,14150,0
|
|
20240730,193600,231837850,14150,14150,14150,14150,0
|
|
20240730,193500,231837850,14150,14150,14150,14150,0
|
|
20240730,193400,231837850,14150,14150,14150,14150,0
|
|
20240730,193300,231837850,14150,14150,14150,14150,0
|
|
20240730,193200,231837850,14150,14150,14150,14150,0
|
|
20240730,193100,231837850,14150,14150,14150,14150,0
|
|
20240730,193000,231837850,14150,14150,14150,14150,0
|
|
20240730,192900,231837850,14150,14150,14150,14150,0
|
|
20240730,192800,231837850,14150,14150,14150,14150,0
|
|
20240730,192700,231837850,14150,14150,14150,14150,0
|
|
20240730,192600,231837850,14150,14150,14150,14150,210
|
|
20240730,192500,231837850,14150,14150,14150,14150,0
|
|
20240730,192400,231837850,14150,14150,14150,14150,0
|
|
20240730,192300,231837850,14150,14150,14150,14150,0
|
|
20240730,192200,231837850,14150,14150,14150,14150,0
|
|
20240730,192100,231837850,14150,14150,14150,14150,0
|
|
20240730,192000,231837850,14150,14150,14150,14150,0
|
|
20240730,191900,231837850,14150,14150,14150,14150,0
|
|
20240730,191800,231837850,14150,14150,14150,14150,0
|
|
20240730,191700,231837850,14150,14150,14150,14150,0
|
|
20240730,191600,231837850,14150,14150,14150,14150,0
|
|
20240730,191500,231837850,14150,14150,14150,14150,0
|
|
20240730,191400,231837850,14150,14150,14150,14150,0
|
|
20240730,191300,231837850,14150,14150,14150,14150,0
|
|
20240730,191200,231837850,14150,14150,14150,14150,0
|
|
20240730,191100,231837850,14150,14150,14150,14150,0
|
|
20240730,191000,231837850,14150,14150,14150,14150,0
|
|
20240730,190900,231837850,14150,14150,14150,14150,0
|
|
20240730,190800,231837850,14150,14150,14150,14150,0
|
|
20240730,190700,231837850,14150,14150,14150,14150,0
|
|
20240730,190600,231837850,14150,14150,14150,14150,0
|
|
20240730,190500,231837850,14150,14150,14150,14150,0
|
|
20240730,190400,231837850,14150,14150,14150,14150,0
|
|
20240730,190300,231837850,14150,14150,14150,14150,0
|
|
20240730,190200,231837850,14150,14150,14150,14150,0
|
|
20240730,190100,231837850,14150,14150,14150,14150,0
|
|
20240730,190000,231837850,14150,14150,14150,14150,0
|
|
20240730,185900,231837850,14150,14150,14150,14150,0
|
|
20240730,185800,231837850,14150,14150,14150,14150,0
|
|
20240730,185700,231837850,14150,14150,14150,14150,0
|
|
20240730,185600,231837850,14150,14150,14150,14150,210
|
|
20240730,185500,231837850,14150,14150,14150,14150,0
|
|
20240730,185400,231837850,14150,14150,14150,14150,0
|
|
20240730,185300,231837850,14150,14150,14150,14150,0
|
|
20240730,185200,231837850,14150,14150,14150,14150,0
|
|
20240730,185100,231837850,14150,14150,14150,14150,0
|
|
20240730,185000,231837850,14150,14150,14150,14150,0
|
|
20240730,184900,231837850,14150,14150,14150,14150,0
|
|
20240730,184800,231837850,14150,14150,14150,14150,0
|
|
20240730,184700,231837850,14150,14150,14150,14150,0
|
|
20240730,184600,231837850,14150,14150,14150,14150,0
|
|
20240730,184500,231837850,14150,14150,14150,14150,0
|
|
20240730,184400,231837850,14150,14150,14150,14150,0
|
|
20240730,184300,231837850,14150,14150,14150,14150,0
|
|
20240730,184200,231837850,14150,14150,14150,14150,0
|
|
20240730,184100,231837850,14150,14150,14150,14150,0
|
|
20240730,184000,231837850,14150,14150,14150,14150,0
|
|
20240730,183900,231837850,14150,14150,14150,14150,0
|
|
20240730,183800,231837850,14150,14150,14150,14150,0
|
|
20240730,183700,231837850,14150,14150,14150,14150,0
|
|
20240730,183600,231837850,14150,14150,14150,14150,0
|
|
20240730,183500,231837850,14150,14150,14150,14150,0
|
|
20240730,183400,231837850,14150,14150,14150,14150,0
|
|
20240730,183300,231837850,14150,14150,14150,14150,0
|
|
20240730,183200,231837850,14150,14150,14150,14150,0
|
|
20240730,183100,231837850,14150,14150,14150,14150,0
|
|
20240730,183000,231837850,14150,14150,14150,14150,0
|
|
20240730,182900,231837850,14150,14150,14150,14150,0
|
|
20240730,182800,231837850,14150,14150,14150,14150,0
|
|
20240730,182700,231837850,14150,14150,14150,14150,0
|
|
20240730,182600,231837850,14150,14150,14150,14150,210
|
|
20240730,182500,231837850,14150,14150,14150,14150,0
|
|
20240730,182400,231837850,14150,14150,14150,14150,0
|
|
20240730,182300,231837850,14150,14150,14150,14150,0
|
|
20240730,182200,231837850,14150,14150,14150,14150,0
|
|
20240730,182100,231837850,14150,14150,14150,14150,0
|
|
20240730,182000,231837850,14150,14150,14150,14150,0
|
|
20240730,181900,231837850,14150,14150,14150,14150,0
|
|
20240730,181800,231837850,14150,14150,14150,14150,0
|
|
20240730,181700,231837850,14150,14150,14150,14150,0
|
|
20240730,181600,231837850,14150,14150,14150,14150,0
|
|
20240730,181500,231837850,14150,14150,14150,14150,0
|
|
20240730,181400,231837850,14150,14150,14150,14150,0
|
|
20240730,181300,231837850,14150,14150,14150,14150,0
|
|
20240730,181200,231837850,14150,14150,14150,14150,0
|
|
20240730,181100,231837850,14150,14150,14150,14150,0
|
|
20240730,181000,231837850,14150,14150,14150,14150,0
|
|
20240730,180900,231837850,14150,14150,14150,14150,0
|
|
20240730,180800,231837850,14150,14150,14150,14150,0
|
|
20240730,180700,231837850,14150,14150,14150,14150,0
|
|
20240730,180600,231837850,14150,14150,14150,14150,0
|
|
20240730,180500,231837850,14150,14150,14150,14150,0
|
|
20240730,180400,231837850,14150,14150,14150,14150,0
|
|
20240730,180300,231837850,14150,14150,14150,14150,0
|
|
20240730,180200,231837850,14150,14150,14150,14150,0
|
|
20240730,180100,231837850,14150,14150,14150,14150,0
|
|
20240730,180000,231837850,14150,14150,14150,14150,0
|
|
20240730,175900,231837850,14150,14150,14150,14150,0
|
|
20240730,175800,231837850,14150,14150,14150,14150,0
|
|
20240730,175700,231837850,14150,14150,14150,14150,0
|
|
20240730,175600,231837850,14150,14150,14150,14150,210
|
|
20240730,175500,231837850,14150,14150,14150,14150,0
|
|
20240730,175400,231837850,14150,14150,14150,14150,0
|
|
20240730,175300,231837850,14150,14150,14150,14150,0
|
|
20240730,175200,231837850,14150,14150,14150,14150,0
|
|
20240730,175100,231837850,14150,14150,14150,14150,0
|
|
20240730,175000,231837850,14150,14150,14150,14150,0
|
|
20240730,174900,231837850,14150,14150,14150,14150,0
|
|
20240730,174800,231837850,14150,14150,14150,14150,0
|
|
20240730,174700,231837850,14150,14150,14150,14150,0
|
|
20240730,174600,231837850,14150,14150,14150,14150,0
|
|
20240730,174500,231837850,14150,14150,14150,14150,0
|
|
20240730,174400,231837850,14150,14150,14150,14150,0
|
|
20240730,174300,231837850,14150,14150,14150,14150,0
|
|
20240730,174200,231837850,14150,14150,14150,14150,0
|
|
20240730,174100,231837850,14150,14150,14150,14150,0
|
|
20240730,174000,231837850,14150,14150,14150,14150,0
|
|
20240730,173900,231837850,14150,14150,14150,14150,0
|
|
20240730,173800,231837850,14150,14150,14150,14150,0
|
|
20240730,173700,231837850,14150,14150,14150,14150,0
|
|
20240730,173600,231837850,14150,14150,14150,14150,0
|
|
20240730,173500,231837850,14150,14150,14150,14150,0
|
|
20240730,173400,231837850,14150,14150,14150,14150,0
|
|
20240730,173300,231837850,14150,14150,14150,14150,0
|
|
20240730,173200,231837850,14150,14150,14150,14150,0
|
|
20240730,173100,231837850,14150,14150,14150,14150,0
|
|
20240730,173000,231837850,14150,14150,14150,14150,0
|
|
20240730,172900,231837850,14150,14150,14150,14150,0
|
|
20240730,172800,231837850,14150,14150,14150,14150,0
|
|
20240730,172700,231837850,14150,14150,14150,14150,0
|
|
20240730,172600,231837850,14150,14150,14150,14150,210
|
|
20240730,172500,231837850,14150,14150,14150,14150,0
|
|
20240730,172400,231837850,14150,14150,14150,14150,0
|
|
20240730,172300,231837850,14150,14150,14150,14150,0
|
|
20240730,172200,231837850,14150,14150,14150,14150,0
|
|
20240730,172100,231837850,14150,14150,14150,14150,0
|
|
20240730,172000,231837850,14150,14150,14150,14150,0
|
|
20240730,171900,231837850,14150,14150,14150,14150,0
|
|
20240730,171800,231837850,14150,14150,14150,14150,0
|
|
20240730,171700,231837850,14150,14150,14150,14150,0
|
|
20240730,171600,231837850,14150,14150,14150,14150,0
|
|
20240730,171500,231837850,14150,14150,14150,14150,0
|
|
20240730,171400,231837850,14150,14150,14150,14150,0
|
|
20240730,171300,231837850,14150,14150,14150,14150,0
|
|
20240730,171200,231837850,14150,14150,14150,14150,0
|
|
20240730,171100,231837850,14150,14150,14150,14150,0
|
|
20240730,171000,231837850,14150,14150,14150,14150,0
|
|
20240730,170900,231837850,14150,14150,14150,14150,0
|
|
20240730,170800,231837850,14150,14150,14150,14150,0
|
|
20240730,170700,231837850,14150,14150,14150,14150,0
|
|
20240730,170600,231837850,14150,14150,14150,14150,0
|
|
20240730,170500,231837850,14150,14150,14150,14150,0
|
|
20240730,170400,231837850,14150,14150,14150,14150,0
|
|
20240730,170300,231837850,14150,14150,14150,14150,0
|
|
20240730,170200,231837850,14150,14150,14150,14150,0
|
|
20240730,170100,231837850,14150,14150,14150,14150,0
|
|
20240730,170000,231837850,14150,14150,14150,14150,0
|
|
20240730,165900,231837850,14150,14150,14150,14150,0
|
|
20240730,165800,231837850,14150,14150,14150,14150,0
|
|
20240730,165700,231837850,14150,14150,14150,14150,0
|
|
20240730,165600,231837850,14150,14150,14150,14150,210
|
|
20240730,165500,231837850,14150,14150,14150,14150,0
|
|
20240730,165400,231837850,14150,14150,14150,14150,0
|
|
20240730,165300,231837850,14150,14150,14150,14150,0
|
|
20240730,165200,231837850,14150,14150,14150,14150,0
|
|
20240730,165100,231837850,14150,14150,14150,14150,0
|
|
20240730,165000,231837850,14150,14150,14150,14150,0
|
|
20240730,164900,231837850,14150,14150,14150,14150,0
|
|
20240730,164800,231837850,14150,14150,14150,14150,0
|
|
20240730,164700,231837850,14150,14150,14150,14150,0
|
|
20240730,164600,231837850,14150,14150,14150,14150,0
|
|
20240730,164500,231837850,14150,14150,14150,14150,0
|
|
20240730,164400,231837850,14150,14150,14150,14150,0
|
|
20240730,164300,231837850,14150,14150,14150,14150,0
|
|
20240730,164200,231837850,14150,14150,14150,14150,0
|
|
20240730,164100,231837850,14150,14150,14150,14150,0
|
|
20240730,164000,231837850,14150,14150,14150,14150,0
|
|
20240730,163900,231837850,14150,14150,14150,14150,0
|
|
20240730,163800,231837850,14150,14150,14150,14150,0
|
|
20240730,163700,231837850,14150,14150,14150,14150,0
|
|
20240730,163600,231837850,14150,14150,14150,14150,0
|
|
20240730,163500,231837850,14150,14150,14150,14150,0
|
|
20240730,163400,231837850,14150,14150,14150,14150,0
|
|
20240730,163300,231837850,14150,14150,14150,14150,0
|
|
20240730,163200,231837850,14150,14150,14150,14150,0
|
|
20240730,163100,231837850,14150,14150,14150,14150,0
|
|
20240730,163000,231837850,14150,14150,14150,14150,0
|
|
20240730,162900,231837850,14150,14150,14150,14150,0
|
|
20240730,162800,231837850,14150,14150,14150,14150,0
|
|
20240730,162700,231837850,14150,14150,14150,14150,0
|
|
20240730,162600,231837850,14150,14150,14150,14150,210
|
|
20240730,162500,231837850,14150,14150,14150,14150,0
|
|
20240730,162400,231837850,14150,14150,14150,14150,0
|
|
20240730,162300,231837850,14150,14150,14150,14150,0
|
|
20240730,162200,231837850,14150,14150,14150,14150,0
|
|
20240730,162100,231837850,14150,14150,14150,14150,0
|
|
20240730,162000,231837850,14150,14150,14150,14150,0
|
|
20240730,161900,231837850,14150,14150,14150,14150,0
|
|
20240730,161800,231837850,14150,14150,14150,14150,0
|
|
20240730,161700,231837850,14150,14150,14150,14150,0
|
|
20240730,161600,231837850,14150,14150,14150,14150,0
|
|
20240730,161500,231837850,14150,14150,14150,14150,0
|
|
20240730,161400,231837850,14150,14150,14150,14150,0
|
|
20240730,161300,231837850,14150,14150,14150,14150,0
|
|
20240730,161200,231837850,14150,14150,14150,14150,0
|
|
20240730,161100,231837850,14150,14150,14150,14150,0
|
|
20240730,161000,231837850,14150,14150,14150,14150,0
|
|
20240730,160900,231837850,14150,14150,14150,14150,0
|
|
20240730,160800,231837850,14150,14150,14150,14150,0
|
|
20240730,160700,231837850,14150,14150,14150,14150,0
|
|
20240730,160600,231837850,14150,14150,14150,14150,0
|
|
20240730,160500,231837850,14150,14150,14150,14150,0
|
|
20240730,160400,231837850,14150,14150,14150,14150,0
|
|
20240730,160300,231837850,14150,14150,14150,14150,0
|
|
20240730,160200,231837850,14150,14150,14150,14150,0
|
|
20240730,160100,231837850,14150,14150,14150,14150,0
|
|
20240730,160000,231837850,14150,14150,14150,14150,0
|
|
20240730,155900,231837850,14150,14150,14150,14150,0
|
|
20240730,155800,231837850,14150,14150,14150,14150,0
|
|
20240730,155700,231837850,14150,14150,14150,14150,0
|
|
20240730,155600,231837850,14150,14150,14150,14150,210
|
|
20240730,155500,231837850,14150,14150,14150,14150,0
|
|
20240730,155400,231837850,14150,14150,14150,14150,0
|
|
20240730,155300,231837850,14150,14150,14150,14150,0
|
|
20240730,155200,231837850,14150,14150,14150,14150,0
|
|
20240730,155100,231837850,14150,14150,14150,14150,0
|
|
20240730,155000,231837850,14150,14150,14150,14150,0
|
|
20240730,154900,231837850,14150,14150,14150,14150,0
|
|
20240730,154800,231837850,14150,14150,14150,14150,0
|
|
20240730,154700,231837850,14150,14150,14150,14150,0
|
|
20240730,154600,231837850,14150,14150,14150,14150,0
|
|
20240730,154500,231837850,14150,14150,14150,14150,0
|
|
20240730,154400,231837850,14150,14150,14150,14150,0
|
|
20240730,154300,231837850,14150,14150,14150,14150,0
|
|
20240730,154200,231837850,14150,14150,14150,14150,0
|
|
20240730,154100,231837850,14150,14150,14150,14150,0
|
|
20240730,154000,231837850,14150,14150,14150,14150,0
|
|
20240730,153900,231837850,14150,14150,14150,14150,0
|
|
20240730,153800,231837850,14150,14150,14150,14150,0
|
|
20240730,153700,231837850,14150,14150,14150,14150,0
|
|
20240730,153600,231837850,14150,14150,14150,14150,0
|
|
20240730,153500,231837850,14150,14150,14150,14150,0
|
|
20240730,153400,231837850,14150,14150,14150,14150,0
|
|
20240730,153300,231837850,14150,14150,14150,14150,0
|
|
20240730,153200,231837850,14150,14150,14150,14150,0
|
|
20240730,153100,231837850,14150,14150,14150,14150,0
|
|
20240730,153000,231837850,14150,14150,14150,14150,210
|
|
20240730,152900,228866350,14300,14300,14300,14300,0
|
|
20240730,152800,228866350,14300,14300,14300,14300,0
|
|
20240730,152700,228866350,14300,14300,14300,14300,0
|
|
20240730,152600,228866350,14300,14300,14300,14300,0
|
|
20240730,152500,228866350,14300,14300,14300,14300,0
|
|
20240730,152400,228866350,14300,14300,14300,14300,0
|
|
20240730,152300,228866350,14300,14300,14300,14300,0
|
|
20240730,152200,228866350,14300,14300,14300,14300,0
|
|
20240730,152100,228866350,14300,14300,14300,14300,0
|
|
20240730,152000,228866350,14300,14300,14300,14300,0
|
|
20240730,151900,228866350,14300,14300,14300,14300,71
|
|
20240730,151800,227851050,14300,14300,14300,14300,0
|
|
20240730,151700,227851050,14300,14200,14300,14200,1000
|
|
20240730,151600,213559950,14200,14200,14200,14200,0
|
|
20240730,151500,213559950,14200,14200,14200,14200,0
|
|
20240730,151400,213559950,14200,14200,14200,14200,10
|
|
20240730,151300,213417950,14200,14200,14200,14200,5
|
|
20240730,151200,213346950,14200,14200,14200,14200,0
|
|
20240730,151100,213346950,14200,14200,14200,14200,77
|
|
20240730,151000,212253550,14200,14200,14200,14200,0
|
|
20240730,150900,212253550,14200,14200,14200,14200,0
|
|
20240730,150800,212253550,14200,14200,14200,14200,0
|
|
20240730,150700,212253550,14200,14200,14200,14200,0
|
|
20240730,150600,212253550,14200,14200,14200,14200,10
|
|
20240730,150500,212111550,14200,14200,14200,14200,0
|
|
20240730,150400,212111550,14200,14200,14200,14200,0
|
|
20240730,150300,212111550,14200,14200,14200,14200,0
|
|
20240730,150200,212111550,14200,14200,14200,14200,0
|
|
20240730,150100,212111550,14200,14200,14200,14200,0
|
|
20240730,150000,212111550,14200,14200,14200,14200,0
|
|
20240730,145900,212111550,14200,14200,14200,14200,50
|
|
20240730,145800,211401550,14150,14140,14150,14140,92
|
|
20240730,145700,210100110,14150,14150,14150,14150,0
|
|
20240730,145600,210100110,14150,14150,14150,14150,0
|
|
20240730,145500,210100110,14150,14150,14150,14150,0
|
|
20240730,145400,210100110,14150,14150,14150,14150,0
|
|
20240730,145300,210100110,14150,14150,14150,14150,0
|
|
20240730,145200,210100110,14150,14150,14150,14150,0
|
|
20240730,145100,210100110,14150,14150,14150,14150,0
|
|
20240730,145000,210100110,14150,14150,14150,14150,0
|
|
20240730,144900,210100110,14150,14150,14150,14150,0
|
|
20240730,144800,210100110,14150,14150,14150,14150,0
|
|
20240730,144700,210100110,14150,14150,14150,14150,3
|
|
20240730,144600,210057660,14150,14150,14150,14150,0
|
|
20240730,144500,210057660,14150,14140,14150,14140,200
|
|
20240730,144400,207228660,13970,13970,13970,13970,0
|
|
20240730,144300,207228660,13970,13970,13970,13970,0
|
|
20240730,144200,207228660,13970,13970,13970,13970,0
|
|
20240730,144100,207228660,13970,13980,13980,13970,160
|
|
20240730,144000,204992450,14200,14200,14200,14200,0
|
|
20240730,143900,204992450,14200,14200,14200,14200,0
|
|
20240730,143800,204992450,14200,14200,14200,14200,0
|
|
20240730,143700,204992450,14200,14200,14200,14200,0
|
|
20240730,143600,204992450,14200,14200,14200,14200,23
|
|
20240730,143500,204665850,14200,14200,14200,14200,52
|
|
20240730,143400,203927450,14200,14200,14200,14200,80
|
|
20240730,143300,202791450,14200,14250,14250,14200,77
|
|
20240730,143200,201696050,14250,14120,14250,14120,791
|
|
20240730,143100,190460750,13900,13900,13900,13900,30
|
|
20240730,143000,190043750,13900,13900,13900,13900,0
|
|
20240730,142900,190043750,13900,13900,13900,13900,0
|
|
20240730,142800,190043750,13900,13900,13900,13900,0
|
|
20240730,142700,190043750,13900,13900,13900,13900,100
|
|
20240730,142600,188653750,14170,14170,14170,14170,0
|
|
20240730,142500,188653750,14170,14170,14170,14170,0
|
|
20240730,142400,188653750,14170,14170,14170,14170,0
|
|
20240730,142300,188653750,14170,14170,14170,14170,0
|
|
20240730,142200,188653750,14170,14170,14170,14170,0
|
|
20240730,142100,188653750,14170,14170,14170,14170,0
|
|
20240730,142000,188653750,14170,14170,14170,14170,0
|
|
20240730,141900,188653750,14170,14170,14170,14170,0
|
|
20240730,141800,188653750,14170,14030,14170,14030,271
|
|
20240730,141700,184832850,14080,14080,14080,14080,0
|
|
20240730,141600,184832850,14080,14080,14080,14080,0
|
|
20240730,141500,184832850,14080,14080,14080,14080,0
|
|
20240730,141400,184832850,14080,14000,14080,14000,200
|
|
20240730,141300,182025140,13830,13830,13830,13830,100
|
|
20240730,141200,180642140,13830,13910,13910,13830,530
|
|
20240730,141100,173290970,14200,14200,14200,14200,0
|
|
20240730,141000,173290970,14200,14200,14200,14200,0
|
|
20240730,140900,173290970,14200,14180,14200,14180,400
|
|
20240730,140800,167612910,14200,14200,14200,14200,0
|
|
20240730,140700,167612910,14200,14200,14200,14200,0
|
|
20240730,140600,167612910,14200,14200,14200,14200,0
|
|
20240730,140500,167612910,14200,14200,14200,14200,0
|
|
20240730,140400,167612910,14200,14200,14200,14200,0
|
|
20240730,140300,167612910,14200,14200,14200,14200,0
|
|
20240730,140200,167612910,14200,14200,14200,14200,0
|
|
20240730,140100,167612910,14200,14200,14200,14200,0
|
|
20240730,140000,167612910,14200,14200,14200,14200,0
|
|
20240730,135900,167612910,14200,14200,14200,14200,111
|
|
20240730,135800,166036710,14200,14200,14200,14200,0
|
|
20240730,135700,166036710,14200,14200,14200,14200,0
|
|
20240730,135600,166036710,14200,14200,14200,14200,0
|
|
20240730,135500,166036710,14200,14200,14200,14200,0
|
|
20240730,135400,166036710,14200,14100,14200,14100,100
|
|
20240730,135300,164622610,14100,14100,14100,14100,0
|
|
20240730,135200,164622610,14100,14100,14100,14100,0
|
|
20240730,135100,164622610,14100,14100,14100,14100,0
|
|
20240730,135000,164622610,14100,14100,14100,14100,0
|
|
20240730,134900,164622610,14100,14050,14100,14050,16
|
|
20240730,134800,164397260,14050,14000,14050,14000,630
|
|
20240730,134700,155551560,14000,14000,14000,14000,0
|
|
20240730,134600,155551560,14000,14000,14000,14000,0
|
|
20240730,134500,155551560,14000,13880,14000,13880,200
|
|
20240730,134400,152770170,13890,13880,13890,13880,100
|
|
20240730,134300,151381670,13940,13940,13940,13940,30
|
|
20240730,134200,150963470,13980,13970,13980,13970,100
|
|
20240730,134100,149565870,13760,13820,13820,13760,514
|
|
20240730,134000,142479120,14050,14050,14050,14050,0
|
|
20240730,133900,142479120,14050,14050,14050,14050,0
|
|
20240730,133800,142479120,14050,14050,14050,14050,0
|
|
20240730,133700,142479120,14050,14050,14050,14050,0
|
|
20240730,133600,142479120,14050,14050,14050,14050,0
|
|
20240730,133500,142479120,14050,14050,14050,14050,0
|
|
20240730,133400,142479120,14050,14050,14050,14050,0
|
|
20240730,133300,142479120,14050,14050,14050,14050,0
|
|
20240730,133200,142479120,14050,14050,14050,14050,0
|
|
20240730,133100,142479120,14050,14050,14050,14050,0
|
|
20240730,133000,142479120,14050,13990,14050,13990,228
|
|
20240730,132900,139282800,13720,13720,13720,13720,0
|
|
20240730,132800,139282800,13720,13720,13720,13720,0
|
|
20240730,132700,139282800,13720,13720,13720,13720,0
|
|
20240730,132600,139282800,13720,13720,13720,13720,0
|
|
20240730,132500,139282800,13720,13720,13720,13720,0
|
|
20240730,132400,139282800,13720,13720,13720,13720,0
|
|
20240730,132300,139282800,13720,13720,13720,13720,0
|
|
20240730,132200,139282800,13720,13720,13720,13720,0
|
|
20240730,132100,139282800,13720,13720,13720,13720,0
|
|
20240730,132000,139282800,13720,13720,13720,13720,0
|
|
20240730,131900,139282800,13720,13730,13730,13720,100
|
|
20240730,131800,137910300,14000,13710,14000,13710,403
|
|
20240730,131700,132281760,13710,13710,13710,13710,577
|
|
20240730,131600,124371090,13710,13710,13710,13710,0
|
|
20240730,131500,124371090,13710,13710,13710,13710,0
|
|
20240730,131400,124371090,13710,13710,13710,13710,0
|
|
20240730,131300,124371090,13710,13710,13710,13710,1
|
|
20240730,131200,124357380,13710,13710,13710,13710,0
|
|
20240730,131100,124357380,13710,13740,13740,13710,511
|
|
20240730,131000,117344380,13810,13810,13810,13810,0
|
|
20240730,130900,117344380,13810,13810,13810,13810,0
|
|
20240730,130800,117344380,13810,13810,13810,13810,0
|
|
20240730,130700,117344380,13810,13810,13810,13810,0
|
|
20240730,130600,117344380,13810,13810,13810,13810,0
|
|
20240730,130500,117344380,13810,13810,13810,13810,100
|
|
20240730,130400,115963380,13810,13810,13810,13810,0
|
|
20240730,130300,115963380,13810,13810,13810,13810,0
|
|
20240730,130200,115963380,13810,13810,13810,13810,1
|
|
20240730,130100,115949570,13900,13900,13900,13900,2
|
|
20240730,130000,115921770,14000,14000,14000,14000,0
|
|
20240730,125900,115921770,14000,14000,14000,14000,0
|
|
20240730,125800,115921770,14000,14000,14000,14000,0
|
|
20240730,125700,115921770,14000,14000,14000,14000,0
|
|
20240730,125600,115921770,14000,14000,14000,14000,0
|
|
20240730,125500,115921770,14000,14000,14000,14000,0
|
|
20240730,125400,115921770,14000,14000,14000,14000,0
|
|
20240730,125300,115921770,14000,14000,14000,14000,0
|
|
20240730,125200,115921770,14000,14000,14000,14000,0
|
|
20240730,125100,115921770,14000,14000,14000,14000,0
|
|
20240730,125000,115921770,14000,14000,14000,14000,0
|
|
20240730,124900,115921770,14000,14000,14000,14000,0
|
|
20240730,124800,115921770,14000,13810,14000,13810,15
|
|
20240730,124700,115714430,13810,13810,13810,13810,1
|
|
20240730,124600,115700620,13750,13750,13750,13750,0
|
|
20240730,124500,115700620,13750,13750,13750,13750,0
|
|
20240730,124400,115700620,13750,13750,13750,13750,1
|
|
20240730,124300,115686870,13800,13840,13840,13800,289
|
|
20240730,124200,111695000,13840,13840,13840,13840,1
|
|
20240730,124100,111681160,14160,14160,14160,14160,0
|
|
20240730,124000,111681160,14160,14160,14160,14160,11
|
|
20240730,123900,111525400,13840,13840,13840,13840,0
|
|
20240730,123800,111525400,13840,13840,13840,13840,90
|
|
20240730,123700,110279800,13840,13840,13840,13840,1
|
|
20240730,123600,110265960,13840,13840,13840,13840,29
|
|
20240730,123500,109864600,13840,13840,13840,13840,50
|
|
20240730,123400,109172600,13840,13840,13840,13840,0
|
|
20240730,123300,109172600,13840,13840,13840,13840,0
|
|
20240730,123200,109172600,13840,13980,13980,13840,2
|
|
20240730,123100,109144780,13850,13850,13850,13850,0
|
|
20240730,123000,109144780,13850,13850,13850,13850,0
|
|
20240730,122900,109144780,13850,13850,13850,13850,0
|
|
20240730,122800,109144780,13850,13850,13850,13850,0
|
|
20240730,122700,109144780,13850,13850,13850,13850,0
|
|
20240730,122600,109144780,13850,13850,13850,13850,0
|
|
20240730,122500,109144780,13850,13850,13850,13850,0
|
|
20240730,122400,109144780,13850,13850,13850,13850,0
|
|
20240730,122300,109144780,13850,13850,13850,13850,0
|
|
20240730,122200,109144780,13850,13850,13850,13850,0
|
|
20240730,122100,109144780,13850,13850,13850,13850,0
|
|
20240730,122000,109144780,13850,13850,13850,13850,0
|
|
20240730,121900,109144780,13850,13850,13850,13850,0
|
|
20240730,121800,109144780,13850,13850,13850,13850,0
|
|
20240730,121700,109144780,13850,13850,13850,13850,0
|
|
20240730,121600,109144780,13850,13850,13850,13850,0
|
|
20240730,121500,109144780,13850,13850,13850,13850,0
|
|
20240730,121400,109144780,13850,13850,13850,13850,1
|
|
20240730,121300,109130930,14210,14210,14210,14210,0
|
|
20240730,121200,109130930,14210,14210,14210,14210,1
|
|
20240730,121100,109116720,13830,13830,13830,13830,0
|
|
20240730,121000,109116720,13830,13830,13830,13830,0
|
|
20240730,120900,109116720,13830,13830,13830,13830,0
|
|
20240730,120800,109116720,13830,13830,13830,13830,0
|
|
20240730,120700,109116720,13830,13830,13830,13830,0
|
|
20240730,120600,109116720,13830,13830,13830,13830,1
|
|
20240730,120500,109102890,14260,14260,14260,14260,0
|
|
20240730,120400,109102890,14260,14260,14260,14260,0
|
|
20240730,120300,109102890,14260,14260,14260,14260,1
|
|
20240730,120200,109088630,13810,13810,13810,13810,0
|
|
20240730,120100,109088630,13810,13810,13810,13810,1
|
|
20240730,120000,109074820,14270,14270,14270,14270,0
|
|
20240730,115900,109074820,14270,14270,14270,14270,0
|
|
20240730,115800,109074820,14270,14270,14270,14270,1
|
|
20240730,115700,109060550,14000,14000,14000,14000,10
|
|
20240730,115600,108920550,14000,14000,14000,14000,0
|
|
20240730,115500,108920550,14000,13850,14000,13850,79
|
|
20240730,115400,107826250,13850,13850,13850,13850,0
|
|
20240730,115300,107826250,13850,13850,13850,13850,0
|
|
20240730,115200,107826250,13850,13850,13850,13850,0
|
|
20240730,115100,107826250,13850,13850,13850,13850,100
|
|
20240730,115000,106441250,13850,13850,13850,13850,100
|
|
20240730,114900,105056250,13850,13850,13850,13850,0
|
|
20240730,114800,105056250,13850,13850,13850,13850,0
|
|
20240730,114700,105056250,13850,13850,13850,13850,0
|
|
20240730,114600,105056250,13850,13850,13850,13850,0
|
|
20240730,114500,105056250,13850,13850,13850,13850,36
|
|
20240730,114400,104557650,13850,13850,13850,13850,49
|
|
20240730,114300,103879000,13850,13850,13850,13850,0
|
|
20240730,114200,103879000,13850,13850,13850,13850,0
|
|
20240730,114100,103879000,13850,13850,13850,13850,0
|
|
20240730,114000,103879000,13850,13850,13850,13850,0
|
|
20240730,113900,103879000,13850,13850,13850,13850,0
|
|
20240730,113800,103879000,13850,13850,13850,13850,0
|
|
20240730,113700,103879000,13850,13850,13850,13850,0
|
|
20240730,113600,103879000,13850,13850,13850,13850,48
|
|
20240730,113500,103214200,13850,13850,13850,13850,0
|
|
20240730,113400,103214200,13850,13850,13850,13850,2
|
|
20240730,113300,103186500,13850,13850,13850,13850,0
|
|
20240730,113200,103186500,13850,13850,13850,13850,0
|
|
20240730,113100,103186500,13850,13850,13850,13850,0
|
|
20240730,113000,103186500,13850,13850,13850,13850,1
|
|
20240730,112900,103172650,13720,13720,13720,13720,0
|
|
20240730,112800,103172650,13720,13720,13720,13720,0
|
|
20240730,112700,103172650,13720,13750,13750,13720,194
|
|
20240730,112600,100507760,13800,13800,13800,13800,98
|
|
20240730,112500,99155360,13850,13850,13850,13850,0
|
|
20240730,112400,99155360,13850,13850,13850,13850,0
|
|
20240730,112300,99155360,13850,13850,13850,13850,0
|
|
20240730,112200,99155360,13850,13850,13850,13850,0
|
|
20240730,112100,99155360,13850,13850,13850,13850,0
|
|
20240730,112000,99155360,13850,13850,13850,13850,0
|
|
20240730,111900,99155360,13850,13850,13850,13850,0
|
|
20240730,111800,99155360,13850,13850,13850,13850,0
|
|
20240730,111700,99155360,13850,13850,13850,13850,0
|
|
20240730,111600,99155360,13850,13850,13850,13850,0
|
|
20240730,111500,99155360,13850,13850,13850,13850,0
|
|
20240730,111400,99155360,13850,13850,13850,13850,0
|
|
20240730,111300,99155360,13850,13850,13850,13850,0
|
|
20240730,111200,99155360,13850,13850,13850,13850,1
|
|
20240730,111100,99141510,13800,13800,13800,13800,0
|
|
20240730,111000,99141510,13800,13800,13800,13800,40
|
|
20240730,110900,98589510,13800,13800,13800,13800,0
|
|
20240730,110800,98589510,13800,13800,13800,13800,0
|
|
20240730,110700,98589510,13800,13800,13800,13800,0
|
|
20240730,110600,98589510,13800,13800,13800,13800,350
|
|
20240730,110500,93759510,13800,13800,13800,13800,1
|
|
20240730,110400,93745710,13760,13760,13760,13760,0
|
|
20240730,110300,93745710,13760,13760,13760,13760,152
|
|
20240730,110200,91654190,13760,13760,13760,13760,0
|
|
20240730,110100,91654190,13760,13760,13760,13760,34
|
|
20240730,110000,91186350,13760,13760,13760,13760,0
|
|
20240730,105900,91186350,13760,13760,13760,13760,5
|
|
20240730,105800,91117550,13760,13760,13760,13760,0
|
|
20240730,105700,91117550,13760,13760,13760,13760,37
|
|
20240730,105600,90608430,13760,13760,13760,13760,1
|
|
20240730,105500,90594670,13760,13760,13760,13760,21
|
|
20240730,105400,90305710,13760,13760,13760,13760,0
|
|
20240730,105300,90305710,13760,13760,13760,13760,0
|
|
20240730,105200,90305710,13760,13760,13760,13760,0
|
|
20240730,105100,90305710,13760,13760,13760,13760,0
|
|
20240730,105000,90305710,13760,13760,13760,13760,0
|
|
20240730,104900,90305710,13760,13760,13760,13760,0
|
|
20240730,104800,90305710,13760,13760,13760,13760,0
|
|
20240730,104700,90305710,13760,13760,13760,13760,0
|
|
20240730,104600,90305710,13760,13760,13760,13760,0
|
|
20240730,104500,90305710,13760,13760,13760,13760,100
|
|
20240730,104400,88929710,13760,13760,13760,13760,0
|
|
20240730,104300,88929710,13760,13760,13760,13760,0
|
|
20240730,104200,88929710,13760,13760,13760,13760,0
|
|
20240730,104100,88929710,13760,13760,13760,13760,0
|
|
20240730,104000,88929710,13760,13760,13760,13760,0
|
|
20240730,103900,88929710,13760,13760,13760,13760,0
|
|
20240730,103800,88929710,13760,13760,13760,13760,0
|
|
20240730,103700,88929710,13760,13760,13760,13760,0
|
|
20240730,103600,88929710,13760,13760,13760,13760,100
|
|
20240730,103500,87553710,13800,13800,13800,13800,0
|
|
20240730,103400,87553710,13800,13800,13800,13800,0
|
|
20240730,103300,87553710,13800,13800,13800,13800,0
|
|
20240730,103200,87553710,13800,13800,13800,13800,0
|
|
20240730,103100,87553710,13800,13800,13800,13800,0
|
|
20240730,103000,87553710,13800,13800,13800,13800,0
|
|
20240730,102900,87553710,13800,13800,13800,13800,0
|
|
20240730,102800,87553710,13800,13800,13800,13800,6
|
|
20240730,102700,87470910,13800,13800,13800,13800,0
|
|
20240730,102600,87470910,13800,13800,13800,13800,4
|
|
20240730,102500,87415710,13800,13800,13800,13800,73
|
|
20240730,102400,86408310,13800,13800,13800,13800,0
|
|
20240730,102300,86408310,13800,13800,13800,13800,5
|
|
20240730,102200,86339310,13800,13800,13800,13800,5
|
|
20240730,102100,86270310,13800,13800,13800,13800,0
|
|
20240730,102000,86270310,13800,13800,13800,13800,0
|
|
20240730,101900,86270310,13800,13800,13800,13800,50
|
|
20240730,101800,85580310,13800,13800,13800,13800,50
|
|
20240730,101700,84890310,13800,13800,13850,13800,111
|
|
20240730,101600,83358460,13800,13800,13800,13800,13
|
|
20240730,101500,83179060,13800,13800,13800,13800,341
|
|
20240730,101400,78473260,13800,13800,13800,13800,100
|
|
20240730,101300,77093260,13550,13550,13550,13550,0
|
|
20240730,101200,77093260,13550,13550,13550,13550,0
|
|
20240730,101100,77093260,13550,13550,13550,13550,315
|
|
20240730,101000,72825010,13550,13550,13550,13550,12
|
|
20240730,100900,72662410,13550,13550,13550,13550,33
|
|
20240730,100800,72215260,13550,13560,13560,13500,375
|
|
20240730,100700,67144600,13550,13550,13550,13550,1269
|
|
20240730,100600,49949650,13550,13550,13550,13550,112
|
|
20240730,100500,48432050,13500,13550,13550,13500,249
|
|
20240730,100400,45060550,13550,13550,13550,13550,30
|
|
20240730,100300,44654050,13550,14000,14210,13550,392
|
|
20240730,100200,39252230,14000,14100,14100,14000,1000
|
|
20240730,100100,25231230,14100,14100,14100,14100,0
|
|
20240730,100000,25231230,14100,14100,14100,14100,0
|
|
20240730,095900,25231230,14100,14100,14100,14100,0
|
|
20240730,095800,25231230,14100,14100,14100,14100,461
|
|
20240730,095700,18731130,14100,14100,14100,14100,50
|
|
20240730,095600,18026130,14200,14200,14200,14200,0
|
|
20240730,095500,18026130,14200,14200,14200,14200,0
|
|
20240730,095400,18026130,14200,14200,14200,14200,0
|
|
20240730,095300,18026130,14200,14200,14200,14200,50
|
|
20240730,095200,17316130,14200,14200,14200,14200,40
|
|
20240730,095100,16748130,14200,14250,14250,14200,200
|
|
20240730,095000,13905580,14300,14300,14300,14300,161
|
|
20240730,094900,11603280,14310,14320,14320,14310,124
|
|
20240730,094800,9828510,14310,14310,14310,14310,0
|
|
20240730,094700,9828510,14310,14400,14400,14310,520
|
|
20240730,094600,2366860,14500,14500,14500,14500,0
|
|
20240730,094500,2366860,14500,14500,14500,14500,0
|
|
20240730,094400,2366860,14500,14500,14500,14500,50
|
|
20240730,094300,1641860,14500,14500,14500,14500,0
|
|
20240730,094200,1641860,14500,14500,14500,14500,0
|
|
20240730,094100,1641860,14500,14500,14500,14500,0
|
|
20240730,094000,1641860,14500,14500,14500,14500,0
|
|
20240730,093900,1641860,14500,14500,14500,14500,0
|
|
20240730,093800,1641860,14500,14500,14500,14500,0
|
|
20240730,093700,1641860,14500,14500,14500,14500,0
|
|
20240730,093600,1641860,14500,14500,14500,14500,0
|
|
20240730,093500,1641860,14500,14500,14500,14500,0
|
|
20240730,093400,1641860,14500,14500,14500,14500,0
|
|
20240730,093300,1641860,14500,14500,14500,14500,0
|
|
20240730,093200,1641860,14500,14500,14500,14500,0
|
|
20240730,093100,1641860,14500,14500,14500,14500,0
|
|
20240730,093000,1641860,14500,14500,14500,14500,0
|
|
20240730,092900,1641860,14500,14500,14500,14500,1
|
|
20240730,092800,1627360,14500,14500,14500,14500,0
|
|
20240730,092700,1627360,14500,14500,14500,14500,1
|
|
20240730,092600,1612860,14400,14400,14400,14400,0
|
|
20240730,092500,1612860,14400,14400,14400,14400,0
|
|
20240730,092400,1612860,14400,14400,14400,14400,0
|
|
20240730,092300,1612860,14400,14400,14400,14400,0
|
|
20240730,092200,1612860,14400,14400,14400,14400,70
|
|
20240730,092100,604860,14400,14400,14400,14400,8
|
|
20240730,092000,489660,14400,14400,14400,14400,0
|
|
20240730,091900,489660,14400,14400,14400,14400,22
|
|
20240730,091800,172860,14400,14400,14400,14400,0
|
|
20240730,091700,172860,14400,14400,14400,14400,0
|
|
20240730,091600,172860,14400,14400,14400,14400,0
|
|
20240730,091500,172860,14400,14400,14400,14400,0
|
|
20240730,091400,172860,14400,14410,14410,14400,11
|
|
20240730,091300,14400,14400,14400,14400,14400,0
|
|
20240730,091200,14400,14400,14400,14400,14400,0
|
|
20240730,091100,14400,14400,14400,14400,14400,1
|
|
20240730,091000,0,14530,14530,14530,14530,0
|
|
20240730,090900,0,14530,14530,14530,14530,0
|
|
20240730,090800,0,14530,14530,14530,14530,0
|
|
20240730,090700,0,14530,14530,14530,14530,0
|
|
20240730,090600,0,14530,14530,14530,14530,0
|
|
20240730,090500,0,14530,14530,14530,14530,0
|
|
20240730,090400,0,14530,14530,14530,14530,0
|
|
20240730,090300,0,14530,14530,14530,14530,0
|
|
20240730,090200,0,14530,14530,14530,14530,0
|
|
20240730,090100,0,14530,14530,14530,14530,0
|
|
20240730,090000,0,14530,14530,14530,14530,0
|