581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183800,91637140,12900,12900,12900,12900,298
|
|
20240729,183700,91637140,12900,12900,12900,12900,0
|
|
20240729,183600,91637140,12900,12900,12900,12900,0
|
|
20240729,183500,91637140,12900,12900,12900,12900,0
|
|
20240729,183400,91637140,12900,12900,12900,12900,0
|
|
20240729,183300,91637140,12900,12900,12900,12900,0
|
|
20240729,183200,91637140,12900,12900,12900,12900,0
|
|
20240729,183100,91637140,12900,12900,12900,12900,0
|
|
20240729,183000,91637140,12900,12900,12900,12900,0
|
|
20240729,182900,91637140,12900,12900,12900,12900,0
|
|
20240729,182800,91637140,12900,12900,12900,12900,0
|
|
20240729,182700,91637140,12900,12900,12900,12900,0
|
|
20240729,182600,91637140,12900,12900,12900,12900,0
|
|
20240729,182500,91637140,12900,12900,12900,12900,0
|
|
20240729,182400,91637140,12900,12900,12900,12900,0
|
|
20240729,182300,91637140,12900,12900,12900,12900,0
|
|
20240729,182200,91637140,12900,12900,12900,12900,0
|
|
20240729,182100,91637140,12900,12900,12900,12900,0
|
|
20240729,182000,91637140,12900,12900,12900,12900,0
|
|
20240729,181900,91637140,12900,12900,12900,12900,0
|
|
20240729,181800,91637140,12900,12900,12900,12900,0
|
|
20240729,181700,91637140,12900,12900,12900,12900,0
|
|
20240729,181600,91637140,12900,12900,12900,12900,0
|
|
20240729,181500,91637140,12900,12900,12900,12900,0
|
|
20240729,181400,91637140,12900,12900,12900,12900,0
|
|
20240729,181300,91637140,12900,12900,12900,12900,0
|
|
20240729,181200,91637140,12900,12900,12900,12900,0
|
|
20240729,181100,91637140,12900,12900,12900,12900,0
|
|
20240729,181000,91637140,12900,12900,12900,12900,0
|
|
20240729,180900,91637140,12900,12900,12900,12900,0
|
|
20240729,180800,91637140,12900,12900,12900,12900,298
|
|
20240729,180700,91637140,12900,12900,12900,12900,0
|
|
20240729,180600,91637140,12900,12900,12900,12900,0
|
|
20240729,180500,91637140,12900,12900,12900,12900,0
|
|
20240729,180400,91637140,12900,12900,12900,12900,0
|
|
20240729,180300,91637140,12900,12900,12900,12900,0
|
|
20240729,180200,91637140,12900,12900,12900,12900,0
|
|
20240729,180100,91637140,12900,12900,12900,12900,0
|
|
20240729,180000,91637140,12900,12900,12900,12900,0
|
|
20240729,175900,91637140,12900,12900,12900,12900,0
|
|
20240729,175800,91637140,12900,12900,12900,12900,0
|
|
20240729,175700,91637140,12900,12900,12900,12900,0
|
|
20240729,175600,91637140,12900,12900,12900,12900,0
|
|
20240729,175500,91637140,12900,12900,12900,12900,0
|
|
20240729,175400,91637140,12900,12900,12900,12900,0
|
|
20240729,175300,91637140,12900,12900,12900,12900,0
|
|
20240729,175200,91637140,12900,12900,12900,12900,0
|
|
20240729,175100,91637140,12900,12900,12900,12900,0
|
|
20240729,175000,91637140,12900,12900,12900,12900,0
|
|
20240729,174900,91637140,12900,12900,12900,12900,0
|
|
20240729,174800,91637140,12900,12900,12900,12900,0
|
|
20240729,174700,91637140,12900,12900,12900,12900,0
|
|
20240729,174600,91637140,12900,12900,12900,12900,0
|
|
20240729,174500,91637140,12900,12900,12900,12900,0
|
|
20240729,174400,91637140,12900,12900,12900,12900,0
|
|
20240729,174300,91637140,12900,12900,12900,12900,0
|
|
20240729,174200,91637140,12900,12900,12900,12900,0
|
|
20240729,174100,91637140,12900,12900,12900,12900,0
|
|
20240729,174000,91637140,12900,12900,12900,12900,0
|
|
20240729,173900,91637140,12900,12900,12900,12900,0
|
|
20240729,173800,91637140,12900,12900,12900,12900,298
|
|
20240729,173700,91637140,12900,12900,12900,12900,0
|
|
20240729,173600,91637140,12900,12900,12900,12900,0
|
|
20240729,173500,91637140,12900,12900,12900,12900,0
|
|
20240729,173400,91637140,12900,12900,12900,12900,0
|
|
20240729,173300,91637140,12900,12900,12900,12900,0
|
|
20240729,173200,91637140,12900,12900,12900,12900,0
|
|
20240729,173100,91637140,12900,12900,12900,12900,0
|
|
20240729,173000,91637140,12900,12900,12900,12900,0
|
|
20240729,172900,91637140,12900,12900,12900,12900,0
|
|
20240729,172800,91637140,12900,12900,12900,12900,0
|
|
20240729,172700,91637140,12900,12900,12900,12900,0
|
|
20240729,172600,91637140,12900,12900,12900,12900,0
|
|
20240729,172500,91637140,12900,12900,12900,12900,0
|
|
20240729,172400,91637140,12900,12900,12900,12900,0
|
|
20240729,172300,91637140,12900,12900,12900,12900,0
|
|
20240729,172200,91637140,12900,12900,12900,12900,0
|
|
20240729,172100,91637140,12900,12900,12900,12900,0
|
|
20240729,172000,91637140,12900,12900,12900,12900,0
|
|
20240729,171900,91637140,12900,12900,12900,12900,0
|
|
20240729,171800,91637140,12900,12900,12900,12900,0
|
|
20240729,171700,91637140,12900,12900,12900,12900,0
|
|
20240729,171600,91637140,12900,12900,12900,12900,0
|
|
20240729,171500,91637140,12900,12900,12900,12900,0
|
|
20240729,171400,91637140,12900,12900,12900,12900,0
|
|
20240729,171300,91637140,12900,12900,12900,12900,0
|
|
20240729,171200,91637140,12900,12900,12900,12900,0
|
|
20240729,171100,91637140,12900,12900,12900,12900,0
|
|
20240729,171000,91637140,12900,12900,12900,12900,0
|
|
20240729,170900,91637140,12900,12900,12900,12900,0
|
|
20240729,170800,91637140,12900,12900,12900,12900,298
|
|
20240729,170700,91637140,12900,12900,12900,12900,0
|
|
20240729,170600,91637140,12900,12900,12900,12900,0
|
|
20240729,170500,91637140,12900,12900,12900,12900,0
|
|
20240729,170400,91637140,12900,12900,12900,12900,0
|
|
20240729,170300,91637140,12900,12900,12900,12900,0
|
|
20240729,170200,91637140,12900,12900,12900,12900,0
|
|
20240729,170100,91637140,12900,12900,12900,12900,0
|
|
20240729,170000,91637140,12900,12900,12900,12900,0
|
|
20240729,165900,91637140,12900,12900,12900,12900,0
|
|
20240729,165800,91637140,12900,12900,12900,12900,0
|
|
20240729,165700,91637140,12900,12900,12900,12900,0
|
|
20240729,165600,91637140,12900,12900,12900,12900,0
|
|
20240729,165500,91637140,12900,12900,12900,12900,0
|
|
20240729,165400,91637140,12900,12900,12900,12900,0
|
|
20240729,165300,91637140,12900,12900,12900,12900,0
|
|
20240729,165200,91637140,12900,12900,12900,12900,0
|
|
20240729,165100,91637140,12900,12900,12900,12900,0
|
|
20240729,165000,91637140,12900,12900,12900,12900,0
|
|
20240729,164900,91637140,12900,12900,12900,12900,0
|
|
20240729,164800,91637140,12900,12900,12900,12900,0
|
|
20240729,164700,91637140,12900,12900,12900,12900,0
|
|
20240729,164600,91637140,12900,12900,12900,12900,0
|
|
20240729,164500,91637140,12900,12900,12900,12900,0
|
|
20240729,164400,91637140,12900,12900,12900,12900,0
|
|
20240729,164300,91637140,12900,12900,12900,12900,0
|
|
20240729,164200,91637140,12900,12900,12900,12900,0
|
|
20240729,164100,91637140,12900,12900,12900,12900,0
|
|
20240729,164000,91637140,12900,12900,12900,12900,0
|
|
20240729,163900,91637140,12900,12900,12900,12900,0
|
|
20240729,163800,91637140,12900,12900,12900,12900,298
|
|
20240729,163700,91637140,12900,12900,12900,12900,0
|
|
20240729,163600,91637140,12900,12900,12900,12900,0
|
|
20240729,163500,91637140,12900,12900,12900,12900,0
|
|
20240729,163400,91637140,12900,12900,12900,12900,0
|
|
20240729,163300,91637140,12900,12900,12900,12900,0
|
|
20240729,163200,91637140,12900,12900,12900,12900,0
|
|
20240729,163100,91637140,12900,12900,12900,12900,0
|
|
20240729,163000,91637140,12900,12900,12900,12900,0
|
|
20240729,162900,91637140,12900,12900,12900,12900,0
|
|
20240729,162800,91637140,12900,12900,12900,12900,0
|
|
20240729,162700,91637140,12900,12900,12900,12900,0
|
|
20240729,162600,91637140,12900,12900,12900,12900,0
|
|
20240729,162500,91637140,12900,12900,12900,12900,0
|
|
20240729,162400,91637140,12900,12900,12900,12900,0
|
|
20240729,162300,91637140,12900,12900,12900,12900,0
|
|
20240729,162200,91637140,12900,12900,12900,12900,0
|
|
20240729,162100,91637140,12900,12900,12900,12900,0
|
|
20240729,162000,91637140,12900,12900,12900,12900,0
|
|
20240729,161900,91637140,12900,12900,12900,12900,0
|
|
20240729,161800,91637140,12900,12900,12900,12900,0
|
|
20240729,161700,91637140,12900,12900,12900,12900,0
|
|
20240729,161600,91637140,12900,12900,12900,12900,0
|
|
20240729,161500,91637140,12900,12900,12900,12900,0
|
|
20240729,161400,91637140,12900,12900,12900,12900,0
|
|
20240729,161300,91637140,12900,12900,12900,12900,0
|
|
20240729,161200,91637140,12900,12900,12900,12900,0
|
|
20240729,161100,91637140,12900,12900,12900,12900,0
|
|
20240729,161000,91637140,12900,12900,12900,12900,0
|
|
20240729,160900,91637140,12900,12900,12900,12900,0
|
|
20240729,160800,91637140,12900,12900,12900,12900,298
|
|
20240729,160700,91637140,12900,12900,12900,12900,0
|
|
20240729,160600,91637140,12900,12900,12900,12900,0
|
|
20240729,160500,91637140,12900,12900,12900,12900,0
|
|
20240729,160400,91637140,12900,12900,12900,12900,0
|
|
20240729,160300,91637140,12900,12900,12900,12900,0
|
|
20240729,160200,91637140,12900,12900,12900,12900,0
|
|
20240729,160100,91637140,12900,12900,12900,12900,0
|
|
20240729,160000,91637140,12900,12900,12900,12900,0
|
|
20240729,155900,91637140,12900,12900,12900,12900,0
|
|
20240729,155800,91637140,12900,12900,12900,12900,0
|
|
20240729,155700,91637140,12900,12900,12900,12900,0
|
|
20240729,155600,91637140,12900,12900,12900,12900,0
|
|
20240729,155500,91637140,12900,12900,12900,12900,0
|
|
20240729,155400,91637140,12900,12900,12900,12900,0
|
|
20240729,155300,91637140,12900,12900,12900,12900,0
|
|
20240729,155200,91637140,12900,12900,12900,12900,0
|
|
20240729,155100,91637140,12900,12900,12900,12900,0
|
|
20240729,155000,91637140,12900,12900,12900,12900,0
|
|
20240729,154900,91637140,12900,12900,12900,12900,0
|
|
20240729,154800,91637140,12900,12900,12900,12900,0
|
|
20240729,154700,91637140,12900,12900,12900,12900,0
|
|
20240729,154600,91637140,12900,12900,12900,12900,0
|
|
20240729,154500,91637140,12900,12900,12900,12900,0
|
|
20240729,154400,91637140,12900,12900,12900,12900,0
|
|
20240729,154300,91637140,12900,12900,12900,12900,0
|
|
20240729,154200,91637140,12900,12900,12900,12900,0
|
|
20240729,154100,91637140,12900,12900,12900,12900,0
|
|
20240729,154000,91637140,12900,12900,12900,12900,0
|
|
20240729,153900,91637140,12900,12900,12900,12900,0
|
|
20240729,153800,91637140,12900,12900,12900,12900,298
|
|
20240729,153700,91637140,12900,12900,12900,12900,0
|
|
20240729,153600,91637140,12900,12900,12900,12900,0
|
|
20240729,153500,91637140,12900,12900,12900,12900,0
|
|
20240729,153400,91637140,12900,12900,12900,12900,0
|
|
20240729,153300,91637140,12900,12900,12900,12900,0
|
|
20240729,153200,91637140,12900,12900,12900,12900,0
|
|
20240729,153100,91637140,12900,12900,12900,12900,0
|
|
20240729,153000,91637140,12900,12900,12900,12900,298
|
|
20240729,152900,87792940,12970,12970,12970,12970,0
|
|
20240729,152800,87792940,12970,12970,12970,12970,0
|
|
20240729,152700,87792940,12970,12970,12970,12970,0
|
|
20240729,152600,87792940,12970,12970,12970,12970,0
|
|
20240729,152500,87792940,12970,12970,12970,12970,0
|
|
20240729,152400,87792940,12970,12970,12970,12970,0
|
|
20240729,152300,87792940,12970,12970,12970,12970,0
|
|
20240729,152200,87792940,12970,12970,12970,12970,0
|
|
20240729,152100,87792940,12970,12970,12970,12970,0
|
|
20240729,152000,87792940,12970,12970,12970,12970,0
|
|
20240729,151900,87792940,12970,12970,12970,12970,0
|
|
20240729,151800,87792940,12970,12970,12970,12970,0
|
|
20240729,151700,87792940,12970,12970,12970,12970,0
|
|
20240729,151600,87792940,12970,12970,12970,12970,0
|
|
20240729,151500,87792940,12970,12970,12970,12970,0
|
|
20240729,151400,87792940,12970,12970,12970,12970,0
|
|
20240729,151300,87792940,12970,12970,12970,12970,0
|
|
20240729,151200,87792940,12970,12970,12970,12970,0
|
|
20240729,151100,87792940,12970,12940,12970,12940,2
|
|
20240729,151000,87767030,12930,12930,12930,12930,1
|
|
20240729,150900,87754100,12970,12970,12970,12970,0
|
|
20240729,150800,87754100,12970,12930,12970,12930,5
|
|
20240729,150700,87689410,12930,12930,12930,12930,1
|
|
20240729,150600,87676480,12910,12910,12910,12910,49
|
|
20240729,150500,87043890,12930,12930,12930,12930,1
|
|
20240729,150400,87030960,12930,12930,12930,12930,0
|
|
20240729,150300,87030960,12930,12930,12930,12930,0
|
|
20240729,150200,87030960,12930,12930,12930,12930,1
|
|
20240729,150100,87018030,12910,12910,12910,12910,0
|
|
20240729,150000,87018030,12910,12930,12930,12910,246
|
|
20240729,145900,83838970,12950,12950,12950,12950,1
|
|
20240729,145800,83826020,12970,12970,12970,12970,0
|
|
20240729,145700,83826020,12970,12970,12970,12970,0
|
|
20240729,145600,83826020,12970,12970,12970,12970,0
|
|
20240729,145500,83826020,12970,12970,12970,12970,0
|
|
20240729,145400,83826020,12970,12970,12970,12970,0
|
|
20240729,145300,83826020,12970,12930,12970,12930,3
|
|
20240729,145200,83787190,12920,12920,12920,12920,9
|
|
20240729,145100,83670910,12920,12940,12940,12920,54
|
|
20240729,145000,82972230,12940,12940,12940,12920,29
|
|
20240729,144900,82597020,12900,12900,12900,12900,0
|
|
20240729,144800,82597020,12900,12900,12900,12900,0
|
|
20240729,144700,82597020,12900,12900,12900,12900,0
|
|
20240729,144600,82597020,12900,12900,12900,12900,0
|
|
20240729,144500,82597020,12900,12900,12900,12900,0
|
|
20240729,144400,82597020,12900,12900,12900,12900,0
|
|
20240729,144300,82597020,12900,12900,12900,12900,10
|
|
20240729,144200,82468020,12880,12890,12900,12880,359
|
|
20240729,144100,77839000,12880,12910,12910,12880,361
|
|
20240729,144000,73184150,12910,12970,12970,12890,2374
|
|
20240729,143900,42496100,12980,12980,12980,12980,0
|
|
20240729,143800,42496100,12980,12980,12980,12980,0
|
|
20240729,143700,42496100,12980,13030,13030,12980,19
|
|
20240729,143600,42248730,12980,12980,12980,12980,5
|
|
20240729,143500,42183830,12980,13020,13020,12980,6
|
|
20240729,143400,42105870,13030,13030,13030,13030,0
|
|
20240729,143300,42105870,13030,13030,13030,13030,0
|
|
20240729,143200,42105870,13030,13030,13030,13030,0
|
|
20240729,143100,42105870,13030,13030,13030,13030,0
|
|
20240729,143000,42105870,13030,12980,13030,12980,29
|
|
20240729,142900,41728200,12970,12970,12970,12970,0
|
|
20240729,142800,41728200,12970,12970,12970,12970,0
|
|
20240729,142700,41728200,12970,12970,12970,12970,0
|
|
20240729,142600,41728200,12970,12970,12970,12970,0
|
|
20240729,142500,41728200,12970,12970,12970,12970,0
|
|
20240729,142400,41728200,12970,12970,12970,12970,0
|
|
20240729,142300,41728200,12970,12970,12970,12970,0
|
|
20240729,142200,41728200,12970,12970,12970,12970,40
|
|
20240729,142100,41209400,12970,12970,12970,12970,16
|
|
20240729,142000,41001880,12970,12980,12980,12970,30
|
|
20240729,141900,40612680,13020,13020,13020,13020,0
|
|
20240729,141800,40612680,13020,13020,13020,13020,0
|
|
20240729,141700,40612680,13020,13020,13020,13020,0
|
|
20240729,141600,40612680,13020,13020,13020,13020,0
|
|
20240729,141500,40612680,13020,13020,13020,13020,0
|
|
20240729,141400,40612680,13020,13020,13020,13020,0
|
|
20240729,141300,40612680,13020,13020,13020,13020,0
|
|
20240729,141200,40612680,13020,13020,13020,13020,0
|
|
20240729,141100,40612680,13020,13020,13020,13020,0
|
|
20240729,141000,40612680,13020,13000,13020,13000,39
|
|
20240729,140900,40104960,12990,12990,12990,12990,0
|
|
20240729,140800,40104960,12990,12990,12990,12990,2
|
|
20240729,140700,40078980,12980,12980,13020,12980,20
|
|
20240729,140600,39818790,12980,12980,12980,12960,8
|
|
20240729,140500,39714970,12980,12980,12980,12960,12
|
|
20240729,140400,39559230,12980,12990,12990,12960,21
|
|
20240729,140300,39286740,12990,12990,12990,12990,0
|
|
20240729,140200,39286740,12990,12990,12990,12990,0
|
|
20240729,140100,39286740,12990,12990,12990,12990,14
|
|
20240729,140000,39104880,12980,13000,13000,12980,37
|
|
20240729,135900,38624380,13000,13000,13000,13000,0
|
|
20240729,135800,38624380,13000,13000,13000,13000,0
|
|
20240729,135700,38624380,13000,13000,13000,13000,0
|
|
20240729,135600,38624380,13000,13000,13000,13000,0
|
|
20240729,135500,38624380,13000,13000,13000,13000,0
|
|
20240729,135400,38624380,13000,13020,13030,13000,18
|
|
20240729,135300,38389940,12980,13010,13010,12960,19
|
|
20240729,135200,38143130,13030,13030,13030,13030,0
|
|
20240729,135100,38143130,13030,13030,13030,13030,0
|
|
20240729,135000,38143130,13030,13020,13030,13020,42
|
|
20240729,134900,37595910,13030,13030,13030,13030,0
|
|
20240729,134800,37595910,13030,13030,13030,13030,0
|
|
20240729,134700,37595910,13030,13030,13030,13030,0
|
|
20240729,134600,37595910,13030,13030,13030,13030,0
|
|
20240729,134500,37595910,13030,13030,13030,13030,0
|
|
20240729,134400,37595910,13030,13030,13030,13030,0
|
|
20240729,134300,37595910,13030,13030,13030,13030,0
|
|
20240729,134200,37595910,13030,13010,13030,13010,4
|
|
20240729,134100,37543810,12990,12990,12990,12990,0
|
|
20240729,134000,37543810,12990,12990,12990,12990,37
|
|
20240729,133900,37063180,12990,12990,12990,12990,0
|
|
20240729,133800,37063180,12990,12990,12990,12990,0
|
|
20240729,133700,37063180,12990,12990,12990,12990,0
|
|
20240729,133600,37063180,12990,13010,13010,12990,3
|
|
20240729,133500,37024170,13010,13010,13010,13010,1
|
|
20240729,133400,37011160,13010,13010,13010,13010,1
|
|
20240729,133300,36998150,13010,12990,13030,12990,19
|
|
20240729,133200,36750820,12990,13020,13020,12970,27
|
|
20240729,133100,36399830,13030,13030,13030,13030,0
|
|
20240729,133000,36399830,13030,13000,13030,13000,70
|
|
20240729,132900,35488100,12990,12990,12990,12990,0
|
|
20240729,132800,35488100,12990,12990,12990,12990,0
|
|
20240729,132700,35488100,12990,12990,12990,12990,0
|
|
20240729,132600,35488100,12990,12990,12990,12990,0
|
|
20240729,132500,35488100,12990,12990,12990,12990,0
|
|
20240729,132400,35488100,12990,12990,12990,12990,0
|
|
20240729,132300,35488100,12990,12990,12990,12990,1
|
|
20240729,132200,35475110,12990,12990,12990,12990,1
|
|
20240729,132100,35462120,12990,12990,12990,12990,13
|
|
20240729,132000,35293250,12990,12990,12990,12990,32
|
|
20240729,131900,34877570,13020,13020,13020,13020,0
|
|
20240729,131800,34877570,13020,13020,13020,13020,15
|
|
20240729,131700,34682270,13000,13000,13000,13000,4
|
|
20240729,131600,34630270,13000,13000,13000,13000,5
|
|
20240729,131500,34565270,13000,13000,13000,13000,6
|
|
20240729,131400,34487270,12980,12980,12980,12980,0
|
|
20240729,131300,34487270,12980,12980,12980,12980,0
|
|
20240729,131200,34487270,12980,12990,13010,12980,19
|
|
20240729,131100,34240180,12990,12990,12990,12960,49
|
|
20240729,131000,33604710,13030,13000,13030,12990,93
|
|
20240729,130900,32393150,12990,12990,12990,12990,0
|
|
20240729,130800,32393150,12990,12990,12990,12990,0
|
|
20240729,130700,32393150,12990,12990,12990,12990,0
|
|
20240729,130600,32393150,12990,12990,12990,12990,0
|
|
20240729,130500,32393150,12990,12990,12990,12990,0
|
|
20240729,130400,32393150,12990,12990,12990,12990,4
|
|
20240729,130300,32341190,12990,12990,12990,12990,1
|
|
20240729,130200,32328200,12990,13020,13020,12990,11
|
|
20240729,130100,32185010,13010,12990,13010,12990,18
|
|
20240729,130000,31951090,12980,13020,13020,12980,33
|
|
20240729,125900,31522680,12990,12990,12990,12990,0
|
|
20240729,125800,31522680,12990,12990,12990,12990,0
|
|
20240729,125700,31522680,12990,12990,12990,12990,0
|
|
20240729,125600,31522680,12990,12990,12990,12990,0
|
|
20240729,125500,31522680,12990,12990,12990,12990,0
|
|
20240729,125400,31522680,12990,12990,12990,12990,0
|
|
20240729,125300,31522680,12990,12990,12990,12990,0
|
|
20240729,125200,31522680,12990,12990,12990,12990,4
|
|
20240729,125100,31470720,13030,13030,13030,13030,0
|
|
20240729,125000,31470720,13030,12990,13030,12990,94
|
|
20240729,124900,30246420,12990,12990,12990,12990,0
|
|
20240729,124800,30246420,12990,12990,12990,12990,0
|
|
20240729,124700,30246420,12990,12990,12990,12990,0
|
|
20240729,124600,30246420,12990,12990,12990,12990,0
|
|
20240729,124500,30246420,12990,12970,12990,12970,56
|
|
20240729,124400,29519940,12950,12950,12950,12950,0
|
|
20240729,124300,29519940,12950,12950,12950,12950,0
|
|
20240729,124200,29519940,12950,12950,12950,12950,0
|
|
20240729,124100,29519940,12950,12950,12950,12950,0
|
|
20240729,124000,29519940,12950,12960,12960,12950,32
|
|
20240729,123900,29105450,12980,12980,12980,12980,0
|
|
20240729,123800,29105450,12980,12980,12980,12980,0
|
|
20240729,123700,29105450,12980,12980,12980,12980,1
|
|
20240729,123600,29092470,12970,12970,12970,12970,2
|
|
20240729,123500,29066530,12970,12970,12970,12970,0
|
|
20240729,123400,29066530,12970,12970,12970,12970,0
|
|
20240729,123300,29066530,12970,12970,12970,12970,0
|
|
20240729,123200,29066530,12970,12970,12970,12970,0
|
|
20240729,123100,29066530,12970,12960,12970,12960,132
|
|
20240729,123000,27355800,12960,12960,12960,12960,1
|
|
20240729,122900,27342840,12950,12960,12960,12950,31
|
|
20240729,122800,26941360,12960,12960,12960,12960,0
|
|
20240729,122700,26941360,12960,12960,12960,12960,0
|
|
20240729,122600,26941360,12960,12960,12960,12960,0
|
|
20240729,122500,26941360,12960,12960,12960,12960,0
|
|
20240729,122400,26941360,12960,12960,12960,12960,0
|
|
20240729,122300,26941360,12960,12960,12960,12960,0
|
|
20240729,122200,26941360,12960,12980,13000,12960,196
|
|
20240729,122100,24396040,12970,12970,12970,12950,8
|
|
20240729,122000,24292300,12970,12980,12980,12950,37
|
|
20240729,121900,23812540,12980,12980,12980,12980,0
|
|
20240729,121800,23812540,12980,12980,12990,12980,3
|
|
20240729,121700,23773590,12980,12980,12980,12980,3
|
|
20240729,121600,23734650,12960,12970,12980,12950,192
|
|
20240729,121500,21248000,12970,12980,12990,12960,184
|
|
20240729,121400,18858640,12980,12980,13030,12960,23
|
|
20240729,121300,18559490,12980,12980,12980,12980,4
|
|
20240729,121200,18507570,12980,12980,12980,12960,4
|
|
20240729,121100,18455670,12980,13030,13030,12960,76
|
|
20240729,121000,17465920,13030,12990,13030,12990,55
|
|
20240729,120900,16749350,12960,12960,12960,12960,0
|
|
20240729,120800,16749350,12960,12960,12960,12960,0
|
|
20240729,120700,16749350,12960,12960,12960,12960,0
|
|
20240729,120600,16749350,12960,12960,12960,12960,0
|
|
20240729,120500,16749350,12960,12960,12960,12960,0
|
|
20240729,120400,16749350,12960,12960,12960,12960,0
|
|
20240729,120300,16749350,12960,12960,12960,12960,0
|
|
20240729,120200,16749350,12960,12960,12960,12960,0
|
|
20240729,120100,16749350,12960,12950,12960,12950,21
|
|
20240729,120000,16477370,12950,12960,12960,12950,19
|
|
20240729,115900,16231220,12980,12980,12980,12980,0
|
|
20240729,115800,16231220,12980,12980,12980,12980,0
|
|
20240729,115700,16231220,12980,12980,12980,12980,0
|
|
20240729,115600,16231220,12980,12980,12980,12980,0
|
|
20240729,115500,16231220,12980,12980,12980,12980,1
|
|
20240729,115400,16218240,13020,13020,13020,13020,0
|
|
20240729,115300,16218240,13020,13020,13020,13020,0
|
|
20240729,115200,16218240,13020,13020,13020,13020,27
|
|
20240729,115100,15866700,13030,13030,13030,13030,0
|
|
20240729,115000,15866700,13030,12970,13030,12970,16
|
|
20240729,114900,15658490,12960,12960,12960,12960,0
|
|
20240729,114800,15658490,12960,12960,12960,12960,0
|
|
20240729,114700,15658490,12960,12960,12960,12960,0
|
|
20240729,114600,15658490,12960,12960,12960,12960,0
|
|
20240729,114500,15658490,12960,12960,12960,12960,0
|
|
20240729,114400,15658490,12960,12960,12960,12960,0
|
|
20240729,114300,15658490,12960,12960,12960,12960,0
|
|
20240729,114200,15658490,12960,12960,12960,12960,0
|
|
20240729,114100,15658490,12960,12960,12960,12960,8
|
|
20240729,114000,15554810,12960,12960,12960,12960,16
|
|
20240729,113900,15347450,12980,12980,12980,12980,0
|
|
20240729,113800,15347450,12980,12980,12980,12980,0
|
|
20240729,113700,15347450,12980,12980,12990,12980,3
|
|
20240729,113600,15308500,12980,12980,12980,12980,2
|
|
20240729,113500,15282540,12970,12970,12970,12970,1
|
|
20240729,113400,15269570,13020,13020,13020,13020,0
|
|
20240729,113300,15269570,13020,13020,13020,13020,0
|
|
20240729,113200,15269570,13020,13020,13020,13020,0
|
|
20240729,113100,15269570,13020,13010,13020,13010,26
|
|
20240729,113000,14931140,13010,12970,13010,12970,16
|
|
20240729,112900,14723180,12960,12960,12960,12960,0
|
|
20240729,112800,14723180,12960,12960,12960,12960,0
|
|
20240729,112700,14723180,12960,12960,12960,12960,0
|
|
20240729,112600,14723180,12960,12960,12960,12960,0
|
|
20240729,112500,14723180,12960,12960,12960,12960,0
|
|
20240729,112400,14723180,12960,12960,12960,12960,0
|
|
20240729,112300,14723180,12960,12960,12960,12960,0
|
|
20240729,112200,14723180,12960,12960,12960,12960,0
|
|
20240729,112100,14723180,12960,12960,12960,12960,0
|
|
20240729,112000,14723180,12960,12960,12960,12950,23
|
|
20240729,111900,14425150,12960,12960,12960,12960,0
|
|
20240729,111800,14425150,12960,12960,12960,12960,0
|
|
20240729,111700,14425150,12960,12980,12980,12960,4
|
|
20240729,111600,14373250,12980,12980,12980,12980,2
|
|
20240729,111500,14347290,12960,12960,12960,12960,0
|
|
20240729,111400,14347290,12960,12960,12960,12960,0
|
|
20240729,111300,14347290,12960,12960,12960,12960,0
|
|
20240729,111200,14347290,12960,12960,12960,12960,0
|
|
20240729,111100,14347290,12960,12970,13000,12960,100
|
|
20240729,111000,13047460,13000,12970,13000,12970,18
|
|
20240729,110900,12813530,12950,12950,12950,12950,0
|
|
20240729,110800,12813530,12950,12950,12950,12950,0
|
|
20240729,110700,12813530,12950,12950,12950,12950,0
|
|
20240729,110600,12813530,12950,12950,12950,12950,0
|
|
20240729,110500,12813530,12950,12950,12950,12950,0
|
|
20240729,110400,12813530,12950,12950,12950,12950,0
|
|
20240729,110300,12813530,12950,12950,12950,12950,0
|
|
20240729,110200,12813530,12950,12950,12950,12950,0
|
|
20240729,110100,12813530,12950,12960,12960,12950,16
|
|
20240729,110000,12606260,12960,12960,12960,12960,3
|
|
20240729,105900,12567380,13000,13000,13000,13000,0
|
|
20240729,105800,12567380,13000,13000,13000,13000,0
|
|
20240729,105700,12567380,13000,13000,13000,13000,0
|
|
20240729,105600,12567380,13000,13000,13000,13000,0
|
|
20240729,105500,12567380,13000,13000,13000,13000,0
|
|
20240729,105400,12567380,13000,13000,13000,13000,1
|
|
20240729,105300,12554380,12980,12980,12980,12980,0
|
|
20240729,105200,12554380,12980,12980,12980,12980,0
|
|
20240729,105100,12554380,12980,12980,12980,12960,35
|
|
20240729,105000,12100180,12970,12970,12980,12950,22
|
|
20240729,104900,11814720,12950,12950,12950,12950,0
|
|
20240729,104800,11814720,12950,12950,12950,12950,0
|
|
20240729,104700,11814720,12950,12950,12950,12950,0
|
|
20240729,104600,11814720,12950,12950,12950,12950,0
|
|
20240729,104500,11814720,12950,12950,12950,12950,0
|
|
20240729,104400,11814720,12950,12950,12950,12950,0
|
|
20240729,104300,11814720,12950,12950,12950,12950,2
|
|
20240729,104200,11788820,12950,12950,12950,12950,0
|
|
20240729,104100,11788820,12950,12950,12950,12950,14
|
|
20240729,104000,11607520,12950,12960,12960,12950,5
|
|
20240729,103900,11542730,12960,12960,12960,12960,0
|
|
20240729,103800,11542730,12960,12960,12960,12960,0
|
|
20240729,103700,11542730,12960,12960,12960,12960,0
|
|
20240729,103600,11542730,12960,12960,12960,12960,0
|
|
20240729,103500,11542730,12960,12960,12960,12960,0
|
|
20240729,103400,11542730,12960,12960,12960,12960,0
|
|
20240729,103300,11542730,12960,12960,12960,12960,0
|
|
20240729,103200,11542730,12960,12960,12960,12960,0
|
|
20240729,103100,11542730,12960,12970,12980,12960,82
|
|
20240729,103000,10478620,12980,12980,12980,12960,26
|
|
20240729,102900,10141180,12960,12960,12960,12960,0
|
|
20240729,102800,10141180,12960,12960,12960,12960,0
|
|
20240729,102700,10141180,12960,12960,12960,12960,0
|
|
20240729,102600,10141180,12960,12960,12960,12960,0
|
|
20240729,102500,10141180,12960,12960,12960,12960,0
|
|
20240729,102400,10141180,12960,12960,12960,12960,11
|
|
20240729,102300,9998620,12960,12960,12960,12960,0
|
|
20240729,102200,9998620,12960,12980,12980,12960,25
|
|
20240729,102100,9674180,12980,12980,12980,12980,0
|
|
20240729,102000,9674180,12980,12990,12990,12980,22
|
|
20240729,101900,9388610,12970,12970,12970,12970,0
|
|
20240729,101800,9388610,12970,12970,12970,12970,0
|
|
20240729,101700,9388610,12970,12970,12970,12970,0
|
|
20240729,101600,9388610,12970,12970,12970,12970,0
|
|
20240729,101500,9388610,12970,12970,12970,12970,0
|
|
20240729,101400,9388610,12970,12970,12970,12970,0
|
|
20240729,101300,9388610,12970,12970,12970,12970,0
|
|
20240729,101200,9388610,12970,12970,12970,12970,0
|
|
20240729,101100,9388610,12970,12990,13000,12970,22
|
|
20240729,101000,9102710,12970,13000,13000,12970,118
|
|
20240729,100900,7569930,12990,12990,12990,12990,11
|
|
20240729,100800,7427040,12990,12990,12990,12990,0
|
|
20240729,100700,7427040,12990,12990,12990,12990,0
|
|
20240729,100600,7427040,12990,12990,12990,12990,6
|
|
20240729,100500,7349100,13000,12990,13000,12990,17
|
|
20240729,100400,7128120,12990,12990,12990,12990,7
|
|
20240729,100300,7037190,12990,13000,13000,12970,48
|
|
20240729,100200,6413370,12980,13000,13000,12980,4
|
|
20240729,100100,6361390,12980,12980,12980,12980,0
|
|
20240729,100000,6361390,12980,12980,12980,12980,22
|
|
20240729,095900,6075830,12980,12980,12980,12980,0
|
|
20240729,095800,6075830,12980,12980,12980,12980,0
|
|
20240729,095700,6075830,12980,12980,12980,12980,0
|
|
20240729,095600,6075830,12980,12980,12980,12980,0
|
|
20240729,095500,6075830,12980,12990,12990,12980,6
|
|
20240729,095400,5997940,12990,12990,12990,12990,0
|
|
20240729,095300,5997940,12990,12990,12990,12990,5
|
|
20240729,095200,5932990,12990,12990,12990,12990,0
|
|
20240729,095100,5932990,12990,13000,13000,12960,60
|
|
20240729,095000,5153350,13000,12990,13010,12990,60
|
|
20240729,094900,4372930,12980,12980,13000,12980,19
|
|
20240729,094800,4126010,12980,12980,12980,12980,3
|
|
20240729,094700,4087070,12960,12960,12960,12960,0
|
|
20240729,094600,4087070,12960,12960,12960,12960,0
|
|
20240729,094500,4087070,12960,12980,12980,12960,2
|
|
20240729,094400,4061130,12980,12980,12980,12980,6
|
|
20240729,094300,3983250,12980,12970,12990,12970,20
|
|
20240729,094200,3723510,12970,12970,12970,12970,4
|
|
20240729,094100,3671630,12950,12950,12950,12950,0
|
|
20240729,094000,3671630,12950,12970,12970,12950,60
|
|
20240729,093900,2893730,12980,12970,12980,12970,13
|
|
20240729,093800,2725100,12990,12990,12990,12990,0
|
|
20240729,093700,2725100,12990,12990,12990,12990,0
|
|
20240729,093600,2725100,12990,12990,12990,12990,0
|
|
20240729,093500,2725100,12990,12990,12990,12990,0
|
|
20240729,093400,2725100,12990,12990,12990,12990,0
|
|
20240729,093300,2725100,12990,12990,12990,12990,0
|
|
20240729,093200,2725100,12990,12990,12990,12990,0
|
|
20240729,093100,2725100,12990,12990,12990,12990,0
|
|
20240729,093000,2725100,12990,12990,12990,12970,35
|
|
20240729,092900,2270520,12990,12990,12990,12990,1
|
|
20240729,092800,2257530,12970,12970,12970,12970,0
|
|
20240729,092700,2257530,12970,12970,12970,12970,0
|
|
20240729,092600,2257530,12970,12970,12970,12970,0
|
|
20240729,092500,2257530,12970,12970,12970,12970,0
|
|
20240729,092400,2257530,12970,12970,12970,12970,0
|
|
20240729,092300,2257530,12970,12970,12970,12970,0
|
|
20240729,092200,2257530,12970,12970,12970,12970,0
|
|
20240729,092100,2257530,12970,12970,12970,12970,0
|
|
20240729,092000,2257530,12970,12970,12970,12970,11
|
|
20240729,091900,2114860,12990,12990,12990,12990,0
|
|
20240729,091800,2114860,12990,12990,12990,12990,0
|
|
20240729,091700,2114860,12990,12980,12990,12970,11
|
|
20240729,091600,1972080,12980,12990,12990,12980,12
|
|
20240729,091500,1816220,12950,12970,12970,12950,2
|
|
20240729,091400,1790300,12970,12960,12970,12960,5
|
|
20240729,091300,1725470,12960,12960,12960,12960,2
|
|
20240729,091200,1699550,12950,12950,12950,12950,57
|
|
20240729,091100,961400,13000,13000,13000,13000,0
|
|
20240729,091000,961400,13000,13000,13000,13000,0
|
|
20240729,090900,961400,13000,13000,13000,13000,0
|
|
20240729,090800,961400,13000,13000,13000,13000,0
|
|
20240729,090700,961400,13000,12960,13000,12960,16
|
|
20240729,090600,754000,13000,13000,13000,13000,10
|
|
20240729,090500,624000,13000,13000,13000,13000,0
|
|
20240729,090400,624000,13000,13000,13000,13000,0
|
|
20240729,090300,624000,13000,13000,13000,13000,1
|
|
20240729,090200,611000,13000,13000,13000,13000,10
|
|
20240729,090100,481000,13000,13000,13000,13000,0
|
|
20240729,090000,481000,13000,13000,13000,13000,37
|