581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183800,42856620,12930,12930,12930,12930,53
|
|
20240725,183700,42856620,12930,12930,12930,12930,0
|
|
20240725,183600,42856620,12930,12930,12930,12930,0
|
|
20240725,183500,42856620,12930,12930,12930,12930,0
|
|
20240725,183400,42856620,12930,12930,12930,12930,0
|
|
20240725,183300,42856620,12930,12930,12930,12930,0
|
|
20240725,183200,42856620,12930,12930,12930,12930,0
|
|
20240725,183100,42856620,12930,12930,12930,12930,0
|
|
20240725,183000,42856620,12930,12930,12930,12930,0
|
|
20240725,182900,42856620,12930,12930,12930,12930,0
|
|
20240725,182800,42856620,12930,12930,12930,12930,0
|
|
20240725,182700,42856620,12930,12930,12930,12930,0
|
|
20240725,182600,42856620,12930,12930,12930,12930,0
|
|
20240725,182500,42856620,12930,12930,12930,12930,0
|
|
20240725,182400,42856620,12930,12930,12930,12930,0
|
|
20240725,182300,42856620,12930,12930,12930,12930,0
|
|
20240725,182200,42856620,12930,12930,12930,12930,0
|
|
20240725,182100,42856620,12930,12930,12930,12930,0
|
|
20240725,182000,42856620,12930,12930,12930,12930,0
|
|
20240725,181900,42856620,12930,12930,12930,12930,0
|
|
20240725,181800,42856620,12930,12930,12930,12930,0
|
|
20240725,181700,42856620,12930,12930,12930,12930,0
|
|
20240725,181600,42856620,12930,12930,12930,12930,0
|
|
20240725,181500,42856620,12930,12930,12930,12930,0
|
|
20240725,181400,42856620,12930,12930,12930,12930,0
|
|
20240725,181300,42856620,12930,12930,12930,12930,0
|
|
20240725,181200,42856620,12930,12930,12930,12930,0
|
|
20240725,181100,42856620,12930,12930,12930,12930,0
|
|
20240725,181000,42856620,12930,12930,12930,12930,0
|
|
20240725,180900,42856620,12930,12930,12930,12930,0
|
|
20240725,180800,42856620,12930,12930,12930,12930,53
|
|
20240725,180700,42856620,12930,12930,12930,12930,0
|
|
20240725,180600,42856620,12930,12930,12930,12930,0
|
|
20240725,180500,42856620,12930,12930,12930,12930,0
|
|
20240725,180400,42856620,12930,12930,12930,12930,0
|
|
20240725,180300,42856620,12930,12930,12930,12930,0
|
|
20240725,180200,42856620,12930,12930,12930,12930,0
|
|
20240725,180100,42856620,12930,12930,12930,12930,0
|
|
20240725,180000,42856620,12930,12930,12930,12930,0
|
|
20240725,175900,42856620,12930,12930,12930,12930,0
|
|
20240725,175800,42856620,12930,12930,12930,12930,0
|
|
20240725,175700,42856620,12930,12930,12930,12930,0
|
|
20240725,175600,42856620,12930,12930,12930,12930,0
|
|
20240725,175500,42856620,12930,12930,12930,12930,0
|
|
20240725,175400,42856620,12930,12930,12930,12930,0
|
|
20240725,175300,42856620,12930,12930,12930,12930,0
|
|
20240725,175200,42856620,12930,12930,12930,12930,0
|
|
20240725,175100,42856620,12930,12930,12930,12930,0
|
|
20240725,175000,42856620,12930,12930,12930,12930,0
|
|
20240725,174900,42856620,12930,12930,12930,12930,0
|
|
20240725,174800,42856620,12930,12930,12930,12930,0
|
|
20240725,174700,42856620,12930,12930,12930,12930,0
|
|
20240725,174600,42856620,12930,12930,12930,12930,0
|
|
20240725,174500,42856620,12930,12930,12930,12930,0
|
|
20240725,174400,42856620,12930,12930,12930,12930,0
|
|
20240725,174300,42856620,12930,12930,12930,12930,0
|
|
20240725,174200,42856620,12930,12930,12930,12930,0
|
|
20240725,174100,42856620,12930,12930,12930,12930,0
|
|
20240725,174000,42856620,12930,12930,12930,12930,0
|
|
20240725,173900,42856620,12930,12930,12930,12930,0
|
|
20240725,173800,42856620,12930,12930,12930,12930,53
|
|
20240725,173700,42856620,12930,12930,12930,12930,0
|
|
20240725,173600,42856620,12930,12930,12930,12930,0
|
|
20240725,173500,42856620,12930,12930,12930,12930,0
|
|
20240725,173400,42856620,12930,12930,12930,12930,0
|
|
20240725,173300,42856620,12930,12930,12930,12930,0
|
|
20240725,173200,42856620,12930,12930,12930,12930,0
|
|
20240725,173100,42856620,12930,12930,12930,12930,0
|
|
20240725,173000,42856620,12930,12930,12930,12930,0
|
|
20240725,172900,42856620,12930,12930,12930,12930,0
|
|
20240725,172800,42856620,12930,12930,12930,12930,0
|
|
20240725,172700,42856620,12930,12930,12930,12930,0
|
|
20240725,172600,42856620,12930,12930,12930,12930,0
|
|
20240725,172500,42856620,12930,12930,12930,12930,0
|
|
20240725,172400,42856620,12930,12930,12930,12930,0
|
|
20240725,172300,42856620,12930,12930,12930,12930,0
|
|
20240725,172200,42856620,12930,12930,12930,12930,0
|
|
20240725,172100,42856620,12930,12930,12930,12930,0
|
|
20240725,172000,42856620,12930,12930,12930,12930,0
|
|
20240725,171900,42856620,12930,12930,12930,12930,0
|
|
20240725,171800,42856620,12930,12930,12930,12930,0
|
|
20240725,171700,42856620,12930,12930,12930,12930,0
|
|
20240725,171600,42856620,12930,12930,12930,12930,0
|
|
20240725,171500,42856620,12930,12930,12930,12930,0
|
|
20240725,171400,42856620,12930,12930,12930,12930,0
|
|
20240725,171300,42856620,12930,12930,12930,12930,0
|
|
20240725,171200,42856620,12930,12930,12930,12930,0
|
|
20240725,171100,42856620,12930,12930,12930,12930,0
|
|
20240725,171000,42856620,12930,12930,12930,12930,0
|
|
20240725,170900,42856620,12930,12930,12930,12930,0
|
|
20240725,170800,42856620,12930,12930,12930,12930,53
|
|
20240725,170700,42856620,12930,12930,12930,12930,0
|
|
20240725,170600,42856620,12930,12930,12930,12930,0
|
|
20240725,170500,42856620,12930,12930,12930,12930,0
|
|
20240725,170400,42856620,12930,12930,12930,12930,0
|
|
20240725,170300,42856620,12930,12930,12930,12930,0
|
|
20240725,170200,42856620,12930,12930,12930,12930,0
|
|
20240725,170100,42856620,12930,12930,12930,12930,0
|
|
20240725,170000,42856620,12930,12930,12930,12930,0
|
|
20240725,165900,42856620,12930,12930,12930,12930,0
|
|
20240725,165800,42856620,12930,12930,12930,12930,0
|
|
20240725,165700,42856620,12930,12930,12930,12930,0
|
|
20240725,165600,42856620,12930,12930,12930,12930,0
|
|
20240725,165500,42856620,12930,12930,12930,12930,0
|
|
20240725,165400,42856620,12930,12930,12930,12930,0
|
|
20240725,165300,42856620,12930,12930,12930,12930,0
|
|
20240725,165200,42856620,12930,12930,12930,12930,0
|
|
20240725,165100,42856620,12930,12930,12930,12930,0
|
|
20240725,165000,42856620,12930,12930,12930,12930,0
|
|
20240725,164900,42856620,12930,12930,12930,12930,0
|
|
20240725,164800,42856620,12930,12930,12930,12930,0
|
|
20240725,164700,42856620,12930,12930,12930,12930,0
|
|
20240725,164600,42856620,12930,12930,12930,12930,0
|
|
20240725,164500,42856620,12930,12930,12930,12930,0
|
|
20240725,164400,42856620,12930,12930,12930,12930,0
|
|
20240725,164300,42856620,12930,12930,12930,12930,0
|
|
20240725,164200,42856620,12930,12930,12930,12930,0
|
|
20240725,164100,42856620,12930,12930,12930,12930,0
|
|
20240725,164000,42856620,12930,12930,12930,12930,0
|
|
20240725,163900,42856620,12930,12930,12930,12930,0
|
|
20240725,163800,42856620,12930,12930,12930,12930,53
|
|
20240725,163700,42856620,12930,12930,12930,12930,0
|
|
20240725,163600,42856620,12930,12930,12930,12930,0
|
|
20240725,163500,42856620,12930,12930,12930,12930,0
|
|
20240725,163400,42856620,12930,12930,12930,12930,0
|
|
20240725,163300,42856620,12930,12930,12930,12930,0
|
|
20240725,163200,42856620,12930,12930,12930,12930,0
|
|
20240725,163100,42856620,12930,12930,12930,12930,0
|
|
20240725,163000,42856620,12930,12930,12930,12930,0
|
|
20240725,162900,42856620,12930,12930,12930,12930,0
|
|
20240725,162800,42856620,12930,12930,12930,12930,0
|
|
20240725,162700,42856620,12930,12930,12930,12930,0
|
|
20240725,162600,42856620,12930,12930,12930,12930,0
|
|
20240725,162500,42856620,12930,12930,12930,12930,0
|
|
20240725,162400,42856620,12930,12930,12930,12930,0
|
|
20240725,162300,42856620,12930,12930,12930,12930,0
|
|
20240725,162200,42856620,12930,12930,12930,12930,0
|
|
20240725,162100,42856620,12930,12930,12930,12930,0
|
|
20240725,162000,42856620,12930,12930,12930,12930,0
|
|
20240725,161900,42856620,12930,12930,12930,12930,0
|
|
20240725,161800,42856620,12930,12930,12930,12930,0
|
|
20240725,161700,42856620,12930,12930,12930,12930,0
|
|
20240725,161600,42856620,12930,12930,12930,12930,0
|
|
20240725,161500,42856620,12930,12930,12930,12930,0
|
|
20240725,161400,42856620,12930,12930,12930,12930,0
|
|
20240725,161300,42856620,12930,12930,12930,12930,0
|
|
20240725,161200,42856620,12930,12930,12930,12930,0
|
|
20240725,161100,42856620,12930,12930,12930,12930,0
|
|
20240725,161000,42856620,12930,12930,12930,12930,0
|
|
20240725,160900,42856620,12930,12930,12930,12930,0
|
|
20240725,160800,42856620,12930,12930,12930,12930,53
|
|
20240725,160700,42856620,12930,12930,12930,12930,0
|
|
20240725,160600,42856620,12930,12930,12930,12930,0
|
|
20240725,160500,42856620,12930,12930,12930,12930,0
|
|
20240725,160400,42856620,12930,12930,12930,12930,0
|
|
20240725,160300,42856620,12930,12930,12930,12930,0
|
|
20240725,160200,42856620,12930,12930,12930,12930,0
|
|
20240725,160100,42856620,12930,12930,12930,12930,0
|
|
20240725,160000,42856620,12930,12930,12930,12930,0
|
|
20240725,155900,42856620,12930,12930,12930,12930,0
|
|
20240725,155800,42856620,12930,12930,12930,12930,0
|
|
20240725,155700,42856620,12930,12930,12930,12930,0
|
|
20240725,155600,42856620,12930,12930,12930,12930,0
|
|
20240725,155500,42856620,12930,12930,12930,12930,0
|
|
20240725,155400,42856620,12930,12930,12930,12930,0
|
|
20240725,155300,42856620,12930,12930,12930,12930,0
|
|
20240725,155200,42856620,12930,12930,12930,12930,0
|
|
20240725,155100,42856620,12930,12930,12930,12930,0
|
|
20240725,155000,42856620,12930,12930,12930,12930,0
|
|
20240725,154900,42856620,12930,12930,12930,12930,0
|
|
20240725,154800,42856620,12930,12930,12930,12930,0
|
|
20240725,154700,42856620,12930,12930,12930,12930,0
|
|
20240725,154600,42856620,12930,12930,12930,12930,0
|
|
20240725,154500,42856620,12930,12930,12930,12930,0
|
|
20240725,154400,42856620,12930,12930,12930,12930,0
|
|
20240725,154300,42856620,12930,12930,12930,12930,0
|
|
20240725,154200,42856620,12930,12930,12930,12930,0
|
|
20240725,154100,42856620,12930,12930,12930,12930,0
|
|
20240725,154000,42856620,12930,12930,12930,12930,0
|
|
20240725,153900,42856620,12930,12930,12930,12930,0
|
|
20240725,153800,42856620,12930,12930,12930,12930,53
|
|
20240725,153700,42856620,12930,12930,12930,12930,0
|
|
20240725,153600,42856620,12930,12930,12930,12930,0
|
|
20240725,153500,42856620,12930,12930,12930,12930,0
|
|
20240725,153400,42856620,12930,12930,12930,12930,0
|
|
20240725,153300,42856620,12930,12930,12930,12930,0
|
|
20240725,153200,42856620,12930,12930,12930,12930,0
|
|
20240725,153100,42856620,12930,12930,12930,12930,0
|
|
20240725,153000,42856620,12930,12930,12930,12930,53
|
|
20240725,152900,42171330,12930,12930,12930,12930,0
|
|
20240725,152800,42171330,12930,12930,12930,12930,0
|
|
20240725,152700,42171330,12930,12930,12930,12930,0
|
|
20240725,152600,42171330,12930,12930,12930,12930,0
|
|
20240725,152500,42171330,12930,12930,12930,12930,0
|
|
20240725,152400,42171330,12930,12930,12930,12930,0
|
|
20240725,152300,42171330,12930,12930,12930,12930,0
|
|
20240725,152200,42171330,12930,12930,12930,12930,0
|
|
20240725,152100,42171330,12930,12930,12930,12930,0
|
|
20240725,152000,42171330,12930,12930,12930,12930,0
|
|
20240725,151900,42171330,12930,12930,12930,12930,0
|
|
20240725,151800,42171330,12930,12930,12930,12930,0
|
|
20240725,151700,42171330,12930,12930,12930,12930,1
|
|
20240725,151600,42158400,12930,12930,12930,12930,14
|
|
20240725,151500,41977380,12910,12910,12910,12910,0
|
|
20240725,151400,41977380,12910,12910,12910,12910,0
|
|
20240725,151300,41977380,12910,12910,12910,12910,0
|
|
20240725,151200,41977380,12910,12910,12910,12910,0
|
|
20240725,151100,41977380,12910,12910,12910,12910,0
|
|
20240725,151000,41977380,12910,12910,12910,12910,3
|
|
20240725,150900,41938650,12960,12930,12960,12930,21
|
|
20240725,150800,41666520,12930,12930,12930,12930,4
|
|
20240725,150700,41614800,12930,12930,12930,12930,0
|
|
20240725,150600,41614800,12930,12930,12930,12930,0
|
|
20240725,150500,41614800,12930,12930,12930,12930,0
|
|
20240725,150400,41614800,12930,12930,12930,12930,0
|
|
20240725,150300,41614800,12930,12930,12930,12930,0
|
|
20240725,150200,41614800,12930,12930,12930,12930,1
|
|
20240725,150100,41601870,12930,12930,12930,12930,0
|
|
20240725,150000,41601870,12930,12950,12950,12930,3
|
|
20240725,145900,41563060,12930,12930,12930,12930,0
|
|
20240725,145800,41563060,12930,12930,12930,12930,0
|
|
20240725,145700,41563060,12930,12930,12930,12930,0
|
|
20240725,145600,41563060,12930,12930,12930,12930,0
|
|
20240725,145500,41563060,12930,12930,12930,12930,0
|
|
20240725,145400,41563060,12930,12930,12930,12930,0
|
|
20240725,145300,41563060,12930,12930,12930,12930,0
|
|
20240725,145200,41563060,12930,12930,12930,12930,0
|
|
20240725,145100,41563060,12930,12930,12930,12930,0
|
|
20240725,145000,41563060,12930,12930,12930,12930,13
|
|
20240725,144900,41394970,12910,12910,12910,12910,0
|
|
20240725,144800,41394970,12910,12910,12910,12910,0
|
|
20240725,144700,41394970,12910,12910,12910,12910,0
|
|
20240725,144600,41394970,12910,12910,12910,12910,0
|
|
20240725,144500,41394970,12910,12910,12910,12910,0
|
|
20240725,144400,41394970,12910,12910,12910,12910,0
|
|
20240725,144300,41394970,12910,12910,12910,12910,0
|
|
20240725,144200,41394970,12910,12910,12910,12910,0
|
|
20240725,144100,41394970,12910,12910,12910,12910,0
|
|
20240725,144000,41394970,12910,12920,12920,12910,53
|
|
20240725,143900,40710720,12940,12940,12940,12940,0
|
|
20240725,143800,40710720,12940,12940,12940,12940,0
|
|
20240725,143700,40710720,12940,12940,12940,12940,0
|
|
20240725,143600,40710720,12940,12940,12940,12940,0
|
|
20240725,143500,40710720,12940,12940,12940,12940,0
|
|
20240725,143400,40710720,12940,12940,12940,12940,0
|
|
20240725,143300,40710720,12940,12940,12940,12940,0
|
|
20240725,143200,40710720,12940,12940,12940,12940,0
|
|
20240725,143100,40710720,12940,12940,12940,12940,0
|
|
20240725,143000,40710720,12940,12940,12940,12940,1
|
|
20240725,142900,40697780,12930,12930,12930,12930,0
|
|
20240725,142800,40697780,12930,12930,12930,12930,0
|
|
20240725,142700,40697780,12930,12930,12930,12930,0
|
|
20240725,142600,40697780,12930,12930,12930,12930,0
|
|
20240725,142500,40697780,12930,12930,12930,12930,0
|
|
20240725,142400,40697780,12930,12930,12930,12930,0
|
|
20240725,142300,40697780,12930,12930,12930,12930,0
|
|
20240725,142200,40697780,12930,12930,12930,12930,0
|
|
20240725,142100,40697780,12930,12930,12930,12930,0
|
|
20240725,142000,40697780,12930,12940,12940,12930,24
|
|
20240725,141900,40387360,12950,12950,12950,12950,0
|
|
20240725,141800,40387360,12950,12950,12950,12950,0
|
|
20240725,141700,40387360,12950,12950,12950,12950,0
|
|
20240725,141600,40387360,12950,12950,12950,12950,0
|
|
20240725,141500,40387360,12950,12950,12950,12950,0
|
|
20240725,141400,40387360,12950,12950,12950,12950,0
|
|
20240725,141300,40387360,12950,12950,12950,12950,0
|
|
20240725,141200,40387360,12950,12950,12950,12950,0
|
|
20240725,141100,40387360,12950,12950,12950,12950,10
|
|
20240725,141000,40257860,12950,12950,12950,12950,15
|
|
20240725,140900,40063610,12920,12920,12920,12920,0
|
|
20240725,140800,40063610,12920,12920,12920,12920,0
|
|
20240725,140700,40063610,12920,12920,12920,12920,0
|
|
20240725,140600,40063610,12920,12920,12920,12920,0
|
|
20240725,140500,40063610,12920,12920,12920,12920,0
|
|
20240725,140400,40063610,12920,12920,12920,12920,0
|
|
20240725,140300,40063610,12920,12920,12920,12920,0
|
|
20240725,140200,40063610,12920,12920,12920,12920,0
|
|
20240725,140100,40063610,12920,12920,12920,12920,0
|
|
20240725,140000,40063610,12920,12930,12930,12920,38
|
|
20240725,135900,39572510,12950,12950,12950,12950,0
|
|
20240725,135800,39572510,12950,12950,12950,12950,0
|
|
20240725,135700,39572510,12950,12950,12950,12950,0
|
|
20240725,135600,39572510,12950,12950,12950,12950,0
|
|
20240725,135500,39572510,12950,12950,12950,12950,0
|
|
20240725,135400,39572510,12950,12950,12950,12950,0
|
|
20240725,135300,39572510,12950,12950,12950,12950,0
|
|
20240725,135200,39572510,12950,12950,12950,12950,0
|
|
20240725,135100,39572510,12950,12950,12950,12950,20
|
|
20240725,135000,39313510,12950,12950,12950,12950,12
|
|
20240725,134900,39158110,12950,12950,12950,12950,0
|
|
20240725,134800,39158110,12950,12950,12950,12950,2
|
|
20240725,134700,39132210,12930,12930,12930,12930,0
|
|
20240725,134600,39132210,12930,12930,12930,12930,0
|
|
20240725,134500,39132210,12930,12930,12930,12930,0
|
|
20240725,134400,39132210,12930,12930,12930,12930,0
|
|
20240725,134300,39132210,12930,12930,12930,12930,0
|
|
20240725,134200,39132210,12930,12930,12930,12930,0
|
|
20240725,134100,39132210,12930,12930,12930,12930,0
|
|
20240725,134000,39132210,12930,12940,12940,12930,38
|
|
20240725,133900,38640760,12960,12960,12960,12960,0
|
|
20240725,133800,38640760,12960,12960,12960,12960,0
|
|
20240725,133700,38640760,12960,12960,12960,12960,11
|
|
20240725,133600,38498200,12930,12930,12930,12930,0
|
|
20240725,133500,38498200,12930,12930,12930,12930,0
|
|
20240725,133400,38498200,12930,12930,12930,12930,0
|
|
20240725,133300,38498200,12930,12930,12930,12930,0
|
|
20240725,133200,38498200,12930,12930,12930,12930,0
|
|
20240725,133100,38498200,12930,12930,12930,12930,0
|
|
20240725,133000,38498200,12930,12930,12930,12930,9
|
|
20240725,132900,38381830,12910,12910,12910,12910,0
|
|
20240725,132800,38381830,12910,12910,12910,12910,0
|
|
20240725,132700,38381830,12910,12910,12910,12910,0
|
|
20240725,132600,38381830,12910,12910,12910,12910,0
|
|
20240725,132500,38381830,12910,12910,12910,12910,0
|
|
20240725,132400,38381830,12910,12910,12910,12910,0
|
|
20240725,132300,38381830,12910,12910,12910,12910,0
|
|
20240725,132200,38381830,12910,12910,12910,12910,0
|
|
20240725,132100,38381830,12910,12910,12910,12910,0
|
|
20240725,132000,38381830,12910,12930,12930,12910,37
|
|
20240725,131900,37904060,12930,12930,12930,12930,0
|
|
20240725,131800,37904060,12930,12930,12930,12930,0
|
|
20240725,131700,37904060,12930,12930,12930,12930,0
|
|
20240725,131600,37904060,12930,12930,12930,12930,0
|
|
20240725,131500,37904060,12930,12930,12930,12930,0
|
|
20240725,131400,37904060,12930,12930,12930,12930,0
|
|
20240725,131300,37904060,12930,12930,12930,12930,0
|
|
20240725,131200,37904060,12930,12930,12930,12930,0
|
|
20240725,131100,37904060,12930,12930,12930,12930,0
|
|
20240725,131000,37904060,12930,12930,12930,12930,5
|
|
20240725,130900,37839410,12910,12910,12910,12910,0
|
|
20240725,130800,37839410,12910,12910,12910,12910,0
|
|
20240725,130700,37839410,12910,12910,12910,12910,0
|
|
20240725,130600,37839410,12910,12910,12910,12910,0
|
|
20240725,130500,37839410,12910,12910,12910,12910,0
|
|
20240725,130400,37839410,12910,12910,12910,12910,0
|
|
20240725,130300,37839410,12910,12910,12910,12910,0
|
|
20240725,130200,37839410,12910,12910,12910,12910,0
|
|
20240725,130100,37839410,12910,12910,12910,12910,0
|
|
20240725,130000,37839410,12910,12940,12940,12910,39
|
|
20240725,125900,37335880,12930,12930,12930,12930,0
|
|
20240725,125800,37335880,12930,12930,12930,12930,0
|
|
20240725,125700,37335880,12930,12930,12930,12930,0
|
|
20240725,125600,37335880,12930,12930,12930,12930,0
|
|
20240725,125500,37335880,12930,12930,12930,12930,0
|
|
20240725,125400,37335880,12930,12930,12930,12930,0
|
|
20240725,125300,37335880,12930,12930,12930,12930,0
|
|
20240725,125200,37335880,12930,12930,12930,12930,0
|
|
20240725,125100,37335880,12930,12930,12930,12930,0
|
|
20240725,125000,37335880,12930,12930,12930,12930,2
|
|
20240725,124900,37310020,12920,12920,12920,12920,0
|
|
20240725,124800,37310020,12920,12920,12920,12920,0
|
|
20240725,124700,37310020,12920,12920,12920,12920,0
|
|
20240725,124600,37310020,12920,12920,12920,12920,0
|
|
20240725,124500,37310020,12920,12920,12920,12920,0
|
|
20240725,124400,37310020,12920,12920,12920,12920,15
|
|
20240725,124300,37116220,12910,12910,12910,12910,0
|
|
20240725,124200,37116220,12910,12910,12910,12910,0
|
|
20240725,124100,37116220,12910,12910,12910,12910,0
|
|
20240725,124000,37116220,12910,12920,12920,12910,23
|
|
20240725,123900,36819190,12930,12930,12930,12930,0
|
|
20240725,123800,36819190,12930,12930,12930,12930,0
|
|
20240725,123700,36819190,12930,12930,12930,12930,0
|
|
20240725,123600,36819190,12930,12930,12930,12930,0
|
|
20240725,123500,36819190,12930,12930,12930,12930,0
|
|
20240725,123400,36819190,12930,12930,12930,12930,0
|
|
20240725,123300,36819190,12930,12930,12930,12930,0
|
|
20240725,123200,36819190,12930,12930,12930,12930,0
|
|
20240725,123100,36819190,12930,12930,12930,12930,10
|
|
20240725,123000,36689890,12930,12930,12930,12930,24
|
|
20240725,122900,36379570,12910,12910,12910,12910,0
|
|
20240725,122800,36379570,12910,12910,12910,12910,0
|
|
20240725,122700,36379570,12910,12910,12910,12910,0
|
|
20240725,122600,36379570,12910,12910,12910,12910,11
|
|
20240725,122500,36237560,12910,12910,12910,12910,21
|
|
20240725,122400,35966450,12910,12910,12910,12910,0
|
|
20240725,122300,35966450,12910,12910,12910,12910,30
|
|
20240725,122200,35579150,12910,12910,12910,12910,0
|
|
20240725,122100,35579150,12910,12910,12910,12910,0
|
|
20240725,122000,35579150,12910,12910,12910,12910,16
|
|
20240725,121900,35372590,12910,12910,12910,12910,0
|
|
20240725,121800,35372590,12910,12910,12910,12910,0
|
|
20240725,121700,35372590,12910,12910,12910,12910,0
|
|
20240725,121600,35372590,12910,12910,12910,12910,0
|
|
20240725,121500,35372590,12910,12950,12950,12910,340
|
|
20240725,121400,30977950,12950,12950,12950,12950,0
|
|
20240725,121300,30977950,12950,12950,12950,12950,0
|
|
20240725,121200,30977950,12950,12950,12950,12950,0
|
|
20240725,121100,30977950,12950,12950,12950,12950,0
|
|
20240725,121000,30977950,12950,12950,12950,12950,10
|
|
20240725,120900,30848450,12930,12930,12930,12930,0
|
|
20240725,120800,30848450,12930,12930,12930,12930,0
|
|
20240725,120700,30848450,12930,12930,12930,12930,0
|
|
20240725,120600,30848450,12930,12930,12930,12930,0
|
|
20240725,120500,30848450,12930,12930,12930,12930,0
|
|
20240725,120400,30848450,12930,12930,12930,12930,0
|
|
20240725,120300,30848450,12930,12930,12930,12930,0
|
|
20240725,120200,30848450,12930,12930,12930,12930,0
|
|
20240725,120100,30848450,12930,12930,12930,12930,0
|
|
20240725,120000,30848450,12930,12930,12930,12930,16
|
|
20240725,115900,30641570,12930,12930,12930,12930,0
|
|
20240725,115800,30641570,12930,12930,12930,12930,0
|
|
20240725,115700,30641570,12930,12930,12930,12930,0
|
|
20240725,115600,30641570,12930,12930,12930,12930,0
|
|
20240725,115500,30641570,12930,12930,12930,12930,0
|
|
20240725,115400,30641570,12930,12930,12930,12930,0
|
|
20240725,115300,30641570,12930,12930,12930,12930,0
|
|
20240725,115200,30641570,12930,12930,12930,12930,0
|
|
20240725,115100,30641570,12930,12950,12950,12930,4
|
|
20240725,115000,30589790,12950,12950,12950,12950,35
|
|
20240725,114900,30136540,12930,12930,12930,12930,0
|
|
20240725,114800,30136540,12930,12930,12930,12930,0
|
|
20240725,114700,30136540,12930,12930,12930,12930,0
|
|
20240725,114600,30136540,12930,12930,12930,12930,0
|
|
20240725,114500,30136540,12930,12930,12930,12930,0
|
|
20240725,114400,30136540,12930,12930,12930,12930,0
|
|
20240725,114300,30136540,12930,12930,12930,12930,0
|
|
20240725,114200,30136540,12930,12930,12930,12930,0
|
|
20240725,114100,30136540,12930,12930,12930,12930,4
|
|
20240725,114000,30084820,12930,12930,12930,12930,13
|
|
20240725,113900,29916730,12950,12950,12950,12950,8
|
|
20240725,113800,29813130,12930,12930,12930,12930,0
|
|
20240725,113700,29813130,12930,12930,12930,12930,1
|
|
20240725,113600,29800200,12950,12950,12950,12950,0
|
|
20240725,113500,29800200,12950,12950,12950,12950,0
|
|
20240725,113400,29800200,12950,12950,12950,12950,0
|
|
20240725,113300,29800200,12950,12950,12950,12950,0
|
|
20240725,113200,29800200,12950,12950,12950,12950,0
|
|
20240725,113100,29800200,12950,12950,12950,12950,5
|
|
20240725,113000,29735450,12950,12950,12950,12950,34
|
|
20240725,112900,29295150,12930,12930,12930,12930,0
|
|
20240725,112800,29295150,12930,12930,12930,12930,0
|
|
20240725,112700,29295150,12930,12930,12930,12930,0
|
|
20240725,112600,29295150,12930,12930,12930,12930,0
|
|
20240725,112500,29295150,12930,12930,12930,12930,0
|
|
20240725,112400,29295150,12930,12930,12930,12930,0
|
|
20240725,112300,29295150,12930,12930,12930,12930,0
|
|
20240725,112200,29295150,12930,12930,12930,12930,0
|
|
20240725,112100,29295150,12930,12930,12930,12930,0
|
|
20240725,112000,29295150,12930,12930,12930,12930,17
|
|
20240725,111900,29075340,12930,12930,12930,12930,0
|
|
20240725,111800,29075340,12930,12930,12930,12930,0
|
|
20240725,111700,29075340,12930,12930,12930,12930,0
|
|
20240725,111600,29075340,12930,12930,12930,12930,0
|
|
20240725,111500,29075340,12930,12930,12930,12930,0
|
|
20240725,111400,29075340,12930,12930,12930,12930,0
|
|
20240725,111300,29075340,12930,12930,12930,12930,0
|
|
20240725,111200,29075340,12930,12930,12930,12930,0
|
|
20240725,111100,29075340,12930,12930,12930,12930,0
|
|
20240725,111000,29075340,12930,12930,12930,12930,3
|
|
20240725,110900,29036550,12910,12920,12920,12910,217
|
|
20240725,110800,26233220,12910,12910,12910,12910,0
|
|
20240725,110700,26233220,12910,12910,12910,12910,0
|
|
20240725,110600,26233220,12910,12950,12950,12910,1161
|
|
20240725,110500,11226290,12950,12950,12950,12950,0
|
|
20240725,110400,11226290,12950,12950,12950,12950,0
|
|
20240725,110300,11226290,12950,12950,12950,12950,0
|
|
20240725,110200,11226290,12950,12950,12950,12950,0
|
|
20240725,110100,11226290,12950,12950,12950,12950,0
|
|
20240725,110000,11226290,12950,12950,12950,12950,13
|
|
20240725,105900,11057940,12960,12960,12960,12960,0
|
|
20240725,105800,11057940,12960,12960,12960,12960,0
|
|
20240725,105700,11057940,12960,12960,12960,12960,0
|
|
20240725,105600,11057940,12960,12960,12960,12960,1
|
|
20240725,105500,11044980,12970,12970,12970,12970,0
|
|
20240725,105400,11044980,12970,12970,12970,12970,0
|
|
20240725,105300,11044980,12970,12970,12970,12970,0
|
|
20240725,105200,11044980,12970,12970,12970,12970,0
|
|
20240725,105100,11044980,12970,12970,12970,12970,11
|
|
20240725,105000,10902310,12970,12970,12970,12970,26
|
|
20240725,104900,10565090,12950,12950,12950,12950,0
|
|
20240725,104800,10565090,12950,12950,12950,12950,0
|
|
20240725,104700,10565090,12950,12950,12950,12950,0
|
|
20240725,104600,10565090,12950,12950,12950,12950,0
|
|
20240725,104500,10565090,12950,12950,12950,12950,0
|
|
20240725,104400,10565090,12950,12950,12950,12950,0
|
|
20240725,104300,10565090,12950,12950,12950,12950,0
|
|
20240725,104200,10565090,12950,12950,12950,12950,0
|
|
20240725,104100,10565090,12950,12950,12950,12950,0
|
|
20240725,104000,10565090,12950,12960,12960,12950,14
|
|
20240725,103900,10383720,12970,12970,12970,12970,0
|
|
20240725,103800,10383720,12970,12970,12970,12970,0
|
|
20240725,103700,10383720,12970,12970,12970,12970,0
|
|
20240725,103600,10383720,12970,12970,12970,12970,0
|
|
20240725,103500,10383720,12970,12970,12970,12970,0
|
|
20240725,103400,10383720,12970,12970,12970,12970,0
|
|
20240725,103300,10383720,12970,12970,12970,12970,0
|
|
20240725,103200,10383720,12970,12970,12970,12970,0
|
|
20240725,103100,10383720,12970,12970,12970,12970,5
|
|
20240725,103000,10318870,12970,12970,12970,12970,29
|
|
20240725,102900,9942740,12940,12940,12940,12940,0
|
|
20240725,102800,9942740,12940,12940,12940,12940,0
|
|
20240725,102700,9942740,12940,12940,12940,12940,0
|
|
20240725,102600,9942740,12940,12940,12940,12940,0
|
|
20240725,102500,9942740,12940,12940,12940,12940,0
|
|
20240725,102400,9942740,12940,12940,12940,12940,0
|
|
20240725,102300,9942740,12940,12940,12940,12940,0
|
|
20240725,102200,9942740,12940,12940,12940,12940,0
|
|
20240725,102100,9942740,12940,12940,12940,12940,0
|
|
20240725,102000,9942740,12940,12940,12940,12940,15
|
|
20240725,101900,9748640,12960,12960,12960,12960,10
|
|
20240725,101800,9619040,12960,12960,12960,12960,84
|
|
20240725,101700,8530400,12960,12960,12960,12960,0
|
|
20240725,101600,8530400,12960,12960,12960,12960,0
|
|
20240725,101500,8530400,12960,12960,12960,12960,0
|
|
20240725,101400,8530400,12960,12960,12960,12960,0
|
|
20240725,101300,8530400,12960,12960,12960,12960,0
|
|
20240725,101200,8530400,12960,12960,12960,12960,0
|
|
20240725,101100,8530400,12960,12960,12960,12940,15
|
|
20240725,101000,8336180,12960,12960,12960,12960,29
|
|
20240725,100900,7960340,12960,12960,12960,12960,10
|
|
20240725,100800,7830740,12940,12940,12940,12940,0
|
|
20240725,100700,7830740,12940,12940,12940,12940,0
|
|
20240725,100600,7830740,12940,12940,12940,12940,0
|
|
20240725,100500,7830740,12940,12940,12940,12940,0
|
|
20240725,100400,7830740,12940,12940,12940,12940,0
|
|
20240725,100300,7830740,12940,12940,12940,12940,13
|
|
20240725,100200,7662520,12950,12950,12950,12950,244
|
|
20240725,100100,4502720,12960,12960,12960,12960,60
|
|
20240725,100000,3725120,12960,12970,12970,12960,15
|
|
20240725,095900,3530710,12970,12970,12970,12970,0
|
|
20240725,095800,3530710,12970,12970,12970,12970,0
|
|
20240725,095700,3530710,12970,12970,12970,12970,0
|
|
20240725,095600,3530710,12970,12970,12970,12970,0
|
|
20240725,095500,3530710,12970,12970,12970,12970,16
|
|
20240725,095400,3323190,12980,12980,12980,12980,0
|
|
20240725,095300,3323190,12980,12980,12980,12980,0
|
|
20240725,095200,3323190,12980,12980,12980,12980,0
|
|
20240725,095100,3323190,12980,12980,12980,12980,32
|
|
20240725,095000,2907830,12980,12980,12980,12980,10
|
|
20240725,094900,2778030,12960,12960,12960,12960,0
|
|
20240725,094800,2778030,12960,12960,12960,12960,0
|
|
20240725,094700,2778030,12960,12960,12960,12960,0
|
|
20240725,094600,2778030,12960,12960,12960,12960,0
|
|
20240725,094500,2778030,12960,12960,12960,12960,0
|
|
20240725,094400,2778030,12960,12960,12960,12960,0
|
|
20240725,094300,2778030,12960,12960,12960,12960,0
|
|
20240725,094200,2778030,12960,12960,12960,12960,15
|
|
20240725,094100,2583630,12960,12960,12960,12960,1
|
|
20240725,094000,2570670,12960,12960,12960,12960,24
|
|
20240725,093900,2259630,13000,13000,13000,13000,0
|
|
20240725,093800,2259630,13000,13000,13000,13000,0
|
|
20240725,093700,2259630,13000,13000,13000,13000,0
|
|
20240725,093600,2259630,13000,13000,13000,13000,5
|
|
20240725,093500,2194630,13000,13000,13000,13000,0
|
|
20240725,093400,2194630,13000,13000,13000,13000,0
|
|
20240725,093300,2194630,13000,13000,13000,13000,14
|
|
20240725,093200,2012630,13000,13000,13000,13000,0
|
|
20240725,093100,2012630,13000,13000,13000,13000,43
|
|
20240725,093000,1453630,13000,13000,13000,13000,16
|
|
20240725,092900,1245630,13000,13000,13000,13000,0
|
|
20240725,092800,1245630,13000,12980,13000,12980,30
|
|
20240725,092700,856210,12980,12980,12980,12980,14
|
|
20240725,092600,674490,12950,12950,12950,12950,0
|
|
20240725,092500,674490,12950,12950,12950,12950,0
|
|
20240725,092400,674490,12950,12950,12950,12950,0
|
|
20240725,092300,674490,12950,12950,12950,12950,3
|
|
20240725,092200,635640,12950,12950,12950,12950,0
|
|
20240725,092100,635640,12950,12950,12950,12950,0
|
|
20240725,092000,635640,12950,12960,12960,12950,19
|
|
20240725,091900,389570,12950,12950,12950,12950,0
|
|
20240725,091800,389570,12950,12950,12950,12950,0
|
|
20240725,091700,389570,12950,12950,12950,12950,0
|
|
20240725,091600,389570,12950,12950,12950,12950,0
|
|
20240725,091500,389570,12950,12950,12950,12950,0
|
|
20240725,091400,389570,12950,12950,12950,12950,0
|
|
20240725,091300,389570,12950,12950,12950,12950,1
|
|
20240725,091200,376620,12930,12930,12930,12930,0
|
|
20240725,091100,376620,12930,12930,12930,12930,0
|
|
20240725,091000,376620,12930,12930,12930,12930,0
|
|
20240725,090900,376620,12930,12930,12930,12930,0
|
|
20240725,090800,376620,12930,12930,12930,12930,0
|
|
20240725,090700,376620,12930,12950,12950,12930,8
|
|
20240725,090600,273160,12970,12970,12970,12970,1
|
|
20240725,090500,260190,13000,13000,13000,13000,0
|
|
20240725,090400,260190,13000,13000,13000,13000,0
|
|
20240725,090300,260190,13000,13000,13000,13000,0
|
|
20240725,090200,260190,13000,13000,13000,13000,1
|
|
20240725,090100,247190,12930,12930,12930,12930,1
|
|
20240725,090000,234260,13020,13010,13020,13010,18
|