581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183800,132734620,12940,12940,12940,12940,16
|
|
20240726,183700,132734620,12940,12940,12940,12940,0
|
|
20240726,183600,132734620,12940,12940,12940,12940,0
|
|
20240726,183500,132734620,12940,12940,12940,12940,0
|
|
20240726,183400,132734620,12940,12940,12940,12940,0
|
|
20240726,183300,132734620,12940,12940,12940,12940,0
|
|
20240726,183200,132734620,12940,12940,12940,12940,0
|
|
20240726,183100,132734620,12940,12940,12940,12940,0
|
|
20240726,183000,132734620,12940,12940,12940,12940,0
|
|
20240726,182900,132734620,12940,12940,12940,12940,0
|
|
20240726,182800,132734620,12940,12940,12940,12940,0
|
|
20240726,182700,132734620,12940,12940,12940,12940,0
|
|
20240726,182600,132734620,12940,12940,12940,12940,0
|
|
20240726,182500,132734620,12940,12940,12940,12940,0
|
|
20240726,182400,132734620,12940,12940,12940,12940,0
|
|
20240726,182300,132734620,12940,12940,12940,12940,0
|
|
20240726,182200,132734620,12940,12940,12940,12940,0
|
|
20240726,182100,132734620,12940,12940,12940,12940,0
|
|
20240726,182000,132734620,12940,12940,12940,12940,0
|
|
20240726,181900,132734620,12940,12940,12940,12940,0
|
|
20240726,181800,132734620,12940,12940,12940,12940,0
|
|
20240726,181700,132734620,12940,12940,12940,12940,0
|
|
20240726,181600,132734620,12940,12940,12940,12940,0
|
|
20240726,181500,132734620,12940,12940,12940,12940,0
|
|
20240726,181400,132734620,12940,12940,12940,12940,0
|
|
20240726,181300,132734620,12940,12940,12940,12940,0
|
|
20240726,181200,132734620,12940,12940,12940,12940,0
|
|
20240726,181100,132734620,12940,12940,12940,12940,0
|
|
20240726,181000,132734620,12940,12940,12940,12940,0
|
|
20240726,180900,132734620,12940,12940,12940,12940,0
|
|
20240726,180800,132734620,12940,12940,12940,12940,16
|
|
20240726,180700,132734620,12940,12940,12940,12940,0
|
|
20240726,180600,132734620,12940,12940,12940,12940,0
|
|
20240726,180500,132734620,12940,12940,12940,12940,0
|
|
20240726,180400,132734620,12940,12940,12940,12940,0
|
|
20240726,180300,132734620,12940,12940,12940,12940,0
|
|
20240726,180200,132734620,12940,12940,12940,12940,0
|
|
20240726,180100,132734620,12940,12940,12940,12940,0
|
|
20240726,180000,132734620,12940,12940,12940,12940,0
|
|
20240726,175900,132734620,12940,12940,12940,12940,0
|
|
20240726,175800,132734620,12940,12940,12940,12940,0
|
|
20240726,175700,132734620,12940,12940,12940,12940,0
|
|
20240726,175600,132734620,12940,12940,12940,12940,0
|
|
20240726,175500,132734620,12940,12940,12940,12940,0
|
|
20240726,175400,132734620,12940,12940,12940,12940,0
|
|
20240726,175300,132734620,12940,12940,12940,12940,0
|
|
20240726,175200,132734620,12940,12940,12940,12940,0
|
|
20240726,175100,132734620,12940,12940,12940,12940,0
|
|
20240726,175000,132734620,12940,12940,12940,12940,0
|
|
20240726,174900,132734620,12940,12940,12940,12940,0
|
|
20240726,174800,132734620,12940,12940,12940,12940,0
|
|
20240726,174700,132734620,12940,12940,12940,12940,0
|
|
20240726,174600,132734620,12940,12940,12940,12940,0
|
|
20240726,174500,132734620,12940,12940,12940,12940,0
|
|
20240726,174400,132734620,12940,12940,12940,12940,0
|
|
20240726,174300,132734620,12940,12940,12940,12940,0
|
|
20240726,174200,132734620,12940,12940,12940,12940,0
|
|
20240726,174100,132734620,12940,12940,12940,12940,0
|
|
20240726,174000,132734620,12940,12940,12940,12940,0
|
|
20240726,173900,132734620,12940,12940,12940,12940,0
|
|
20240726,173800,132734620,12940,12940,12940,12940,16
|
|
20240726,173700,132734620,12940,12940,12940,12940,0
|
|
20240726,173600,132734620,12940,12940,12940,12940,0
|
|
20240726,173500,132734620,12940,12940,12940,12940,0
|
|
20240726,173400,132734620,12940,12940,12940,12940,0
|
|
20240726,173300,132734620,12940,12940,12940,12940,0
|
|
20240726,173200,132734620,12940,12940,12940,12940,0
|
|
20240726,173100,132734620,12940,12940,12940,12940,0
|
|
20240726,173000,132734620,12940,12940,12940,12940,0
|
|
20240726,172900,132734620,12940,12940,12940,12940,0
|
|
20240726,172800,132734620,12940,12940,12940,12940,0
|
|
20240726,172700,132734620,12940,12940,12940,12940,0
|
|
20240726,172600,132734620,12940,12940,12940,12940,0
|
|
20240726,172500,132734620,12940,12940,12940,12940,0
|
|
20240726,172400,132734620,12940,12940,12940,12940,0
|
|
20240726,172300,132734620,12940,12940,12940,12940,0
|
|
20240726,172200,132734620,12940,12940,12940,12940,0
|
|
20240726,172100,132734620,12940,12940,12940,12940,0
|
|
20240726,172000,132734620,12940,12940,12940,12940,0
|
|
20240726,171900,132734620,12940,12940,12940,12940,0
|
|
20240726,171800,132734620,12940,12940,12940,12940,0
|
|
20240726,171700,132734620,12940,12940,12940,12940,0
|
|
20240726,171600,132734620,12940,12940,12940,12940,0
|
|
20240726,171500,132734620,12940,12940,12940,12940,0
|
|
20240726,171400,132734620,12940,12940,12940,12940,0
|
|
20240726,171300,132734620,12940,12940,12940,12940,0
|
|
20240726,171200,132734620,12940,12940,12940,12940,0
|
|
20240726,171100,132734620,12940,12940,12940,12940,0
|
|
20240726,171000,132734620,12940,12940,12940,12940,0
|
|
20240726,170900,132734620,12940,12940,12940,12940,0
|
|
20240726,170800,132734620,12940,12940,12940,12940,16
|
|
20240726,170700,132734620,12940,12940,12940,12940,0
|
|
20240726,170600,132734620,12940,12940,12940,12940,0
|
|
20240726,170500,132734620,12940,12940,12940,12940,0
|
|
20240726,170400,132734620,12940,12940,12940,12940,0
|
|
20240726,170300,132734620,12940,12940,12940,12940,0
|
|
20240726,170200,132734620,12940,12940,12940,12940,0
|
|
20240726,170100,132734620,12940,12940,12940,12940,0
|
|
20240726,170000,132734620,12940,12940,12940,12940,0
|
|
20240726,165900,132734620,12940,12940,12940,12940,0
|
|
20240726,165800,132734620,12940,12940,12940,12940,0
|
|
20240726,165700,132734620,12940,12940,12940,12940,0
|
|
20240726,165600,132734620,12940,12940,12940,12940,0
|
|
20240726,165500,132734620,12940,12940,12940,12940,0
|
|
20240726,165400,132734620,12940,12940,12940,12940,0
|
|
20240726,165300,132734620,12940,12940,12940,12940,0
|
|
20240726,165200,132734620,12940,12940,12940,12940,0
|
|
20240726,165100,132734620,12940,12940,12940,12940,0
|
|
20240726,165000,132734620,12940,12940,12940,12940,0
|
|
20240726,164900,132734620,12940,12940,12940,12940,0
|
|
20240726,164800,132734620,12940,12940,12940,12940,0
|
|
20240726,164700,132734620,12940,12940,12940,12940,0
|
|
20240726,164600,132734620,12940,12940,12940,12940,0
|
|
20240726,164500,132734620,12940,12940,12940,12940,0
|
|
20240726,164400,132734620,12940,12940,12940,12940,0
|
|
20240726,164300,132734620,12940,12940,12940,12940,0
|
|
20240726,164200,132734620,12940,12940,12940,12940,0
|
|
20240726,164100,132734620,12940,12940,12940,12940,0
|
|
20240726,164000,132734620,12940,12940,12940,12940,0
|
|
20240726,163900,132734620,12940,12940,12940,12940,0
|
|
20240726,163800,132734620,12940,12940,12940,12940,16
|
|
20240726,163700,132734620,12940,12940,12940,12940,0
|
|
20240726,163600,132734620,12940,12940,12940,12940,0
|
|
20240726,163500,132734620,12940,12940,12940,12940,0
|
|
20240726,163400,132734620,12940,12940,12940,12940,0
|
|
20240726,163300,132734620,12940,12940,12940,12940,0
|
|
20240726,163200,132734620,12940,12940,12940,12940,0
|
|
20240726,163100,132734620,12940,12940,12940,12940,0
|
|
20240726,163000,132734620,12940,12940,12940,12940,0
|
|
20240726,162900,132734620,12940,12940,12940,12940,0
|
|
20240726,162800,132734620,12940,12940,12940,12940,0
|
|
20240726,162700,132734620,12940,12940,12940,12940,0
|
|
20240726,162600,132734620,12940,12940,12940,12940,0
|
|
20240726,162500,132734620,12940,12940,12940,12940,0
|
|
20240726,162400,132734620,12940,12940,12940,12940,0
|
|
20240726,162300,132734620,12940,12940,12940,12940,0
|
|
20240726,162200,132734620,12940,12940,12940,12940,0
|
|
20240726,162100,132734620,12940,12940,12940,12940,0
|
|
20240726,162000,132734620,12940,12940,12940,12940,0
|
|
20240726,161900,132734620,12940,12940,12940,12940,0
|
|
20240726,161800,132734620,12940,12940,12940,12940,0
|
|
20240726,161700,132734620,12940,12940,12940,12940,0
|
|
20240726,161600,132734620,12940,12940,12940,12940,0
|
|
20240726,161500,132734620,12940,12940,12940,12940,0
|
|
20240726,161400,132734620,12940,12940,12940,12940,0
|
|
20240726,161300,132734620,12940,12940,12940,12940,0
|
|
20240726,161200,132734620,12940,12940,12940,12940,0
|
|
20240726,161100,132734620,12940,12940,12940,12940,0
|
|
20240726,161000,132734620,12940,12940,12940,12940,0
|
|
20240726,160900,132734620,12940,12940,12940,12940,0
|
|
20240726,160800,132734620,12940,12940,12940,12940,16
|
|
20240726,160700,132734620,12940,12940,12940,12940,0
|
|
20240726,160600,132734620,12940,12940,12940,12940,0
|
|
20240726,160500,132734620,12940,12940,12940,12940,0
|
|
20240726,160400,132734620,12940,12940,12940,12940,0
|
|
20240726,160300,132734620,12940,12940,12940,12940,0
|
|
20240726,160200,132734620,12940,12940,12940,12940,0
|
|
20240726,160100,132734620,12940,12940,12940,12940,0
|
|
20240726,160000,132734620,12940,12940,12940,12940,0
|
|
20240726,155900,132734620,12940,12940,12940,12940,0
|
|
20240726,155800,132734620,12940,12940,12940,12940,0
|
|
20240726,155700,132734620,12940,12940,12940,12940,0
|
|
20240726,155600,132734620,12940,12940,12940,12940,0
|
|
20240726,155500,132734620,12940,12940,12940,12940,0
|
|
20240726,155400,132734620,12940,12940,12940,12940,0
|
|
20240726,155300,132734620,12940,12940,12940,12940,0
|
|
20240726,155200,132734620,12940,12940,12940,12940,0
|
|
20240726,155100,132734620,12940,12940,12940,12940,0
|
|
20240726,155000,132734620,12940,12940,12940,12940,0
|
|
20240726,154900,132734620,12940,12940,12940,12940,0
|
|
20240726,154800,132734620,12940,12940,12940,12940,0
|
|
20240726,154700,132734620,12940,12940,12940,12940,0
|
|
20240726,154600,132734620,12940,12940,12940,12940,0
|
|
20240726,154500,132734620,12940,12940,12940,12940,0
|
|
20240726,154400,132734620,12940,12940,12940,12940,0
|
|
20240726,154300,132734620,12940,12940,12940,12940,0
|
|
20240726,154200,132734620,12940,12940,12940,12940,0
|
|
20240726,154100,132734620,12940,12940,12940,12940,0
|
|
20240726,154000,132734620,12940,12940,12940,12940,0
|
|
20240726,153900,132734620,12940,12940,12940,12940,0
|
|
20240726,153800,132734620,12940,12940,12940,12940,16
|
|
20240726,153700,132734620,12940,12940,12940,12940,0
|
|
20240726,153600,132734620,12940,12940,12940,12940,0
|
|
20240726,153500,132734620,12940,12940,12940,12940,0
|
|
20240726,153400,132734620,12940,12940,12940,12940,0
|
|
20240726,153300,132734620,12940,12940,12940,12940,0
|
|
20240726,153200,132734620,12940,12940,12940,12940,0
|
|
20240726,153100,132734620,12940,12940,12940,12940,0
|
|
20240726,153000,132734620,12940,12940,12940,12940,16
|
|
20240726,152900,132527580,12940,12940,12940,12940,0
|
|
20240726,152800,132527580,12940,12940,12940,12940,0
|
|
20240726,152700,132527580,12940,12940,12940,12940,0
|
|
20240726,152600,132527580,12940,12940,12940,12940,0
|
|
20240726,152500,132527580,12940,12940,12940,12940,0
|
|
20240726,152400,132527580,12940,12940,12940,12940,0
|
|
20240726,152300,132527580,12940,12940,12940,12940,0
|
|
20240726,152200,132527580,12940,12940,12940,12940,0
|
|
20240726,152100,132527580,12940,12940,12940,12940,0
|
|
20240726,152000,132527580,12940,12940,12940,12940,0
|
|
20240726,151900,132527580,12940,12970,12970,12940,2
|
|
20240726,151800,132501670,12970,12970,12970,12970,1
|
|
20240726,151700,132488700,12930,12970,12970,12930,8
|
|
20240726,151600,132385020,12930,12930,12930,12930,0
|
|
20240726,151500,132385020,12930,12930,12930,12930,0
|
|
20240726,151400,132385020,12930,12930,12930,12930,0
|
|
20240726,151300,132385020,12930,12930,12930,12930,0
|
|
20240726,151200,132385020,12930,12930,12930,12930,0
|
|
20240726,151100,132385020,12930,12930,12930,12930,0
|
|
20240726,151000,132385020,12930,12930,12930,12930,0
|
|
20240726,150900,132385020,12930,12930,12930,12930,0
|
|
20240726,150800,132385020,12930,12930,12930,12930,2
|
|
20240726,150700,132359160,12930,12930,12930,12930,0
|
|
20240726,150600,132359160,12930,12930,12930,12930,0
|
|
20240726,150500,132359160,12930,12930,12930,12930,0
|
|
20240726,150400,132359160,12930,12930,12930,12930,0
|
|
20240726,150300,132359160,12930,12930,12930,12930,0
|
|
20240726,150200,132359160,12930,12930,12930,12930,0
|
|
20240726,150100,132359160,12930,12930,12930,12930,0
|
|
20240726,150000,132359160,12930,12920,12930,12920,13
|
|
20240726,145900,132191180,12940,12940,12940,12940,0
|
|
20240726,145800,132191180,12940,12940,12940,12940,0
|
|
20240726,145700,132191180,12940,12940,12940,12940,1
|
|
20240726,145600,132178240,12940,12940,12940,12940,4
|
|
20240726,145500,132126480,12930,12930,12930,12930,0
|
|
20240726,145400,132126480,12930,12930,12930,12930,0
|
|
20240726,145300,132126480,12930,12930,12930,12930,0
|
|
20240726,145200,132126480,12930,12930,12930,12930,0
|
|
20240726,145100,132126480,12930,12920,12930,12920,175
|
|
20240726,145000,129863880,12920,12920,12920,12920,12
|
|
20240726,144900,129708840,12930,12930,12930,12930,0
|
|
20240726,144800,129708840,12930,12930,12930,12930,0
|
|
20240726,144700,129708840,12930,12930,12930,12930,0
|
|
20240726,144600,129708840,12930,12930,12930,12930,0
|
|
20240726,144500,129708840,12930,12910,12950,12910,194
|
|
20240726,144400,127203350,12900,12920,12920,12900,282
|
|
20240726,144300,123563000,12920,12930,12930,12920,734
|
|
20240726,144200,114075760,12930,12930,12930,12930,0
|
|
20240726,144100,114075760,12930,12930,12930,12930,0
|
|
20240726,144000,114075760,12930,12930,12930,12930,0
|
|
20240726,143900,114075760,12930,12930,12930,12930,0
|
|
20240726,143800,114075760,12930,12930,12930,12930,0
|
|
20240726,143700,114075760,12930,12930,12930,12930,0
|
|
20240726,143600,114075760,12930,12930,12930,12930,0
|
|
20240726,143500,114075760,12930,12930,12930,12930,6
|
|
20240726,143400,113998180,12940,12940,12940,12940,0
|
|
20240726,143300,113998180,12940,12940,12940,12940,0
|
|
20240726,143200,113998180,12940,12940,12940,12940,0
|
|
20240726,143100,113998180,12940,12940,12940,12940,0
|
|
20240726,143000,113998180,12940,12940,12940,12940,0
|
|
20240726,142900,113998180,12940,12940,12940,12940,0
|
|
20240726,142800,113998180,12940,12940,12940,12940,0
|
|
20240726,142700,113998180,12940,12940,12940,12940,0
|
|
20240726,142600,113998180,12940,12940,12940,12940,0
|
|
20240726,142500,113998180,12940,12940,12940,12940,8
|
|
20240726,142400,113894660,12920,12920,12920,12920,0
|
|
20240726,142300,113894660,12920,12920,12920,12920,2
|
|
20240726,142200,113868820,12920,12920,12920,12920,0
|
|
20240726,142100,113868820,12920,12920,12920,12920,0
|
|
20240726,142000,113868820,12920,12920,12920,12920,0
|
|
20240726,141900,113868820,12920,12920,12920,12920,0
|
|
20240726,141800,113868820,12920,12920,12920,12920,0
|
|
20240726,141700,113868820,12920,12920,12920,12920,0
|
|
20240726,141600,113868820,12920,12920,12920,12920,0
|
|
20240726,141500,113868820,12920,12920,12920,12920,7
|
|
20240726,141400,113778380,12940,12940,12940,12940,0
|
|
20240726,141300,113778380,12940,12940,12940,12940,0
|
|
20240726,141200,113778380,12940,12940,12940,12940,0
|
|
20240726,141100,113778380,12940,12940,12940,12940,0
|
|
20240726,141000,113778380,12940,12940,12940,12940,0
|
|
20240726,140900,113778380,12940,12940,12940,12940,0
|
|
20240726,140800,113778380,12940,12940,12940,12940,0
|
|
20240726,140700,113778380,12940,12940,12940,12940,0
|
|
20240726,140600,113778380,12940,12940,12940,12940,0
|
|
20240726,140500,113778380,12940,12930,12940,12930,9
|
|
20240726,140400,113661970,12930,12930,12930,12930,0
|
|
20240726,140300,113661970,12930,12930,12930,12930,0
|
|
20240726,140200,113661970,12930,12930,12930,12930,0
|
|
20240726,140100,113661970,12930,12930,12930,12930,9
|
|
20240726,140000,113545600,12930,12930,12930,12930,0
|
|
20240726,135900,113545600,12930,12930,12930,12930,2
|
|
20240726,135800,113519740,12930,12930,12930,12930,0
|
|
20240726,135700,113519740,12930,12930,12930,12930,0
|
|
20240726,135600,113519740,12930,12930,12930,12930,0
|
|
20240726,135500,113519740,12930,12930,12930,12930,7
|
|
20240726,135400,113429230,12950,12950,12950,12950,0
|
|
20240726,135300,113429230,12950,12950,12950,12950,0
|
|
20240726,135200,113429230,12950,12950,12950,12950,0
|
|
20240726,135100,113429230,12950,12950,12950,12950,0
|
|
20240726,135000,113429230,12950,12950,12950,12950,0
|
|
20240726,134900,113429230,12950,12950,12950,12950,0
|
|
20240726,134800,113429230,12950,12950,12950,12950,0
|
|
20240726,134700,113429230,12950,12950,12950,12950,0
|
|
20240726,134600,113429230,12950,12950,12950,12950,0
|
|
20240726,134500,113429230,12950,12950,12950,12950,6
|
|
20240726,134400,113351530,12930,12930,12930,12930,0
|
|
20240726,134300,113351530,12930,12930,12930,12930,0
|
|
20240726,134200,113351530,12930,12930,12930,12930,0
|
|
20240726,134100,113351530,12930,12930,12930,12930,0
|
|
20240726,134000,113351530,12930,12930,12930,12930,0
|
|
20240726,133900,113351530,12930,12930,12930,12930,0
|
|
20240726,133800,113351530,12930,12930,12930,12930,0
|
|
20240726,133700,113351530,12930,12930,12930,12930,0
|
|
20240726,133600,113351530,12930,12930,12930,12930,0
|
|
20240726,133500,113351530,12930,12930,12930,12930,7
|
|
20240726,133400,113261020,12930,12930,12930,12930,0
|
|
20240726,133300,113261020,12930,12930,12930,12930,0
|
|
20240726,133200,113261020,12930,12930,12930,12930,6
|
|
20240726,133100,113183440,12920,12960,12960,12920,1309
|
|
20240726,133000,96246280,13000,13000,13000,13000,0
|
|
20240726,132900,96246280,13000,13000,13000,13000,0
|
|
20240726,132800,96246280,13000,13000,13000,13000,0
|
|
20240726,132700,96246280,13000,13000,13000,13000,1
|
|
20240726,132600,96233280,12990,12990,12990,12990,5
|
|
20240726,132500,96168330,12990,12970,12990,12970,21
|
|
20240726,132400,95895580,12950,12950,12950,12950,0
|
|
20240726,132300,95895580,12950,12950,12950,12950,0
|
|
20240726,132200,95895580,12950,12950,12950,12950,0
|
|
20240726,132100,95895580,12950,12950,12950,12950,0
|
|
20240726,132000,95895580,12950,12950,12950,12950,0
|
|
20240726,131900,95895580,12950,12950,12950,12950,0
|
|
20240726,131800,95895580,12950,12950,12950,12950,0
|
|
20240726,131700,95895580,12950,12950,12950,12950,0
|
|
20240726,131600,95895580,12950,12950,12950,12950,0
|
|
20240726,131500,95895580,12950,12970,12970,12950,13
|
|
20240726,131400,95727150,12970,12970,12970,12970,5
|
|
20240726,131300,95662300,12950,12950,12950,12950,0
|
|
20240726,131200,95662300,12950,12980,12990,12950,602
|
|
20240726,131100,87845870,12970,12970,12970,12970,0
|
|
20240726,131000,87845870,12970,12970,12970,12970,0
|
|
20240726,130900,87845870,12970,12980,12980,12970,23
|
|
20240726,130800,87547410,12970,12970,12970,12950,7
|
|
20240726,130700,87456660,12970,12970,12970,12970,5
|
|
20240726,130600,87391810,12980,12980,12980,12980,0
|
|
20240726,130500,87391810,12980,12970,12980,12970,36
|
|
20240726,130400,86924570,12970,12970,12970,12970,0
|
|
20240726,130300,86924570,12970,12970,12970,12970,0
|
|
20240726,130200,86924570,12970,12970,12970,12970,0
|
|
20240726,130100,86924570,12970,12970,12970,12970,0
|
|
20240726,130000,86924570,12970,12970,12970,12970,1
|
|
20240726,125900,86911600,12950,12950,12950,12950,0
|
|
20240726,125800,86911600,12950,12950,12950,12950,0
|
|
20240726,125700,86911600,12950,12960,12960,12950,10
|
|
20240726,125600,86782020,12960,12960,12960,12960,0
|
|
20240726,125500,86782020,12960,12970,12980,12950,22
|
|
20240726,125400,86496650,12950,12960,12960,12950,71
|
|
20240726,125300,85576660,12980,12980,12980,12980,0
|
|
20240726,125200,85576660,12980,12970,12980,12970,2
|
|
20240726,125100,85550710,12970,12970,12970,12970,158
|
|
20240726,125000,83501450,12970,12970,12970,12970,0
|
|
20240726,124900,83501450,12970,12970,12970,12970,0
|
|
20240726,124800,83501450,12970,12970,12970,12970,0
|
|
20240726,124700,83501450,12970,12970,12970,12970,0
|
|
20240726,124600,83501450,12970,12970,12970,12970,1
|
|
20240726,124500,83488480,12960,12960,12970,12960,13
|
|
20240726,124400,83319990,12960,12950,12960,12950,434
|
|
20240726,124300,77699470,12950,12950,12950,12950,200
|
|
20240726,124200,75109470,12970,12970,12970,12970,0
|
|
20240726,124100,75109470,12970,12970,12970,12970,1
|
|
20240726,124000,75096500,12960,12960,12960,12960,221
|
|
20240726,123900,72232340,12960,12960,12960,12960,0
|
|
20240726,123800,72232340,12960,12960,12960,12960,0
|
|
20240726,123700,72232340,12960,12960,12960,12960,0
|
|
20240726,123600,72232340,12960,12960,12960,12960,1
|
|
20240726,123500,72219380,12940,12960,12960,12940,18
|
|
20240726,123400,71986320,12960,12960,12960,12960,1
|
|
20240726,123300,71973360,12950,12950,12950,12950,28
|
|
20240726,123200,71610760,12950,12950,12950,12950,0
|
|
20240726,123100,71610760,12950,12950,12950,12950,1
|
|
20240726,123000,71597810,12930,12930,12930,12930,0
|
|
20240726,122900,71597810,12930,12930,12930,12930,0
|
|
20240726,122800,71597810,12930,12930,12930,12930,54
|
|
20240726,122700,70899590,12920,12920,12920,12920,8
|
|
20240726,122600,70796230,12930,12930,12930,12930,0
|
|
20240726,122500,70796230,12930,12930,12930,12930,154
|
|
20240726,122400,68805010,12930,12930,12930,12930,0
|
|
20240726,122300,68805010,12930,12930,12930,12930,0
|
|
20240726,122200,68805010,12930,12930,12930,12930,0
|
|
20240726,122100,68805010,12930,12930,12930,12930,0
|
|
20240726,122000,68805010,12930,12930,12930,12930,0
|
|
20240726,121900,68805010,12930,12930,12930,12930,0
|
|
20240726,121800,68805010,12930,12930,12930,12930,0
|
|
20240726,121700,68805010,12930,12930,12930,12930,0
|
|
20240726,121600,68805010,12930,12930,12930,12930,2
|
|
20240726,121500,68779150,12930,12930,12930,12930,6
|
|
20240726,121400,68701570,12940,12920,12940,12920,4
|
|
20240726,121300,68649850,12940,12940,12940,12940,0
|
|
20240726,121200,68649850,12940,12940,12940,12940,0
|
|
20240726,121100,68649850,12940,12940,12940,12940,0
|
|
20240726,121000,68649850,12940,12940,12940,12940,0
|
|
20240726,120900,68649850,12940,12940,12940,12940,0
|
|
20240726,120800,68649850,12940,12940,12940,12940,0
|
|
20240726,120700,68649850,12940,12940,12940,12940,0
|
|
20240726,120600,68649850,12940,12940,12940,12940,0
|
|
20240726,120500,68649850,12940,12940,12940,12940,7
|
|
20240726,120400,68559270,12920,12920,12920,12920,0
|
|
20240726,120300,68559270,12920,12920,12920,12920,0
|
|
20240726,120200,68559270,12920,12920,12920,12920,0
|
|
20240726,120100,68559270,12920,12920,12920,12920,0
|
|
20240726,120000,68559270,12920,12920,12920,12920,0
|
|
20240726,115900,68559270,12920,12920,12920,12920,0
|
|
20240726,115800,68559270,12920,12920,12920,12920,0
|
|
20240726,115700,68559270,12920,12920,12920,12920,0
|
|
20240726,115600,68559270,12920,12920,12920,12920,0
|
|
20240726,115500,68559270,12920,12930,12930,12920,8
|
|
20240726,115400,68455890,12940,12940,12940,12940,0
|
|
20240726,115300,68455890,12940,12940,12940,12940,0
|
|
20240726,115200,68455890,12940,12940,12940,12940,0
|
|
20240726,115100,68455890,12940,12940,12940,12940,0
|
|
20240726,115000,68455890,12940,12940,12940,12940,0
|
|
20240726,114900,68455890,12940,12940,12940,12940,0
|
|
20240726,114800,68455890,12940,12940,12940,12940,0
|
|
20240726,114700,68455890,12940,12940,12940,12940,2
|
|
20240726,114600,68430010,12940,12940,12940,12940,0
|
|
20240726,114500,68430010,12940,12940,12940,12940,29
|
|
20240726,114400,68054750,12920,12920,12920,12920,0
|
|
20240726,114300,68054750,12920,12920,12920,12920,0
|
|
20240726,114200,68054750,12920,12920,12920,12920,0
|
|
20240726,114100,68054750,12920,12920,12920,12920,0
|
|
20240726,114000,68054750,12920,12920,12920,12920,0
|
|
20240726,113900,68054750,12920,12920,12920,12920,0
|
|
20240726,113800,68054750,12920,12920,12920,12920,0
|
|
20240726,113700,68054750,12920,12920,12920,12920,0
|
|
20240726,113600,68054750,12920,12920,12920,12920,7
|
|
20240726,113500,67964310,12920,12920,12920,12920,1
|
|
20240726,113400,67951390,12930,12930,12930,12930,0
|
|
20240726,113300,67951390,12930,12930,12930,12930,0
|
|
20240726,113200,67951390,12930,12930,12930,12930,0
|
|
20240726,113100,67951390,12930,12930,12930,12930,0
|
|
20240726,113000,67951390,12930,12930,12930,12930,0
|
|
20240726,112900,67951390,12930,12930,12930,12930,0
|
|
20240726,112800,67951390,12930,12930,12930,12930,0
|
|
20240726,112700,67951390,12930,12930,12930,12930,0
|
|
20240726,112600,67951390,12930,12930,12930,12930,81
|
|
20240726,112500,66904060,12930,12930,12930,12930,7
|
|
20240726,112400,66813550,12920,12920,12920,12920,0
|
|
20240726,112300,66813550,12920,12920,12920,12920,0
|
|
20240726,112200,66813550,12920,12920,12920,12920,0
|
|
20240726,112100,66813550,12920,12920,12920,12920,0
|
|
20240726,112000,66813550,12920,12920,12920,12920,0
|
|
20240726,111900,66813550,12920,12920,12920,12920,0
|
|
20240726,111800,66813550,12920,12920,12920,12920,0
|
|
20240726,111700,66813550,12920,12920,12920,12920,0
|
|
20240726,111600,66813550,12920,12920,12920,12920,0
|
|
20240726,111500,66813550,12920,12940,12940,12920,85
|
|
20240726,111400,65714250,12940,12940,12940,12940,0
|
|
20240726,111300,65714250,12940,12940,12940,12940,0
|
|
20240726,111200,65714250,12940,12940,12940,12940,0
|
|
20240726,111100,65714250,12940,12940,12940,12940,0
|
|
20240726,111000,65714250,12940,12940,12940,12940,0
|
|
20240726,110900,65714250,12940,12940,12940,12940,0
|
|
20240726,110800,65714250,12940,12940,12940,12940,0
|
|
20240726,110700,65714250,12940,12940,12940,12940,0
|
|
20240726,110600,65714250,12940,12940,12940,12940,0
|
|
20240726,110500,65714250,12940,12950,12980,12940,87
|
|
20240726,110400,64586690,12920,12920,12920,12920,0
|
|
20240726,110300,64586690,12920,12920,12920,12920,0
|
|
20240726,110200,64586690,12920,12920,12920,12920,0
|
|
20240726,110100,64586690,12920,12920,12920,12920,1
|
|
20240726,110000,64573770,12900,12900,12900,12900,0
|
|
20240726,105900,64573770,12900,12900,12900,12900,0
|
|
20240726,105800,64573770,12900,12900,12900,12900,0
|
|
20240726,105700,64573770,12900,12900,12900,12900,0
|
|
20240726,105600,64573770,12900,12900,12900,12900,2
|
|
20240726,105500,64547970,12900,12900,12900,12900,7
|
|
20240726,105400,64457670,12900,12900,12900,12900,24
|
|
20240726,105300,64148070,12900,12900,12900,12900,150
|
|
20240726,105200,62213070,12900,12900,12900,12900,0
|
|
20240726,105100,62213070,12900,12900,12900,12900,0
|
|
20240726,105000,62213070,12900,12900,12900,12900,0
|
|
20240726,104900,62213070,12900,12900,12900,12900,0
|
|
20240726,104800,62213070,12900,12900,12900,12900,0
|
|
20240726,104700,62213070,12900,12900,12900,12900,1
|
|
20240726,104600,62200170,12900,12900,12900,12900,0
|
|
20240726,104500,62200170,12900,12900,12900,12900,37
|
|
20240726,104400,61722870,12890,12920,12920,12890,1749
|
|
20240726,104300,39163440,12910,12910,12910,12910,0
|
|
20240726,104200,39163440,12910,12910,12910,12910,0
|
|
20240726,104100,39163440,12910,12910,12910,12910,0
|
|
20240726,104000,39163440,12910,12910,12910,12910,0
|
|
20240726,103900,39163440,12910,12910,12910,12910,0
|
|
20240726,103800,39163440,12910,12910,12910,12910,0
|
|
20240726,103700,39163440,12910,12910,12910,12910,0
|
|
20240726,103600,39163440,12910,12910,12910,12910,5
|
|
20240726,103500,39098890,12910,12910,12910,12910,2
|
|
20240726,103400,39073070,12920,12920,12920,12920,0
|
|
20240726,103300,39073070,12920,12920,12920,12920,0
|
|
20240726,103200,39073070,12920,12920,12920,12920,0
|
|
20240726,103100,39073070,12920,12920,12920,12920,180
|
|
20240726,103000,36747470,12910,12910,12910,12910,0
|
|
20240726,102900,36747470,12910,12910,12910,12910,2
|
|
20240726,102800,36721650,12910,12960,12960,12910,1370
|
|
20240726,102700,18996810,12990,12990,12990,12990,0
|
|
20240726,102600,18996810,12990,12970,12990,12970,11
|
|
20240726,102500,18853970,12990,12980,12990,12980,28
|
|
20240726,102400,18490310,12960,12960,12960,12960,0
|
|
20240726,102300,18490310,12960,12960,12960,12960,0
|
|
20240726,102200,18490310,12960,12960,12960,12960,0
|
|
20240726,102100,18490310,12960,12960,12960,12960,0
|
|
20240726,102000,18490310,12960,12960,12960,12960,0
|
|
20240726,101900,18490310,12960,12960,12960,12960,127
|
|
20240726,101800,16844390,12940,12940,12940,12940,0
|
|
20240726,101700,16844390,12940,12940,12940,12940,0
|
|
20240726,101600,16844390,12940,12950,12950,12940,432
|
|
20240726,101500,11250010,12940,12940,12940,12940,7
|
|
20240726,101400,11159430,12920,12920,12920,12920,0
|
|
20240726,101300,11159430,12920,12920,12920,12920,0
|
|
20240726,101200,11159430,12920,12920,12920,12920,0
|
|
20240726,101100,11159430,12920,12920,12920,12920,0
|
|
20240726,101000,11159430,12920,12920,12920,12920,0
|
|
20240726,100900,11159430,12920,12930,12930,12920,164
|
|
20240726,100800,9039410,12930,12930,12930,12930,0
|
|
20240726,100700,9039410,12930,12930,12930,12930,0
|
|
20240726,100600,9039410,12930,12930,12930,12930,5
|
|
20240726,100500,8974760,12930,12930,12930,12920,40
|
|
20240726,100400,8457600,12920,12920,12920,12920,0
|
|
20240726,100300,8457600,12920,12920,12920,12920,0
|
|
20240726,100200,8457600,12920,12920,12920,12920,0
|
|
20240726,100100,8457600,12920,12920,12920,12920,0
|
|
20240726,100000,8457600,12920,12920,12920,12920,0
|
|
20240726,095900,8457600,12920,12920,12920,12920,0
|
|
20240726,095800,8457600,12920,12920,12920,12920,0
|
|
20240726,095700,8457600,12920,12920,12920,12920,0
|
|
20240726,095600,8457600,12920,12920,12920,12920,6
|
|
20240726,095500,8380080,12920,12930,12930,12920,85
|
|
20240726,095400,7281180,12930,12930,12930,12930,0
|
|
20240726,095300,7281180,12930,12930,12930,12930,0
|
|
20240726,095200,7281180,12930,12930,12930,12930,0
|
|
20240726,095100,7281180,12930,12950,12950,12930,16
|
|
20240726,095000,7074040,12950,12950,12950,12950,0
|
|
20240726,094900,7074040,12950,12950,12950,12950,0
|
|
20240726,094800,7074040,12950,12950,12950,12950,0
|
|
20240726,094700,7074040,12950,12950,12950,12950,0
|
|
20240726,094600,7074040,12950,12950,12950,12930,34
|
|
20240726,094500,6633800,12950,12950,12950,12940,24
|
|
20240726,094400,6323030,12930,12930,12930,12930,0
|
|
20240726,094300,6323030,12930,12950,12950,12930,35
|
|
20240726,094200,5869900,12930,12930,12930,12930,0
|
|
20240726,094100,5869900,12930,12930,12930,12930,6
|
|
20240726,094000,5792320,12930,12930,12930,12930,0
|
|
20240726,093900,5792320,12930,12930,12930,12930,0
|
|
20240726,093800,5792320,12930,12930,12930,12930,0
|
|
20240726,093700,5792320,12930,12950,12950,12930,35
|
|
20240726,093600,5339170,12930,12930,12930,12930,9
|
|
20240726,093500,5222800,12930,12930,12930,12930,1
|
|
20240726,093400,5209870,12930,12930,12930,12930,0
|
|
20240726,093300,5209870,12930,12950,12950,12930,14
|
|
20240726,093200,5028610,12950,12950,12950,12950,0
|
|
20240726,093100,5028610,12950,12950,12950,12950,0
|
|
20240726,093000,5028610,12950,12950,12950,12950,1
|
|
20240726,092900,5015660,12930,12930,12930,12930,0
|
|
20240726,092800,5015660,12930,12930,12930,12930,0
|
|
20240726,092700,5015660,12930,12930,12930,12930,0
|
|
20240726,092600,5015660,12930,12960,12960,12930,114
|
|
20240726,092500,3539450,12960,12960,12960,12960,8
|
|
20240726,092400,3435770,12940,12940,12940,12940,0
|
|
20240726,092300,3435770,12940,12940,12940,12940,0
|
|
20240726,092200,3435770,12940,12940,12940,12940,0
|
|
20240726,092100,3435770,12940,12940,12940,12940,0
|
|
20240726,092000,3435770,12940,12940,12940,12940,0
|
|
20240726,091900,3435770,12940,12940,12940,12940,0
|
|
20240726,091800,3435770,12940,12940,12940,12940,0
|
|
20240726,091700,3435770,12940,12940,12940,12940,3
|
|
20240726,091600,3396950,12940,12940,12940,12940,0
|
|
20240726,091500,3396950,12940,12940,12940,12940,22
|
|
20240726,091400,3112270,12940,12940,12940,12940,0
|
|
20240726,091300,3112270,12940,12990,12990,12940,155
|
|
20240726,091200,1099120,13000,13000,13000,13000,0
|
|
20240726,091100,1099120,13000,13000,13000,13000,0
|
|
20240726,091000,1099120,13000,13000,13000,13000,0
|
|
20240726,090900,1099120,13000,13000,13000,13000,0
|
|
20240726,090800,1099120,13000,13000,13000,13000,0
|
|
20240726,090700,1099120,13000,13000,13000,13000,0
|
|
20240726,090600,1099120,13000,13000,13000,13000,0
|
|
20240726,090500,1099120,13000,13000,13000,13000,0
|
|
20240726,090400,1099120,13000,13000,13000,13000,0
|
|
20240726,090300,1099120,13000,13000,13000,13000,1
|
|
20240726,090200,1086120,12930,12930,12930,12930,47
|
|
20240726,090100,478410,12930,12930,12930,12930,0
|
|
20240726,090000,478410,12930,12930,12930,12930,37
|