581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183800,130972480,12910,12910,12910,12910,256
|
|
20240730,183700,130972480,12910,12910,12910,12910,0
|
|
20240730,183600,130972480,12910,12910,12910,12910,0
|
|
20240730,183500,130972480,12910,12910,12910,12910,0
|
|
20240730,183400,130972480,12910,12910,12910,12910,0
|
|
20240730,183300,130972480,12910,12910,12910,12910,0
|
|
20240730,183200,130972480,12910,12910,12910,12910,0
|
|
20240730,183100,130972480,12910,12910,12910,12910,0
|
|
20240730,183000,130972480,12910,12910,12910,12910,0
|
|
20240730,182900,130972480,12910,12910,12910,12910,0
|
|
20240730,182800,130972480,12910,12910,12910,12910,0
|
|
20240730,182700,130972480,12910,12910,12910,12910,0
|
|
20240730,182600,130972480,12910,12910,12910,12910,0
|
|
20240730,182500,130972480,12910,12910,12910,12910,0
|
|
20240730,182400,130972480,12910,12910,12910,12910,0
|
|
20240730,182300,130972480,12910,12910,12910,12910,0
|
|
20240730,182200,130972480,12910,12910,12910,12910,0
|
|
20240730,182100,130972480,12910,12910,12910,12910,0
|
|
20240730,182000,130972480,12910,12910,12910,12910,0
|
|
20240730,181900,130972480,12910,12910,12910,12910,0
|
|
20240730,181800,130972480,12910,12910,12910,12910,0
|
|
20240730,181700,130972480,12910,12910,12910,12910,0
|
|
20240730,181600,130972480,12910,12910,12910,12910,0
|
|
20240730,181500,130972480,12910,12910,12910,12910,0
|
|
20240730,181400,130972480,12910,12910,12910,12910,0
|
|
20240730,181300,130972480,12910,12910,12910,12910,0
|
|
20240730,181200,130972480,12910,12910,12910,12910,0
|
|
20240730,181100,130972480,12910,12910,12910,12910,0
|
|
20240730,181000,130972480,12910,12910,12910,12910,0
|
|
20240730,180900,130972480,12910,12910,12910,12910,0
|
|
20240730,180800,130972480,12910,12910,12910,12910,256
|
|
20240730,180700,130972480,12910,12910,12910,12910,0
|
|
20240730,180600,130972480,12910,12910,12910,12910,0
|
|
20240730,180500,130972480,12910,12910,12910,12910,0
|
|
20240730,180400,130972480,12910,12910,12910,12910,0
|
|
20240730,180300,130972480,12910,12910,12910,12910,0
|
|
20240730,180200,130972480,12910,12910,12910,12910,0
|
|
20240730,180100,130972480,12910,12910,12910,12910,0
|
|
20240730,180000,130972480,12910,12910,12910,12910,0
|
|
20240730,175900,130972480,12910,12910,12910,12910,0
|
|
20240730,175800,130972480,12910,12910,12910,12910,0
|
|
20240730,175700,130972480,12910,12910,12910,12910,0
|
|
20240730,175600,130972480,12910,12910,12910,12910,0
|
|
20240730,175500,130972480,12910,12910,12910,12910,0
|
|
20240730,175400,130972480,12910,12910,12910,12910,0
|
|
20240730,175300,130972480,12910,12910,12910,12910,0
|
|
20240730,175200,130972480,12910,12910,12910,12910,0
|
|
20240730,175100,130972480,12910,12910,12910,12910,0
|
|
20240730,175000,130972480,12910,12910,12910,12910,0
|
|
20240730,174900,130972480,12910,12910,12910,12910,0
|
|
20240730,174800,130972480,12910,12910,12910,12910,0
|
|
20240730,174700,130972480,12910,12910,12910,12910,0
|
|
20240730,174600,130972480,12910,12910,12910,12910,0
|
|
20240730,174500,130972480,12910,12910,12910,12910,0
|
|
20240730,174400,130972480,12910,12910,12910,12910,0
|
|
20240730,174300,130972480,12910,12910,12910,12910,0
|
|
20240730,174200,130972480,12910,12910,12910,12910,0
|
|
20240730,174100,130972480,12910,12910,12910,12910,0
|
|
20240730,174000,130972480,12910,12910,12910,12910,0
|
|
20240730,173900,130972480,12910,12910,12910,12910,0
|
|
20240730,173800,130972480,12910,12910,12910,12910,256
|
|
20240730,173700,130972480,12910,12910,12910,12910,0
|
|
20240730,173600,130972480,12910,12910,12910,12910,0
|
|
20240730,173500,130972480,12910,12910,12910,12910,0
|
|
20240730,173400,130972480,12910,12910,12910,12910,0
|
|
20240730,173300,130972480,12910,12910,12910,12910,0
|
|
20240730,173200,130972480,12910,12910,12910,12910,0
|
|
20240730,173100,130972480,12910,12910,12910,12910,0
|
|
20240730,173000,130972480,12910,12910,12910,12910,0
|
|
20240730,172900,130972480,12910,12910,12910,12910,0
|
|
20240730,172800,130972480,12910,12910,12910,12910,0
|
|
20240730,172700,130972480,12910,12910,12910,12910,0
|
|
20240730,172600,130972480,12910,12910,12910,12910,0
|
|
20240730,172500,130972480,12910,12910,12910,12910,0
|
|
20240730,172400,130972480,12910,12910,12910,12910,0
|
|
20240730,172300,130972480,12910,12910,12910,12910,0
|
|
20240730,172200,130972480,12910,12910,12910,12910,0
|
|
20240730,172100,130972480,12910,12910,12910,12910,0
|
|
20240730,172000,130972480,12910,12910,12910,12910,0
|
|
20240730,171900,130972480,12910,12910,12910,12910,0
|
|
20240730,171800,130972480,12910,12910,12910,12910,0
|
|
20240730,171700,130972480,12910,12910,12910,12910,0
|
|
20240730,171600,130972480,12910,12910,12910,12910,0
|
|
20240730,171500,130972480,12910,12910,12910,12910,0
|
|
20240730,171400,130972480,12910,12910,12910,12910,0
|
|
20240730,171300,130972480,12910,12910,12910,12910,0
|
|
20240730,171200,130972480,12910,12910,12910,12910,0
|
|
20240730,171100,130972480,12910,12910,12910,12910,0
|
|
20240730,171000,130972480,12910,12910,12910,12910,0
|
|
20240730,170900,130972480,12910,12910,12910,12910,0
|
|
20240730,170800,130972480,12910,12910,12910,12910,256
|
|
20240730,170700,130972480,12910,12910,12910,12910,0
|
|
20240730,170600,130972480,12910,12910,12910,12910,0
|
|
20240730,170500,130972480,12910,12910,12910,12910,0
|
|
20240730,170400,130972480,12910,12910,12910,12910,0
|
|
20240730,170300,130972480,12910,12910,12910,12910,0
|
|
20240730,170200,130972480,12910,12910,12910,12910,0
|
|
20240730,170100,130972480,12910,12910,12910,12910,0
|
|
20240730,170000,130972480,12910,12910,12910,12910,0
|
|
20240730,165900,130972480,12910,12910,12910,12910,0
|
|
20240730,165800,130972480,12910,12910,12910,12910,0
|
|
20240730,165700,130972480,12910,12910,12910,12910,0
|
|
20240730,165600,130972480,12910,12910,12910,12910,0
|
|
20240730,165500,130972480,12910,12910,12910,12910,0
|
|
20240730,165400,130972480,12910,12910,12910,12910,0
|
|
20240730,165300,130972480,12910,12910,12910,12910,0
|
|
20240730,165200,130972480,12910,12910,12910,12910,0
|
|
20240730,165100,130972480,12910,12910,12910,12910,0
|
|
20240730,165000,130972480,12910,12910,12910,12910,0
|
|
20240730,164900,130972480,12910,12910,12910,12910,0
|
|
20240730,164800,130972480,12910,12910,12910,12910,0
|
|
20240730,164700,130972480,12910,12910,12910,12910,0
|
|
20240730,164600,130972480,12910,12910,12910,12910,0
|
|
20240730,164500,130972480,12910,12910,12910,12910,0
|
|
20240730,164400,130972480,12910,12910,12910,12910,0
|
|
20240730,164300,130972480,12910,12910,12910,12910,0
|
|
20240730,164200,130972480,12910,12910,12910,12910,0
|
|
20240730,164100,130972480,12910,12910,12910,12910,0
|
|
20240730,164000,130972480,12910,12910,12910,12910,0
|
|
20240730,163900,130972480,12910,12910,12910,12910,0
|
|
20240730,163800,130972480,12910,12910,12910,12910,256
|
|
20240730,163700,130972480,12910,12910,12910,12910,0
|
|
20240730,163600,130972480,12910,12910,12910,12910,0
|
|
20240730,163500,130972480,12910,12910,12910,12910,0
|
|
20240730,163400,130972480,12910,12910,12910,12910,0
|
|
20240730,163300,130972480,12910,12910,12910,12910,0
|
|
20240730,163200,130972480,12910,12910,12910,12910,0
|
|
20240730,163100,130972480,12910,12910,12910,12910,0
|
|
20240730,163000,130972480,12910,12910,12910,12910,0
|
|
20240730,162900,130972480,12910,12910,12910,12910,0
|
|
20240730,162800,130972480,12910,12910,12910,12910,0
|
|
20240730,162700,130972480,12910,12910,12910,12910,0
|
|
20240730,162600,130972480,12910,12910,12910,12910,0
|
|
20240730,162500,130972480,12910,12910,12910,12910,0
|
|
20240730,162400,130972480,12910,12910,12910,12910,0
|
|
20240730,162300,130972480,12910,12910,12910,12910,0
|
|
20240730,162200,130972480,12910,12910,12910,12910,0
|
|
20240730,162100,130972480,12910,12910,12910,12910,0
|
|
20240730,162000,130972480,12910,12910,12910,12910,0
|
|
20240730,161900,130972480,12910,12910,12910,12910,0
|
|
20240730,161800,130972480,12910,12910,12910,12910,0
|
|
20240730,161700,130972480,12910,12910,12910,12910,0
|
|
20240730,161600,130972480,12910,12910,12910,12910,0
|
|
20240730,161500,130972480,12910,12910,12910,12910,0
|
|
20240730,161400,130972480,12910,12910,12910,12910,0
|
|
20240730,161300,130972480,12910,12910,12910,12910,0
|
|
20240730,161200,130972480,12910,12910,12910,12910,0
|
|
20240730,161100,130972480,12910,12910,12910,12910,0
|
|
20240730,161000,130972480,12910,12910,12910,12910,0
|
|
20240730,160900,130972480,12910,12910,12910,12910,0
|
|
20240730,160800,130972480,12910,12910,12910,12910,256
|
|
20240730,160700,130972480,12910,12910,12910,12910,0
|
|
20240730,160600,130972480,12910,12910,12910,12910,0
|
|
20240730,160500,130972480,12910,12910,12910,12910,0
|
|
20240730,160400,130972480,12910,12910,12910,12910,0
|
|
20240730,160300,130972480,12910,12910,12910,12910,0
|
|
20240730,160200,130972480,12910,12910,12910,12910,0
|
|
20240730,160100,130972480,12910,12910,12910,12910,0
|
|
20240730,160000,130972480,12910,12910,12910,12910,0
|
|
20240730,155900,130972480,12910,12910,12910,12910,0
|
|
20240730,155800,130972480,12910,12910,12910,12910,0
|
|
20240730,155700,130972480,12910,12910,12910,12910,0
|
|
20240730,155600,130972480,12910,12910,12910,12910,0
|
|
20240730,155500,130972480,12910,12910,12910,12910,0
|
|
20240730,155400,130972480,12910,12910,12910,12910,0
|
|
20240730,155300,130972480,12910,12910,12910,12910,0
|
|
20240730,155200,130972480,12910,12910,12910,12910,0
|
|
20240730,155100,130972480,12910,12910,12910,12910,0
|
|
20240730,155000,130972480,12910,12910,12910,12910,0
|
|
20240730,154900,130972480,12910,12910,12910,12910,0
|
|
20240730,154800,130972480,12910,12910,12910,12910,0
|
|
20240730,154700,130972480,12910,12910,12910,12910,0
|
|
20240730,154600,130972480,12910,12910,12910,12910,0
|
|
20240730,154500,130972480,12910,12910,12910,12910,0
|
|
20240730,154400,130972480,12910,12910,12910,12910,0
|
|
20240730,154300,130972480,12910,12910,12910,12910,0
|
|
20240730,154200,130972480,12910,12910,12910,12910,0
|
|
20240730,154100,130972480,12910,12910,12910,12910,0
|
|
20240730,154000,130972480,12910,12910,12910,12910,0
|
|
20240730,153900,130972480,12910,12910,12910,12910,0
|
|
20240730,153800,130972480,12910,12910,12910,12910,256
|
|
20240730,153700,130972480,12910,12910,12910,12910,0
|
|
20240730,153600,130972480,12910,12910,12910,12910,0
|
|
20240730,153500,130972480,12910,12910,12910,12910,0
|
|
20240730,153400,130972480,12910,12910,12910,12910,0
|
|
20240730,153300,130972480,12910,12910,12910,12910,0
|
|
20240730,153200,130972480,12910,12910,12910,12910,0
|
|
20240730,153100,130972480,12910,12910,12910,12910,0
|
|
20240730,153000,130972480,12910,12910,12910,12910,256
|
|
20240730,152900,127667520,12910,12910,12910,12910,0
|
|
20240730,152800,127667520,12910,12910,12910,12910,0
|
|
20240730,152700,127667520,12910,12910,12910,12910,0
|
|
20240730,152600,127667520,12910,12910,12910,12910,0
|
|
20240730,152500,127667520,12910,12910,12910,12910,0
|
|
20240730,152400,127667520,12910,12910,12910,12910,0
|
|
20240730,152300,127667520,12910,12910,12910,12910,0
|
|
20240730,152200,127667520,12910,12910,12910,12910,0
|
|
20240730,152100,127667520,12910,12910,12910,12910,0
|
|
20240730,152000,127667520,12910,12910,12910,12910,0
|
|
20240730,151900,127667520,12910,12940,12940,12910,85
|
|
20240730,151800,126567920,12920,12940,12940,12920,17
|
|
20240730,151700,126348000,12940,12940,12940,12940,3
|
|
20240730,151600,126309180,12940,12940,12940,12940,0
|
|
20240730,151500,126309180,12940,12940,12940,12940,5
|
|
20240730,151400,126244480,12920,12940,12940,12920,10
|
|
20240730,151300,126115120,12920,12940,12940,12920,6
|
|
20240730,151200,126037500,12920,12920,12920,12920,0
|
|
20240730,151100,126037500,12920,12920,12920,12920,0
|
|
20240730,151000,126037500,12920,12920,12940,12920,8
|
|
20240730,150900,125934040,12920,12920,12920,12920,0
|
|
20240730,150800,125934040,12920,12940,12940,12910,7
|
|
20240730,150700,125843510,12940,12940,12940,12940,0
|
|
20240730,150600,125843510,12940,12940,12940,12940,5
|
|
20240730,150500,125778810,12910,12910,12910,12910,0
|
|
20240730,150400,125778810,12910,12940,12940,12910,7
|
|
20240730,150300,125688290,12940,12940,12940,12940,0
|
|
20240730,150200,125688290,12940,12940,12940,12940,0
|
|
20240730,150100,125688290,12940,12940,12940,12940,0
|
|
20240730,150000,125688290,12940,12940,12940,12940,0
|
|
20240730,145900,125688290,12940,12940,12940,12940,5
|
|
20240730,145800,125623590,12910,12910,12910,12910,0
|
|
20240730,145700,125623590,12910,12910,12910,12910,0
|
|
20240730,145600,125623590,12910,12910,12910,12910,0
|
|
20240730,145500,125623590,12910,12910,12910,12910,0
|
|
20240730,145400,125623590,12910,12940,12940,12910,6
|
|
20240730,145300,125545980,12940,12940,12940,12940,0
|
|
20240730,145200,125545980,12940,12940,12940,12940,0
|
|
20240730,145100,125545980,12940,12940,12940,12940,0
|
|
20240730,145000,125545980,12940,12940,12940,12940,0
|
|
20240730,144900,125545980,12940,12940,12940,12940,5
|
|
20240730,144800,125481280,12940,12940,12940,12940,1
|
|
20240730,144700,125468340,12940,12940,12940,12940,0
|
|
20240730,144600,125468340,12940,12940,12940,12940,0
|
|
20240730,144500,125468340,12940,12930,12940,12930,33
|
|
20240730,144400,125041510,12900,12900,12900,12900,0
|
|
20240730,144300,125041510,12900,12900,12900,12900,0
|
|
20240730,144200,125041510,12900,12900,12900,12900,0
|
|
20240730,144100,125041510,12900,12900,12900,12900,0
|
|
20240730,144000,125041510,12900,12900,12900,12900,0
|
|
20240730,143900,125041510,12900,12900,12900,12900,0
|
|
20240730,143800,125041510,12900,12900,12900,12900,0
|
|
20240730,143700,125041510,12900,12900,12900,12900,0
|
|
20240730,143600,125041510,12900,12900,12900,12900,0
|
|
20240730,143500,125041510,12900,12930,12930,12900,321
|
|
20240730,143400,120899430,12930,12930,12930,12930,1
|
|
20240730,143300,120886500,12930,12930,12930,12930,1
|
|
20240730,143200,120873570,12930,12930,12930,12930,1
|
|
20240730,143100,120860640,12930,12930,12930,12930,1
|
|
20240730,143000,120847710,12920,12920,12920,12920,1
|
|
20240730,142900,120834790,12920,12920,12920,12920,1
|
|
20240730,142800,120821870,12920,12920,12920,12920,2
|
|
20240730,142700,120796030,12920,12920,12920,12920,1
|
|
20240730,142600,120783110,12940,12940,12940,12940,15
|
|
20240730,142500,120589010,12940,12920,12940,12920,42
|
|
20240730,142400,120045630,12900,12900,12900,12900,0
|
|
20240730,142300,120045630,12900,12900,12900,12900,0
|
|
20240730,142200,120045630,12900,12900,12900,12900,0
|
|
20240730,142100,120045630,12900,12900,12900,12900,0
|
|
20240730,142000,120045630,12900,12900,12900,12900,0
|
|
20240730,141900,120045630,12900,12900,12900,12900,0
|
|
20240730,141800,120045630,12900,12900,12900,12900,0
|
|
20240730,141700,120045630,12900,12900,12900,12900,0
|
|
20240730,141600,120045630,12900,12900,12900,12900,0
|
|
20240730,141500,120045630,12900,12920,12920,12900,303
|
|
20240730,141400,116136070,12940,12940,12940,12940,0
|
|
20240730,141300,116136070,12940,12940,12940,12940,0
|
|
20240730,141200,116136070,12940,12940,12940,12940,5
|
|
20240730,141100,116071370,12920,12920,12920,12920,0
|
|
20240730,141000,116071370,12920,12920,12920,12920,1
|
|
20240730,140900,116058450,12950,12950,12950,12950,4
|
|
20240730,140800,116006650,12930,12930,12930,12930,0
|
|
20240730,140700,116006650,12930,12930,12930,12930,0
|
|
20240730,140600,116006650,12930,12930,12930,12930,0
|
|
20240730,140500,116006650,12930,12930,12930,12930,20
|
|
20240730,140400,115748050,12930,12930,12930,12930,5
|
|
20240730,140300,115683400,12910,12910,12910,12910,0
|
|
20240730,140200,115683400,12910,12910,12910,12910,0
|
|
20240730,140100,115683400,12910,12910,12910,12910,0
|
|
20240730,140000,115683400,12910,12910,12910,12910,0
|
|
20240730,135900,115683400,12910,12910,12910,12910,0
|
|
20240730,135800,115683400,12910,12910,12910,12910,0
|
|
20240730,135700,115683400,12910,12910,12910,12910,0
|
|
20240730,135600,115683400,12910,12910,12910,12910,1
|
|
20240730,135500,115670490,12910,12930,12930,12910,54
|
|
20240730,135400,114972530,12960,12950,12960,12950,2
|
|
20240730,135300,114946620,12950,12950,12950,12950,0
|
|
20240730,135200,114946620,12950,12950,12950,12950,5
|
|
20240730,135100,114881870,12950,12950,12950,12950,4
|
|
20240730,135000,114830070,12930,12930,12930,12930,19
|
|
20240730,134900,114584400,12930,12930,12930,12930,0
|
|
20240730,134800,114584400,12930,12930,12930,12930,5
|
|
20240730,134700,114519750,12930,12930,12930,12930,0
|
|
20240730,134600,114519750,12930,12930,12930,12930,0
|
|
20240730,134500,114519750,12930,12930,12930,12930,24
|
|
20240730,134400,114209430,12930,12930,12930,12930,0
|
|
20240730,134300,114209430,12930,12930,12930,12930,5
|
|
20240730,134200,114144780,12910,12910,12910,12910,0
|
|
20240730,134100,114144780,12910,12910,12910,12910,0
|
|
20240730,134000,114144780,12910,12910,12910,12910,0
|
|
20240730,133900,114144780,12910,12910,12910,12910,0
|
|
20240730,133800,114144780,12910,12910,12910,12910,27
|
|
20240730,133700,113796210,12910,12910,12910,12910,0
|
|
20240730,133600,113796210,12910,12910,12910,12910,0
|
|
20240730,133500,113796210,12910,12910,12910,12900,47
|
|
20240730,133400,113189750,12910,12910,12910,12910,0
|
|
20240730,133300,113189750,12910,12910,12910,12910,0
|
|
20240730,133200,113189750,12910,12910,12910,12910,0
|
|
20240730,133100,113189750,12910,12930,12930,12900,181
|
|
20240730,133000,110854170,12930,12950,12950,12930,6
|
|
20240730,132900,110776490,12940,12940,12940,12940,0
|
|
20240730,132800,110776490,12940,12940,12940,12940,0
|
|
20240730,132700,110776490,12940,12940,12940,12940,0
|
|
20240730,132600,110776490,12940,12950,12950,12940,17
|
|
20240730,132500,110556360,12950,12930,12950,12910,31
|
|
20240730,132400,110155170,12930,12930,12930,12930,0
|
|
20240730,132300,110155170,12930,12930,12930,12930,0
|
|
20240730,132200,110155170,12930,12930,12930,12930,5
|
|
20240730,132100,110090520,12910,12930,12930,12910,2
|
|
20240730,132000,110064680,12920,12920,12920,12920,0
|
|
20240730,131900,110064680,12920,12920,12920,12920,0
|
|
20240730,131800,110064680,12920,12920,12920,12920,0
|
|
20240730,131700,110064680,12920,12920,12920,12920,0
|
|
20240730,131600,110064680,12920,12920,12920,12920,0
|
|
20240730,131500,110064680,12920,12940,12940,12900,55
|
|
20240730,131400,109354690,12940,12940,12940,12940,1
|
|
20240730,131300,109341750,12930,12930,12930,12930,1
|
|
20240730,131200,109328820,12920,12920,12920,12920,0
|
|
20240730,131100,109328820,12920,12920,12920,12920,0
|
|
20240730,131000,109328820,12920,12920,12920,12920,0
|
|
20240730,130900,109328820,12920,12920,12920,12920,0
|
|
20240730,130800,109328820,12920,12920,12920,12920,0
|
|
20240730,130700,109328820,12920,12920,12920,12920,1
|
|
20240730,130600,109315900,12920,12930,12950,12900,19
|
|
20240730,130500,109070130,12920,12920,12940,12900,33
|
|
20240730,130400,108643370,12920,12920,12920,12920,2
|
|
20240730,130300,108617530,12920,12920,12920,12920,0
|
|
20240730,130200,108617530,12920,12920,12920,12920,0
|
|
20240730,130100,108617530,12920,12920,12920,12920,1
|
|
20240730,130000,108604610,12920,12920,12920,12920,1
|
|
20240730,125900,108591690,12900,12900,12900,12900,0
|
|
20240730,125800,108591690,12900,12900,12900,12900,0
|
|
20240730,125700,108591690,12900,12900,12900,12900,0
|
|
20240730,125600,108591690,12900,12900,12900,12900,0
|
|
20240730,125500,108591690,12900,12900,12900,12900,55
|
|
20240730,125400,107882190,12900,12900,12900,12900,514
|
|
20240730,125300,101251590,12940,12940,12940,12940,0
|
|
20240730,125200,101251590,12940,12940,12940,12940,0
|
|
20240730,125100,101251590,12940,12940,12940,12940,0
|
|
20240730,125000,101251590,12940,12940,12940,12940,0
|
|
20240730,124900,101251590,12940,12940,12940,12940,0
|
|
20240730,124800,101251590,12940,12940,12940,12940,0
|
|
20240730,124700,101251590,12940,12940,12940,12940,0
|
|
20240730,124600,101251590,12940,12940,12940,12940,0
|
|
20240730,124500,101251590,12940,12920,12940,12920,32
|
|
20240730,124400,100837630,12900,12900,12900,12900,0
|
|
20240730,124300,100837630,12900,12900,12900,12900,0
|
|
20240730,124200,100837630,12900,12900,12900,12900,0
|
|
20240730,124100,100837630,12900,12900,12900,12900,0
|
|
20240730,124000,100837630,12900,12900,12900,12900,0
|
|
20240730,123900,100837630,12900,12900,12900,12900,0
|
|
20240730,123800,100837630,12900,12900,12900,12900,0
|
|
20240730,123700,100837630,12900,12900,12900,12900,0
|
|
20240730,123600,100837630,12900,12900,12900,12900,0
|
|
20240730,123500,100837630,12900,12900,12900,12900,50
|
|
20240730,123400,100192630,12940,12940,12940,12940,0
|
|
20240730,123300,100192630,12940,12940,12940,12940,0
|
|
20240730,123200,100192630,12940,12940,12940,12940,0
|
|
20240730,123100,100192630,12940,12940,12940,12940,0
|
|
20240730,123000,100192630,12940,12940,12940,12940,0
|
|
20240730,122900,100192630,12940,12940,12940,12940,0
|
|
20240730,122800,100192630,12940,12940,12940,12940,0
|
|
20240730,122700,100192630,12940,12940,12940,12940,0
|
|
20240730,122600,100192630,12940,12940,12940,12940,1
|
|
20240730,122500,100179690,12920,12920,12920,12920,29
|
|
20240730,122400,99805010,12900,12900,12900,12900,0
|
|
20240730,122300,99805010,12900,12900,12900,12900,0
|
|
20240730,122200,99805010,12900,12900,12900,12900,0
|
|
20240730,122100,99805010,12900,12900,12900,12900,0
|
|
20240730,122000,99805010,12900,12900,12900,12900,0
|
|
20240730,121900,99805010,12900,12900,12900,12900,4
|
|
20240730,121800,99753410,12900,12900,12900,12900,0
|
|
20240730,121700,99753410,12900,12900,12900,12900,0
|
|
20240730,121600,99753410,12900,12900,12900,12900,0
|
|
20240730,121500,99753410,12900,12900,12900,12900,51
|
|
20240730,121400,99095510,12900,12900,12900,12900,0
|
|
20240730,121300,99095510,12900,12900,12900,12900,0
|
|
20240730,121200,99095510,12900,12900,12900,12900,0
|
|
20240730,121100,99095510,12900,12900,12900,12900,0
|
|
20240730,121000,99095510,12900,12900,12900,12900,100
|
|
20240730,120900,97805510,12940,12940,12940,12940,0
|
|
20240730,120800,97805510,12940,12940,12940,12940,0
|
|
20240730,120700,97805510,12940,12940,12940,12940,0
|
|
20240730,120600,97805510,12940,12940,12940,12940,15
|
|
20240730,120500,97611410,12940,12920,12940,12920,33
|
|
20240730,120400,97184450,12940,12940,12940,12940,0
|
|
20240730,120300,97184450,12940,12910,12940,12890,5
|
|
20240730,120200,97119850,12940,12890,12940,12890,13
|
|
20240730,120100,96952150,12880,12860,12880,12860,499
|
|
20240730,120000,90533050,12850,12850,12850,12850,0
|
|
20240730,115900,90533050,12850,12850,12850,12850,294
|
|
20240730,115800,86755150,12850,12900,12900,12850,1797
|
|
20240730,115700,63583890,12900,12900,12900,12900,0
|
|
20240730,115600,63583890,12900,12900,12900,12900,0
|
|
20240730,115500,63583890,12900,12910,12910,12900,58
|
|
20240730,115400,62835140,12910,12910,12910,12910,0
|
|
20240730,115300,62835140,12910,12910,12910,12910,0
|
|
20240730,115200,62835140,12910,12910,12910,12910,1
|
|
20240730,115100,62822230,12920,12920,12920,12920,0
|
|
20240730,115000,62822230,12920,12920,12920,12920,0
|
|
20240730,114900,62822230,12920,12920,12920,12920,0
|
|
20240730,114800,62822230,12920,12920,12920,12920,0
|
|
20240730,114700,62822230,12920,12920,12920,12920,0
|
|
20240730,114600,62822230,12920,12920,12920,12920,0
|
|
20240730,114500,62822230,12920,12910,12920,12910,192
|
|
20240730,114400,60343150,12920,12960,12960,12920,536
|
|
20240730,114300,53417830,12910,12910,12910,12910,0
|
|
20240730,114200,53417830,12910,12910,12910,12910,0
|
|
20240730,114100,53417830,12910,12910,12910,12910,0
|
|
20240730,114000,53417830,12910,12910,12910,12910,0
|
|
20240730,113900,53417830,12910,12910,12910,12910,0
|
|
20240730,113800,53417830,12910,12910,12910,12910,0
|
|
20240730,113700,53417830,12910,12910,12910,12910,0
|
|
20240730,113600,53417830,12910,12910,12910,12910,18
|
|
20240730,113500,53185450,12910,12950,12950,12910,28
|
|
20240730,113400,52823770,12950,12950,12950,12950,0
|
|
20240730,113300,52823770,12950,12950,12950,12950,1
|
|
20240730,113200,52810820,12950,12950,12950,12950,1
|
|
20240730,113100,52797870,12950,12940,12950,12940,175
|
|
20240730,113000,50531870,12940,12940,12940,12940,0
|
|
20240730,112900,50531870,12940,12940,12940,12940,0
|
|
20240730,112800,50531870,12940,12940,12940,12940,0
|
|
20240730,112700,50531870,12940,12940,12940,12940,0
|
|
20240730,112600,50531870,12940,12940,12940,12940,0
|
|
20240730,112500,50531870,12940,12930,12940,12930,12
|
|
20240730,112400,50376660,12900,12900,12900,12900,0
|
|
20240730,112300,50376660,12900,12900,12900,12900,0
|
|
20240730,112200,50376660,12900,12900,12900,12900,0
|
|
20240730,112100,50376660,12900,12900,12900,12900,0
|
|
20240730,112000,50376660,12900,12900,12900,12900,0
|
|
20240730,111900,50376660,12900,12900,12900,12900,0
|
|
20240730,111800,50376660,12900,12900,12900,12900,0
|
|
20240730,111700,50376660,12900,12900,12900,12900,0
|
|
20240730,111600,50376660,12900,12900,12900,12900,0
|
|
20240730,111500,50376660,12900,12900,12900,12900,59
|
|
20240730,111400,49615560,12900,12900,12900,12900,0
|
|
20240730,111300,49615560,12900,12930,12930,12900,17
|
|
20240730,111200,49395840,12940,12940,12940,12940,0
|
|
20240730,111100,49395840,12940,12930,12940,12930,12
|
|
20240730,111000,49240630,12940,12940,12940,12940,0
|
|
20240730,110900,49240630,12940,12940,12940,12940,0
|
|
20240730,110800,49240630,12940,12940,12940,12940,0
|
|
20240730,110700,49240630,12940,12940,12940,12940,0
|
|
20240730,110600,49240630,12940,12940,12940,12940,19
|
|
20240730,110500,48994770,12930,12920,12930,12920,9
|
|
20240730,110400,48878480,12920,12920,12920,12920,0
|
|
20240730,110300,48878480,12920,12920,12920,12920,0
|
|
20240730,110200,48878480,12920,12920,12920,12920,0
|
|
20240730,110100,48878480,12920,12920,12920,12920,0
|
|
20240730,110000,48878480,12920,12920,12920,12920,6
|
|
20240730,105900,48800960,12920,12920,12920,12920,13
|
|
20240730,105800,48633000,12900,12900,12900,12900,0
|
|
20240730,105700,48633000,12900,12900,12900,12900,0
|
|
20240730,105600,48633000,12900,12900,12900,12900,0
|
|
20240730,105500,48633000,12900,12920,12920,12900,56
|
|
20240730,105400,47910500,12920,12920,12920,12920,0
|
|
20240730,105300,47910500,12920,12920,12920,12920,0
|
|
20240730,105200,47910500,12920,12920,12920,12920,0
|
|
20240730,105100,47910500,12920,12920,12920,12920,0
|
|
20240730,105000,47910500,12920,12920,12920,12920,1
|
|
20240730,104900,47897580,12920,12920,12920,12920,17
|
|
20240730,104800,47677940,12920,12920,12920,12920,0
|
|
20240730,104700,47677940,12920,12920,12920,12920,0
|
|
20240730,104600,47677940,12920,12920,12920,12920,1
|
|
20240730,104500,47665020,12930,12920,12930,12920,58
|
|
20240730,104400,46915310,12920,12920,12920,12920,0
|
|
20240730,104300,46915310,12920,12920,12920,12920,0
|
|
20240730,104200,46915310,12920,12920,12920,12920,0
|
|
20240730,104100,46915310,12920,12920,12920,12920,0
|
|
20240730,104000,46915310,12920,12920,12920,12920,0
|
|
20240730,103900,46915310,12920,12920,12920,12920,5
|
|
20240730,103800,46850710,12900,12900,12900,12900,0
|
|
20240730,103700,46850710,12900,12900,12900,12900,0
|
|
20240730,103600,46850710,12900,12900,12900,12900,0
|
|
20240730,103500,46850710,12900,12890,12900,12890,46
|
|
20240730,103400,46257320,12890,12890,12890,12890,5
|
|
20240730,103300,46192870,12920,12920,12920,12920,0
|
|
20240730,103200,46192870,12920,12920,12920,12920,15
|
|
20240730,103100,45999070,12890,12890,12890,12890,91
|
|
20240730,103000,44826080,12890,12890,12890,12890,3
|
|
20240730,102900,44787410,12870,12870,12890,12870,10
|
|
20240730,102800,44658570,12890,12890,12890,12870,79
|
|
20240730,102700,43640380,12870,12870,12870,12870,0
|
|
20240730,102600,43640380,12870,12870,12870,12870,0
|
|
20240730,102500,43640380,12870,12870,12870,12860,298
|
|
20240730,102400,39805280,12860,12860,12860,12860,0
|
|
20240730,102300,39805280,12860,12860,12860,12860,0
|
|
20240730,102200,39805280,12860,12870,12870,12860,71
|
|
20240730,102100,38891620,12870,12870,12870,12870,3
|
|
20240730,102000,38853010,12860,12860,12860,12860,0
|
|
20240730,101900,38853010,12860,12860,12860,12860,186
|
|
20240730,101800,36461050,12870,12920,12920,12870,1214
|
|
20240730,101700,20805600,12920,12920,12920,12920,0
|
|
20240730,101600,20805600,12920,12920,12920,12920,0
|
|
20240730,101500,20805600,12920,12920,12920,12920,4
|
|
20240730,101400,20753920,12920,12920,12920,12920,0
|
|
20240730,101300,20753920,12920,12920,12920,12920,0
|
|
20240730,101200,20753920,12920,12920,12920,12920,0
|
|
20240730,101100,20753920,12920,12920,12920,12920,0
|
|
20240730,101000,20753920,12920,12940,12940,12920,6
|
|
20240730,100900,20676300,12940,12940,12940,12940,0
|
|
20240730,100800,20676300,12940,12940,12940,12940,0
|
|
20240730,100700,20676300,12940,12940,12940,12940,0
|
|
20240730,100600,20676300,12940,12940,12940,12940,0
|
|
20240730,100500,20676300,12940,12920,12940,12920,5
|
|
20240730,100400,20611680,12900,12900,12900,12900,0
|
|
20240730,100300,20611680,12900,12900,12900,12900,33
|
|
20240730,100200,20185980,12870,12870,12870,12870,0
|
|
20240730,100100,20185980,12870,12870,12870,12870,0
|
|
20240730,100000,20185980,12870,12900,12900,12870,31
|
|
20240730,095900,19786230,12880,12880,12880,12880,34
|
|
20240730,095800,19348310,12860,12870,12870,12860,25
|
|
20240730,095700,19026600,12870,12870,12870,12870,2
|
|
20240730,095600,19000860,12870,12870,12870,12870,0
|
|
20240730,095500,19000860,12870,12900,12900,12870,138
|
|
20240730,095400,17221200,12910,12910,12910,12910,0
|
|
20240730,095300,17221200,12910,12910,12910,12910,0
|
|
20240730,095200,17221200,12910,12910,12910,12910,152
|
|
20240730,095100,15258880,12950,12950,12950,12950,0
|
|
20240730,095000,15258880,12950,12890,12950,12890,2
|
|
20240730,094900,15233040,12870,12900,12950,12870,69
|
|
20240730,094800,14343040,12890,12890,12890,12870,18
|
|
20240730,094700,14111040,12900,12900,12900,12900,0
|
|
20240730,094600,14111040,12900,12900,12900,12900,1
|
|
20240730,094500,14098140,12890,12890,12890,12870,63
|
|
20240730,094400,13286160,12890,12890,12890,12890,1
|
|
20240730,094300,13273270,12860,12860,12860,12860,0
|
|
20240730,094200,13273270,12860,12870,12870,12860,124
|
|
20240730,094100,11677460,12870,12870,12870,12870,50
|
|
20240730,094000,11033960,12870,12880,12880,12870,58
|
|
20240730,093900,10287090,12870,12870,12870,12870,0
|
|
20240730,093800,10287090,12870,12870,12870,12870,0
|
|
20240730,093700,10287090,12870,12890,12890,12870,297
|
|
20240730,093600,6461180,12890,12890,12890,12890,2
|
|
20240730,093500,6435400,12890,12890,12890,12890,4
|
|
20240730,093400,6383840,12900,12900,12900,12900,0
|
|
20240730,093300,6383840,12900,12900,12900,12900,0
|
|
20240730,093200,6383840,12900,12900,12900,12900,0
|
|
20240730,093100,6383840,12900,12900,12900,12900,0
|
|
20240730,093000,6383840,12900,12900,12900,12900,1
|
|
20240730,092900,6370940,12880,12880,12880,12880,0
|
|
20240730,092800,6370940,12880,12880,12880,12880,41
|
|
20240730,092700,5842860,12880,12880,12880,12880,0
|
|
20240730,092600,5842860,12880,12890,12890,12880,132
|
|
20240730,092500,4141460,12890,12890,12890,12880,114
|
|
20240730,092400,2672140,12880,12890,12890,12880,52
|
|
20240730,092300,2001930,12890,12890,12890,12890,0
|
|
20240730,092200,2001930,12890,12890,12890,12890,0
|
|
20240730,092100,2001930,12890,12900,12900,12890,53
|
|
20240730,092000,1318250,12890,12890,12890,12890,0
|
|
20240730,091900,1318250,12890,12900,12900,12890,10
|
|
20240730,091800,1189270,12900,12900,12900,12900,5
|
|
20240730,091700,1124770,12900,12910,12910,12900,28
|
|
20240730,091600,763560,12910,12910,12910,12910,12
|
|
20240730,091500,608640,12910,12960,12960,12910,32
|
|
20240730,091400,194850,12990,12990,12990,12990,0
|
|
20240730,091300,194850,12990,12990,12990,12990,0
|
|
20240730,091200,194850,12990,12990,12990,12990,0
|
|
20240730,091100,194850,12990,12990,12990,12990,0
|
|
20240730,091000,194850,12990,12990,12990,12990,0
|
|
20240730,090900,194850,12990,12990,12990,12990,0
|
|
20240730,090800,194850,12990,12990,12990,12990,0
|
|
20240730,090700,194850,12990,12990,12990,12990,0
|
|
20240730,090600,194850,12990,12990,12990,12990,0
|
|
20240730,090500,194850,12990,12990,12990,12990,0
|
|
20240730,090400,194850,12990,12990,12990,12990,0
|
|
20240730,090300,194850,12990,12990,12990,12990,0
|
|
20240730,090200,194850,12990,12990,12990,12990,0
|
|
20240730,090100,194850,12990,12990,12990,12990,0
|
|
20240730,090000,194850,12990,12990,12990,12990,15
|