658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195500,156175170,17160,17160,17160,17160,112
|
|
20240729,195400,156175170,17160,17160,17160,17160,0
|
|
20240729,195300,156175170,17160,17160,17160,17160,0
|
|
20240729,195200,156175170,17160,17160,17160,17160,0
|
|
20240729,195100,156175170,17160,17160,17160,17160,0
|
|
20240729,195000,156175170,17160,17160,17160,17160,0
|
|
20240729,194900,156175170,17160,17160,17160,17160,0
|
|
20240729,194800,156175170,17160,17160,17160,17160,0
|
|
20240729,194700,156175170,17160,17160,17160,17160,0
|
|
20240729,194600,156175170,17160,17160,17160,17160,0
|
|
20240729,194500,156175170,17160,17160,17160,17160,0
|
|
20240729,194400,156175170,17160,17160,17160,17160,0
|
|
20240729,194300,156175170,17160,17160,17160,17160,0
|
|
20240729,194200,156175170,17160,17160,17160,17160,0
|
|
20240729,194100,156175170,17160,17160,17160,17160,0
|
|
20240729,194000,156175170,17160,17160,17160,17160,0
|
|
20240729,193900,156175170,17160,17160,17160,17160,0
|
|
20240729,193800,156175170,17160,17160,17160,17160,0
|
|
20240729,193700,156175170,17160,17160,17160,17160,0
|
|
20240729,193600,156175170,17160,17160,17160,17160,0
|
|
20240729,193500,156175170,17160,17160,17160,17160,0
|
|
20240729,193400,156175170,17160,17160,17160,17160,0
|
|
20240729,193300,156175170,17160,17160,17160,17160,0
|
|
20240729,193200,156175170,17160,17160,17160,17160,0
|
|
20240729,193100,156175170,17160,17160,17160,17160,0
|
|
20240729,193000,156175170,17160,17160,17160,17160,0
|
|
20240729,192900,156175170,17160,17160,17160,17160,0
|
|
20240729,192800,156175170,17160,17160,17160,17160,0
|
|
20240729,192700,156175170,17160,17160,17160,17160,0
|
|
20240729,192600,156175170,17160,17160,17160,17160,0
|
|
20240729,192500,156175170,17160,17160,17160,17160,112
|
|
20240729,192400,156175170,17160,17160,17160,17160,0
|
|
20240729,192300,156175170,17160,17160,17160,17160,0
|
|
20240729,192200,156175170,17160,17160,17160,17160,0
|
|
20240729,192100,156175170,17160,17160,17160,17160,0
|
|
20240729,192000,156175170,17160,17160,17160,17160,0
|
|
20240729,191900,156175170,17160,17160,17160,17160,0
|
|
20240729,191800,156175170,17160,17160,17160,17160,0
|
|
20240729,191700,156175170,17160,17160,17160,17160,0
|
|
20240729,191600,156175170,17160,17160,17160,17160,0
|
|
20240729,191500,156175170,17160,17160,17160,17160,0
|
|
20240729,191400,156175170,17160,17160,17160,17160,0
|
|
20240729,191300,156175170,17160,17160,17160,17160,0
|
|
20240729,191200,156175170,17160,17160,17160,17160,0
|
|
20240729,191100,156175170,17160,17160,17160,17160,0
|
|
20240729,191000,156175170,17160,17160,17160,17160,0
|
|
20240729,190900,156175170,17160,17160,17160,17160,0
|
|
20240729,190800,156175170,17160,17160,17160,17160,0
|
|
20240729,190700,156175170,17160,17160,17160,17160,0
|
|
20240729,190600,156175170,17160,17160,17160,17160,0
|
|
20240729,190500,156175170,17160,17160,17160,17160,0
|
|
20240729,190400,156175170,17160,17160,17160,17160,0
|
|
20240729,190300,156175170,17160,17160,17160,17160,0
|
|
20240729,190200,156175170,17160,17160,17160,17160,0
|
|
20240729,190100,156175170,17160,17160,17160,17160,0
|
|
20240729,190000,156175170,17160,17160,17160,17160,0
|
|
20240729,185900,156175170,17160,17160,17160,17160,0
|
|
20240729,185800,156175170,17160,17160,17160,17160,0
|
|
20240729,185700,156175170,17160,17160,17160,17160,0
|
|
20240729,185600,156175170,17160,17160,17160,17160,0
|
|
20240729,185500,156175170,17160,17160,17160,17160,112
|
|
20240729,185400,156175170,17160,17160,17160,17160,0
|
|
20240729,185300,156175170,17160,17160,17160,17160,0
|
|
20240729,185200,156175170,17160,17160,17160,17160,0
|
|
20240729,185100,156175170,17160,17160,17160,17160,0
|
|
20240729,185000,156175170,17160,17160,17160,17160,0
|
|
20240729,184900,156175170,17160,17160,17160,17160,0
|
|
20240729,184800,156175170,17160,17160,17160,17160,0
|
|
20240729,184700,156175170,17160,17160,17160,17160,0
|
|
20240729,184600,156175170,17160,17160,17160,17160,0
|
|
20240729,184500,156175170,17160,17160,17160,17160,0
|
|
20240729,184400,156175170,17160,17160,17160,17160,0
|
|
20240729,184300,156175170,17160,17160,17160,17160,0
|
|
20240729,184200,156175170,17160,17160,17160,17160,0
|
|
20240729,184100,156175170,17160,17160,17160,17160,0
|
|
20240729,184000,156175170,17160,17160,17160,17160,0
|
|
20240729,183900,156175170,17160,17160,17160,17160,0
|
|
20240729,183800,156175170,17160,17160,17160,17160,0
|
|
20240729,183700,156175170,17160,17160,17160,17160,0
|
|
20240729,183600,156175170,17160,17160,17160,17160,0
|
|
20240729,183500,156175170,17160,17160,17160,17160,0
|
|
20240729,183400,156175170,17160,17160,17160,17160,0
|
|
20240729,183300,156175170,17160,17160,17160,17160,0
|
|
20240729,183200,156175170,17160,17160,17160,17160,0
|
|
20240729,183100,156175170,17160,17160,17160,17160,0
|
|
20240729,183000,156175170,17160,17160,17160,17160,0
|
|
20240729,182900,156175170,17160,17160,17160,17160,0
|
|
20240729,182800,156175170,17160,17160,17160,17160,0
|
|
20240729,182700,156175170,17160,17160,17160,17160,0
|
|
20240729,182600,156175170,17160,17160,17160,17160,0
|
|
20240729,182500,156175170,17160,17160,17160,17160,112
|
|
20240729,182400,156175170,17160,17160,17160,17160,0
|
|
20240729,182300,156175170,17160,17160,17160,17160,0
|
|
20240729,182200,156175170,17160,17160,17160,17160,0
|
|
20240729,182100,156175170,17160,17160,17160,17160,0
|
|
20240729,182000,156175170,17160,17160,17160,17160,0
|
|
20240729,181900,156175170,17160,17160,17160,17160,0
|
|
20240729,181800,156175170,17160,17160,17160,17160,0
|
|
20240729,181700,156175170,17160,17160,17160,17160,0
|
|
20240729,181600,156175170,17160,17160,17160,17160,0
|
|
20240729,181500,156175170,17160,17160,17160,17160,0
|
|
20240729,181400,156175170,17160,17160,17160,17160,0
|
|
20240729,181300,156175170,17160,17160,17160,17160,0
|
|
20240729,181200,156175170,17160,17160,17160,17160,0
|
|
20240729,181100,156175170,17160,17160,17160,17160,0
|
|
20240729,181000,156175170,17160,17160,17160,17160,0
|
|
20240729,180900,156175170,17160,17160,17160,17160,0
|
|
20240729,180800,156175170,17160,17160,17160,17160,0
|
|
20240729,180700,156175170,17160,17160,17160,17160,0
|
|
20240729,180600,156175170,17160,17160,17160,17160,0
|
|
20240729,180500,156175170,17160,17160,17160,17160,0
|
|
20240729,180400,156175170,17160,17160,17160,17160,0
|
|
20240729,180300,156175170,17160,17160,17160,17160,0
|
|
20240729,180200,156175170,17160,17160,17160,17160,0
|
|
20240729,180100,156175170,17160,17160,17160,17160,0
|
|
20240729,180000,156175170,17160,17160,17160,17160,0
|
|
20240729,175900,156175170,17160,17160,17160,17160,0
|
|
20240729,175800,156175170,17160,17160,17160,17160,0
|
|
20240729,175700,156175170,17160,17160,17160,17160,0
|
|
20240729,175600,156175170,17160,17160,17160,17160,0
|
|
20240729,175500,156175170,17160,17160,17160,17160,112
|
|
20240729,175400,156175170,17160,17160,17160,17160,0
|
|
20240729,175300,156175170,17160,17160,17160,17160,0
|
|
20240729,175200,156175170,17160,17160,17160,17160,0
|
|
20240729,175100,156175170,17160,17160,17160,17160,0
|
|
20240729,175000,156175170,17160,17160,17160,17160,0
|
|
20240729,174900,156175170,17160,17160,17160,17160,0
|
|
20240729,174800,156175170,17160,17160,17160,17160,0
|
|
20240729,174700,156175170,17160,17160,17160,17160,0
|
|
20240729,174600,156175170,17160,17160,17160,17160,0
|
|
20240729,174500,156175170,17160,17160,17160,17160,0
|
|
20240729,174400,156175170,17160,17160,17160,17160,0
|
|
20240729,174300,156175170,17160,17160,17160,17160,0
|
|
20240729,174200,156175170,17160,17160,17160,17160,0
|
|
20240729,174100,156175170,17160,17160,17160,17160,0
|
|
20240729,174000,156175170,17160,17160,17160,17160,0
|
|
20240729,173900,156175170,17160,17160,17160,17160,0
|
|
20240729,173800,156175170,17160,17160,17160,17160,0
|
|
20240729,173700,156175170,17160,17160,17160,17160,0
|
|
20240729,173600,156175170,17160,17160,17160,17160,0
|
|
20240729,173500,156175170,17160,17160,17160,17160,0
|
|
20240729,173400,156175170,17160,17160,17160,17160,0
|
|
20240729,173300,156175170,17160,17160,17160,17160,0
|
|
20240729,173200,156175170,17160,17160,17160,17160,0
|
|
20240729,173100,156175170,17160,17160,17160,17160,0
|
|
20240729,173000,156175170,17160,17160,17160,17160,0
|
|
20240729,172900,156175170,17160,17160,17160,17160,0
|
|
20240729,172800,156175170,17160,17160,17160,17160,0
|
|
20240729,172700,156175170,17160,17160,17160,17160,0
|
|
20240729,172600,156175170,17160,17160,17160,17160,0
|
|
20240729,172500,156175170,17160,17160,17160,17160,112
|
|
20240729,172400,156175170,17160,17160,17160,17160,0
|
|
20240729,172300,156175170,17160,17160,17160,17160,0
|
|
20240729,172200,156175170,17160,17160,17160,17160,0
|
|
20240729,172100,156175170,17160,17160,17160,17160,0
|
|
20240729,172000,156175170,17160,17160,17160,17160,0
|
|
20240729,171900,156175170,17160,17160,17160,17160,0
|
|
20240729,171800,156175170,17160,17160,17160,17160,0
|
|
20240729,171700,156175170,17160,17160,17160,17160,0
|
|
20240729,171600,156175170,17160,17160,17160,17160,0
|
|
20240729,171500,156175170,17160,17160,17160,17160,0
|
|
20240729,171400,156175170,17160,17160,17160,17160,0
|
|
20240729,171300,156175170,17160,17160,17160,17160,0
|
|
20240729,171200,156175170,17160,17160,17160,17160,0
|
|
20240729,171100,156175170,17160,17160,17160,17160,0
|
|
20240729,171000,156175170,17160,17160,17160,17160,0
|
|
20240729,170900,156175170,17160,17160,17160,17160,0
|
|
20240729,170800,156175170,17160,17160,17160,17160,0
|
|
20240729,170700,156175170,17160,17160,17160,17160,0
|
|
20240729,170600,156175170,17160,17160,17160,17160,0
|
|
20240729,170500,156175170,17160,17160,17160,17160,0
|
|
20240729,170400,156175170,17160,17160,17160,17160,0
|
|
20240729,170300,156175170,17160,17160,17160,17160,0
|
|
20240729,170200,156175170,17160,17160,17160,17160,0
|
|
20240729,170100,156175170,17160,17160,17160,17160,0
|
|
20240729,170000,156175170,17160,17160,17160,17160,0
|
|
20240729,165900,156175170,17160,17160,17160,17160,0
|
|
20240729,165800,156175170,17160,17160,17160,17160,0
|
|
20240729,165700,156175170,17160,17160,17160,17160,0
|
|
20240729,165600,156175170,17160,17160,17160,17160,0
|
|
20240729,165500,156175170,17160,17160,17160,17160,112
|
|
20240729,165400,156175170,17160,17160,17160,17160,0
|
|
20240729,165300,156175170,17160,17160,17160,17160,0
|
|
20240729,165200,156175170,17160,17160,17160,17160,0
|
|
20240729,165100,156175170,17160,17160,17160,17160,0
|
|
20240729,165000,156175170,17160,17160,17160,17160,0
|
|
20240729,164900,156175170,17160,17160,17160,17160,0
|
|
20240729,164800,156175170,17160,17160,17160,17160,0
|
|
20240729,164700,156175170,17160,17160,17160,17160,0
|
|
20240729,164600,156175170,17160,17160,17160,17160,0
|
|
20240729,164500,156175170,17160,17160,17160,17160,0
|
|
20240729,164400,156175170,17160,17160,17160,17160,0
|
|
20240729,164300,156175170,17160,17160,17160,17160,0
|
|
20240729,164200,156175170,17160,17160,17160,17160,0
|
|
20240729,164100,156175170,17160,17160,17160,17160,0
|
|
20240729,164000,156175170,17160,17160,17160,17160,0
|
|
20240729,163900,156175170,17160,17160,17160,17160,0
|
|
20240729,163800,156175170,17160,17160,17160,17160,0
|
|
20240729,163700,156175170,17160,17160,17160,17160,0
|
|
20240729,163600,156175170,17160,17160,17160,17160,0
|
|
20240729,163500,156175170,17160,17160,17160,17160,0
|
|
20240729,163400,156175170,17160,17160,17160,17160,0
|
|
20240729,163300,156175170,17160,17160,17160,17160,0
|
|
20240729,163200,156175170,17160,17160,17160,17160,0
|
|
20240729,163100,156175170,17160,17160,17160,17160,0
|
|
20240729,163000,156175170,17160,17160,17160,17160,0
|
|
20240729,162900,156175170,17160,17160,17160,17160,0
|
|
20240729,162800,156175170,17160,17160,17160,17160,0
|
|
20240729,162700,156175170,17160,17160,17160,17160,0
|
|
20240729,162600,156175170,17160,17160,17160,17160,0
|
|
20240729,162500,156175170,17160,17160,17160,17160,112
|
|
20240729,162400,156175170,17160,17160,17160,17160,0
|
|
20240729,162300,156175170,17160,17160,17160,17160,0
|
|
20240729,162200,156175170,17160,17160,17160,17160,0
|
|
20240729,162100,156175170,17160,17160,17160,17160,0
|
|
20240729,162000,156175170,17160,17160,17160,17160,0
|
|
20240729,161900,156175170,17160,17160,17160,17160,0
|
|
20240729,161800,156175170,17160,17160,17160,17160,0
|
|
20240729,161700,156175170,17160,17160,17160,17160,0
|
|
20240729,161600,156175170,17160,17160,17160,17160,0
|
|
20240729,161500,156175170,17160,17160,17160,17160,0
|
|
20240729,161400,156175170,17160,17160,17160,17160,0
|
|
20240729,161300,156175170,17160,17160,17160,17160,0
|
|
20240729,161200,156175170,17160,17160,17160,17160,0
|
|
20240729,161100,156175170,17160,17160,17160,17160,0
|
|
20240729,161000,156175170,17160,17160,17160,17160,0
|
|
20240729,160900,156175170,17160,17160,17160,17160,0
|
|
20240729,160800,156175170,17160,17160,17160,17160,0
|
|
20240729,160700,156175170,17160,17160,17160,17160,0
|
|
20240729,160600,156175170,17160,17160,17160,17160,0
|
|
20240729,160500,156175170,17160,17160,17160,17160,0
|
|
20240729,160400,156175170,17160,17160,17160,17160,0
|
|
20240729,160300,156175170,17160,17160,17160,17160,0
|
|
20240729,160200,156175170,17160,17160,17160,17160,0
|
|
20240729,160100,156175170,17160,17160,17160,17160,0
|
|
20240729,160000,156175170,17160,17160,17160,17160,0
|
|
20240729,155900,156175170,17160,17160,17160,17160,0
|
|
20240729,155800,156175170,17160,17160,17160,17160,0
|
|
20240729,155700,156175170,17160,17160,17160,17160,0
|
|
20240729,155600,156175170,17160,17160,17160,17160,0
|
|
20240729,155500,156175170,17160,17160,17160,17160,112
|
|
20240729,155400,156175170,17160,17160,17160,17160,0
|
|
20240729,155300,156175170,17160,17160,17160,17160,0
|
|
20240729,155200,156175170,17160,17160,17160,17160,0
|
|
20240729,155100,156175170,17160,17160,17160,17160,0
|
|
20240729,155000,156175170,17160,17160,17160,17160,0
|
|
20240729,154900,156175170,17160,17160,17160,17160,0
|
|
20240729,154800,156175170,17160,17160,17160,17160,0
|
|
20240729,154700,156175170,17160,17160,17160,17160,0
|
|
20240729,154600,156175170,17160,17160,17160,17160,0
|
|
20240729,154500,156175170,17160,17160,17160,17160,0
|
|
20240729,154400,156175170,17160,17160,17160,17160,0
|
|
20240729,154300,156175170,17160,17160,17160,17160,0
|
|
20240729,154200,156175170,17160,17160,17160,17160,0
|
|
20240729,154100,156175170,17160,17160,17160,17160,0
|
|
20240729,154000,156175170,17160,17160,17160,17160,0
|
|
20240729,153900,156175170,17160,17160,17160,17160,0
|
|
20240729,153800,156175170,17160,17160,17160,17160,0
|
|
20240729,153700,156175170,17160,17160,17160,17160,0
|
|
20240729,153600,156175170,17160,17160,17160,17160,0
|
|
20240729,153500,156175170,17160,17160,17160,17160,0
|
|
20240729,153400,156175170,17160,17160,17160,17160,0
|
|
20240729,153300,156175170,17160,17160,17160,17160,0
|
|
20240729,153200,156175170,17160,17160,17160,17160,0
|
|
20240729,153100,156175170,17160,17160,17160,17160,0
|
|
20240729,153000,156175170,17160,17160,17160,17160,112
|
|
20240729,152900,154253250,17180,17180,17180,17180,0
|
|
20240729,152800,154253250,17180,17180,17180,17180,0
|
|
20240729,152700,154253250,17180,17180,17180,17180,0
|
|
20240729,152600,154253250,17180,17180,17180,17180,0
|
|
20240729,152500,154253250,17180,17180,17180,17180,0
|
|
20240729,152400,154253250,17180,17180,17180,17180,0
|
|
20240729,152300,154253250,17180,17180,17180,17180,0
|
|
20240729,152200,154253250,17180,17180,17180,17180,0
|
|
20240729,152100,154253250,17180,17180,17180,17180,0
|
|
20240729,152000,154253250,17180,17180,17180,17180,0
|
|
20240729,151900,154253250,17180,17180,17180,17180,0
|
|
20240729,151800,154253250,17180,17170,17180,17170,61
|
|
20240729,151700,153205860,17170,17160,17170,17160,12
|
|
20240729,151600,152999920,17170,17170,17170,17170,0
|
|
20240729,151500,152999920,17170,17170,17170,17170,0
|
|
20240729,151400,152999920,17170,17170,17170,17170,0
|
|
20240729,151300,152999920,17170,17160,17170,17160,20
|
|
20240729,151200,152656700,17160,17160,17160,17160,0
|
|
20240729,151100,152656700,17160,17160,17160,17160,0
|
|
20240729,151000,152656700,17160,17140,17160,17120,33
|
|
20240729,150900,152090780,17150,17160,17160,17150,20
|
|
20240729,150800,151747600,17170,17170,17170,17170,1
|
|
20240729,150700,151730430,17160,17160,17160,17160,214
|
|
20240729,150600,148058190,17160,17160,17160,17160,2
|
|
20240729,150500,148023870,17160,17160,17160,17160,0
|
|
20240729,150400,148023870,17160,17160,17160,17160,0
|
|
20240729,150300,148023870,17160,17160,17160,17160,1
|
|
20240729,150200,148006710,17160,17160,17160,17160,0
|
|
20240729,150100,148006710,17160,17160,17160,17160,33
|
|
20240729,150000,147440430,17170,17160,17170,17160,11
|
|
20240729,145900,147251660,17170,17170,17170,17170,0
|
|
20240729,145800,147251660,17170,17170,17170,17170,0
|
|
20240729,145700,147251660,17170,17170,17170,17170,3
|
|
20240729,145600,147200150,17170,17170,17170,17170,0
|
|
20240729,145500,147200150,17170,17170,17170,17170,0
|
|
20240729,145400,147200150,17170,17180,17180,17170,7
|
|
20240729,145300,147079910,17180,17180,17180,17180,0
|
|
20240729,145200,147079910,17180,17180,17180,17180,0
|
|
20240729,145100,147079910,17180,17180,17180,17180,36
|
|
20240729,145000,146461430,17180,17180,17180,17180,0
|
|
20240729,144900,146461430,17180,17180,17180,17180,0
|
|
20240729,144800,146461430,17180,17180,17180,17180,9
|
|
20240729,144700,146306810,17180,17180,17180,17180,0
|
|
20240729,144600,146306810,17180,17180,17180,17180,0
|
|
20240729,144500,146306810,17180,17180,17180,17180,2
|
|
20240729,144400,146272450,17180,17180,17180,17180,0
|
|
20240729,144300,146272450,17180,17180,17180,17180,0
|
|
20240729,144200,146272450,17180,17160,17180,17160,7
|
|
20240729,144100,146152270,17170,17170,17170,17170,2
|
|
20240729,144000,146117930,17180,17180,17180,17180,0
|
|
20240729,143900,146117930,17180,17180,17180,17180,18
|
|
20240729,143800,145808690,17180,17180,17180,17180,9
|
|
20240729,143700,145654070,17180,17180,17180,17180,0
|
|
20240729,143600,145654070,17180,17180,17180,17180,0
|
|
20240729,143500,145654070,17180,17180,17180,17180,0
|
|
20240729,143400,145654070,17180,17180,17180,17180,0
|
|
20240729,143300,145654070,17180,17180,17190,17180,18
|
|
20240729,143200,145344810,17120,17170,17170,17120,100
|
|
20240729,143100,143632460,17180,17180,17180,17180,3
|
|
20240729,143000,143580920,17180,17180,17180,17180,0
|
|
20240729,142900,143580920,17180,17180,17180,17180,0
|
|
20240729,142800,143580920,17180,17180,17180,17180,0
|
|
20240729,142700,143580920,17180,17180,17180,17180,0
|
|
20240729,142600,143580920,17180,17180,17180,17180,0
|
|
20240729,142500,143580920,17180,17180,17180,17180,2
|
|
20240729,142400,143546560,17200,17200,17200,17200,0
|
|
20240729,142300,143546560,17200,17200,17200,17200,0
|
|
20240729,142200,143546560,17200,17180,17200,17120,224
|
|
20240729,142100,139709620,17200,17200,17200,17200,1
|
|
20240729,142000,139692420,17200,17200,17200,17200,0
|
|
20240729,141900,139692420,17200,17200,17200,17200,1
|
|
20240729,141800,139675220,17200,17200,17200,17200,0
|
|
20240729,141700,139675220,17200,17200,17200,17200,0
|
|
20240729,141600,139675220,17200,17130,17200,17130,567
|
|
20240729,141500,129943570,17120,17110,17120,17110,317
|
|
20240729,141400,124517570,17100,17100,17100,17100,3
|
|
20240729,141300,124466270,17110,17110,17110,17110,0
|
|
20240729,141200,124466270,17110,17110,17110,17110,0
|
|
20240729,141100,124466270,17110,17110,17110,17110,0
|
|
20240729,141000,124466270,17110,17110,17110,17110,0
|
|
20240729,140900,124466270,17110,17110,17110,17110,0
|
|
20240729,140800,124466270,17110,17110,17110,17110,0
|
|
20240729,140700,124466270,17110,17110,17110,17110,0
|
|
20240729,140600,124466270,17110,17110,17110,17110,2
|
|
20240729,140500,124432050,17110,17090,17120,17090,107
|
|
20240729,140400,122602330,17100,17100,17100,17100,0
|
|
20240729,140300,122602330,17100,17100,17100,17100,0
|
|
20240729,140200,122602330,17100,17100,17100,17100,0
|
|
20240729,140100,122602330,17100,17100,17100,17100,0
|
|
20240729,140000,122602330,17100,17100,17100,17100,0
|
|
20240729,135900,122602330,17100,17100,17100,17100,7
|
|
20240729,135800,122482630,17100,17100,17100,17100,15
|
|
20240729,135700,122226130,17090,17090,17090,17090,1
|
|
20240729,135600,122209040,17100,17100,17100,17100,0
|
|
20240729,135500,122209040,17100,17100,17100,17100,0
|
|
20240729,135400,122209040,17100,17100,17100,17100,0
|
|
20240729,135300,122209040,17100,17100,17100,17100,2
|
|
20240729,135200,122174840,17100,17090,17100,17000,63
|
|
20240729,135100,121101330,17100,17100,17100,17100,0
|
|
20240729,135000,121101330,17100,17060,17100,17060,274
|
|
20240729,134900,116421890,17080,17080,17080,17080,0
|
|
20240729,134800,116421890,17080,17080,17080,17080,51
|
|
20240729,134700,115550810,17080,17080,17080,17080,1
|
|
20240729,134600,115533730,17080,17080,17080,17080,0
|
|
20240729,134500,115533730,17080,17080,17080,17080,0
|
|
20240729,134400,115533730,17080,17080,17080,17080,0
|
|
20240729,134300,115533730,17080,17080,17080,17080,0
|
|
20240729,134200,115533730,17080,17080,17080,17080,12
|
|
20240729,134100,115328770,17070,17070,17070,17070,0
|
|
20240729,134000,115328770,17070,17070,17070,17070,1
|
|
20240729,133900,115311700,17080,17080,17080,17080,1
|
|
20240729,133800,115294620,17080,17080,17080,17080,0
|
|
20240729,133700,115294620,17080,17080,17080,17080,0
|
|
20240729,133600,115294620,17080,17080,17080,17080,18
|
|
20240729,133500,114987180,17080,17070,17080,17070,1022
|
|
20240729,133400,97531620,17080,17080,17080,17080,0
|
|
20240729,133300,97531620,17080,17060,17080,17060,9
|
|
20240729,133200,97378060,17060,17060,17060,17060,2
|
|
20240729,133100,97343940,17080,17080,17080,17080,5
|
|
20240729,133000,97258540,17080,17040,17080,17040,21
|
|
20240729,132900,96900360,17040,17050,17050,17040,9
|
|
20240729,132800,96746970,17060,17080,17080,17060,3
|
|
20240729,132700,96695750,17080,17080,17080,17080,0
|
|
20240729,132600,96695750,17080,17060,17080,17060,34
|
|
20240729,132500,96115480,17070,17070,17070,17070,2
|
|
20240729,132400,96081340,17080,17080,17080,17080,2
|
|
20240729,132300,96047180,17070,17080,17080,17070,6
|
|
20240729,132200,95944730,17070,17070,17070,17070,0
|
|
20240729,132100,95944730,17070,17070,17070,17070,1
|
|
20240729,132000,95927660,17080,17080,17080,17080,0
|
|
20240729,131900,95927660,17080,17080,17080,17080,0
|
|
20240729,131800,95927660,17080,17060,17080,17060,35
|
|
20240729,131700,95330270,17080,17080,17080,17080,3
|
|
20240729,131600,95279030,17080,17080,17080,17080,0
|
|
20240729,131500,95279030,17080,17080,17080,17080,3
|
|
20240729,131400,95227790,17080,17080,17080,17080,9
|
|
20240729,131300,95074070,17060,17060,17060,17060,1
|
|
20240729,131200,95057010,17080,17080,17080,17080,2
|
|
20240729,131100,95022850,17060,17060,17060,17060,3
|
|
20240729,131000,94971670,17090,17090,17090,17090,21
|
|
20240729,130900,94612780,17010,16990,17010,16990,637
|
|
20240729,130800,83789060,16990,16990,16990,16990,0
|
|
20240729,130700,83789060,16990,16990,16990,16990,1
|
|
20240729,130600,83772070,16990,16990,16990,16990,0
|
|
20240729,130500,83772070,16990,16990,16990,16990,0
|
|
20240729,130400,83772070,16990,16980,16990,16980,103
|
|
20240729,130300,82022110,16990,16990,16990,16990,0
|
|
20240729,130200,82022110,16990,16990,16990,16990,0
|
|
20240729,130100,82022110,16990,16990,16990,16990,0
|
|
20240729,130000,82022110,16990,16990,16990,16990,0
|
|
20240729,125900,82022110,16990,16990,16990,16990,0
|
|
20240729,125800,82022110,16990,16990,16990,16990,0
|
|
20240729,125700,82022110,16990,16990,16990,16990,0
|
|
20240729,125600,82022110,16990,16980,16990,16980,3
|
|
20240729,125500,81971150,16970,16970,16970,16970,0
|
|
20240729,125400,81971150,16970,16970,16970,16970,0
|
|
20240729,125300,81971150,16970,16970,16970,16970,33
|
|
20240729,125200,81411140,16970,16970,16970,16970,1
|
|
20240729,125100,81394170,16970,16950,16970,16950,151
|
|
20240729,125000,78832400,16960,16960,16960,16960,0
|
|
20240729,124900,78832400,16960,16960,16960,16960,0
|
|
20240729,124800,78832400,16960,16960,16960,16960,1
|
|
20240729,124700,78815440,16940,16960,16960,16940,2
|
|
20240729,124600,78781540,16970,16970,16970,16970,8
|
|
20240729,124500,78645780,16970,16970,16970,16970,0
|
|
20240729,124400,78645780,16970,16970,16970,16970,2
|
|
20240729,124300,78611840,16970,16970,16970,16970,0
|
|
20240729,124200,78611840,16970,16970,16970,16970,0
|
|
20240729,124100,78611840,16970,16960,16970,16950,58
|
|
20240729,124000,77628150,16960,16970,16970,16960,5
|
|
20240729,123900,77543320,16970,16970,16970,16970,0
|
|
20240729,123800,77543320,16970,16970,16970,16970,1
|
|
20240729,123700,77526350,16960,16960,16960,16960,0
|
|
20240729,123600,77526350,16960,16970,16970,16960,2
|
|
20240729,123500,77492420,16980,16980,16980,16980,47
|
|
20240729,123400,76694360,16980,16980,16980,16980,0
|
|
20240729,123300,76694360,16980,16980,16980,16980,0
|
|
20240729,123200,76694360,16980,16980,16980,16980,0
|
|
20240729,123100,76694360,16980,16980,16980,16980,0
|
|
20240729,123000,76694360,16980,16980,16980,16980,0
|
|
20240729,122900,76694360,16980,16980,16980,16980,0
|
|
20240729,122800,76694360,16980,16980,16980,16980,0
|
|
20240729,122700,76694360,16980,16980,16980,16980,0
|
|
20240729,122600,76694360,16980,16980,16980,16980,0
|
|
20240729,122500,76694360,16980,16980,16980,16980,0
|
|
20240729,122400,76694360,16980,16980,16980,16980,0
|
|
20240729,122300,76694360,16980,16980,16980,16980,0
|
|
20240729,122200,76694360,16980,16980,16980,16980,0
|
|
20240729,122100,76694360,16980,16980,16980,16980,0
|
|
20240729,122000,76694360,16980,16980,16980,16980,0
|
|
20240729,121900,76694360,16980,16980,16980,16980,0
|
|
20240729,121800,76694360,16980,16970,16980,16970,2
|
|
20240729,121700,76660410,16980,16980,16980,16980,0
|
|
20240729,121600,76660410,16980,16980,16980,16980,1
|
|
20240729,121500,76643430,16970,16970,16970,16970,1
|
|
20240729,121400,76626460,16980,16980,16980,16980,0
|
|
20240729,121300,76626460,16980,16980,16980,16980,0
|
|
20240729,121200,76626460,16980,16980,16980,16980,0
|
|
20240729,121100,76626460,16980,16980,16980,16980,0
|
|
20240729,121000,76626460,16980,16970,16980,16970,2
|
|
20240729,120900,76592510,16960,16960,16960,16960,102
|
|
20240729,120800,74862590,16970,16970,16970,16970,0
|
|
20240729,120700,74862590,16970,16970,16970,16970,0
|
|
20240729,120600,74862590,16970,16970,16970,16970,1
|
|
20240729,120500,74845620,16980,16980,16980,16980,0
|
|
20240729,120400,74845620,16980,16980,16980,16980,1
|
|
20240729,120300,74828640,16900,16900,16900,16900,0
|
|
20240729,120200,74828640,16900,16900,16900,16900,0
|
|
20240729,120100,74828640,16900,16900,16900,16900,0
|
|
20240729,120000,74828640,16900,16900,16900,16900,0
|
|
20240729,115900,74828640,16900,16900,16900,16900,0
|
|
20240729,115800,74828640,16900,16900,16900,16900,27
|
|
20240729,115700,74372340,16970,16970,16970,16970,245
|
|
20240729,115600,70214690,16960,16960,16960,16960,0
|
|
20240729,115500,70214690,16960,16960,16960,16960,100
|
|
20240729,115400,68518690,16960,16960,16960,16960,0
|
|
20240729,115300,68518690,16960,16910,16960,16910,32
|
|
20240729,115200,67976700,16910,16910,16910,16910,2
|
|
20240729,115100,67942880,16900,16900,16900,16900,0
|
|
20240729,115000,67942880,16900,16910,16910,16900,13
|
|
20240729,114900,67723060,16910,16910,16910,16910,0
|
|
20240729,114800,67723060,16910,16910,16910,16910,0
|
|
20240729,114700,67723060,16910,16910,16910,16910,0
|
|
20240729,114600,67723060,16910,16900,16910,16900,8
|
|
20240729,114500,67587840,16850,16890,16900,16850,16
|
|
20240729,114400,67317910,16900,16900,16900,16900,0
|
|
20240729,114300,67317910,16900,16900,16900,16900,0
|
|
20240729,114200,67317910,16900,16900,16900,16900,0
|
|
20240729,114100,67317910,16900,16900,16900,16900,0
|
|
20240729,114000,67317910,16900,16900,16900,16900,0
|
|
20240729,113900,67317910,16900,16900,16900,16900,0
|
|
20240729,113800,67317910,16900,16900,16900,16900,1
|
|
20240729,113700,67301010,16900,16900,16900,16900,0
|
|
20240729,113600,67301010,16900,16900,16900,16900,0
|
|
20240729,113500,67301010,16900,16900,16900,16900,0
|
|
20240729,113400,67301010,16900,16900,16900,16900,0
|
|
20240729,113300,67301010,16900,16900,16900,16900,2
|
|
20240729,113200,67267210,16910,16910,16910,16910,0
|
|
20240729,113100,67267210,16910,16910,16910,16910,0
|
|
20240729,113000,67267210,16910,16910,16910,16910,0
|
|
20240729,112900,67267210,16910,16910,16910,16910,0
|
|
20240729,112800,67267210,16910,16910,16910,16910,0
|
|
20240729,112700,67267210,16910,16910,16910,16910,1
|
|
20240729,112600,67250300,16920,16920,16920,16920,0
|
|
20240729,112500,67250300,16920,16920,16920,16920,0
|
|
20240729,112400,67250300,16920,16920,16920,16920,0
|
|
20240729,112300,67250300,16920,16920,16920,16920,0
|
|
20240729,112200,67250300,16920,16920,16920,16920,0
|
|
20240729,112100,67250300,16920,16920,16920,16920,0
|
|
20240729,112000,67250300,16920,16920,16920,16920,0
|
|
20240729,111900,67250300,16920,16920,16920,16920,0
|
|
20240729,111800,67250300,16920,16920,16920,16920,0
|
|
20240729,111700,67250300,16920,16920,16920,16920,0
|
|
20240729,111600,67250300,16920,16920,16920,16920,1
|
|
20240729,111500,67233380,16940,16940,16940,16940,0
|
|
20240729,111400,67233380,16940,16940,16940,16940,0
|
|
20240729,111300,67233380,16940,16940,16940,16940,0
|
|
20240729,111200,67233380,16940,16940,16940,16940,0
|
|
20240729,111100,67233380,16940,16940,16940,16940,0
|
|
20240729,111000,67233380,16940,16940,16940,16940,1
|
|
20240729,110900,67216440,16940,16940,16940,16940,0
|
|
20240729,110800,67216440,16940,16940,16940,16940,0
|
|
20240729,110700,67216440,16940,16940,16940,16940,0
|
|
20240729,110600,67216440,16940,16940,16940,16940,1
|
|
20240729,110500,67199500,16970,16960,16970,16960,11
|
|
20240729,110400,67012860,16900,16900,16900,16900,0
|
|
20240729,110300,67012860,16900,16900,16900,16900,0
|
|
20240729,110200,67012860,16900,16910,16910,16900,3
|
|
20240729,110100,66962150,16970,16970,16970,16970,0
|
|
20240729,110000,66962150,16970,16970,16970,16970,0
|
|
20240729,105900,66962150,16970,16970,16970,16970,0
|
|
20240729,105800,66962150,16970,16970,16970,16970,0
|
|
20240729,105700,66962150,16970,16970,16970,16970,0
|
|
20240729,105600,66962150,16970,16970,16970,16970,0
|
|
20240729,105500,66962150,16970,16960,16970,16960,2
|
|
20240729,105400,66928220,16970,16970,16970,16970,0
|
|
20240729,105300,66928220,16970,16970,16970,16970,0
|
|
20240729,105200,66928220,16970,16950,16970,16950,2
|
|
20240729,105100,66894300,16970,16970,16970,16970,0
|
|
20240729,105000,66894300,16970,16930,16970,16930,5
|
|
20240729,104900,66809530,16910,16920,16920,16910,4
|
|
20240729,104800,66741870,16920,16910,16920,16910,181
|
|
20240729,104700,63681150,16900,16900,16900,16900,1
|
|
20240729,104600,63664250,16910,16910,16910,16910,1
|
|
20240729,104500,63647340,16920,16920,16920,16920,1
|
|
20240729,104400,63630420,16910,16880,16910,16880,54
|
|
20240729,104300,62718840,16980,16980,16980,16980,177
|
|
20240729,104200,59713380,16980,16980,16980,16980,0
|
|
20240729,104100,59713380,16980,16980,16980,16980,0
|
|
20240729,104000,59713380,16980,16980,16980,16980,0
|
|
20240729,103900,59713380,16980,16980,16980,16980,0
|
|
20240729,103800,59713380,16980,16980,16980,16980,537
|
|
20240729,103700,50595120,16980,16980,16980,16980,0
|
|
20240729,103600,50595120,16980,16980,16980,16980,0
|
|
20240729,103500,50595120,16980,16980,16980,16980,0
|
|
20240729,103400,50595120,16980,16980,16980,16980,0
|
|
20240729,103300,50595120,16980,16980,16980,16980,1
|
|
20240729,103200,50578140,16880,16880,16880,16880,148
|
|
20240729,103100,48079900,16880,16880,16880,16880,71
|
|
20240729,103000,46881420,16880,16880,16880,16880,30
|
|
20240729,102900,46375020,16880,16880,16880,16880,0
|
|
20240729,102800,46375020,16880,16870,16880,16870,23
|
|
20240729,102700,45986990,16870,16870,16870,16870,0
|
|
20240729,102600,45986990,16870,16870,16870,16870,0
|
|
20240729,102500,45986990,16870,16870,16870,16870,2
|
|
20240729,102400,45953250,16830,16830,16830,16830,1
|
|
20240729,102300,45936420,16870,16870,16870,16870,0
|
|
20240729,102200,45936420,16870,16860,16870,16860,6
|
|
20240729,102100,45835250,16860,16860,16860,16860,1
|
|
20240729,102000,45818390,16860,16860,16860,16860,2
|
|
20240729,101900,45784670,16830,16830,16830,16830,9
|
|
20240729,101800,45633200,16860,16860,16860,16860,0
|
|
20240729,101700,45633200,16860,16860,16860,16860,0
|
|
20240729,101600,45633200,16860,16860,16860,16860,0
|
|
20240729,101500,45633200,16860,16860,16860,16860,0
|
|
20240729,101400,45633200,16860,16860,16860,16860,1
|
|
20240729,101300,45616340,16830,16830,16830,16830,0
|
|
20240729,101200,45616340,16830,16860,16860,16830,123
|
|
20240729,101100,43545560,16860,16860,16860,16860,0
|
|
20240729,101000,43545560,16860,16860,16860,16860,73
|
|
20240729,100900,42314780,16860,16860,16860,16860,2
|
|
20240729,100800,42281060,16840,16750,16850,16740,99
|
|
20240729,100700,40623350,16770,16770,16770,16770,3
|
|
20240729,100600,40573040,16790,16790,16790,16790,0
|
|
20240729,100500,40573040,16790,16860,16860,16790,11
|
|
20240729,100400,40388210,16860,16860,16860,16860,1
|
|
20240729,100300,40371350,16860,16860,16860,16860,0
|
|
20240729,100200,40371350,16860,16860,16860,16860,60
|
|
20240729,100100,39359750,16860,16860,16860,16860,0
|
|
20240729,100000,39359750,16860,16850,16860,16850,60
|
|
20240729,095900,38348210,16850,16850,16850,16850,0
|
|
20240729,095800,38348210,16850,16850,16850,16850,0
|
|
20240729,095700,38348210,16850,16850,16850,16850,0
|
|
20240729,095600,38348210,16850,16850,16850,16850,0
|
|
20240729,095500,38348210,16850,16850,16850,16850,5
|
|
20240729,095400,38263960,16860,16860,16860,16860,0
|
|
20240729,095300,38263960,16860,16860,16860,16860,0
|
|
20240729,095200,38263960,16860,16860,16860,16860,0
|
|
20240729,095100,38263960,16860,16860,16860,16860,0
|
|
20240729,095000,38263960,16860,16860,16860,16860,0
|
|
20240729,094900,38263960,16860,16860,16860,16860,0
|
|
20240729,094800,38263960,16860,16860,16860,16860,0
|
|
20240729,094700,38263960,16860,16860,16860,16860,4
|
|
20240729,094600,38196520,16860,16860,16860,16860,2
|
|
20240729,094500,38162800,16790,16790,16790,16790,0
|
|
20240729,094400,38162800,16790,16790,16790,16790,1
|
|
20240729,094300,38146010,16790,16790,16790,16790,7
|
|
20240729,094200,38028480,16790,16790,16790,16790,2
|
|
20240729,094100,37994900,16790,16850,16850,16790,425
|
|
20240729,094000,30850600,16860,16860,16860,16860,1
|
|
20240729,093900,30833740,16860,16860,16860,16860,12
|
|
20240729,093800,30631420,16860,16860,16860,16860,1
|
|
20240729,093700,30614560,16820,16820,16820,16820,50
|
|
20240729,093600,29773560,16840,16840,16840,16840,21
|
|
20240729,093500,29419920,16860,16860,16860,16860,15
|
|
20240729,093400,29167020,16870,16870,16870,16870,2
|
|
20240729,093300,29133280,16860,16860,16860,16860,0
|
|
20240729,093200,29133280,16860,16860,16860,16860,10
|
|
20240729,093100,28964680,16870,16860,16870,16860,24
|
|
20240729,093000,28560000,16840,16840,16840,16840,216
|
|
20240729,092900,24922560,16840,16840,16840,16840,0
|
|
20240729,092800,24922560,16840,16840,16840,16840,0
|
|
20240729,092700,24922560,16840,16840,16840,16840,0
|
|
20240729,092600,24922560,16840,16840,16840,16840,0
|
|
20240729,092500,24922560,16840,16840,16840,16840,0
|
|
20240729,092400,24922560,16840,16840,16840,16840,46
|
|
20240729,092300,24147920,16800,16800,16800,16800,0
|
|
20240729,092200,24147920,16800,16800,16800,16800,0
|
|
20240729,092100,24147920,16800,16800,16800,16800,100
|
|
20240729,092000,22467920,16800,16800,16800,16800,0
|
|
20240729,091900,22467920,16800,16840,16840,16800,15
|
|
20240729,091800,22215480,16840,16840,16840,16840,3
|
|
20240729,091700,22164960,16870,16880,16880,16870,100
|
|
20240729,091600,20476980,16870,16870,16870,16870,100
|
|
20240729,091500,18789980,16880,16980,16980,16880,230
|
|
20240729,091400,14902380,16940,16940,16940,16940,0
|
|
20240729,091300,14902380,16940,16940,16940,16940,3
|
|
20240729,091200,14851560,16980,16940,16980,16940,29
|
|
20240729,091100,14360220,16940,16940,16940,16900,119
|
|
20240729,091000,12346200,16980,16980,17050,16900,351
|
|
20240729,090900,6384950,16980,16980,16980,16970,138
|
|
20240729,090800,4041750,16880,16980,16980,16880,13
|
|
20240729,090700,3821870,16820,16820,16820,16820,18
|
|
20240729,090600,3519110,16800,16830,16990,16800,11
|
|
20240729,090500,3333580,16990,16990,16990,16990,5
|
|
20240729,090400,3248630,16880,17000,17000,16880,11
|
|
20240729,090300,3062690,17230,17230,17230,17230,0
|
|
20240729,090200,3062690,17230,17230,17230,17230,0
|
|
20240729,090100,3062690,17230,17230,17230,17230,0
|
|
20240729,090000,3062690,17230,16740,17230,16720,183
|