659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,195600,410650680,16800,16800,16800,16800,362
|
|
20240731,195500,410650680,16800,16800,16800,16800,0
|
|
20240731,195400,410650680,16800,16800,16800,16800,0
|
|
20240731,195300,410650680,16800,16800,16800,16800,0
|
|
20240731,195200,410650680,16800,16800,16800,16800,0
|
|
20240731,195100,410650680,16800,16800,16800,16800,0
|
|
20240731,195000,410650680,16800,16800,16800,16800,0
|
|
20240731,194900,410650680,16800,16800,16800,16800,0
|
|
20240731,194800,410650680,16800,16800,16800,16800,0
|
|
20240731,194700,410650680,16800,16800,16800,16800,0
|
|
20240731,194600,410650680,16800,16800,16800,16800,0
|
|
20240731,194500,410650680,16800,16800,16800,16800,0
|
|
20240731,194400,410650680,16800,16800,16800,16800,0
|
|
20240731,194300,410650680,16800,16800,16800,16800,0
|
|
20240731,194200,410650680,16800,16800,16800,16800,0
|
|
20240731,194100,410650680,16800,16800,16800,16800,0
|
|
20240731,194000,410650680,16800,16800,16800,16800,0
|
|
20240731,193900,410650680,16800,16800,16800,16800,0
|
|
20240731,193800,410650680,16800,16800,16800,16800,0
|
|
20240731,193700,410650680,16800,16800,16800,16800,0
|
|
20240731,193600,410650680,16800,16800,16800,16800,0
|
|
20240731,193500,410650680,16800,16800,16800,16800,0
|
|
20240731,193400,410650680,16800,16800,16800,16800,0
|
|
20240731,193300,410650680,16800,16800,16800,16800,0
|
|
20240731,193200,410650680,16800,16800,16800,16800,0
|
|
20240731,193100,410650680,16800,16800,16800,16800,0
|
|
20240731,193000,410650680,16800,16800,16800,16800,0
|
|
20240731,192900,410650680,16800,16800,16800,16800,0
|
|
20240731,192800,410650680,16800,16800,16800,16800,0
|
|
20240731,192700,410650680,16800,16800,16800,16800,0
|
|
20240731,192600,410650680,16800,16800,16800,16800,362
|
|
20240731,192500,410650680,16800,16800,16800,16800,0
|
|
20240731,192400,410650680,16800,16800,16800,16800,0
|
|
20240731,192300,410650680,16800,16800,16800,16800,0
|
|
20240731,192200,410650680,16800,16800,16800,16800,0
|
|
20240731,192100,410650680,16800,16800,16800,16800,0
|
|
20240731,192000,410650680,16800,16800,16800,16800,0
|
|
20240731,191900,410650680,16800,16800,16800,16800,0
|
|
20240731,191800,410650680,16800,16800,16800,16800,0
|
|
20240731,191700,410650680,16800,16800,16800,16800,0
|
|
20240731,191600,410650680,16800,16800,16800,16800,0
|
|
20240731,191500,410650680,16800,16800,16800,16800,0
|
|
20240731,191400,410650680,16800,16800,16800,16800,0
|
|
20240731,191300,410650680,16800,16800,16800,16800,0
|
|
20240731,191200,410650680,16800,16800,16800,16800,0
|
|
20240731,191100,410650680,16800,16800,16800,16800,0
|
|
20240731,191000,410650680,16800,16800,16800,16800,0
|
|
20240731,190900,410650680,16800,16800,16800,16800,0
|
|
20240731,190800,410650680,16800,16800,16800,16800,0
|
|
20240731,190700,410650680,16800,16800,16800,16800,0
|
|
20240731,190600,410650680,16800,16800,16800,16800,0
|
|
20240731,190500,410650680,16800,16800,16800,16800,0
|
|
20240731,190400,410650680,16800,16800,16800,16800,0
|
|
20240731,190300,410650680,16800,16800,16800,16800,0
|
|
20240731,190200,410650680,16800,16800,16800,16800,0
|
|
20240731,190100,410650680,16800,16800,16800,16800,0
|
|
20240731,190000,410650680,16800,16800,16800,16800,0
|
|
20240731,185900,410650680,16800,16800,16800,16800,0
|
|
20240731,185800,410650680,16800,16800,16800,16800,0
|
|
20240731,185700,410650680,16800,16800,16800,16800,0
|
|
20240731,185600,410650680,16800,16800,16800,16800,362
|
|
20240731,185500,410650680,16800,16800,16800,16800,0
|
|
20240731,185400,410650680,16800,16800,16800,16800,0
|
|
20240731,185300,410650680,16800,16800,16800,16800,0
|
|
20240731,185200,410650680,16800,16800,16800,16800,0
|
|
20240731,185100,410650680,16800,16800,16800,16800,0
|
|
20240731,185000,410650680,16800,16800,16800,16800,0
|
|
20240731,184900,410650680,16800,16800,16800,16800,0
|
|
20240731,184800,410650680,16800,16800,16800,16800,0
|
|
20240731,184700,410650680,16800,16800,16800,16800,0
|
|
20240731,184600,410650680,16800,16800,16800,16800,0
|
|
20240731,184500,410650680,16800,16800,16800,16800,0
|
|
20240731,184400,410650680,16800,16800,16800,16800,0
|
|
20240731,184300,410650680,16800,16800,16800,16800,0
|
|
20240731,184200,410650680,16800,16800,16800,16800,0
|
|
20240731,184100,410650680,16800,16800,16800,16800,0
|
|
20240731,184000,410650680,16800,16800,16800,16800,0
|
|
20240731,183900,410650680,16800,16800,16800,16800,0
|
|
20240731,183800,410650680,16800,16800,16800,16800,0
|
|
20240731,183700,410650680,16800,16800,16800,16800,0
|
|
20240731,183600,410650680,16800,16800,16800,16800,0
|
|
20240731,183500,410650680,16800,16800,16800,16800,0
|
|
20240731,183400,410650680,16800,16800,16800,16800,0
|
|
20240731,183300,410650680,16800,16800,16800,16800,0
|
|
20240731,183200,410650680,16800,16800,16800,16800,0
|
|
20240731,183100,410650680,16800,16800,16800,16800,0
|
|
20240731,183000,410650680,16800,16800,16800,16800,0
|
|
20240731,182900,410650680,16800,16800,16800,16800,0
|
|
20240731,182800,410650680,16800,16800,16800,16800,0
|
|
20240731,182700,410650680,16800,16800,16800,16800,0
|
|
20240731,182600,410650680,16800,16800,16800,16800,362
|
|
20240731,182500,410650680,16800,16800,16800,16800,0
|
|
20240731,182400,410650680,16800,16800,16800,16800,0
|
|
20240731,182300,410650680,16800,16800,16800,16800,0
|
|
20240731,182200,410650680,16800,16800,16800,16800,0
|
|
20240731,182100,410650680,16800,16800,16800,16800,0
|
|
20240731,182000,410650680,16800,16800,16800,16800,0
|
|
20240731,181900,410650680,16800,16800,16800,16800,0
|
|
20240731,181800,410650680,16800,16800,16800,16800,0
|
|
20240731,181700,410650680,16800,16800,16800,16800,0
|
|
20240731,181600,410650680,16800,16800,16800,16800,0
|
|
20240731,181500,410650680,16800,16800,16800,16800,0
|
|
20240731,181400,410650680,16800,16800,16800,16800,0
|
|
20240731,181300,410650680,16800,16800,16800,16800,0
|
|
20240731,181200,410650680,16800,16800,16800,16800,0
|
|
20240731,181100,410650680,16800,16800,16800,16800,0
|
|
20240731,181000,410650680,16800,16800,16800,16800,0
|
|
20240731,180900,410650680,16800,16800,16800,16800,0
|
|
20240731,180800,410650680,16800,16800,16800,16800,0
|
|
20240731,180700,410650680,16800,16800,16800,16800,0
|
|
20240731,180600,410650680,16800,16800,16800,16800,0
|
|
20240731,180500,410650680,16800,16800,16800,16800,0
|
|
20240731,180400,410650680,16800,16800,16800,16800,0
|
|
20240731,180300,410650680,16800,16800,16800,16800,0
|
|
20240731,180200,410650680,16800,16800,16800,16800,0
|
|
20240731,180100,410650680,16800,16800,16800,16800,0
|
|
20240731,180000,410650680,16800,16800,16800,16800,0
|
|
20240731,175900,410650680,16800,16800,16800,16800,0
|
|
20240731,175800,410650680,16800,16800,16800,16800,0
|
|
20240731,175700,410650680,16800,16800,16800,16800,0
|
|
20240731,175600,410650680,16800,16800,16800,16800,362
|
|
20240731,175500,410650680,16800,16800,16800,16800,0
|
|
20240731,175400,410650680,16800,16800,16800,16800,0
|
|
20240731,175300,410650680,16800,16800,16800,16800,0
|
|
20240731,175200,410650680,16800,16800,16800,16800,0
|
|
20240731,175100,410650680,16800,16800,16800,16800,0
|
|
20240731,175000,410650680,16800,16800,16800,16800,0
|
|
20240731,174900,410650680,16800,16800,16800,16800,0
|
|
20240731,174800,410650680,16800,16800,16800,16800,0
|
|
20240731,174700,410650680,16800,16800,16800,16800,0
|
|
20240731,174600,410650680,16800,16800,16800,16800,0
|
|
20240731,174500,410650680,16800,16800,16800,16800,0
|
|
20240731,174400,410650680,16800,16800,16800,16800,0
|
|
20240731,174300,410650680,16800,16800,16800,16800,0
|
|
20240731,174200,410650680,16800,16800,16800,16800,0
|
|
20240731,174100,410650680,16800,16800,16800,16800,0
|
|
20240731,174000,410650680,16800,16800,16800,16800,0
|
|
20240731,173900,410650680,16800,16800,16800,16800,0
|
|
20240731,173800,410650680,16800,16800,16800,16800,0
|
|
20240731,173700,410650680,16800,16800,16800,16800,0
|
|
20240731,173600,410650680,16800,16800,16800,16800,0
|
|
20240731,173500,410650680,16800,16800,16800,16800,0
|
|
20240731,173400,410650680,16800,16800,16800,16800,0
|
|
20240731,173300,410650680,16800,16800,16800,16800,0
|
|
20240731,173200,410650680,16800,16800,16800,16800,0
|
|
20240731,173100,410650680,16800,16800,16800,16800,0
|
|
20240731,173000,410650680,16800,16800,16800,16800,0
|
|
20240731,172900,410650680,16800,16800,16800,16800,0
|
|
20240731,172800,410650680,16800,16800,16800,16800,0
|
|
20240731,172700,410650680,16800,16800,16800,16800,0
|
|
20240731,172600,410650680,16800,16800,16800,16800,362
|
|
20240731,172500,410650680,16800,16800,16800,16800,0
|
|
20240731,172400,410650680,16800,16800,16800,16800,0
|
|
20240731,172300,410650680,16800,16800,16800,16800,0
|
|
20240731,172200,410650680,16800,16800,16800,16800,0
|
|
20240731,172100,410650680,16800,16800,16800,16800,0
|
|
20240731,172000,410650680,16800,16800,16800,16800,0
|
|
20240731,171900,410650680,16800,16800,16800,16800,0
|
|
20240731,171800,410650680,16800,16800,16800,16800,0
|
|
20240731,171700,410650680,16800,16800,16800,16800,0
|
|
20240731,171600,410650680,16800,16800,16800,16800,0
|
|
20240731,171500,410650680,16800,16800,16800,16800,0
|
|
20240731,171400,410650680,16800,16800,16800,16800,0
|
|
20240731,171300,410650680,16800,16800,16800,16800,0
|
|
20240731,171200,410650680,16800,16800,16800,16800,0
|
|
20240731,171100,410650680,16800,16800,16800,16800,0
|
|
20240731,171000,410650680,16800,16800,16800,16800,0
|
|
20240731,170900,410650680,16800,16800,16800,16800,0
|
|
20240731,170800,410650680,16800,16800,16800,16800,0
|
|
20240731,170700,410650680,16800,16800,16800,16800,0
|
|
20240731,170600,410650680,16800,16800,16800,16800,0
|
|
20240731,170500,410650680,16800,16800,16800,16800,0
|
|
20240731,170400,410650680,16800,16800,16800,16800,0
|
|
20240731,170300,410650680,16800,16800,16800,16800,0
|
|
20240731,170200,410650680,16800,16800,16800,16800,0
|
|
20240731,170100,410650680,16800,16800,16800,16800,0
|
|
20240731,170000,410650680,16800,16800,16800,16800,0
|
|
20240731,165900,410650680,16800,16800,16800,16800,0
|
|
20240731,165800,410650680,16800,16800,16800,16800,0
|
|
20240731,165700,410650680,16800,16800,16800,16800,0
|
|
20240731,165600,410650680,16800,16800,16800,16800,362
|
|
20240731,165500,410650680,16800,16800,16800,16800,0
|
|
20240731,165400,410650680,16800,16800,16800,16800,0
|
|
20240731,165300,410650680,16800,16800,16800,16800,0
|
|
20240731,165200,410650680,16800,16800,16800,16800,0
|
|
20240731,165100,410650680,16800,16800,16800,16800,0
|
|
20240731,165000,410650680,16800,16800,16800,16800,0
|
|
20240731,164900,410650680,16800,16800,16800,16800,0
|
|
20240731,164800,410650680,16800,16800,16800,16800,0
|
|
20240731,164700,410650680,16800,16800,16800,16800,0
|
|
20240731,164600,410650680,16800,16800,16800,16800,0
|
|
20240731,164500,410650680,16800,16800,16800,16800,0
|
|
20240731,164400,410650680,16800,16800,16800,16800,0
|
|
20240731,164300,410650680,16800,16800,16800,16800,0
|
|
20240731,164200,410650680,16800,16800,16800,16800,0
|
|
20240731,164100,410650680,16800,16800,16800,16800,0
|
|
20240731,164000,410650680,16800,16800,16800,16800,0
|
|
20240731,163900,410650680,16800,16800,16800,16800,0
|
|
20240731,163800,410650680,16800,16800,16800,16800,0
|
|
20240731,163700,410650680,16800,16800,16800,16800,0
|
|
20240731,163600,410650680,16800,16800,16800,16800,0
|
|
20240731,163500,410650680,16800,16800,16800,16800,0
|
|
20240731,163400,410650680,16800,16800,16800,16800,0
|
|
20240731,163300,410650680,16800,16800,16800,16800,0
|
|
20240731,163200,410650680,16800,16800,16800,16800,0
|
|
20240731,163100,410650680,16800,16800,16800,16800,0
|
|
20240731,163000,410650680,16800,16800,16800,16800,0
|
|
20240731,162900,410650680,16800,16800,16800,16800,0
|
|
20240731,162800,410650680,16800,16800,16800,16800,0
|
|
20240731,162700,410650680,16800,16800,16800,16800,0
|
|
20240731,162600,410650680,16800,16800,16800,16800,362
|
|
20240731,162500,410650680,16800,16800,16800,16800,0
|
|
20240731,162400,410650680,16800,16800,16800,16800,0
|
|
20240731,162300,410650680,16800,16800,16800,16800,0
|
|
20240731,162200,410650680,16800,16800,16800,16800,0
|
|
20240731,162100,410650680,16800,16800,16800,16800,0
|
|
20240731,162000,410650680,16800,16800,16800,16800,0
|
|
20240731,161900,410650680,16800,16800,16800,16800,0
|
|
20240731,161800,410650680,16800,16800,16800,16800,0
|
|
20240731,161700,410650680,16800,16800,16800,16800,0
|
|
20240731,161600,410650680,16800,16800,16800,16800,0
|
|
20240731,161500,410650680,16800,16800,16800,16800,0
|
|
20240731,161400,410650680,16800,16800,16800,16800,0
|
|
20240731,161300,410650680,16800,16800,16800,16800,0
|
|
20240731,161200,410650680,16800,16800,16800,16800,0
|
|
20240731,161100,410650680,16800,16800,16800,16800,0
|
|
20240731,161000,410650680,16800,16800,16800,16800,0
|
|
20240731,160900,410650680,16800,16800,16800,16800,0
|
|
20240731,160800,410650680,16800,16800,16800,16800,0
|
|
20240731,160700,410650680,16800,16800,16800,16800,0
|
|
20240731,160600,410650680,16800,16800,16800,16800,0
|
|
20240731,160500,410650680,16800,16800,16800,16800,0
|
|
20240731,160400,410650680,16800,16800,16800,16800,0
|
|
20240731,160300,410650680,16800,16800,16800,16800,0
|
|
20240731,160200,410650680,16800,16800,16800,16800,0
|
|
20240731,160100,410650680,16800,16800,16800,16800,0
|
|
20240731,160000,410650680,16800,16800,16800,16800,0
|
|
20240731,155900,410650680,16800,16800,16800,16800,0
|
|
20240731,155800,410650680,16800,16800,16800,16800,0
|
|
20240731,155700,410650680,16800,16800,16800,16800,0
|
|
20240731,155600,410650680,16800,16800,16800,16800,362
|
|
20240731,155500,410650680,16800,16800,16800,16800,0
|
|
20240731,155400,410650680,16800,16800,16800,16800,0
|
|
20240731,155300,410650680,16800,16800,16800,16800,0
|
|
20240731,155200,410650680,16800,16800,16800,16800,0
|
|
20240731,155100,410650680,16800,16800,16800,16800,0
|
|
20240731,155000,410650680,16800,16800,16800,16800,0
|
|
20240731,154900,410650680,16800,16800,16800,16800,0
|
|
20240731,154800,410650680,16800,16800,16800,16800,0
|
|
20240731,154700,410650680,16800,16800,16800,16800,0
|
|
20240731,154600,410650680,16800,16800,16800,16800,0
|
|
20240731,154500,410650680,16800,16800,16800,16800,0
|
|
20240731,154400,410650680,16800,16800,16800,16800,0
|
|
20240731,154300,410650680,16800,16800,16800,16800,0
|
|
20240731,154200,410650680,16800,16800,16800,16800,0
|
|
20240731,154100,410650680,16800,16800,16800,16800,0
|
|
20240731,154000,410650680,16800,16800,16800,16800,0
|
|
20240731,153900,410650680,16800,16800,16800,16800,0
|
|
20240731,153800,410650680,16800,16800,16800,16800,0
|
|
20240731,153700,410650680,16800,16800,16800,16800,0
|
|
20240731,153600,410650680,16800,16800,16800,16800,0
|
|
20240731,153500,410650680,16800,16800,16800,16800,0
|
|
20240731,153400,410650680,16800,16800,16800,16800,0
|
|
20240731,153300,410650680,16800,16800,16800,16800,0
|
|
20240731,153200,410650680,16800,16800,16800,16800,0
|
|
20240731,153100,410650680,16800,16800,16800,16800,0
|
|
20240731,153000,410650680,16800,16800,16800,16800,362
|
|
20240731,152900,404569080,16800,16800,16800,16800,0
|
|
20240731,152800,404569080,16800,16800,16800,16800,0
|
|
20240731,152700,404569080,16800,16800,16800,16800,0
|
|
20240731,152600,404569080,16800,16800,16800,16800,0
|
|
20240731,152500,404569080,16800,16800,16800,16800,0
|
|
20240731,152400,404569080,16800,16800,16800,16800,0
|
|
20240731,152300,404569080,16800,16800,16800,16800,0
|
|
20240731,152200,404569080,16800,16800,16800,16800,0
|
|
20240731,152100,404569080,16800,16800,16800,16800,0
|
|
20240731,152000,404569080,16800,16800,16800,16800,0
|
|
20240731,151900,404569080,16800,16800,16800,16800,0
|
|
20240731,151800,404569080,16800,16800,16800,16800,0
|
|
20240731,151700,404569080,16800,16780,16800,16780,20
|
|
20240731,151600,404233460,16780,16780,16780,16780,0
|
|
20240731,151500,404233460,16780,16760,16780,16760,11
|
|
20240731,151400,404049060,16760,16780,16780,16760,4
|
|
20240731,151300,403982000,16710,16780,16780,16710,469
|
|
20240731,151200,396138590,16780,16780,16780,16780,1
|
|
20240731,151100,396121810,16780,16750,16780,16750,195
|
|
20240731,151000,392855450,16750,16730,16750,16720,17
|
|
20240731,150900,392571030,16740,16740,16740,16740,0
|
|
20240731,150800,392571030,16740,16740,16740,16740,0
|
|
20240731,150700,392571030,16740,16730,16740,16730,11
|
|
20240731,150600,392386990,16730,16730,16730,16730,6
|
|
20240731,150500,392286610,16740,16740,16740,16740,17
|
|
20240731,150400,392002030,16750,16750,16750,16750,0
|
|
20240731,150300,392002030,16750,16750,16750,16750,15
|
|
20240731,150200,391750780,16740,16740,16740,16740,0
|
|
20240731,150100,391750780,16740,16740,16740,16740,1
|
|
20240731,150000,391734040,16740,16740,16740,16740,10
|
|
20240731,145900,391566640,16740,16730,16740,16730,21
|
|
20240731,145800,391215150,16730,16700,16730,16700,83
|
|
20240731,145700,389828980,16700,16700,16700,16700,176
|
|
20240731,145600,386889780,16700,16700,16700,16700,1
|
|
20240731,145500,386873080,16700,16700,16700,16700,0
|
|
20240731,145400,386873080,16700,16700,16700,16700,0
|
|
20240731,145300,386873080,16700,16610,16700,16610,67
|
|
20240731,145200,385754450,16700,16630,16700,16630,2
|
|
20240731,145100,385721120,16650,16650,16650,16650,2
|
|
20240731,145000,385687820,16700,16710,16710,16690,195
|
|
20240731,144900,382431260,16750,16750,16750,16750,0
|
|
20240731,144800,382431260,16750,16730,16750,16730,7
|
|
20240731,144700,382314110,16750,16750,16750,16750,2
|
|
20240731,144600,382280610,16740,16580,16740,16580,1193
|
|
20240731,144500,362350530,16580,16560,16580,16560,128
|
|
20240731,144400,360230790,16560,16580,16580,16500,884
|
|
20240731,144300,345619780,16580,16670,16670,16570,2714
|
|
20240731,144200,300628300,16690,16660,16690,16600,91
|
|
20240731,144100,299115910,16700,16700,16700,16700,26
|
|
20240731,144000,298681710,16700,16640,16700,16640,2
|
|
20240731,143900,298648370,16700,16700,16700,16700,1
|
|
20240731,143800,298631670,16610,16610,16610,16610,0
|
|
20240731,143700,298631670,16610,16690,16690,16610,4199
|
|
20240731,143600,228847310,16700,16700,16700,16700,200
|
|
20240731,143500,225507310,16700,16750,16750,16700,202
|
|
20240731,143400,222133810,16700,16750,16750,16700,636
|
|
20240731,143300,211505810,16750,16750,16750,16750,12
|
|
20240731,143200,211304810,16690,16750,16750,16690,266
|
|
20240731,143100,206864370,16750,16720,16750,16720,20
|
|
20240731,143000,206529850,16720,16720,16720,16720,10
|
|
20240731,142900,206362650,16690,16700,16700,16690,26
|
|
20240731,142800,205928700,16690,16720,16720,16690,10
|
|
20240731,142700,205761650,16720,16720,16720,16720,0
|
|
20240731,142600,205761650,16720,16720,16720,16720,0
|
|
20240731,142500,205761650,16720,16720,16720,16720,0
|
|
20240731,142400,205761650,16720,16720,16720,16720,1
|
|
20240731,142300,205744930,16720,16700,16730,16690,102
|
|
20240731,142200,204042420,16700,16700,16700,16700,2
|
|
20240731,142100,204009020,16700,16700,16700,16700,42
|
|
20240731,142000,203307620,16690,16690,16690,16690,12
|
|
20240731,141900,203107340,16690,16690,16690,16690,6
|
|
20240731,141800,203007200,16690,16740,16740,16690,621
|
|
20240731,141700,192634790,16740,16740,16740,16740,21
|
|
20240731,141600,192283250,16750,16750,16750,16750,0
|
|
20240731,141500,192283250,16750,16750,16750,16750,34
|
|
20240731,141400,191713750,16750,16760,16760,16750,31
|
|
20240731,141300,191194480,16750,16750,16750,16750,0
|
|
20240731,141200,191194480,16750,16780,16780,16750,44
|
|
20240731,141100,190456730,16780,16780,16780,16780,33
|
|
20240731,141000,189902990,16800,16800,16800,16800,4
|
|
20240731,140900,189835790,16800,16800,16800,16800,0
|
|
20240731,140800,189835790,16800,16800,16800,16800,0
|
|
20240731,140700,189835790,16800,16810,16810,16800,100
|
|
20240731,140600,188155780,16820,16820,16820,16820,2
|
|
20240731,140500,188122140,16800,16840,16840,16800,127
|
|
20240731,140400,185985840,16850,16850,16850,16850,0
|
|
20240731,140300,185985840,16850,16850,16850,16850,0
|
|
20240731,140200,185985840,16850,16850,16850,16850,20
|
|
20240731,140100,185648840,16860,16860,16860,16860,8
|
|
20240731,140000,185513960,16890,16890,16890,16890,0
|
|
20240731,135900,185513960,16890,16890,16890,16890,0
|
|
20240731,135800,185513960,16890,16890,16890,16890,0
|
|
20240731,135700,185513960,16890,16940,16940,16890,6
|
|
20240731,135600,185412570,16890,16890,16890,16890,1
|
|
20240731,135500,185395680,16850,16890,16890,16850,15
|
|
20240731,135400,185142520,16850,16850,16850,16850,0
|
|
20240731,135300,185142520,16850,16890,16890,16850,354
|
|
20240731,135200,179174080,16890,16890,16890,16890,1
|
|
20240731,135100,179157190,16890,16890,16890,16890,0
|
|
20240731,135000,179157190,16890,16900,16900,16890,74
|
|
20240731,134900,177906960,16900,16900,16900,16900,2
|
|
20240731,134800,177873160,16890,16890,16890,16890,23
|
|
20240731,134700,177484690,16900,16900,16900,16900,11
|
|
20240731,134600,177298790,16900,16900,16900,16900,133
|
|
20240731,134500,175051090,16900,16910,16910,16900,98
|
|
20240731,134400,173394060,16920,16920,16920,16920,1
|
|
20240731,134300,173377140,16910,16910,16910,16910,0
|
|
20240731,134200,173377140,16910,16920,16920,16910,682
|
|
20240731,134100,161837980,16930,16930,16930,16930,10
|
|
20240731,134000,161668680,16930,16930,16930,16930,1
|
|
20240731,133900,161651750,16930,16930,16930,16930,0
|
|
20240731,133800,161651750,16930,16930,16930,16930,0
|
|
20240731,133700,161651750,16930,16930,16930,16930,0
|
|
20240731,133600,161651750,16930,16930,16930,16930,104
|
|
20240731,133500,159891030,16940,16940,16940,16940,0
|
|
20240731,133400,159891030,16940,16940,16940,16940,0
|
|
20240731,133300,159891030,16940,16940,16940,16940,0
|
|
20240731,133200,159891030,16940,16940,16940,16940,259
|
|
20240731,133100,155503570,16940,16940,16940,16940,0
|
|
20240731,133000,155503570,16940,16940,16940,16940,0
|
|
20240731,132900,155503570,16940,16940,16940,16940,0
|
|
20240731,132800,155503570,16940,16940,16940,16940,90
|
|
20240731,132700,153978970,16950,16950,16950,16950,99
|
|
20240731,132600,152300920,16950,16960,16960,16950,76
|
|
20240731,132500,151012000,16940,16940,16940,16940,0
|
|
20240731,132400,151012000,16940,16940,16940,16940,29
|
|
20240731,132300,150520740,16940,16940,16940,16940,41
|
|
20240731,132200,149826200,16990,16990,16990,16990,0
|
|
20240731,132100,149826200,16990,16990,16990,16990,0
|
|
20240731,132000,149826200,16990,16990,16990,16990,10
|
|
20240731,131900,149656300,16940,16940,16940,16940,0
|
|
20240731,131800,149656300,16940,16940,16940,16940,2
|
|
20240731,131700,149622420,16950,16950,16950,16950,0
|
|
20240731,131600,149622420,16950,16950,16950,16950,0
|
|
20240731,131500,149622420,16950,16950,16950,16950,6
|
|
20240731,131400,149520720,16950,16950,16950,16950,1
|
|
20240731,131300,149503770,16940,16940,16940,16940,0
|
|
20240731,131200,149503770,16940,16940,16940,16940,0
|
|
20240731,131100,149503770,16940,16940,16940,16940,5
|
|
20240731,131000,149419070,16950,16950,16950,16950,0
|
|
20240731,130900,149419070,16950,16950,16950,16950,1
|
|
20240731,130800,149402120,16950,16950,16950,16950,2
|
|
20240731,130700,149368220,16940,16940,16940,16940,0
|
|
20240731,130600,149368220,16940,16950,16950,16940,237
|
|
20240731,130500,145351990,16950,16950,16950,16950,1
|
|
20240731,130400,145335040,16950,16950,16950,16950,40
|
|
20240731,130300,144657040,16960,16960,16960,16960,5
|
|
20240731,130200,144572240,16960,16960,16960,16960,0
|
|
20240731,130100,144572240,16960,16960,16960,16960,5
|
|
20240731,130000,144487440,16960,16970,16970,16960,10
|
|
20240731,125900,144317790,16970,16970,16970,16970,0
|
|
20240731,125800,144317790,16970,16970,16970,16970,0
|
|
20240731,125700,144317790,16970,16970,16970,16970,0
|
|
20240731,125600,144317790,16970,16970,16970,16970,0
|
|
20240731,125500,144317790,16970,16970,16970,16970,21
|
|
20240731,125400,143961420,16990,16990,16990,16990,0
|
|
20240731,125300,143961420,16990,16990,16990,16990,0
|
|
20240731,125200,143961420,16990,16990,16990,16990,0
|
|
20240731,125100,143961420,16990,16990,16990,16990,0
|
|
20240731,125000,143961420,16990,16990,16990,16990,0
|
|
20240731,124900,143961420,16990,16990,16990,16990,0
|
|
20240731,124800,143961420,16990,16990,16990,16990,0
|
|
20240731,124700,143961420,16990,16990,16990,16990,0
|
|
20240731,124600,143961420,16990,16990,16990,16990,0
|
|
20240731,124500,143961420,16990,16990,16990,16990,1
|
|
20240731,124400,143944430,16990,16990,16990,16990,0
|
|
20240731,124300,143944430,16990,16990,16990,16990,0
|
|
20240731,124200,143944430,16990,16990,16990,16990,20
|
|
20240731,124100,143604630,16950,16950,16950,16950,0
|
|
20240731,124000,143604630,16950,16950,16950,16950,114
|
|
20240731,123900,141672330,16950,16950,16950,16950,0
|
|
20240731,123800,141672330,16950,16950,16950,16950,10
|
|
20240731,123700,141502830,16960,16960,16960,16960,1
|
|
20240731,123600,141485870,16960,16960,16960,16960,0
|
|
20240731,123500,141485870,16960,16960,16960,16960,10
|
|
20240731,123400,141316270,16960,16960,16960,16960,20
|
|
20240731,123300,140977070,16950,16950,16950,16950,0
|
|
20240731,123200,140977070,16950,16950,16950,16950,0
|
|
20240731,123100,140977070,16950,16950,16950,16950,0
|
|
20240731,123000,140977070,16950,16950,16950,16950,0
|
|
20240731,122900,140977070,16950,16950,16950,16950,0
|
|
20240731,122800,140977070,16950,16950,16950,16950,0
|
|
20240731,122700,140977070,16950,16950,16950,16950,0
|
|
20240731,122600,140977070,16950,16970,16970,16950,62
|
|
20240731,122500,139926010,16960,16960,16960,16960,0
|
|
20240731,122400,139926010,16960,16960,16960,16960,0
|
|
20240731,122300,139926010,16960,16960,16960,16960,0
|
|
20240731,122200,139926010,16960,16960,16960,16960,1
|
|
20240731,122100,139909050,16960,16970,16970,16960,20
|
|
20240731,122000,139569790,16960,16960,16960,16960,0
|
|
20240731,121900,139569790,16960,16960,16960,16960,0
|
|
20240731,121800,139569790,16960,16960,16960,16960,0
|
|
20240731,121700,139569790,16960,16960,16960,16960,0
|
|
20240731,121600,139569790,16960,16960,16960,16960,0
|
|
20240731,121500,139569790,16960,16960,16960,16960,0
|
|
20240731,121400,139569790,16960,16960,16960,16960,0
|
|
20240731,121300,139569790,16960,16960,16960,16960,0
|
|
20240731,121200,139569790,16960,16960,16960,16960,0
|
|
20240731,121100,139569790,16960,16970,16970,16960,100
|
|
20240731,121000,137873460,16970,16970,16970,16970,0
|
|
20240731,120900,137873460,16970,16970,16970,16970,0
|
|
20240731,120800,137873460,16970,16970,16970,16970,1
|
|
20240731,120700,137856490,17000,17000,17000,17000,0
|
|
20240731,120600,137856490,17000,17000,17000,17000,0
|
|
20240731,120500,137856490,17000,16990,17000,16990,2
|
|
20240731,120400,137822500,16970,16970,16970,16970,0
|
|
20240731,120300,137822500,16970,16970,16970,16970,0
|
|
20240731,120200,137822500,16970,16970,16970,16970,0
|
|
20240731,120100,137822500,16970,16970,16970,16970,0
|
|
20240731,120000,137822500,16970,16970,16970,16970,0
|
|
20240731,115900,137822500,16970,16970,16970,16970,60
|
|
20240731,115800,136804300,16970,16970,16970,16970,30
|
|
20240731,115700,136295200,16980,16990,16990,16980,2006
|
|
20240731,115600,102233260,16990,16990,16990,16990,0
|
|
20240731,115500,102233260,16990,16990,16990,16990,0
|
|
20240731,115400,102233260,16990,16990,16990,16990,10
|
|
20240731,115300,102063360,16990,16990,16990,16990,0
|
|
20240731,115200,102063360,16990,16990,16990,16990,0
|
|
20240731,115100,102063360,16990,16990,16990,16990,0
|
|
20240731,115000,102063360,16990,16990,16990,16990,0
|
|
20240731,114900,102063360,16990,16990,16990,16990,25
|
|
20240731,114800,101638610,16990,16990,16990,16990,0
|
|
20240731,114700,101638610,16990,16990,16990,16990,0
|
|
20240731,114600,101638610,16990,16990,16990,16990,0
|
|
20240731,114500,101638610,16990,16990,16990,16990,0
|
|
20240731,114400,101638610,16990,16990,16990,16990,5
|
|
20240731,114300,101553660,16990,16990,16990,16990,0
|
|
20240731,114200,101553660,16990,16990,16990,16990,0
|
|
20240731,114100,101553660,16990,16990,16990,16990,0
|
|
20240731,114000,101553660,16990,16990,16990,16990,0
|
|
20240731,113900,101553660,16990,16990,16990,16990,0
|
|
20240731,113800,101553660,16990,16990,16990,16990,0
|
|
20240731,113700,101553660,16990,16990,16990,16990,25
|
|
20240731,113600,101128910,16990,16990,16990,16990,0
|
|
20240731,113500,101128910,16990,16990,16990,16990,28
|
|
20240731,113400,100653190,17000,17000,17000,17000,1
|
|
20240731,113300,100636190,16990,16990,16990,16990,0
|
|
20240731,113200,100636190,16990,16990,16990,16990,0
|
|
20240731,113100,100636190,16990,16990,16990,16990,0
|
|
20240731,113000,100636190,16990,16990,16990,16990,140
|
|
20240731,112900,98257590,16990,16990,16990,16990,30
|
|
20240731,112800,97747890,16990,16990,16990,16990,0
|
|
20240731,112700,97747890,16990,16990,16990,16990,0
|
|
20240731,112600,97747890,16990,16990,16990,16990,0
|
|
20240731,112500,97747890,16990,16990,16990,16990,200
|
|
20240731,112400,94349890,16990,16990,16990,16990,0
|
|
20240731,112300,94349890,16990,16990,16990,16990,0
|
|
20240731,112200,94349890,16990,16990,16990,16990,0
|
|
20240731,112100,94349890,16990,16990,16990,16990,0
|
|
20240731,112000,94349890,16990,16990,16990,16990,0
|
|
20240731,111900,94349890,16990,16990,16990,16990,1
|
|
20240731,111800,94332900,16990,16990,16990,16990,5
|
|
20240731,111700,94247950,16990,16990,16990,16990,0
|
|
20240731,111600,94247950,16990,16990,16990,16990,0
|
|
20240731,111500,94247950,16990,16990,16990,16990,0
|
|
20240731,111400,94247950,16990,16990,16990,16990,0
|
|
20240731,111300,94247950,16990,16990,16990,16990,1
|
|
20240731,111200,94230960,17000,17000,17000,17000,0
|
|
20240731,111100,94230960,17000,17000,17000,17000,0
|
|
20240731,111000,94230960,17000,17000,17000,17000,0
|
|
20240731,110900,94230960,17000,17000,17000,17000,0
|
|
20240731,110800,94230960,17000,17000,17000,17000,4
|
|
20240731,110700,94162960,17000,17000,17000,17000,0
|
|
20240731,110600,94162960,17000,17000,17000,17000,0
|
|
20240731,110500,94162960,17000,17000,17000,17000,0
|
|
20240731,110400,94162960,17000,17000,17000,17000,0
|
|
20240731,110300,94162960,17000,17000,17000,17000,0
|
|
20240731,110200,94162960,17000,17000,17000,17000,0
|
|
20240731,110100,94162960,17000,17000,17000,17000,0
|
|
20240731,110000,94162960,17000,17000,17000,17000,0
|
|
20240731,105900,94162960,17000,17000,17000,17000,0
|
|
20240731,105800,94162960,17000,17000,17000,17000,0
|
|
20240731,105700,94162960,17000,17000,17000,17000,0
|
|
20240731,105600,94162960,17000,17000,17000,17000,0
|
|
20240731,105500,94162960,17000,17000,17000,17000,0
|
|
20240731,105400,94162960,17000,17000,17000,17000,5
|
|
20240731,105300,94077960,16960,16960,16960,16960,42
|
|
20240731,105200,93365640,16960,16990,16990,16960,339
|
|
20240731,105100,87613330,16980,16980,16980,16980,1
|
|
20240731,105000,87596350,16980,16980,16980,16980,1
|
|
20240731,104900,87579370,17000,17000,17000,17000,0
|
|
20240731,104800,87579370,17000,17000,17000,17000,0
|
|
20240731,104700,87579370,17000,17000,17000,17000,0
|
|
20240731,104600,87579370,17000,17000,17000,17000,200
|
|
20240731,104500,84179370,17000,17000,17000,17000,0
|
|
20240731,104400,84179370,17000,17000,17000,17000,2
|
|
20240731,104300,84145370,16980,16980,16980,16980,0
|
|
20240731,104200,84145370,16980,16990,16990,16980,9
|
|
20240731,104100,83992480,16990,16990,16990,16990,3
|
|
20240731,104000,83941510,16990,16990,16990,16990,0
|
|
20240731,103900,83941510,16990,16990,16990,16990,0
|
|
20240731,103800,83941510,16990,16990,16990,16990,32
|
|
20240731,103700,83397830,16990,16990,16990,16990,3
|
|
20240731,103600,83346860,16990,16990,16990,16990,0
|
|
20240731,103500,83346860,16990,16990,16990,16990,5
|
|
20240731,103400,83261910,16980,16980,16980,16980,0
|
|
20240731,103300,83261910,16980,16980,16980,16980,0
|
|
20240731,103200,83261910,16980,16980,16980,16980,1
|
|
20240731,103100,83244930,16980,16990,16990,16980,106
|
|
20240731,103000,81444050,17000,17000,17000,17000,0
|
|
20240731,102900,81444050,17000,17000,17000,17000,50
|
|
20240731,102800,80594050,17000,17000,17000,17000,100
|
|
20240731,102700,78894050,17000,17000,17000,17000,6
|
|
20240731,102600,78792050,16990,16990,16990,16990,44
|
|
20240731,102500,78044490,16970,16970,16970,16970,0
|
|
20240731,102400,78044490,16970,16970,16970,16970,0
|
|
20240731,102300,78044490,16970,16970,16970,16970,4
|
|
20240731,102200,77976610,16970,16970,16970,16970,0
|
|
20240731,102100,77976610,16970,16970,16970,16970,0
|
|
20240731,102000,77976610,16970,16980,16980,16970,200
|
|
20240731,101900,74581350,16980,16980,16980,16980,26
|
|
20240731,101800,74139870,16990,16990,16990,16990,26
|
|
20240731,101700,73698130,17000,17000,17000,17000,106
|
|
20240731,101600,71896130,17000,17000,17000,17000,0
|
|
20240731,101500,71896130,17000,17000,17000,17000,13
|
|
20240731,101400,71675130,17000,17000,17000,17000,1
|
|
20240731,101300,71658130,17000,17000,17000,17000,0
|
|
20240731,101200,71658130,17000,17000,17000,17000,0
|
|
20240731,101100,71658130,17000,17000,17000,17000,0
|
|
20240731,101000,71658130,17000,17000,17000,17000,0
|
|
20240731,100900,71658130,17000,17000,17000,17000,10
|
|
20240731,100800,71488130,17000,17000,17000,17000,2
|
|
20240731,100700,71454130,17010,17020,17020,17010,50
|
|
20240731,100600,70603620,17010,17090,17090,17010,12
|
|
20240731,100500,70399340,17000,17000,17000,17000,0
|
|
20240731,100400,70399340,17000,17000,17000,17000,0
|
|
20240731,100300,70399340,17000,17000,17000,17000,10
|
|
20240731,100200,70229340,17090,17090,17090,17090,5
|
|
20240731,100100,70143890,17090,17090,17090,17090,0
|
|
20240731,100000,70143890,17090,17090,17090,17090,0
|
|
20240731,095900,70143890,17090,17090,17090,17090,0
|
|
20240731,095800,70143890,17090,17090,17090,17090,2
|
|
20240731,095700,70109710,17080,17090,17090,17080,4
|
|
20240731,095600,70041380,17090,17070,17090,17070,4
|
|
20240731,095500,69973060,16970,16980,16980,16970,47
|
|
20240731,095400,69175170,17070,17070,17070,17070,0
|
|
20240731,095300,69175170,17070,17070,17070,17070,50
|
|
20240731,095200,68321670,16990,16990,16990,16990,0
|
|
20240731,095100,68321670,16990,16990,16990,16990,0
|
|
20240731,095000,68321670,16990,16990,16990,16990,0
|
|
20240731,094900,68321670,16990,16990,16990,16990,20
|
|
20240731,094800,67981870,16980,16970,16980,16970,51
|
|
20240731,094700,67115910,16970,16970,16970,16970,5
|
|
20240731,094600,67031060,16960,16960,16960,16960,0
|
|
20240731,094500,67031060,16960,16960,16960,16960,25
|
|
20240731,094400,66607060,16960,16970,16970,16960,61
|
|
20240731,094300,65572340,16970,16970,16970,16970,0
|
|
20240731,094200,65572340,16970,16970,16970,16970,100
|
|
20240731,094100,63875340,16980,16980,16980,16980,1
|
|
20240731,094000,63858360,16990,16990,16990,16990,5
|
|
20240731,093900,63773410,16990,17000,17000,16990,50
|
|
20240731,093800,62923900,16990,16990,16990,16990,0
|
|
20240731,093700,62923900,16990,16990,16990,16990,0
|
|
20240731,093600,62923900,16990,16990,16990,16990,126
|
|
20240731,093500,60783160,16990,16990,16990,16990,17
|
|
20240731,093400,60494330,16970,16970,16970,16970,0
|
|
20240731,093300,60494330,16970,16970,16970,16970,24
|
|
20240731,093200,60087050,16980,16980,16980,16980,0
|
|
20240731,093100,60087050,16980,16980,16980,16980,65
|
|
20240731,093000,58983350,16980,16980,16980,16980,0
|
|
20240731,092900,58983350,16980,16980,16980,16980,10
|
|
20240731,092800,58813550,16980,16980,16980,16980,10
|
|
20240731,092700,58643750,17000,17000,17000,17000,0
|
|
20240731,092600,58643750,17000,17000,17000,17000,21
|
|
20240731,092500,58286750,16980,16980,16980,16980,0
|
|
20240731,092400,58286750,16980,16980,16980,16980,0
|
|
20240731,092300,58286750,16980,16980,16980,16980,0
|
|
20240731,092200,58286750,16980,16980,16980,16980,0
|
|
20240731,092100,58286750,16980,16980,16980,16980,1
|
|
20240731,092000,58269770,16960,16960,16960,16960,0
|
|
20240731,091900,58269770,16960,16960,16960,16960,0
|
|
20240731,091800,58269770,16960,16970,16970,16960,5
|
|
20240731,091700,58184960,17100,17100,17100,17100,0
|
|
20240731,091600,58184960,17100,17100,17100,17090,21
|
|
20240731,091500,57825870,17110,17110,17110,17110,0
|
|
20240731,091400,57825870,17110,17110,17110,17110,1
|
|
20240731,091300,57808760,17140,17140,17140,17140,0
|
|
20240731,091200,57808760,17140,17140,17140,17140,1
|
|
20240731,091100,57791620,17150,17090,17150,16950,185
|
|
20240731,091000,54634670,16950,16950,16950,16950,0
|
|
20240731,090900,54634670,16950,16950,16950,16950,72
|
|
20240731,090800,53414270,16960,16990,16990,16960,269
|
|
20240731,090700,48845840,16990,16990,16990,16990,0
|
|
20240731,090600,48845840,16990,16990,16990,16990,16
|
|
20240731,090500,48574000,17090,17090,17090,16990,656
|
|
20240731,090400,37386070,17080,17090,17090,17080,42
|
|
20240731,090300,36668300,17080,17090,17090,17080,62
|
|
20240731,090200,35609010,17100,17190,17190,17100,165
|
|
20240731,090100,32783720,17200,17240,17240,17130,1334
|
|
20240731,090000,9895760,17240,17240,17240,17240,574
|