577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183400,2436957300,29450,29450,29450,29450,2126
|
|
20240729,183300,2436957300,29450,29450,29450,29450,0
|
|
20240729,183200,2436957300,29450,29450,29450,29450,0
|
|
20240729,183100,2436957300,29450,29450,29450,29450,0
|
|
20240729,183000,2436957300,29450,29450,29450,29450,0
|
|
20240729,182900,2436957300,29450,29450,29450,29450,0
|
|
20240729,182800,2436957300,29450,29450,29450,29450,0
|
|
20240729,182700,2436957300,29450,29450,29450,29450,0
|
|
20240729,182600,2436957300,29450,29450,29450,29450,0
|
|
20240729,182500,2436957300,29450,29450,29450,29450,0
|
|
20240729,182400,2436957300,29450,29450,29450,29450,0
|
|
20240729,182300,2436957300,29450,29450,29450,29450,0
|
|
20240729,182200,2436957300,29450,29450,29450,29450,0
|
|
20240729,182100,2436957300,29450,29450,29450,29450,0
|
|
20240729,182000,2436957300,29450,29450,29450,29450,0
|
|
20240729,181900,2436957300,29450,29450,29450,29450,0
|
|
20240729,181800,2436957300,29450,29450,29450,29450,0
|
|
20240729,181700,2436957300,29450,29450,29450,29450,0
|
|
20240729,181600,2436957300,29450,29450,29450,29450,0
|
|
20240729,181500,2436957300,29450,29450,29450,29450,0
|
|
20240729,181400,2436957300,29450,29450,29450,29450,0
|
|
20240729,181300,2436957300,29450,29450,29450,29450,0
|
|
20240729,181200,2436957300,29450,29450,29450,29450,0
|
|
20240729,181100,2436957300,29450,29450,29450,29450,0
|
|
20240729,181000,2436957300,29450,29450,29450,29450,0
|
|
20240729,180900,2436957300,29450,29450,29450,29450,0
|
|
20240729,180800,2436957300,29450,29450,29450,29450,0
|
|
20240729,180700,2436957300,29450,29450,29450,29450,0
|
|
20240729,180600,2436957300,29450,29450,29450,29450,0
|
|
20240729,180500,2436957300,29450,29450,29450,29450,0
|
|
20240729,180400,2436957300,29450,29450,29450,29450,2126
|
|
20240729,180300,2436957300,29450,29450,29450,29450,0
|
|
20240729,180200,2436957300,29450,29450,29450,29450,0
|
|
20240729,180100,2436957300,29450,29450,29450,29450,0
|
|
20240729,180000,2436957300,29450,29450,29450,29450,0
|
|
20240729,175900,2436957300,29450,29450,29450,29450,0
|
|
20240729,175800,2436957300,29450,29450,29450,29450,0
|
|
20240729,175700,2436957300,29450,29450,29450,29450,0
|
|
20240729,175600,2436957300,29450,29450,29450,29450,0
|
|
20240729,175500,2436957300,29450,29450,29450,29450,0
|
|
20240729,175400,2436957300,29450,29450,29450,29450,0
|
|
20240729,175300,2436957300,29450,29450,29450,29450,0
|
|
20240729,175200,2436957300,29450,29450,29450,29450,0
|
|
20240729,175100,2436957300,29450,29450,29450,29450,0
|
|
20240729,175000,2436957300,29450,29450,29450,29450,0
|
|
20240729,174900,2436957300,29450,29450,29450,29450,0
|
|
20240729,174800,2436957300,29450,29450,29450,29450,0
|
|
20240729,174700,2436957300,29450,29450,29450,29450,0
|
|
20240729,174600,2436957300,29450,29450,29450,29450,0
|
|
20240729,174500,2436957300,29450,29450,29450,29450,0
|
|
20240729,174400,2436957300,29450,29450,29450,29450,0
|
|
20240729,174300,2436957300,29450,29450,29450,29450,0
|
|
20240729,174200,2436957300,29450,29450,29450,29450,0
|
|
20240729,174100,2436957300,29450,29450,29450,29450,0
|
|
20240729,174000,2436957300,29450,29450,29450,29450,0
|
|
20240729,173900,2436957300,29450,29450,29450,29450,0
|
|
20240729,173800,2436957300,29450,29450,29450,29450,0
|
|
20240729,173700,2436957300,29450,29450,29450,29450,0
|
|
20240729,173600,2436957300,29450,29450,29450,29450,0
|
|
20240729,173500,2436957300,29450,29450,29450,29450,0
|
|
20240729,173400,2436957300,29450,29450,29450,29450,2126
|
|
20240729,173300,2436957300,29450,29450,29450,29450,0
|
|
20240729,173200,2436957300,29450,29450,29450,29450,0
|
|
20240729,173100,2436957300,29450,29450,29450,29450,0
|
|
20240729,173000,2436957300,29450,29450,29450,29450,0
|
|
20240729,172900,2436957300,29450,29450,29450,29450,0
|
|
20240729,172800,2436957300,29450,29450,29450,29450,0
|
|
20240729,172700,2436957300,29450,29450,29450,29450,0
|
|
20240729,172600,2436957300,29450,29450,29450,29450,0
|
|
20240729,172500,2436957300,29450,29450,29450,29450,0
|
|
20240729,172400,2436957300,29450,29450,29450,29450,0
|
|
20240729,172300,2436957300,29450,29450,29450,29450,0
|
|
20240729,172200,2436957300,29450,29450,29450,29450,0
|
|
20240729,172100,2436957300,29450,29450,29450,29450,0
|
|
20240729,172000,2436957300,29450,29450,29450,29450,0
|
|
20240729,171900,2436957300,29450,29450,29450,29450,0
|
|
20240729,171800,2436957300,29450,29450,29450,29450,0
|
|
20240729,171700,2436957300,29450,29450,29450,29450,0
|
|
20240729,171600,2436957300,29450,29450,29450,29450,0
|
|
20240729,171500,2436957300,29450,29450,29450,29450,0
|
|
20240729,171400,2436957300,29450,29450,29450,29450,0
|
|
20240729,171300,2436957300,29450,29450,29450,29450,0
|
|
20240729,171200,2436957300,29450,29450,29450,29450,0
|
|
20240729,171100,2436957300,29450,29450,29450,29450,0
|
|
20240729,171000,2436957300,29450,29450,29450,29450,0
|
|
20240729,170900,2436957300,29450,29450,29450,29450,0
|
|
20240729,170800,2436957300,29450,29450,29450,29450,0
|
|
20240729,170700,2436957300,29450,29450,29450,29450,0
|
|
20240729,170600,2436957300,29450,29450,29450,29450,0
|
|
20240729,170500,2436957300,29450,29450,29450,29450,0
|
|
20240729,170400,2436957300,29450,29450,29450,29450,2126
|
|
20240729,170300,2436957300,29450,29450,29450,29450,0
|
|
20240729,170200,2436957300,29450,29450,29450,29450,0
|
|
20240729,170100,2436957300,29450,29450,29450,29450,0
|
|
20240729,170000,2436957300,29450,29450,29450,29450,0
|
|
20240729,165900,2436957300,29450,29450,29450,29450,0
|
|
20240729,165800,2436957300,29450,29450,29450,29450,0
|
|
20240729,165700,2436957300,29450,29450,29450,29450,0
|
|
20240729,165600,2436957300,29450,29450,29450,29450,0
|
|
20240729,165500,2436957300,29450,29450,29450,29450,0
|
|
20240729,165400,2436957300,29450,29450,29450,29450,0
|
|
20240729,165300,2436957300,29450,29450,29450,29450,0
|
|
20240729,165200,2436957300,29450,29450,29450,29450,0
|
|
20240729,165100,2436957300,29450,29450,29450,29450,0
|
|
20240729,165000,2436957300,29450,29450,29450,29450,0
|
|
20240729,164900,2436957300,29450,29450,29450,29450,0
|
|
20240729,164800,2436957300,29450,29450,29450,29450,0
|
|
20240729,164700,2436957300,29450,29450,29450,29450,0
|
|
20240729,164600,2436957300,29450,29450,29450,29450,0
|
|
20240729,164500,2436957300,29450,29450,29450,29450,0
|
|
20240729,164400,2436957300,29450,29450,29450,29450,0
|
|
20240729,164300,2436957300,29450,29450,29450,29450,0
|
|
20240729,164200,2436957300,29450,29450,29450,29450,0
|
|
20240729,164100,2436957300,29450,29450,29450,29450,0
|
|
20240729,164000,2436957300,29450,29450,29450,29450,0
|
|
20240729,163900,2436957300,29450,29450,29450,29450,0
|
|
20240729,163800,2436957300,29450,29450,29450,29450,0
|
|
20240729,163700,2436957300,29450,29450,29450,29450,0
|
|
20240729,163600,2436957300,29450,29450,29450,29450,0
|
|
20240729,163500,2436957300,29450,29450,29450,29450,0
|
|
20240729,163400,2436957300,29450,29450,29450,29450,2126
|
|
20240729,163300,2436957300,29450,29450,29450,29450,0
|
|
20240729,163200,2436957300,29450,29450,29450,29450,0
|
|
20240729,163100,2436957300,29450,29450,29450,29450,0
|
|
20240729,163000,2436957300,29450,29450,29450,29450,0
|
|
20240729,162900,2436957300,29450,29450,29450,29450,0
|
|
20240729,162800,2436957300,29450,29450,29450,29450,0
|
|
20240729,162700,2436957300,29450,29450,29450,29450,0
|
|
20240729,162600,2436957300,29450,29450,29450,29450,0
|
|
20240729,162500,2436957300,29450,29450,29450,29450,0
|
|
20240729,162400,2436957300,29450,29450,29450,29450,0
|
|
20240729,162300,2436957300,29450,29450,29450,29450,0
|
|
20240729,162200,2436957300,29450,29450,29450,29450,0
|
|
20240729,162100,2436957300,29450,29450,29450,29450,0
|
|
20240729,162000,2436957300,29450,29450,29450,29450,0
|
|
20240729,161900,2436957300,29450,29450,29450,29450,0
|
|
20240729,161800,2436957300,29450,29450,29450,29450,0
|
|
20240729,161700,2436957300,29450,29450,29450,29450,0
|
|
20240729,161600,2436957300,29450,29450,29450,29450,0
|
|
20240729,161500,2436957300,29450,29450,29450,29450,0
|
|
20240729,161400,2436957300,29450,29450,29450,29450,0
|
|
20240729,161300,2436957300,29450,29450,29450,29450,0
|
|
20240729,161200,2436957300,29450,29450,29450,29450,0
|
|
20240729,161100,2436957300,29450,29450,29450,29450,0
|
|
20240729,161000,2436957300,29450,29450,29450,29450,0
|
|
20240729,160900,2436957300,29450,29450,29450,29450,0
|
|
20240729,160800,2436957300,29450,29450,29450,29450,0
|
|
20240729,160700,2436957300,29450,29450,29450,29450,0
|
|
20240729,160600,2436957300,29450,29450,29450,29450,0
|
|
20240729,160500,2436957300,29450,29450,29450,29450,0
|
|
20240729,160400,2436957300,29450,29450,29450,29450,2126
|
|
20240729,160300,2436957300,29450,29450,29450,29450,0
|
|
20240729,160200,2436957300,29450,29450,29450,29450,0
|
|
20240729,160100,2436957300,29450,29450,29450,29450,0
|
|
20240729,160000,2436957300,29450,29450,29450,29450,0
|
|
20240729,155900,2436957300,29450,29450,29450,29450,0
|
|
20240729,155800,2436957300,29450,29450,29450,29450,0
|
|
20240729,155700,2436957300,29450,29450,29450,29450,0
|
|
20240729,155600,2436957300,29450,29450,29450,29450,0
|
|
20240729,155500,2436957300,29450,29450,29450,29450,0
|
|
20240729,155400,2436957300,29450,29450,29450,29450,0
|
|
20240729,155300,2436957300,29450,29450,29450,29450,0
|
|
20240729,155200,2436957300,29450,29450,29450,29450,0
|
|
20240729,155100,2436957300,29450,29450,29450,29450,0
|
|
20240729,155000,2436957300,29450,29450,29450,29450,0
|
|
20240729,154900,2436957300,29450,29450,29450,29450,0
|
|
20240729,154800,2436957300,29450,29450,29450,29450,0
|
|
20240729,154700,2436957300,29450,29450,29450,29450,0
|
|
20240729,154600,2436957300,29450,29450,29450,29450,0
|
|
20240729,154500,2436957300,29450,29450,29450,29450,0
|
|
20240729,154400,2436957300,29450,29450,29450,29450,0
|
|
20240729,154300,2436957300,29450,29450,29450,29450,0
|
|
20240729,154200,2436957300,29450,29450,29450,29450,0
|
|
20240729,154100,2436957300,29450,29450,29450,29450,0
|
|
20240729,154000,2436957300,29450,29450,29450,29450,0
|
|
20240729,153900,2436957300,29450,29450,29450,29450,0
|
|
20240729,153800,2436957300,29450,29450,29450,29450,0
|
|
20240729,153700,2436957300,29450,29450,29450,29450,0
|
|
20240729,153600,2436957300,29450,29450,29450,29450,0
|
|
20240729,153500,2436957300,29450,29450,29450,29450,0
|
|
20240729,153400,2436957300,29450,29450,29450,29450,2126
|
|
20240729,153300,2436957300,29450,29450,29450,29450,0
|
|
20240729,153200,2436957300,29450,29450,29450,29450,0
|
|
20240729,153100,2436957300,29450,29450,29450,29450,0
|
|
20240729,153000,2436957300,29450,29450,29450,29450,2126
|
|
20240729,152900,2374346600,29450,29450,29450,29450,0
|
|
20240729,152800,2374346600,29450,29450,29450,29450,0
|
|
20240729,152700,2374346600,29450,29450,29450,29450,0
|
|
20240729,152600,2374346600,29450,29450,29450,29450,0
|
|
20240729,152500,2374346600,29450,29450,29450,29450,0
|
|
20240729,152400,2374346600,29450,29450,29450,29450,0
|
|
20240729,152300,2374346600,29450,29450,29450,29450,0
|
|
20240729,152200,2374346600,29450,29450,29450,29450,0
|
|
20240729,152100,2374346600,29450,29450,29450,29450,0
|
|
20240729,152000,2374346600,29450,29450,29450,29450,0
|
|
20240729,151900,2374346600,29450,29400,29450,29350,321
|
|
20240729,151800,2364909200,29400,29350,29400,29350,363
|
|
20240729,151700,2354238500,29350,29400,29400,29350,73
|
|
20240729,151600,2352092350,29400,29350,29400,29350,89
|
|
20240729,151500,2349477250,29400,29400,29400,29400,4
|
|
20240729,151400,2349359650,29400,29400,29400,29400,49
|
|
20240729,151300,2347919050,29400,29400,29400,29350,93
|
|
20240729,151200,2345186350,29350,29350,29350,29350,0
|
|
20240729,151100,2345186350,29350,29350,29350,29350,100
|
|
20240729,151000,2342251350,29400,29400,29400,29400,31
|
|
20240729,150900,2341339950,29400,29400,29400,29400,184
|
|
20240729,150800,2335930350,29400,29350,29400,29350,149
|
|
20240729,150700,2331551250,29350,29400,29400,29350,5
|
|
20240729,150600,2331404300,29400,29400,29400,29350,469
|
|
20240729,150500,2317635700,29400,29400,29400,29400,39
|
|
20240729,150400,2316489100,29400,29400,29400,29400,36
|
|
20240729,150300,2315430700,29400,29400,29400,29400,209
|
|
20240729,150200,2309286100,29400,29400,29450,29400,199
|
|
20240729,150100,2303435300,29400,29400,29400,29400,213
|
|
20240729,150000,2297173100,29350,29400,29400,29350,364
|
|
20240729,145900,2286474000,29400,29400,29400,29400,88
|
|
20240729,145800,2283886800,29400,29400,29400,29400,94
|
|
20240729,145700,2281123200,29400,29400,29400,29350,103
|
|
20240729,145600,2278095050,29400,29400,29400,29400,64
|
|
20240729,145500,2276213450,29400,29400,29400,29400,100
|
|
20240729,145400,2273273450,29400,29400,29400,29350,135
|
|
20240729,145300,2269306650,29400,29400,29400,29400,208
|
|
20240729,145200,2263191450,29400,29400,29400,29400,104
|
|
20240729,145100,2260133850,29400,29400,29400,29400,49
|
|
20240729,145000,2258693250,29400,29400,29400,29400,104
|
|
20240729,144900,2255635650,29400,29400,29400,29400,88
|
|
20240729,144800,2253048450,29400,29400,29400,29400,78
|
|
20240729,144700,2250755250,29400,29400,29400,29400,153
|
|
20240729,144600,2246257050,29400,29350,29400,29350,177
|
|
20240729,144500,2241058200,29350,29350,29350,29350,354
|
|
20240729,144400,2230668300,29350,29350,29350,29350,76
|
|
20240729,144300,2228437700,29350,29350,29350,29350,152
|
|
20240729,144200,2223976500,29350,29350,29350,29350,89
|
|
20240729,144100,2221364350,29350,29300,29350,29300,18
|
|
20240729,144000,2220836550,29350,29350,29350,29350,83
|
|
20240729,143900,2218400500,29350,29350,29350,29350,74
|
|
20240729,143800,2216228600,29350,29350,29350,29350,86
|
|
20240729,143700,2213704500,29300,29350,29350,29300,162
|
|
20240729,143600,2208951500,29400,29400,29400,29400,76
|
|
20240729,143500,2206717100,29400,29350,29400,29300,2066
|
|
20240729,143400,2146151750,29400,29400,29400,29400,65
|
|
20240729,143300,2144240750,29400,29400,29400,29400,195
|
|
20240729,143200,2138507750,29350,29400,29400,29350,65
|
|
20240729,143100,2136597600,29400,29400,29400,29400,8
|
|
20240729,143000,2136362400,29400,29400,29400,29400,90
|
|
20240729,142900,2133716400,29400,29350,29400,29350,151
|
|
20240729,142800,2129278500,29400,29400,29400,29350,578
|
|
20240729,142700,2112311200,29400,29400,29400,29350,86
|
|
20240729,142600,2109783100,29400,29400,29400,29400,71
|
|
20240729,142500,2107695700,29400,29400,29400,29400,84
|
|
20240729,142400,2105226100,29400,29400,29400,29400,70
|
|
20240729,142300,2103168100,29400,29400,29400,29350,97
|
|
20240729,142200,2100317900,29400,29400,29400,29400,116
|
|
20240729,142100,2096907500,29400,29400,29400,29400,73
|
|
20240729,142000,2094761300,29400,29400,29400,29400,63
|
|
20240729,141900,2092909100,29400,29400,29400,29400,67
|
|
20240729,141800,2090939300,29400,29350,29400,29350,2123
|
|
20240729,141700,2028623100,29400,29400,29400,29350,189
|
|
20240729,141600,2023066550,29400,29400,29400,29400,75
|
|
20240729,141500,2020861550,29400,29400,29400,29400,58
|
|
20240729,141400,2019156350,29400,29400,29400,29400,64
|
|
20240729,141300,2017274750,29350,29400,29400,29350,460
|
|
20240729,141200,2003765750,29400,29400,29400,29400,79
|
|
20240729,141100,2001443150,29400,29400,29400,29400,66
|
|
20240729,141000,1999502750,29400,29400,29400,29400,56
|
|
20240729,140900,1997856350,29350,29400,29400,29350,162
|
|
20240729,140800,1993098900,29350,29350,29350,29350,386
|
|
20240729,140700,1981769800,29400,29400,29400,29400,70
|
|
20240729,140600,1979711800,29400,29400,29400,29400,52
|
|
20240729,140500,1978183000,29400,29350,29400,29350,69
|
|
20240729,140400,1976154750,29400,29400,29400,29400,75
|
|
20240729,140300,1973949750,29400,29400,29400,29400,61
|
|
20240729,140200,1972156350,29400,29400,29400,29400,53
|
|
20240729,140100,1970598150,29400,29400,29400,29400,89
|
|
20240729,140000,1967981550,29400,29400,29400,29400,44
|
|
20240729,135900,1966687950,29400,29400,29400,29400,0
|
|
20240729,135800,1966687950,29400,29400,29400,29400,148
|
|
20240729,135700,1962336750,29400,29400,29400,29400,127
|
|
20240729,135600,1958602950,29450,29450,29450,29450,59
|
|
20240729,135500,1956865400,29450,29400,29450,29400,107
|
|
20240729,135400,1953716650,29400,29400,29400,29400,64
|
|
20240729,135300,1951835050,29400,29450,29450,29400,154
|
|
20240729,135200,1947304150,29400,29400,29400,29400,618
|
|
20240729,135100,1929134950,29450,29450,29450,29450,58
|
|
20240729,135000,1927426850,29450,29450,29450,29450,49
|
|
20240729,134900,1925983800,29450,29450,29450,29450,58
|
|
20240729,134800,1924275700,29450,29450,29450,29450,77
|
|
20240729,134700,1922008050,29400,29450,29450,29400,66
|
|
20240729,134600,1920064400,29400,29400,29400,29400,100
|
|
20240729,134500,1917124400,29450,29450,29450,29450,55
|
|
20240729,134400,1915504650,29450,29400,29450,29400,88
|
|
20240729,134300,1912915000,29450,29450,29450,29450,78
|
|
20240729,134200,1910617900,29450,29450,29450,29450,63
|
|
20240729,134100,1908762550,29450,29450,29450,29450,299
|
|
20240729,134000,1899957000,29450,29450,29450,29450,58
|
|
20240729,133900,1898248900,29450,29450,29450,29450,58
|
|
20240729,133800,1896540800,29450,29500,29500,29450,303
|
|
20240729,133700,1887613650,29450,29500,29500,29450,72
|
|
20240729,133600,1885490450,29500,29500,29500,29500,50
|
|
20240729,133500,1884015450,29450,29450,29450,29450,1
|
|
20240729,133400,1883986000,29500,29450,29500,29450,89
|
|
20240729,133300,1881361550,29500,29500,29500,29500,63
|
|
20240729,133200,1879503050,29500,29500,29500,29500,53
|
|
20240729,133100,1877939550,29500,29500,29500,29500,78
|
|
20240729,133000,1875638550,29500,29450,29500,29450,645
|
|
20240729,132900,1856642050,29450,29450,29450,29450,66
|
|
20240729,132800,1854698350,29450,29450,29450,29450,77
|
|
20240729,132700,1852430700,29450,29450,29450,29450,62
|
|
20240729,132600,1850604800,29450,29450,29450,29450,53
|
|
20240729,132500,1849043950,29400,29450,29450,29400,269
|
|
20240729,132400,1841131900,29450,29450,29450,29450,0
|
|
20240729,132300,1841131900,29450,29450,29450,29450,48
|
|
20240729,132200,1839718300,29450,29450,29450,29450,84
|
|
20240729,132100,1837244500,29450,29450,29450,29450,50
|
|
20240729,132000,1835772000,29450,29450,29450,29450,65
|
|
20240729,131900,1833857750,29450,29450,29450,29450,97
|
|
20240729,131800,1831001100,29450,29400,29450,29400,60
|
|
20240729,131700,1829234500,29400,29450,29450,29400,56
|
|
20240729,131600,1827585350,29450,29400,29450,29400,678
|
|
20240729,131500,1807648750,29450,29450,29450,29450,73
|
|
20240729,131400,1805498900,29400,29400,29400,29400,10
|
|
20240729,131300,1805204900,29450,29450,29450,29450,52
|
|
20240729,131200,1803673500,29450,29400,29450,29400,266
|
|
20240729,131100,1795849900,29450,29450,29450,29450,61
|
|
20240729,131000,1794053450,29450,29450,29450,29450,59
|
|
20240729,130900,1792315900,29450,29450,29450,29450,109
|
|
20240729,130800,1789105850,29400,29400,29450,29400,89
|
|
20240729,130700,1786486100,29400,29450,29450,29400,51
|
|
20240729,130600,1784984200,29450,29450,29450,29450,1104
|
|
20240729,130500,1752471400,29500,29500,29500,29500,72
|
|
20240729,130400,1750347400,29500,29500,29500,29500,44
|
|
20240729,130300,1749049400,29500,29500,29500,29500,0
|
|
20240729,130200,1749049400,29500,29450,29500,29450,114
|
|
20240729,130100,1745688900,29500,29500,29500,29500,371
|
|
20240729,130000,1734744400,29500,29450,29500,29450,95
|
|
20240729,125900,1731941950,29500,29500,29500,29500,97
|
|
20240729,125800,1729080450,29500,29500,29500,29500,78
|
|
20240729,125700,1726779450,29500,29500,29500,29450,106
|
|
20240729,125600,1723652500,29500,29500,29500,29500,70
|
|
20240729,125500,1721587500,29500,29500,29500,29500,141
|
|
20240729,125400,1717428000,29500,29500,29500,29500,66
|
|
20240729,125300,1715481000,29500,29500,29500,29500,118
|
|
20240729,125200,1712000000,29500,29500,29500,29500,5
|
|
20240729,125100,1711852500,29500,29500,29500,29500,86
|
|
20240729,125000,1709315500,29500,29500,29500,29500,74
|
|
20240729,124900,1707132500,29500,29500,29500,29500,179
|
|
20240729,124800,1701852000,29550,29550,29550,29500,307
|
|
20240729,124700,1692792100,29550,29550,29550,29550,52
|
|
20240729,124600,1691255500,29550,29500,29550,29500,92
|
|
20240729,124500,1688539400,29500,29500,29550,29500,226
|
|
20240729,124400,1681869600,29500,29550,29550,29500,301
|
|
20240729,124300,1672986100,29550,29550,29550,29550,44
|
|
20240729,124200,1671685900,29550,29550,29550,29550,86
|
|
20240729,124100,1669144600,29500,29550,29550,29500,148
|
|
20240729,124000,1664775550,29500,29550,29550,29500,208
|
|
20240729,123900,1658639150,29550,29500,29550,29500,62
|
|
20240729,123800,1656807550,29550,29550,29550,29500,170
|
|
20240729,123700,1651789050,29550,29500,29550,29500,61
|
|
20240729,123600,1649986600,29550,29500,29550,29500,67
|
|
20240729,123500,1648007050,29550,29550,29550,29550,75
|
|
20240729,123400,1645790800,29550,29550,29550,29550,77
|
|
20240729,123300,1643515450,29550,29500,29550,29500,117
|
|
20240729,123200,1640060600,29550,29550,29550,29550,53
|
|
20240729,123100,1638494450,29550,29500,29550,29500,141
|
|
20240729,123000,1634328400,29500,29550,29550,29500,118
|
|
20240729,122900,1630843700,29550,29500,29550,29500,298
|
|
20240729,122800,1622052650,29500,29500,29500,29500,4
|
|
20240729,122700,1621934650,29500,29500,29500,29450,100
|
|
20240729,122600,1618986450,29500,29500,29500,29500,86
|
|
20240729,122500,1616449450,29500,29500,29500,29500,74
|
|
20240729,122400,1614266450,29500,29500,29500,29500,134
|
|
20240729,122300,1610313450,29500,29550,29550,29500,1003
|
|
20240729,122200,1580720450,29550,29550,29550,29550,168
|
|
20240729,122100,1575756050,29550,29550,29550,29550,84
|
|
20240729,122000,1573273850,29500,29550,29550,29500,59
|
|
20240729,121900,1571530450,29550,29550,29550,29500,81
|
|
20240729,121800,1569136950,29550,29550,29550,29550,57
|
|
20240729,121700,1567452600,29550,29550,29550,29500,11
|
|
20240729,121600,1567127600,29500,29550,29550,29500,78
|
|
20240729,121500,1564822750,29550,29550,29550,29550,75
|
|
20240729,121400,1562606500,29550,29550,29550,29550,191
|
|
20240729,121300,1556962450,29550,29600,29600,29500,365
|
|
20240729,121200,1546176500,29600,29600,29600,29600,194
|
|
20240729,121100,1540434100,29550,29600,29600,29550,65
|
|
20240729,121000,1538510150,29600,29550,29600,29550,85
|
|
20240729,120900,1535994400,29600,29550,29600,29550,213
|
|
20240729,120800,1529696650,29550,29550,29550,29550,235
|
|
20240729,120700,1522752400,29550,29550,29550,29550,88
|
|
20240729,120600,1520152000,29550,29550,29550,29550,377
|
|
20240729,120500,1509011650,29550,29500,29550,29500,5549
|
|
20240729,120400,1345050600,29500,29500,29500,29500,517
|
|
20240729,120300,1329799100,29500,29500,29500,29500,39
|
|
20240729,120200,1328648600,29500,29500,29500,29500,84
|
|
20240729,120100,1326170600,29500,29500,29500,29500,297
|
|
20240729,120000,1317409100,29500,29500,29500,29500,385
|
|
20240729,115900,1306051600,29500,29500,29500,29500,86
|
|
20240729,115800,1303514600,29500,29450,29500,29450,50
|
|
20240729,115700,1302039650,29450,29500,29500,29450,128
|
|
20240729,115600,1298266200,29450,29450,29450,29450,60
|
|
20240729,115500,1296499200,29500,29500,29500,29500,3329
|
|
20240729,115400,1198293700,29500,29450,29500,29450,1898
|
|
20240729,115300,1142377350,29450,29450,29450,29450,80
|
|
20240729,115200,1140021350,29450,29450,29450,29450,70
|
|
20240729,115100,1137959850,29450,29400,29450,29400,75
|
|
20240729,115000,1135751350,29450,29450,29450,29450,49
|
|
20240729,114900,1134308300,29450,29450,29450,29450,63
|
|
20240729,114800,1132452950,29400,29450,29450,29400,65
|
|
20240729,114700,1130538850,29400,29450,29450,29400,238
|
|
20240729,114600,1123538200,29450,29450,29450,29450,0
|
|
20240729,114500,1123538200,29450,29450,29450,29450,62
|
|
20240729,114400,1121712300,29450,29450,29450,29450,403
|
|
20240729,114300,1109843950,29450,29400,29450,29400,119
|
|
20240729,114200,1106345000,29400,29350,29400,29350,2747
|
|
20240729,114100,1025617700,29350,29350,29350,29350,67
|
|
20240729,114000,1023651250,29350,29350,29350,29350,58
|
|
20240729,113900,1021948950,29350,29350,29350,29350,54
|
|
20240729,113800,1020364050,29350,29350,29350,29350,104
|
|
20240729,113700,1017311650,29350,29350,29350,29300,102
|
|
20240729,113600,1014318000,29300,29350,29350,29300,90
|
|
20240729,113500,1011676550,29350,29350,29350,29350,9
|
|
20240729,113400,1011412400,29350,29300,29350,29250,2253
|
|
20240729,113300,945403150,29300,29300,29300,29250,50
|
|
20240729,113200,943938850,29350,29300,29350,29300,408
|
|
20240729,113100,931981550,29300,29350,29350,29300,343
|
|
20240729,113000,921927000,29350,29350,29350,29350,71
|
|
20240729,112900,919843150,29350,29350,29350,29350,195
|
|
20240729,112800,914119900,29350,29350,29350,29350,87
|
|
20240729,112700,911566450,29350,29350,29350,29350,79
|
|
20240729,112600,909247800,29350,29350,29350,29300,57
|
|
20240729,112500,907575000,29300,29350,29350,29300,92
|
|
20240729,112400,904874900,29350,29350,29350,29350,47
|
|
20240729,112300,903495450,29350,29400,29400,29350,157
|
|
20240729,112200,898887100,29400,29400,29400,29400,80
|
|
20240729,112100,896535100,29400,29400,29400,29400,122
|
|
20240729,112000,892948300,29350,29350,29350,29350,178
|
|
20240729,111900,887724000,29350,29350,29350,29350,78
|
|
20240729,111800,885434700,29350,29350,29350,29350,53
|
|
20240729,111700,883879150,29350,29300,29350,29300,71
|
|
20240729,111600,881795350,29350,29350,29350,29350,59
|
|
20240729,111500,880063700,29350,29350,29350,29350,402
|
|
20240729,111400,868265000,29400,29400,29400,29400,69
|
|
20240729,111300,866236400,29400,29400,29400,29400,99
|
|
20240729,111200,863325800,29400,29400,29400,29400,1
|
|
20240729,111100,863296400,29400,29400,29400,29400,134
|
|
20240729,111000,859356800,29400,29350,29400,29350,112
|
|
20240729,110900,856069250,29350,29350,29350,29350,150
|
|
20240729,110800,851666750,29350,29300,29350,29300,73
|
|
20240729,110700,849524700,29350,29300,29350,29300,175
|
|
20240729,110600,844388750,29350,29350,29350,29350,59
|
|
20240729,110500,842657100,29350,29350,29350,29350,87
|
|
20240729,110400,840103650,29350,29350,29350,29350,88
|
|
20240729,110300,837520850,29350,29350,29350,29350,85
|
|
20240729,110200,835026100,29350,29350,29350,29350,54
|
|
20240729,110100,833441200,29350,29350,29350,29350,124
|
|
20240729,110000,829801800,29350,29300,29350,29300,86
|
|
20240729,105900,827277750,29350,29350,29350,29350,69
|
|
20240729,105800,825252600,29350,29350,29350,29350,394
|
|
20240729,105700,813688700,29350,29350,29350,29300,77
|
|
20240729,105600,811428800,29350,29350,29350,29350,54
|
|
20240729,105500,809843900,29350,29300,29350,29300,422
|
|
20240729,105400,797458250,29350,29350,29350,29350,91
|
|
20240729,105300,794787400,29300,29350,29350,29300,663
|
|
20240729,105200,775358350,29350,29350,29350,29350,75
|
|
20240729,105100,773157100,29300,29300,29300,29300,1763
|
|
20240729,105000,721501200,29300,29300,29300,29300,153
|
|
20240729,104900,717018300,29300,29300,29300,29300,30
|
|
20240729,104800,716139300,29300,29300,29300,29300,60
|
|
20240729,104700,714381300,29300,29250,29300,29250,569
|
|
20240729,104600,697734650,29250,29200,29250,29200,427
|
|
20240729,104500,685244950,29250,29250,29250,29250,151
|
|
20240729,104400,680828200,29250,29250,29250,29250,52
|
|
20240729,104300,679307200,29250,29250,29250,29250,75
|
|
20240729,104200,677113450,29250,29250,29250,29250,186
|
|
20240729,104100,671672950,29300,29300,29300,29300,49
|
|
20240729,104000,670237250,29300,29250,29300,29250,221
|
|
20240729,103900,663766350,29250,29250,29250,29250,95
|
|
20240729,103800,660987600,29250,29250,29250,29250,95
|
|
20240729,103700,658208850,29250,29200,29250,29200,150
|
|
20240729,103600,653825200,29250,29250,29250,29250,68
|
|
20240729,103500,651836200,29200,29200,29250,29200,74
|
|
20240729,103400,649672650,29250,29250,29250,29250,80
|
|
20240729,103300,647332650,29200,29250,29250,29200,114
|
|
20240729,103200,644000750,29250,29250,29250,29250,49
|
|
20240729,103100,642567500,29200,29250,29250,29200,175
|
|
20240729,103000,637453750,29250,29200,29250,29200,77
|
|
20240729,102900,635201600,29200,29250,29250,29200,276
|
|
20240729,102800,627139600,29250,29200,29250,29200,23
|
|
20240729,102700,626467350,29250,29200,29250,29200,86
|
|
20240729,102600,623951900,29250,29250,29250,29250,65
|
|
20240729,102500,622050650,29250,29250,29250,29250,164
|
|
20240729,102400,617253650,29250,29250,29250,29250,123
|
|
20240729,102300,613655900,29250,29250,29250,29250,67
|
|
20240729,102200,611696150,29250,29200,29250,29200,97
|
|
20240729,102100,608859400,29250,29250,29250,29250,75
|
|
20240729,102000,606665650,29250,29250,29250,29250,152
|
|
20240729,101900,602219650,29300,29250,29300,29250,66
|
|
20240729,101800,600286250,29250,29300,29300,29250,78
|
|
20240729,101700,598002050,29250,29200,29300,29200,32
|
|
20240729,101600,597065950,29250,29250,29250,29250,1090
|
|
20240729,101500,565183450,29250,29200,29250,29200,61
|
|
20240729,101400,563400000,29200,29200,29200,29200,103
|
|
20240729,101300,560392400,29200,29200,29200,29150,56
|
|
20240729,101200,558757250,29200,29200,29200,29200,73
|
|
20240729,101100,556625650,29200,29150,29200,29150,127
|
|
20240729,101000,552923200,29150,29150,29150,29150,1
|
|
20240729,100900,552894050,29200,29200,29200,29200,8
|
|
20240729,100800,552660450,29200,29200,29200,29200,0
|
|
20240729,100700,552660450,29200,29200,29200,29200,8
|
|
20240729,100600,552426850,29150,29200,29200,29150,1024
|
|
20240729,100500,522576050,29200,29200,29200,29200,772
|
|
20240729,100400,500033650,29250,29250,29250,29250,71
|
|
20240729,100300,497956900,29300,29200,29300,29200,2000
|
|
20240729,100200,439458400,29200,29150,29200,29150,2015
|
|
20240729,100100,380635950,29150,29150,29150,29150,164
|
|
20240729,100000,375855350,29150,29200,29200,29150,65
|
|
20240729,095900,373960300,29150,29150,29150,29150,512
|
|
20240729,095800,359035500,29150,29150,29200,29150,743
|
|
20240729,095700,337376650,29150,29150,29150,29150,121
|
|
20240729,095600,333849500,29100,29150,29150,29100,50
|
|
20240729,095500,332392050,29150,29150,29150,29150,1010
|
|
20240729,095400,302950550,29150,29150,29150,29150,14
|
|
20240729,095300,302542450,29150,29150,29150,29150,7
|
|
20240729,095200,302338400,29150,29100,29200,29100,600
|
|
20240729,095100,284851650,29150,29150,29150,29100,19
|
|
20240729,095000,284298300,29150,29150,29150,29150,15
|
|
20240729,094900,283861050,29150,29200,29200,29100,570
|
|
20240729,094800,267245450,29200,29200,29200,29200,2
|
|
20240729,094700,267187050,29150,29150,29150,29150,520
|
|
20240729,094600,252029050,29150,29150,29150,29150,13
|
|
20240729,094500,251650100,29150,29150,29150,29150,770
|
|
20240729,094400,229204600,29150,29150,29150,29150,6
|
|
20240729,094300,229029700,29150,29150,29150,29150,11
|
|
20240729,094200,228709050,29150,29150,29150,29100,12
|
|
20240729,094100,228359350,29150,29150,29150,29100,19
|
|
20240729,094000,227805550,29150,29150,29150,29150,173
|
|
20240729,093900,222762600,29150,29200,29200,29150,10
|
|
20240729,093800,222470650,29200,29200,29200,29200,80
|
|
20240729,093700,220134650,29200,29200,29200,29200,8
|
|
20240729,093600,219901050,29200,29200,29200,29200,72
|
|
20240729,093500,217798650,29150,29150,29200,29150,258
|
|
20240729,093400,210277550,29150,29150,29150,29150,4
|
|
20240729,093300,210160950,29200,29200,29200,29200,28
|
|
20240729,093200,209343350,29150,29150,29200,29150,178
|
|
20240729,093100,204154250,29150,29150,29150,29150,5
|
|
20240729,093000,204008500,29150,29150,29200,29150,38
|
|
20240729,092900,202900400,29150,29150,29150,29150,20
|
|
20240729,092800,202317400,29200,29200,29200,29100,13
|
|
20240729,092700,201938700,29200,29150,29200,29150,59
|
|
20240729,092600,200218700,29150,29150,29150,29150,39
|
|
20240729,092500,199081850,29150,29150,29150,29150,27
|
|
20240729,092400,198294800,29150,29200,29200,29150,179
|
|
20240729,092300,193076300,29200,29150,29200,29150,783
|
|
20240729,092200,170241500,29200,29250,29250,29200,304
|
|
20240729,092100,161362050,29200,29300,29300,29200,339
|
|
20240729,092000,151457350,29250,29250,29250,29250,8
|
|
20240729,091900,151223350,29250,29250,29250,29250,103
|
|
20240729,091800,148210600,29250,29250,29300,29200,189
|
|
20240729,091700,142688000,29250,29250,29250,29250,40
|
|
20240729,091600,141518000,29300,29250,29300,29250,140
|
|
20240729,091500,137422600,29250,29250,29250,29250,43
|
|
20240729,091400,136164850,29250,29250,29250,29250,47
|
|
20240729,091300,134790100,29250,29250,29250,29250,115
|
|
20240729,091200,131426350,29250,29200,29250,29200,124
|
|
20240729,091100,127805250,29250,29250,29300,29250,772
|
|
20240729,091000,105223850,29250,29250,29300,29250,158
|
|
20240729,090900,100597350,29300,29300,29300,29250,228
|
|
20240729,090800,93918250,29300,29200,29300,29150,135
|
|
20240729,090700,89975000,29200,29200,29200,29200,153
|
|
20240729,090600,85507400,29250,29200,29250,29200,59
|
|
20240729,090500,83783900,29150,29150,29150,29150,276
|
|
20240729,090400,75738500,29150,29200,29200,29150,430
|
|
20240729,090300,63197200,29250,29200,29250,29200,272
|
|
20240729,090200,55253750,29150,29100,29150,29100,124
|
|
20240729,090100,51640650,29100,29350,29350,29100,179
|
|
20240729,090000,46418850,29400,29100,29650,29100,1584
|