597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185400,137374050,6500,6500,6500,6500,9
|
|
20240729,185300,137374050,6500,6500,6500,6500,0
|
|
20240729,185200,137374050,6500,6500,6500,6500,0
|
|
20240729,185100,137374050,6500,6500,6500,6500,0
|
|
20240729,185000,137374050,6500,6500,6500,6500,0
|
|
20240729,184900,137374050,6500,6500,6500,6500,0
|
|
20240729,184800,137374050,6500,6500,6500,6500,0
|
|
20240729,184700,137374050,6500,6500,6500,6500,0
|
|
20240729,184600,137374050,6500,6500,6500,6500,0
|
|
20240729,184500,137374050,6500,6500,6500,6500,0
|
|
20240729,184400,137374050,6500,6500,6500,6500,0
|
|
20240729,184300,137374050,6500,6500,6500,6500,0
|
|
20240729,184200,137374050,6500,6500,6500,6500,0
|
|
20240729,184100,137374050,6500,6500,6500,6500,0
|
|
20240729,184000,137374050,6500,6500,6500,6500,0
|
|
20240729,183900,137374050,6500,6500,6500,6500,0
|
|
20240729,183800,137374050,6500,6500,6500,6500,0
|
|
20240729,183700,137374050,6500,6500,6500,6500,0
|
|
20240729,183600,137374050,6500,6500,6500,6500,0
|
|
20240729,183500,137374050,6500,6500,6500,6500,0
|
|
20240729,183400,137374050,6500,6500,6500,6500,0
|
|
20240729,183300,137374050,6500,6500,6500,6500,0
|
|
20240729,183200,137374050,6500,6500,6500,6500,0
|
|
20240729,183100,137374050,6500,6500,6500,6500,0
|
|
20240729,183000,137374050,6500,6500,6500,6500,0
|
|
20240729,182900,137374050,6500,6500,6500,6500,0
|
|
20240729,182800,137374050,6500,6500,6500,6500,0
|
|
20240729,182700,137374050,6500,6500,6500,6500,0
|
|
20240729,182600,137374050,6500,6500,6500,6500,0
|
|
20240729,182500,137374050,6500,6500,6500,6500,0
|
|
20240729,182400,137374050,6500,6500,6500,6500,9
|
|
20240729,182300,137374050,6500,6500,6500,6500,0
|
|
20240729,182200,137374050,6500,6500,6500,6500,0
|
|
20240729,182100,137374050,6500,6500,6500,6500,0
|
|
20240729,182000,137374050,6500,6500,6500,6500,0
|
|
20240729,181900,137374050,6500,6500,6500,6500,0
|
|
20240729,181800,137374050,6500,6500,6500,6500,0
|
|
20240729,181700,137374050,6500,6500,6500,6500,0
|
|
20240729,181600,137374050,6500,6500,6500,6500,0
|
|
20240729,181500,137374050,6500,6500,6500,6500,0
|
|
20240729,181400,137374050,6500,6500,6500,6500,0
|
|
20240729,181300,137374050,6500,6500,6500,6500,0
|
|
20240729,181200,137374050,6500,6500,6500,6500,0
|
|
20240729,181100,137374050,6500,6500,6500,6500,0
|
|
20240729,181000,137374050,6500,6500,6500,6500,0
|
|
20240729,180900,137374050,6500,6500,6500,6500,0
|
|
20240729,180800,137374050,6500,6500,6500,6500,0
|
|
20240729,180700,137374050,6500,6500,6500,6500,0
|
|
20240729,180600,137374050,6500,6500,6500,6500,0
|
|
20240729,180500,137374050,6500,6500,6500,6500,0
|
|
20240729,180400,137374050,6500,6500,6500,6500,0
|
|
20240729,180300,137374050,6500,6500,6500,6500,0
|
|
20240729,180200,137374050,6500,6500,6500,6500,0
|
|
20240729,180100,137374050,6500,6500,6500,6500,0
|
|
20240729,180000,137374050,6500,6500,6500,6500,0
|
|
20240729,175900,137374050,6500,6500,6500,6500,0
|
|
20240729,175800,137374050,6500,6500,6500,6500,0
|
|
20240729,175700,137374050,6500,6500,6500,6500,0
|
|
20240729,175600,137374050,6500,6500,6500,6500,0
|
|
20240729,175500,137374050,6500,6500,6500,6500,0
|
|
20240729,175400,137374050,6500,6500,6500,6500,9
|
|
20240729,175300,137374050,6500,6500,6500,6500,0
|
|
20240729,175200,137374050,6500,6500,6500,6500,0
|
|
20240729,175100,137374050,6500,6500,6500,6500,0
|
|
20240729,175000,137374050,6500,6500,6500,6500,0
|
|
20240729,174900,137374050,6500,6500,6500,6500,0
|
|
20240729,174800,137374050,6500,6500,6500,6500,0
|
|
20240729,174700,137374050,6500,6500,6500,6500,0
|
|
20240729,174600,137374050,6500,6500,6500,6500,0
|
|
20240729,174500,137374050,6500,6500,6500,6500,0
|
|
20240729,174400,137374050,6500,6500,6500,6500,0
|
|
20240729,174300,137374050,6500,6500,6500,6500,0
|
|
20240729,174200,137374050,6500,6500,6500,6500,0
|
|
20240729,174100,137374050,6500,6500,6500,6500,0
|
|
20240729,174000,137374050,6500,6500,6500,6500,0
|
|
20240729,173900,137374050,6500,6500,6500,6500,0
|
|
20240729,173800,137374050,6500,6500,6500,6500,0
|
|
20240729,173700,137374050,6500,6500,6500,6500,0
|
|
20240729,173600,137374050,6500,6500,6500,6500,0
|
|
20240729,173500,137374050,6500,6500,6500,6500,0
|
|
20240729,173400,137374050,6500,6500,6500,6500,0
|
|
20240729,173300,137374050,6500,6500,6500,6500,0
|
|
20240729,173200,137374050,6500,6500,6500,6500,0
|
|
20240729,173100,137374050,6500,6500,6500,6500,0
|
|
20240729,173000,137374050,6500,6500,6500,6500,0
|
|
20240729,172900,137374050,6500,6500,6500,6500,0
|
|
20240729,172800,137374050,6500,6500,6500,6500,0
|
|
20240729,172700,137374050,6500,6500,6500,6500,0
|
|
20240729,172600,137374050,6500,6500,6500,6500,0
|
|
20240729,172500,137374050,6500,6500,6500,6500,0
|
|
20240729,172400,137374050,6500,6500,6500,6500,9
|
|
20240729,172300,137374050,6500,6500,6500,6500,0
|
|
20240729,172200,137374050,6500,6500,6500,6500,0
|
|
20240729,172100,137374050,6500,6500,6500,6500,0
|
|
20240729,172000,137374050,6500,6500,6500,6500,0
|
|
20240729,171900,137374050,6500,6500,6500,6500,0
|
|
20240729,171800,137374050,6500,6500,6500,6500,0
|
|
20240729,171700,137374050,6500,6500,6500,6500,0
|
|
20240729,171600,137374050,6500,6500,6500,6500,0
|
|
20240729,171500,137374050,6500,6500,6500,6500,0
|
|
20240729,171400,137374050,6500,6500,6500,6500,0
|
|
20240729,171300,137374050,6500,6500,6500,6500,0
|
|
20240729,171200,137374050,6500,6500,6500,6500,0
|
|
20240729,171100,137374050,6500,6500,6500,6500,0
|
|
20240729,171000,137374050,6500,6500,6500,6500,0
|
|
20240729,170900,137374050,6500,6500,6500,6500,0
|
|
20240729,170800,137374050,6500,6500,6500,6500,0
|
|
20240729,170700,137374050,6500,6500,6500,6500,0
|
|
20240729,170600,137374050,6500,6500,6500,6500,0
|
|
20240729,170500,137374050,6500,6500,6500,6500,0
|
|
20240729,170400,137374050,6500,6500,6500,6500,0
|
|
20240729,170300,137374050,6500,6500,6500,6500,0
|
|
20240729,170200,137374050,6500,6500,6500,6500,0
|
|
20240729,170100,137374050,6500,6500,6500,6500,0
|
|
20240729,170000,137374050,6500,6500,6500,6500,0
|
|
20240729,165900,137374050,6500,6500,6500,6500,0
|
|
20240729,165800,137374050,6500,6500,6500,6500,0
|
|
20240729,165700,137374050,6500,6500,6500,6500,0
|
|
20240729,165600,137374050,6500,6500,6500,6500,0
|
|
20240729,165500,137374050,6500,6500,6500,6500,0
|
|
20240729,165400,137374050,6500,6500,6500,6500,9
|
|
20240729,165300,137374050,6500,6500,6500,6500,0
|
|
20240729,165200,137374050,6500,6500,6500,6500,0
|
|
20240729,165100,137374050,6500,6500,6500,6500,0
|
|
20240729,165000,137374050,6500,6500,6500,6500,0
|
|
20240729,164900,137374050,6500,6500,6500,6500,0
|
|
20240729,164800,137374050,6500,6500,6500,6500,0
|
|
20240729,164700,137374050,6500,6500,6500,6500,0
|
|
20240729,164600,137374050,6500,6500,6500,6500,0
|
|
20240729,164500,137374050,6500,6500,6500,6500,0
|
|
20240729,164400,137374050,6500,6500,6500,6500,0
|
|
20240729,164300,137374050,6500,6500,6500,6500,0
|
|
20240729,164200,137374050,6500,6500,6500,6500,0
|
|
20240729,164100,137374050,6500,6500,6500,6500,0
|
|
20240729,164000,137374050,6500,6500,6500,6500,0
|
|
20240729,163900,137374050,6500,6500,6500,6500,0
|
|
20240729,163800,137374050,6500,6500,6500,6500,0
|
|
20240729,163700,137374050,6500,6500,6500,6500,0
|
|
20240729,163600,137374050,6500,6500,6500,6500,0
|
|
20240729,163500,137374050,6500,6500,6500,6500,0
|
|
20240729,163400,137374050,6500,6500,6500,6500,0
|
|
20240729,163300,137374050,6500,6500,6500,6500,0
|
|
20240729,163200,137374050,6500,6500,6500,6500,0
|
|
20240729,163100,137374050,6500,6500,6500,6500,0
|
|
20240729,163000,137374050,6500,6500,6500,6500,0
|
|
20240729,162900,137374050,6500,6500,6500,6500,0
|
|
20240729,162800,137374050,6500,6500,6500,6500,0
|
|
20240729,162700,137374050,6500,6500,6500,6500,0
|
|
20240729,162600,137374050,6500,6500,6500,6500,0
|
|
20240729,162500,137374050,6500,6500,6500,6500,0
|
|
20240729,162400,137374050,6500,6500,6500,6500,9
|
|
20240729,162300,137374050,6500,6500,6500,6500,0
|
|
20240729,162200,137374050,6500,6500,6500,6500,0
|
|
20240729,162100,137374050,6500,6500,6500,6500,0
|
|
20240729,162000,137374050,6500,6500,6500,6500,0
|
|
20240729,161900,137374050,6500,6500,6500,6500,0
|
|
20240729,161800,137374050,6500,6500,6500,6500,0
|
|
20240729,161700,137374050,6500,6500,6500,6500,0
|
|
20240729,161600,137374050,6500,6500,6500,6500,0
|
|
20240729,161500,137374050,6500,6500,6500,6500,0
|
|
20240729,161400,137374050,6500,6500,6500,6500,0
|
|
20240729,161300,137374050,6500,6500,6500,6500,0
|
|
20240729,161200,137374050,6500,6500,6500,6500,0
|
|
20240729,161100,137374050,6500,6500,6500,6500,0
|
|
20240729,161000,137374050,6500,6500,6500,6500,0
|
|
20240729,160900,137374050,6500,6500,6500,6500,0
|
|
20240729,160800,137374050,6500,6500,6500,6500,0
|
|
20240729,160700,137374050,6500,6500,6500,6500,0
|
|
20240729,160600,137374050,6500,6500,6500,6500,0
|
|
20240729,160500,137374050,6500,6500,6500,6500,0
|
|
20240729,160400,137374050,6500,6500,6500,6500,0
|
|
20240729,160300,137374050,6500,6500,6500,6500,0
|
|
20240729,160200,137374050,6500,6500,6500,6500,0
|
|
20240729,160100,137374050,6500,6500,6500,6500,0
|
|
20240729,160000,137374050,6500,6500,6500,6500,0
|
|
20240729,155900,137374050,6500,6500,6500,6500,0
|
|
20240729,155800,137374050,6500,6500,6500,6500,0
|
|
20240729,155700,137374050,6500,6500,6500,6500,0
|
|
20240729,155600,137374050,6500,6500,6500,6500,0
|
|
20240729,155500,137374050,6500,6500,6500,6500,0
|
|
20240729,155400,137374050,6500,6500,6500,6500,9
|
|
20240729,155300,137374050,6500,6500,6500,6500,0
|
|
20240729,155200,137374050,6500,6500,6500,6500,0
|
|
20240729,155100,137374050,6500,6500,6500,6500,0
|
|
20240729,155000,137374050,6500,6500,6500,6500,0
|
|
20240729,154900,137374050,6500,6500,6500,6500,0
|
|
20240729,154800,137374050,6500,6500,6500,6500,0
|
|
20240729,154700,137374050,6500,6500,6500,6500,0
|
|
20240729,154600,137374050,6500,6500,6500,6500,0
|
|
20240729,154500,137374050,6500,6500,6500,6500,0
|
|
20240729,154400,137374050,6500,6500,6500,6500,0
|
|
20240729,154300,137374050,6500,6500,6500,6500,0
|
|
20240729,154200,137374050,6500,6500,6500,6500,0
|
|
20240729,154100,137374050,6500,6500,6500,6500,0
|
|
20240729,154000,137374050,6500,6500,6500,6500,0
|
|
20240729,153900,137374050,6500,6500,6500,6500,0
|
|
20240729,153800,137374050,6500,6500,6500,6500,0
|
|
20240729,153700,137374050,6500,6500,6500,6500,0
|
|
20240729,153600,137374050,6500,6500,6500,6500,0
|
|
20240729,153500,137374050,6500,6500,6500,6500,0
|
|
20240729,153400,137374050,6500,6500,6500,6500,0
|
|
20240729,153300,137374050,6500,6500,6500,6500,0
|
|
20240729,153200,137374050,6500,6500,6500,6500,0
|
|
20240729,153100,137374050,6500,6500,6500,6500,0
|
|
20240729,153000,137374050,6500,6500,6500,6500,9
|
|
20240729,152900,137315550,6490,6490,6490,6490,0
|
|
20240729,152800,137315550,6490,6490,6490,6490,0
|
|
20240729,152700,137315550,6490,6490,6490,6490,0
|
|
20240729,152600,137315550,6490,6490,6490,6490,0
|
|
20240729,152500,137315550,6490,6490,6490,6490,0
|
|
20240729,152400,137315550,6490,6490,6490,6490,0
|
|
20240729,152300,137315550,6490,6490,6490,6490,0
|
|
20240729,152200,137315550,6490,6490,6490,6490,0
|
|
20240729,152100,137315550,6490,6490,6490,6490,0
|
|
20240729,152000,137315550,6490,6490,6490,6490,0
|
|
20240729,151900,137315550,6490,6490,6490,6490,32
|
|
20240729,151800,137107870,6490,6490,6490,6490,0
|
|
20240729,151700,137107870,6490,6490,6490,6490,2
|
|
20240729,151600,137094890,6490,6490,6490,6490,0
|
|
20240729,151500,137094890,6490,6490,6490,6490,0
|
|
20240729,151400,137094890,6490,6490,6490,6490,0
|
|
20240729,151300,137094890,6490,6490,6490,6490,0
|
|
20240729,151200,137094890,6490,6490,6490,6490,0
|
|
20240729,151100,137094890,6490,6490,6490,6490,0
|
|
20240729,151000,137094890,6490,6490,6490,6490,0
|
|
20240729,150900,137094890,6490,6490,6490,6490,0
|
|
20240729,150800,137094890,6490,6490,6490,6490,0
|
|
20240729,150700,137094890,6490,6490,6490,6490,0
|
|
20240729,150600,137094890,6490,6490,6490,6490,1
|
|
20240729,150500,137088400,6490,6490,6490,6490,0
|
|
20240729,150400,137088400,6490,6490,6490,6490,0
|
|
20240729,150300,137088400,6490,6490,6490,6490,0
|
|
20240729,150200,137088400,6490,6490,6490,6490,289
|
|
20240729,150100,135212790,6480,6480,6480,6480,1
|
|
20240729,150000,135206310,6480,6480,6480,6480,0
|
|
20240729,145900,135206310,6480,6480,6480,6480,0
|
|
20240729,145800,135206310,6480,6490,6490,6480,222
|
|
20240729,145700,133765570,6480,6480,6480,6480,0
|
|
20240729,145600,133765570,6480,6480,6480,6480,0
|
|
20240729,145500,133765570,6480,6480,6480,6480,0
|
|
20240729,145400,133765570,6480,6480,6480,6480,0
|
|
20240729,145300,133765570,6480,6480,6480,6480,0
|
|
20240729,145200,133765570,6480,6480,6480,6480,1
|
|
20240729,145100,133759090,6480,6480,6480,6480,0
|
|
20240729,145000,133759090,6480,6480,6480,6480,0
|
|
20240729,144900,133759090,6480,6480,6480,6480,3
|
|
20240729,144800,133739650,6480,6480,6480,6480,0
|
|
20240729,144700,133739650,6480,6480,6480,6480,100
|
|
20240729,144600,133091650,6480,6480,6480,6480,0
|
|
20240729,144500,133091650,6480,6480,6480,6480,0
|
|
20240729,144400,133091650,6480,6480,6480,6480,0
|
|
20240729,144300,133091650,6480,6480,6480,6480,0
|
|
20240729,144200,133091650,6480,6480,6480,6480,0
|
|
20240729,144100,133091650,6480,6480,6480,6480,0
|
|
20240729,144000,133091650,6480,6480,6480,6480,0
|
|
20240729,143900,133091650,6480,6480,6480,6480,0
|
|
20240729,143800,133091650,6480,6480,6480,6480,3
|
|
20240729,143700,133072210,6480,6480,6480,6480,0
|
|
20240729,143600,133072210,6480,6480,6480,6480,0
|
|
20240729,143500,133072210,6480,6480,6480,6480,0
|
|
20240729,143400,133072210,6480,6480,6480,6480,0
|
|
20240729,143300,133072210,6480,6480,6480,6480,95
|
|
20240729,143200,132456610,6480,6480,6480,6480,0
|
|
20240729,143100,132456610,6480,6480,6480,6480,0
|
|
20240729,143000,132456610,6480,6480,6480,6480,1
|
|
20240729,142900,132450130,6480,6480,6480,6480,0
|
|
20240729,142800,132450130,6480,6480,6480,6480,0
|
|
20240729,142700,132450130,6480,6480,6480,6480,0
|
|
20240729,142600,132450130,6480,6480,6480,6480,0
|
|
20240729,142500,132450130,6480,6480,6480,6480,0
|
|
20240729,142400,132450130,6480,6480,6480,6480,0
|
|
20240729,142300,132450130,6480,6480,6480,6480,0
|
|
20240729,142200,132450130,6480,6480,6480,6480,3
|
|
20240729,142100,132430690,6470,6470,6470,6470,0
|
|
20240729,142000,132430690,6470,6470,6470,6470,0
|
|
20240729,141900,132430690,6470,6470,6470,6470,0
|
|
20240729,141800,132430690,6470,6470,6470,6470,0
|
|
20240729,141700,132430690,6470,6470,6470,6470,217
|
|
20240729,141600,131026700,6500,6500,6500,6500,0
|
|
20240729,141500,131026700,6500,6500,6500,6500,0
|
|
20240729,141400,131026700,6500,6500,6500,6500,0
|
|
20240729,141300,131026700,6500,6500,6500,6500,0
|
|
20240729,141200,131026700,6500,6500,6500,6500,0
|
|
20240729,141100,131026700,6500,6500,6500,6500,0
|
|
20240729,141000,131026700,6500,6500,6500,6500,0
|
|
20240729,140900,131026700,6500,6500,6500,6500,0
|
|
20240729,140800,131026700,6500,6500,6500,6500,0
|
|
20240729,140700,131026700,6500,6500,6500,6500,0
|
|
20240729,140600,131026700,6500,6500,6500,6500,0
|
|
20240729,140500,131026700,6500,6500,6500,6500,0
|
|
20240729,140400,131026700,6500,6500,6500,6500,0
|
|
20240729,140300,131026700,6500,6480,6500,6480,30
|
|
20240729,140200,130831730,6510,6510,6510,6510,0
|
|
20240729,140100,130831730,6510,6510,6510,6510,0
|
|
20240729,140000,130831730,6510,6510,6510,6510,0
|
|
20240729,135900,130831730,6510,6510,6510,6510,0
|
|
20240729,135800,130831730,6510,6500,6510,6500,5
|
|
20240729,135700,130799190,6460,6460,6460,6460,0
|
|
20240729,135600,130799190,6460,6460,6460,6460,0
|
|
20240729,135500,130799190,6460,6460,6460,6460,0
|
|
20240729,135400,130799190,6460,6460,6460,6460,0
|
|
20240729,135300,130799190,6460,6460,6460,6460,0
|
|
20240729,135200,130799190,6460,6470,6470,6460,680
|
|
20240729,135100,126406290,6460,6460,6460,6460,0
|
|
20240729,135000,126406290,6460,6480,6480,6460,536
|
|
20240729,134900,122939870,6480,6480,6480,6480,0
|
|
20240729,134800,122939870,6480,6480,6480,6480,0
|
|
20240729,134700,122939870,6480,6480,6480,6480,0
|
|
20240729,134600,122939870,6480,6480,6480,6480,0
|
|
20240729,134500,122939870,6480,6480,6480,6480,0
|
|
20240729,134400,122939870,6480,6480,6480,6480,0
|
|
20240729,134300,122939870,6480,6480,6480,6480,0
|
|
20240729,134200,122939870,6480,6480,6480,6480,0
|
|
20240729,134100,122939870,6480,6480,6480,6480,0
|
|
20240729,134000,122939870,6480,6490,6490,6480,1000
|
|
20240729,133900,116455320,6500,6500,6500,6500,0
|
|
20240729,133800,116455320,6500,6500,6500,6500,0
|
|
20240729,133700,116455320,6500,6500,6500,6500,0
|
|
20240729,133600,116455320,6500,6500,6500,6500,0
|
|
20240729,133500,116455320,6500,6500,6500,6500,0
|
|
20240729,133400,116455320,6500,6500,6500,6500,0
|
|
20240729,133300,116455320,6500,6500,6500,6500,0
|
|
20240729,133200,116455320,6500,6500,6500,6500,1
|
|
20240729,133100,116448820,6490,6490,6490,6490,30
|
|
20240729,133000,116254120,6500,6500,6500,6500,0
|
|
20240729,132900,116254120,6500,6500,6500,6500,0
|
|
20240729,132800,116254120,6500,6500,6500,6500,0
|
|
20240729,132700,116254120,6500,6500,6500,6500,0
|
|
20240729,132600,116254120,6500,6500,6500,6500,0
|
|
20240729,132500,116254120,6500,6500,6500,6500,0
|
|
20240729,132400,116254120,6500,6500,6500,6500,0
|
|
20240729,132300,116254120,6500,6500,6500,6500,0
|
|
20240729,132200,116254120,6500,6500,6500,6500,0
|
|
20240729,132100,116254120,6500,6500,6500,6500,0
|
|
20240729,132000,116254120,6500,6510,6510,6500,50
|
|
20240729,131900,115928630,6510,6510,6510,6510,0
|
|
20240729,131800,115928630,6510,6510,6510,6510,0
|
|
20240729,131700,115928630,6510,6510,6510,6510,0
|
|
20240729,131600,115928630,6510,6510,6510,6510,0
|
|
20240729,131500,115928630,6510,6510,6510,6510,0
|
|
20240729,131400,115928630,6510,6510,6510,6510,0
|
|
20240729,131300,115928630,6510,6510,6510,6510,1
|
|
20240729,131200,115922120,6490,6490,6490,6490,58
|
|
20240729,131100,115545700,6500,6500,6500,6500,101
|
|
20240729,131000,114889200,6500,6500,6500,6500,0
|
|
20240729,130900,114889200,6500,6500,6500,6500,0
|
|
20240729,130800,114889200,6500,6500,6500,6500,0
|
|
20240729,130700,114889200,6500,6490,6500,6490,257
|
|
20240729,130600,113221070,6490,6490,6490,6490,0
|
|
20240729,130500,113221070,6490,6490,6490,6490,438
|
|
20240729,130400,110378450,6500,6500,6500,6500,0
|
|
20240729,130300,110378450,6500,6500,6500,6500,0
|
|
20240729,130200,110378450,6500,6500,6500,6500,0
|
|
20240729,130100,110378450,6500,6500,6500,6500,0
|
|
20240729,130000,110378450,6500,6500,6500,6500,0
|
|
20240729,125900,110378450,6500,6500,6500,6500,0
|
|
20240729,125800,110378450,6500,6500,6500,6500,1
|
|
20240729,125700,110371950,6490,6490,6490,6490,0
|
|
20240729,125600,110371950,6490,6490,6490,6490,0
|
|
20240729,125500,110371950,6490,6490,6490,6490,30
|
|
20240729,125400,110177250,6490,6490,6490,6490,0
|
|
20240729,125300,110177250,6490,6490,6490,6490,0
|
|
20240729,125200,110177250,6490,6490,6490,6490,155
|
|
20240729,125100,109171300,6480,6480,6480,6480,0
|
|
20240729,125000,109171300,6480,6480,6480,6480,0
|
|
20240729,124900,109171300,6480,6480,6480,6480,0
|
|
20240729,124800,109171300,6480,6480,6480,6480,0
|
|
20240729,124700,109171300,6480,6480,6480,6480,0
|
|
20240729,124600,109171300,6480,6480,6480,6470,22
|
|
20240729,124500,109028760,6480,6480,6480,6480,0
|
|
20240729,124400,109028760,6480,6480,6480,6480,0
|
|
20240729,124300,109028760,6480,6480,6480,6480,0
|
|
20240729,124200,109028760,6480,6480,6480,6480,0
|
|
20240729,124100,109028760,6480,6480,6480,6480,0
|
|
20240729,124000,109028760,6480,6480,6480,6480,0
|
|
20240729,123900,109028760,6480,6480,6480,6480,0
|
|
20240729,123800,109028760,6480,6480,6480,6480,0
|
|
20240729,123700,109028760,6480,6480,6480,6480,0
|
|
20240729,123600,109028760,6480,6480,6480,6480,0
|
|
20240729,123500,109028760,6480,6480,6480,6480,0
|
|
20240729,123400,109028760,6480,6480,6480,6480,0
|
|
20240729,123300,109028760,6480,6480,6480,6480,1
|
|
20240729,123200,109022280,6470,6470,6470,6470,0
|
|
20240729,123100,109022280,6470,6470,6470,6470,2
|
|
20240729,123000,109009340,6450,6450,6450,6450,0
|
|
20240729,122900,109009340,6450,6450,6450,6450,0
|
|
20240729,122800,109009340,6450,6450,6450,6450,0
|
|
20240729,122700,109009340,6450,6450,6450,6450,0
|
|
20240729,122600,109009340,6450,6450,6450,6450,0
|
|
20240729,122500,109009340,6450,6450,6450,6450,0
|
|
20240729,122400,109009340,6450,6450,6450,6450,0
|
|
20240729,122300,109009340,6450,6450,6450,6450,0
|
|
20240729,122200,109009340,6450,6450,6450,6450,0
|
|
20240729,122100,109009340,6450,6450,6450,6450,0
|
|
20240729,122000,109009340,6450,6450,6450,6450,0
|
|
20240729,121900,109009340,6450,6450,6450,6450,0
|
|
20240729,121800,109009340,6450,6450,6450,6450,0
|
|
20240729,121700,109009340,6450,6470,6470,6450,1195
|
|
20240729,121600,101290810,6470,6470,6470,6470,0
|
|
20240729,121500,101290810,6470,6470,6470,6470,0
|
|
20240729,121400,101290810,6470,6480,6480,6470,325
|
|
20240729,121300,99187650,6490,6490,6490,6490,0
|
|
20240729,121200,99187650,6490,6490,6490,6490,0
|
|
20240729,121100,99187650,6490,6490,6490,6490,0
|
|
20240729,121000,99187650,6490,6490,6490,6490,0
|
|
20240729,120900,99187650,6490,6490,6490,6490,0
|
|
20240729,120800,99187650,6490,6490,6490,6490,0
|
|
20240729,120700,99187650,6490,6490,6490,6490,0
|
|
20240729,120600,99187650,6490,6490,6490,6490,0
|
|
20240729,120500,99187650,6490,6490,6490,6490,0
|
|
20240729,120400,99187650,6490,6490,6490,6490,0
|
|
20240729,120300,99187650,6490,6490,6490,6490,0
|
|
20240729,120200,99187650,6490,6490,6490,6490,0
|
|
20240729,120100,99187650,6490,6490,6490,6490,0
|
|
20240729,120000,99187650,6490,6490,6490,6490,0
|
|
20240729,115900,99187650,6490,6490,6490,6490,0
|
|
20240729,115800,99187650,6490,6490,6490,6490,0
|
|
20240729,115700,99187650,6490,6490,6490,6490,0
|
|
20240729,115600,99187650,6490,6490,6490,6490,0
|
|
20240729,115500,99187650,6490,6490,6490,6490,0
|
|
20240729,115400,99187650,6490,6490,6490,6490,0
|
|
20240729,115300,99187650,6490,6490,6490,6490,0
|
|
20240729,115200,99187650,6490,6490,6490,6490,0
|
|
20240729,115100,99187650,6490,6490,6490,6490,0
|
|
20240729,115000,99187650,6490,6490,6490,6490,0
|
|
20240729,114900,99187650,6490,6490,6490,6490,0
|
|
20240729,114800,99187650,6490,6490,6490,6490,0
|
|
20240729,114700,99187650,6490,6490,6490,6490,0
|
|
20240729,114600,99187650,6490,6490,6490,6490,0
|
|
20240729,114500,99187650,6490,6490,6490,6490,0
|
|
20240729,114400,99187650,6490,6490,6490,6490,0
|
|
20240729,114300,99187650,6490,6490,6490,6490,0
|
|
20240729,114200,99187650,6490,6490,6490,6490,0
|
|
20240729,114100,99187650,6490,6490,6490,6490,0
|
|
20240729,114000,99187650,6490,6490,6490,6490,0
|
|
20240729,113900,99187650,6490,6490,6490,6490,0
|
|
20240729,113800,99187650,6490,6490,6490,6490,0
|
|
20240729,113700,99187650,6490,6490,6490,6490,0
|
|
20240729,113600,99187650,6490,6490,6490,6490,10
|
|
20240729,113500,99122750,6490,6490,6490,6490,0
|
|
20240729,113400,99122750,6490,6490,6490,6490,0
|
|
20240729,113300,99122750,6490,6490,6490,6490,10
|
|
20240729,113200,99057850,6480,6480,6480,6480,0
|
|
20240729,113100,99057850,6480,6480,6480,6480,0
|
|
20240729,113000,99057850,6480,6480,6480,6480,0
|
|
20240729,112900,99057850,6480,6480,6480,6480,0
|
|
20240729,112800,99057850,6480,6480,6480,6480,1
|
|
20240729,112700,99051370,6490,6480,6490,6480,36
|
|
20240729,112600,98817750,6460,6460,6460,6460,0
|
|
20240729,112500,98817750,6460,6460,6460,6460,0
|
|
20240729,112400,98817750,6460,6460,6460,6460,0
|
|
20240729,112300,98817750,6460,6460,6460,6460,0
|
|
20240729,112200,98817750,6460,6480,6480,6460,81
|
|
20240729,112100,98294050,6480,6480,6480,6480,0
|
|
20240729,112000,98294050,6480,6480,6480,6480,0
|
|
20240729,111900,98294050,6480,6480,6480,6480,0
|
|
20240729,111800,98294050,6480,6480,6480,6480,0
|
|
20240729,111700,98294050,6480,6480,6480,6480,0
|
|
20240729,111600,98294050,6480,6480,6480,6480,0
|
|
20240729,111500,98294050,6480,6480,6480,6480,0
|
|
20240729,111400,98294050,6480,6480,6480,6480,0
|
|
20240729,111300,98294050,6480,6480,6480,6480,0
|
|
20240729,111200,98294050,6480,6480,6480,6480,2
|
|
20240729,111100,98281090,6480,6480,6480,6480,0
|
|
20240729,111000,98281090,6480,6480,6480,6480,0
|
|
20240729,110900,98281090,6480,6480,6480,6480,0
|
|
20240729,110800,98281090,6480,6480,6480,6480,0
|
|
20240729,110700,98281090,6480,6480,6480,6480,0
|
|
20240729,110600,98281090,6480,6480,6480,6480,0
|
|
20240729,110500,98281090,6480,6480,6480,6480,0
|
|
20240729,110400,98281090,6480,6470,6480,6470,2000
|
|
20240729,110300,85321100,6460,6470,6480,6460,1248
|
|
20240729,110200,77239030,6470,6470,6470,6470,995
|
|
20240729,110100,70801380,6480,6480,6480,6480,0
|
|
20240729,110000,70801380,6480,6480,6480,6480,0
|
|
20240729,105900,70801380,6480,6480,6480,6480,0
|
|
20240729,105800,70801380,6480,6480,6480,6480,0
|
|
20240729,105700,70801380,6480,6480,6480,6480,0
|
|
20240729,105600,70801380,6480,6480,6480,6480,0
|
|
20240729,105500,70801380,6480,6480,6480,6480,0
|
|
20240729,105400,70801380,6480,6480,6480,6480,0
|
|
20240729,105300,70801380,6480,6480,6480,6480,0
|
|
20240729,105200,70801380,6480,6480,6480,6480,0
|
|
20240729,105100,70801380,6480,6480,6480,6480,0
|
|
20240729,105000,70801380,6480,6480,6480,6480,0
|
|
20240729,104900,70801380,6480,6480,6480,6480,0
|
|
20240729,104800,70801380,6480,6480,6480,6480,0
|
|
20240729,104700,70801380,6480,6480,6480,6480,0
|
|
20240729,104600,70801380,6480,6480,6480,6480,24
|
|
20240729,104500,70645860,6480,6480,6480,6480,0
|
|
20240729,104400,70645860,6480,6480,6480,6480,0
|
|
20240729,104300,70645860,6480,6480,6480,6480,0
|
|
20240729,104200,70645860,6480,6480,6480,6480,0
|
|
20240729,104100,70645860,6480,6480,6480,6480,10
|
|
20240729,104000,70581060,6480,6480,6480,6480,0
|
|
20240729,103900,70581060,6480,6480,6480,6480,0
|
|
20240729,103800,70581060,6480,6480,6480,6480,0
|
|
20240729,103700,70581060,6480,6480,6480,6480,0
|
|
20240729,103600,70581060,6480,6480,6480,6480,100
|
|
20240729,103500,69933060,6480,6480,6480,6480,50
|
|
20240729,103400,69609060,6480,6480,6480,6480,50
|
|
20240729,103300,69285060,6480,6480,6480,6480,0
|
|
20240729,103200,69285060,6480,6490,6490,6480,267
|
|
20240729,103100,67554010,6490,6490,6490,6490,0
|
|
20240729,103000,67554010,6490,6490,6490,6490,0
|
|
20240729,102900,67554010,6490,6490,6490,6490,0
|
|
20240729,102800,67554010,6490,6490,6490,6490,0
|
|
20240729,102700,67554010,6490,6490,6490,6490,0
|
|
20240729,102600,67554010,6490,6490,6490,6490,0
|
|
20240729,102500,67554010,6490,6510,6530,6490,326
|
|
20240729,102400,65438190,6490,6490,6490,6490,0
|
|
20240729,102300,65438190,6490,6490,6490,6490,0
|
|
20240729,102200,65438190,6490,6490,6490,6490,0
|
|
20240729,102100,65438190,6490,6490,6490,6490,0
|
|
20240729,102000,65438190,6490,6490,6490,6490,0
|
|
20240729,101900,65438190,6490,6490,6490,6490,0
|
|
20240729,101800,65438190,6490,6490,6490,6490,152
|
|
20240729,101700,64451710,6540,6540,6540,6540,0
|
|
20240729,101600,64451710,6540,6540,6540,6540,0
|
|
20240729,101500,64451710,6540,6540,6540,6540,0
|
|
20240729,101400,64451710,6540,6540,6540,6540,0
|
|
20240729,101300,64451710,6540,6540,6540,6540,0
|
|
20240729,101200,64451710,6540,6540,6540,6540,0
|
|
20240729,101100,64451710,6540,6540,6540,6540,0
|
|
20240729,101000,64451710,6540,6540,6540,6540,0
|
|
20240729,100900,64451710,6540,6540,6540,6540,0
|
|
20240729,100800,64451710,6540,6540,6540,6540,0
|
|
20240729,100700,64451710,6540,6530,6540,6530,25
|
|
20240729,100600,64288220,6540,6510,6540,6510,250
|
|
20240729,100500,62653250,6540,6500,6540,6500,50
|
|
20240729,100400,62328210,6490,6490,6490,6490,0
|
|
20240729,100300,62328210,6490,6490,6490,6490,0
|
|
20240729,100200,62328210,6490,6490,6490,6490,180
|
|
20240729,100100,61160010,6500,6500,6500,6500,1
|
|
20240729,100000,61153510,6500,6500,6500,6500,5
|
|
20240729,095900,61121010,6500,6490,6500,6490,154
|
|
20240729,095800,60121540,6490,6490,6490,6490,0
|
|
20240729,095700,60121540,6490,6490,6490,6490,0
|
|
20240729,095600,60121540,6490,6490,6490,6490,0
|
|
20240729,095500,60121540,6490,6490,6490,6490,0
|
|
20240729,095400,60121540,6490,6490,6490,6490,45
|
|
20240729,095300,59829490,6500,6500,6500,6500,0
|
|
20240729,095200,59829490,6500,6500,6500,6500,0
|
|
20240729,095100,59829490,6500,6500,6500,6500,0
|
|
20240729,095000,59829490,6500,6500,6500,6500,5
|
|
20240729,094900,59796990,6500,6500,6500,6500,0
|
|
20240729,094800,59796990,6500,6500,6500,6500,0
|
|
20240729,094700,59796990,6500,6500,6500,6500,1
|
|
20240729,094600,59790490,6480,6480,6480,6480,0
|
|
20240729,094500,59790490,6480,6480,6480,6480,160
|
|
20240729,094400,58753690,6490,6490,6490,6490,100
|
|
20240729,094300,58104690,6500,6500,6500,6500,0
|
|
20240729,094200,58104690,6500,6500,6500,6500,0
|
|
20240729,094100,58104690,6500,6500,6500,6500,2
|
|
20240729,094000,58091690,6480,6480,6480,6480,0
|
|
20240729,093900,58091690,6480,6490,6490,6480,529
|
|
20240729,093800,54661520,6510,6510,6510,6510,0
|
|
20240729,093700,54661520,6510,6500,6510,6500,550
|
|
20240729,093600,51086510,6500,6500,6500,6500,1
|
|
20240729,093500,51080010,6480,6480,6480,6480,20
|
|
20240729,093400,50950410,6470,6470,6470,6470,572
|
|
20240729,093300,47249570,6460,6460,6460,6460,0
|
|
20240729,093200,47249570,6460,6460,6460,6460,0
|
|
20240729,093100,47249570,6460,6460,6460,6460,0
|
|
20240729,093000,47249570,6460,6460,6460,6460,22
|
|
20240729,092900,47107450,6450,6450,6450,6450,0
|
|
20240729,092800,47107450,6450,6450,6450,6450,0
|
|
20240729,092700,47107450,6450,6450,6450,6450,1
|
|
20240729,092600,47101000,6430,6430,6430,6430,0
|
|
20240729,092500,47101000,6430,6430,6430,6430,0
|
|
20240729,092400,47101000,6430,6430,6430,6430,0
|
|
20240729,092300,47101000,6430,6430,6430,6430,0
|
|
20240729,092200,47101000,6430,6430,6430,6430,0
|
|
20240729,092100,47101000,6430,6430,6430,6430,0
|
|
20240729,092000,47101000,6430,6430,6430,6430,38
|
|
20240729,091900,46856660,6440,6440,6440,6440,99
|
|
20240729,091800,46219100,6410,6440,6440,6410,3000
|
|
20240729,091700,26964660,6450,6460,6460,6450,22
|
|
20240729,091600,26822660,6450,6450,6450,6450,1
|
|
20240729,091500,26816210,6460,6460,6460,6460,0
|
|
20240729,091400,26816210,6460,6440,6460,6430,1010
|
|
20240729,091300,20316800,6450,6460,6460,6450,1554
|
|
20240729,091200,10291960,6450,6450,6450,6450,300
|
|
20240729,091100,8356960,6460,6460,6460,6460,549
|
|
20240729,091000,4810420,6450,6450,6450,6450,0
|
|
20240729,090900,4810420,6450,6450,6450,6450,0
|
|
20240729,090800,4810420,6450,6450,6450,6450,0
|
|
20240729,090700,4810420,6450,6450,6450,6450,0
|
|
20240729,090600,4810420,6450,6450,6450,6450,10
|
|
20240729,090500,4745920,6510,6510,6510,6510,0
|
|
20240729,090400,4745920,6510,6510,6510,6510,1
|
|
20240729,090300,4739410,6450,6450,6500,6450,60
|
|
20240729,090200,4352360,6430,6430,6430,6430,0
|
|
20240729,090100,4352360,6430,6480,6480,6430,401
|
|
20240729,090000,1767390,6480,6450,6480,6450,274
|