579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183600,609045810,20050,20050,20050,20050,160
|
|
20240726,183500,609045810,20050,20050,20050,20050,0
|
|
20240726,183400,609045810,20050,20050,20050,20050,0
|
|
20240726,183300,609045810,20050,20050,20050,20050,0
|
|
20240726,183200,609045810,20050,20050,20050,20050,0
|
|
20240726,183100,609045810,20050,20050,20050,20050,0
|
|
20240726,183000,609045810,20050,20050,20050,20050,0
|
|
20240726,182900,609045810,20050,20050,20050,20050,0
|
|
20240726,182800,609045810,20050,20050,20050,20050,0
|
|
20240726,182700,609045810,20050,20050,20050,20050,0
|
|
20240726,182600,609045810,20050,20050,20050,20050,0
|
|
20240726,182500,609045810,20050,20050,20050,20050,0
|
|
20240726,182400,609045810,20050,20050,20050,20050,0
|
|
20240726,182300,609045810,20050,20050,20050,20050,0
|
|
20240726,182200,609045810,20050,20050,20050,20050,0
|
|
20240726,182100,609045810,20050,20050,20050,20050,0
|
|
20240726,182000,609045810,20050,20050,20050,20050,0
|
|
20240726,181900,609045810,20050,20050,20050,20050,0
|
|
20240726,181800,609045810,20050,20050,20050,20050,0
|
|
20240726,181700,609045810,20050,20050,20050,20050,0
|
|
20240726,181600,609045810,20050,20050,20050,20050,0
|
|
20240726,181500,609045810,20050,20050,20050,20050,0
|
|
20240726,181400,609045810,20050,20050,20050,20050,0
|
|
20240726,181300,609045810,20050,20050,20050,20050,0
|
|
20240726,181200,609045810,20050,20050,20050,20050,0
|
|
20240726,181100,609045810,20050,20050,20050,20050,0
|
|
20240726,181000,609045810,20050,20050,20050,20050,0
|
|
20240726,180900,609045810,20050,20050,20050,20050,0
|
|
20240726,180800,609045810,20050,20050,20050,20050,0
|
|
20240726,180700,609045810,20050,20050,20050,20050,0
|
|
20240726,180600,609045810,20050,20050,20050,20050,160
|
|
20240726,180500,609045810,20050,20050,20050,20050,0
|
|
20240726,180400,609045810,20050,20050,20050,20050,0
|
|
20240726,180300,609045810,20050,20050,20050,20050,0
|
|
20240726,180200,609045810,20050,20050,20050,20050,0
|
|
20240726,180100,609045810,20050,20050,20050,20050,0
|
|
20240726,180000,609045810,20050,20050,20050,20050,0
|
|
20240726,175900,609045810,20050,20050,20050,20050,0
|
|
20240726,175800,609045810,20050,20050,20050,20050,0
|
|
20240726,175700,609045810,20050,20050,20050,20050,0
|
|
20240726,175600,609045810,20050,20050,20050,20050,0
|
|
20240726,175500,609045810,20050,20050,20050,20050,0
|
|
20240726,175400,609045810,20050,20050,20050,20050,0
|
|
20240726,175300,609045810,20050,20050,20050,20050,0
|
|
20240726,175200,609045810,20050,20050,20050,20050,0
|
|
20240726,175100,609045810,20050,20050,20050,20050,0
|
|
20240726,175000,609045810,20050,20050,20050,20050,0
|
|
20240726,174900,609045810,20050,20050,20050,20050,0
|
|
20240726,174800,609045810,20050,20050,20050,20050,0
|
|
20240726,174700,609045810,20050,20050,20050,20050,0
|
|
20240726,174600,609045810,20050,20050,20050,20050,0
|
|
20240726,174500,609045810,20050,20050,20050,20050,0
|
|
20240726,174400,609045810,20050,20050,20050,20050,0
|
|
20240726,174300,609045810,20050,20050,20050,20050,0
|
|
20240726,174200,609045810,20050,20050,20050,20050,0
|
|
20240726,174100,609045810,20050,20050,20050,20050,0
|
|
20240726,174000,609045810,20050,20050,20050,20050,0
|
|
20240726,173900,609045810,20050,20050,20050,20050,0
|
|
20240726,173800,609045810,20050,20050,20050,20050,0
|
|
20240726,173700,609045810,20050,20050,20050,20050,0
|
|
20240726,173600,609045810,20050,20050,20050,20050,160
|
|
20240726,173500,609045810,20050,20050,20050,20050,0
|
|
20240726,173400,609045810,20050,20050,20050,20050,0
|
|
20240726,173300,609045810,20050,20050,20050,20050,0
|
|
20240726,173200,609045810,20050,20050,20050,20050,0
|
|
20240726,173100,609045810,20050,20050,20050,20050,0
|
|
20240726,173000,609045810,20050,20050,20050,20050,0
|
|
20240726,172900,609045810,20050,20050,20050,20050,0
|
|
20240726,172800,609045810,20050,20050,20050,20050,0
|
|
20240726,172700,609045810,20050,20050,20050,20050,0
|
|
20240726,172600,609045810,20050,20050,20050,20050,0
|
|
20240726,172500,609045810,20050,20050,20050,20050,0
|
|
20240726,172400,609045810,20050,20050,20050,20050,0
|
|
20240726,172300,609045810,20050,20050,20050,20050,0
|
|
20240726,172200,609045810,20050,20050,20050,20050,0
|
|
20240726,172100,609045810,20050,20050,20050,20050,0
|
|
20240726,172000,609045810,20050,20050,20050,20050,0
|
|
20240726,171900,609045810,20050,20050,20050,20050,0
|
|
20240726,171800,609045810,20050,20050,20050,20050,0
|
|
20240726,171700,609045810,20050,20050,20050,20050,0
|
|
20240726,171600,609045810,20050,20050,20050,20050,0
|
|
20240726,171500,609045810,20050,20050,20050,20050,0
|
|
20240726,171400,609045810,20050,20050,20050,20050,0
|
|
20240726,171300,609045810,20050,20050,20050,20050,0
|
|
20240726,171200,609045810,20050,20050,20050,20050,0
|
|
20240726,171100,609045810,20050,20050,20050,20050,0
|
|
20240726,171000,609045810,20050,20050,20050,20050,0
|
|
20240726,170900,609045810,20050,20050,20050,20050,0
|
|
20240726,170800,609045810,20050,20050,20050,20050,0
|
|
20240726,170700,609045810,20050,20050,20050,20050,0
|
|
20240726,170600,609045810,20050,20050,20050,20050,160
|
|
20240726,170500,609045810,20050,20050,20050,20050,0
|
|
20240726,170400,609045810,20050,20050,20050,20050,0
|
|
20240726,170300,609045810,20050,20050,20050,20050,0
|
|
20240726,170200,609045810,20050,20050,20050,20050,0
|
|
20240726,170100,609045810,20050,20050,20050,20050,0
|
|
20240726,170000,609045810,20050,20050,20050,20050,0
|
|
20240726,165900,609045810,20050,20050,20050,20050,0
|
|
20240726,165800,609045810,20050,20050,20050,20050,0
|
|
20240726,165700,609045810,20050,20050,20050,20050,0
|
|
20240726,165600,609045810,20050,20050,20050,20050,0
|
|
20240726,165500,609045810,20050,20050,20050,20050,0
|
|
20240726,165400,609045810,20050,20050,20050,20050,0
|
|
20240726,165300,609045810,20050,20050,20050,20050,0
|
|
20240726,165200,609045810,20050,20050,20050,20050,0
|
|
20240726,165100,609045810,20050,20050,20050,20050,0
|
|
20240726,165000,609045810,20050,20050,20050,20050,0
|
|
20240726,164900,609045810,20050,20050,20050,20050,0
|
|
20240726,164800,609045810,20050,20050,20050,20050,0
|
|
20240726,164700,609045810,20050,20050,20050,20050,0
|
|
20240726,164600,609045810,20050,20050,20050,20050,0
|
|
20240726,164500,609045810,20050,20050,20050,20050,0
|
|
20240726,164400,609045810,20050,20050,20050,20050,0
|
|
20240726,164300,609045810,20050,20050,20050,20050,0
|
|
20240726,164200,609045810,20050,20050,20050,20050,0
|
|
20240726,164100,609045810,20050,20050,20050,20050,0
|
|
20240726,164000,609045810,20050,20050,20050,20050,0
|
|
20240726,163900,609045810,20050,20050,20050,20050,0
|
|
20240726,163800,609045810,20050,20050,20050,20050,0
|
|
20240726,163700,609045810,20050,20050,20050,20050,0
|
|
20240726,163600,609045810,20050,20050,20050,20050,160
|
|
20240726,163500,609045810,20050,20050,20050,20050,0
|
|
20240726,163400,609045810,20050,20050,20050,20050,0
|
|
20240726,163300,609045810,20050,20050,20050,20050,0
|
|
20240726,163200,609045810,20050,20050,20050,20050,0
|
|
20240726,163100,609045810,20050,20050,20050,20050,0
|
|
20240726,163000,609045810,20050,20050,20050,20050,0
|
|
20240726,162900,609045810,20050,20050,20050,20050,0
|
|
20240726,162800,609045810,20050,20050,20050,20050,0
|
|
20240726,162700,609045810,20050,20050,20050,20050,0
|
|
20240726,162600,609045810,20050,20050,20050,20050,0
|
|
20240726,162500,609045810,20050,20050,20050,20050,0
|
|
20240726,162400,609045810,20050,20050,20050,20050,0
|
|
20240726,162300,609045810,20050,20050,20050,20050,0
|
|
20240726,162200,609045810,20050,20050,20050,20050,0
|
|
20240726,162100,609045810,20050,20050,20050,20050,0
|
|
20240726,162000,609045810,20050,20050,20050,20050,0
|
|
20240726,161900,609045810,20050,20050,20050,20050,0
|
|
20240726,161800,609045810,20050,20050,20050,20050,0
|
|
20240726,161700,609045810,20050,20050,20050,20050,0
|
|
20240726,161600,609045810,20050,20050,20050,20050,0
|
|
20240726,161500,609045810,20050,20050,20050,20050,0
|
|
20240726,161400,609045810,20050,20050,20050,20050,0
|
|
20240726,161300,609045810,20050,20050,20050,20050,0
|
|
20240726,161200,609045810,20050,20050,20050,20050,0
|
|
20240726,161100,609045810,20050,20050,20050,20050,0
|
|
20240726,161000,609045810,20050,20050,20050,20050,0
|
|
20240726,160900,609045810,20050,20050,20050,20050,0
|
|
20240726,160800,609045810,20050,20050,20050,20050,0
|
|
20240726,160700,609045810,20050,20050,20050,20050,0
|
|
20240726,160600,609045810,20050,20050,20050,20050,160
|
|
20240726,160500,609045810,20050,20050,20050,20050,0
|
|
20240726,160400,609045810,20050,20050,20050,20050,0
|
|
20240726,160300,609045810,20050,20050,20050,20050,0
|
|
20240726,160200,609045810,20050,20050,20050,20050,0
|
|
20240726,160100,609045810,20050,20050,20050,20050,0
|
|
20240726,160000,609045810,20050,20050,20050,20050,0
|
|
20240726,155900,609045810,20050,20050,20050,20050,0
|
|
20240726,155800,609045810,20050,20050,20050,20050,0
|
|
20240726,155700,609045810,20050,20050,20050,20050,0
|
|
20240726,155600,609045810,20050,20050,20050,20050,0
|
|
20240726,155500,609045810,20050,20050,20050,20050,0
|
|
20240726,155400,609045810,20050,20050,20050,20050,0
|
|
20240726,155300,609045810,20050,20050,20050,20050,0
|
|
20240726,155200,609045810,20050,20050,20050,20050,0
|
|
20240726,155100,609045810,20050,20050,20050,20050,0
|
|
20240726,155000,609045810,20050,20050,20050,20050,0
|
|
20240726,154900,609045810,20050,20050,20050,20050,0
|
|
20240726,154800,609045810,20050,20050,20050,20050,0
|
|
20240726,154700,609045810,20050,20050,20050,20050,0
|
|
20240726,154600,609045810,20050,20050,20050,20050,0
|
|
20240726,154500,609045810,20050,20050,20050,20050,0
|
|
20240726,154400,609045810,20050,20050,20050,20050,0
|
|
20240726,154300,609045810,20050,20050,20050,20050,0
|
|
20240726,154200,609045810,20050,20050,20050,20050,0
|
|
20240726,154100,609045810,20050,20050,20050,20050,0
|
|
20240726,154000,609045810,20050,20050,20050,20050,0
|
|
20240726,153900,609045810,20050,20050,20050,20050,0
|
|
20240726,153800,609045810,20050,20050,20050,20050,0
|
|
20240726,153700,609045810,20050,20050,20050,20050,0
|
|
20240726,153600,609045810,20050,20050,20050,20050,160
|
|
20240726,153500,609045810,20050,20050,20050,20050,0
|
|
20240726,153400,609045810,20050,20050,20050,20050,0
|
|
20240726,153300,609045810,20050,20050,20050,20050,0
|
|
20240726,153200,609045810,20050,20050,20050,20050,0
|
|
20240726,153100,609045810,20050,20050,20050,20050,0
|
|
20240726,153000,609045810,20050,20050,20050,20050,160
|
|
20240726,152900,605837810,20050,20050,20050,20050,0
|
|
20240726,152800,605837810,20050,20050,20050,20050,0
|
|
20240726,152700,605837810,20050,20050,20050,20050,0
|
|
20240726,152600,605837810,20050,20050,20050,20050,0
|
|
20240726,152500,605837810,20050,20050,20050,20050,0
|
|
20240726,152400,605837810,20050,20050,20050,20050,0
|
|
20240726,152300,605837810,20050,20050,20050,20050,0
|
|
20240726,152200,605837810,20050,20050,20050,20050,0
|
|
20240726,152100,605837810,20050,20050,20050,20050,0
|
|
20240726,152000,605837810,20050,20050,20050,20050,0
|
|
20240726,151900,605837810,20050,20100,20100,20000,44
|
|
20240726,151800,604953860,20100,20100,20100,20100,0
|
|
20240726,151700,604953860,20100,20000,20100,20000,13
|
|
20240726,151600,604692760,20100,20050,20100,20050,14
|
|
20240726,151500,604411710,20000,20100,20100,20000,21
|
|
20240726,151400,603989710,20100,20050,20100,20050,3
|
|
20240726,151300,603929510,20100,20100,20100,20100,0
|
|
20240726,151200,603929510,20100,20100,20100,20100,2
|
|
20240726,151100,603889310,20050,19980,20050,19980,202
|
|
20240726,151000,599853210,20050,20050,20100,20050,12
|
|
20240726,150900,599612560,20050,20050,20050,20050,11
|
|
20240726,150800,599392010,20050,20100,20100,20050,49
|
|
20240726,150700,598409510,20100,20100,20100,20100,5
|
|
20240726,150600,598309010,20100,20050,20100,20050,330
|
|
20240726,150500,591685560,20050,20050,20050,20050,0
|
|
20240726,150400,591685560,20050,20050,20050,20050,0
|
|
20240726,150300,591685560,20050,20050,20050,20050,0
|
|
20240726,150200,591685560,20050,20050,20050,20050,0
|
|
20240726,150100,591685560,20050,20050,20050,20050,48
|
|
20240726,150000,590723160,20100,20100,20100,20100,0
|
|
20240726,145900,590723160,20100,20100,20100,20100,0
|
|
20240726,145800,590723160,20100,20100,20100,20100,0
|
|
20240726,145700,590723160,20100,20100,20100,20100,2
|
|
20240726,145600,590682960,20100,20050,20100,19970,48
|
|
20240726,145500,589720870,20100,20100,20100,20100,1
|
|
20240726,145400,589700770,20100,20100,20100,20100,0
|
|
20240726,145300,589700770,20100,20100,20100,20100,10
|
|
20240726,145200,589499770,20100,20100,20100,20100,0
|
|
20240726,145100,589499770,20100,20100,20100,20100,0
|
|
20240726,145000,589499770,20100,20100,20100,20100,0
|
|
20240726,144900,589499770,20100,20100,20100,20100,0
|
|
20240726,144800,589499770,20100,20100,20100,20100,0
|
|
20240726,144700,589499770,20100,20050,20100,20050,49
|
|
20240726,144600,588517170,20000,20050,20050,20000,1096
|
|
20240726,144500,566569620,20050,20050,20050,20050,0
|
|
20240726,144400,566569620,20050,19970,20050,19970,21
|
|
20240726,144300,566150090,20050,20050,20050,20050,2
|
|
20240726,144200,566109990,20000,20000,20000,20000,0
|
|
20240726,144100,566109990,20000,20000,20000,20000,11
|
|
20240726,144000,565889990,20000,20000,20000,20000,82
|
|
20240726,143900,564249990,20050,20050,20050,20050,0
|
|
20240726,143800,564249990,20050,20050,20050,20050,0
|
|
20240726,143700,564249990,20050,20050,20050,20050,3
|
|
20240726,143600,564189840,20000,20000,20000,20000,256
|
|
20240726,143500,559069840,20050,20050,20050,20050,0
|
|
20240726,143400,559069840,20050,20050,20050,20050,0
|
|
20240726,143300,559069840,20050,20050,20050,20050,0
|
|
20240726,143200,559069840,20050,20050,20050,20050,0
|
|
20240726,143100,559069840,20050,20050,20050,20050,0
|
|
20240726,143000,559069840,20050,20050,20050,20050,0
|
|
20240726,142900,559069840,20050,20050,20050,20050,0
|
|
20240726,142800,559069840,20050,20050,20050,20050,0
|
|
20240726,142700,559069840,20050,20000,20050,20000,49
|
|
20240726,142600,558089740,20050,20050,20050,20050,2
|
|
20240726,142500,558049640,20000,20000,20000,20000,3
|
|
20240726,142400,557989640,20050,20000,20050,20000,36
|
|
20240726,142300,557269540,20050,20050,20050,20050,3
|
|
20240726,142200,557209390,20000,20000,20000,20000,150
|
|
20240726,142100,554209390,20050,20050,20050,20050,0
|
|
20240726,142000,554209390,20050,20050,20050,20050,100
|
|
20240726,141900,552204390,20050,20050,20050,20050,0
|
|
20240726,141800,552204390,20050,20050,20050,20050,0
|
|
20240726,141700,552204390,20050,20000,20050,20000,391
|
|
20240726,141600,544384240,20000,20000,20000,20000,102
|
|
20240726,141500,542344240,20000,20000,20000,20000,0
|
|
20240726,141400,542344240,20000,20000,20000,20000,0
|
|
20240726,141300,542344240,20000,20000,20000,20000,2
|
|
20240726,141200,542304240,19990,19990,19990,19990,8
|
|
20240726,141100,542144320,20000,20000,20000,20000,0
|
|
20240726,141000,542144320,20000,20000,20000,20000,2
|
|
20240726,140900,542104320,19950,19950,19950,19950,0
|
|
20240726,140800,542104320,19950,19950,19950,19950,0
|
|
20240726,140700,542104320,19950,19950,19950,19950,6
|
|
20240726,140600,541984620,20000,20000,20000,20000,15
|
|
20240726,140500,541684620,20000,20000,20000,20000,1
|
|
20240726,140400,541664620,20000,20000,20000,20000,2
|
|
20240726,140300,541624620,19950,19950,19950,19950,35
|
|
20240726,140200,540926370,20000,20000,20000,20000,2
|
|
20240726,140100,540886370,20000,20000,20000,20000,20
|
|
20240726,140000,540486370,20050,20000,20050,20000,9
|
|
20240726,135900,540306170,19950,19950,19950,19950,0
|
|
20240726,135800,540306170,19950,19950,19950,19950,0
|
|
20240726,135700,540306170,19950,19950,19950,19950,0
|
|
20240726,135600,540306170,19950,19950,19950,19950,0
|
|
20240726,135500,540306170,19950,19950,19950,19950,0
|
|
20240726,135400,540306170,19950,19950,19950,19950,0
|
|
20240726,135300,540306170,19950,20000,20000,19950,1696
|
|
20240726,135200,506455970,20000,20000,20000,20000,268
|
|
20240726,135100,501095970,20050,20050,20050,20050,0
|
|
20240726,135000,501095970,20050,20050,20050,20050,94
|
|
20240726,134900,499211270,20000,20000,20000,20000,0
|
|
20240726,134800,499211270,20000,20000,20000,20000,0
|
|
20240726,134700,499211270,20000,20000,20000,20000,377
|
|
20240726,134600,491671270,20000,19990,20000,19990,1317
|
|
20240726,134500,465332090,19990,19990,19990,19990,0
|
|
20240726,134400,465332090,19990,19990,19990,19990,200
|
|
20240726,134300,461334090,19990,19990,19990,19990,0
|
|
20240726,134200,461334090,19990,19990,19990,19990,0
|
|
20240726,134100,461334090,19990,19990,19990,19990,0
|
|
20240726,134000,461334090,19990,19990,19990,19990,0
|
|
20240726,133900,461334090,19990,19990,19990,19990,0
|
|
20240726,133800,461334090,19990,19990,19990,19990,25
|
|
20240726,133700,460834340,19950,19950,19950,19950,0
|
|
20240726,133600,460834340,19950,19950,19950,19950,50
|
|
20240726,133500,459836840,19980,19980,19980,19980,1
|
|
20240726,133400,459816860,19970,19970,19970,19970,103
|
|
20240726,133300,457759950,19920,19920,19920,19920,0
|
|
20240726,133200,457759950,19920,19920,19920,19920,2
|
|
20240726,133100,457720110,19910,19900,19910,19900,1859
|
|
20240726,133000,420725940,19900,19900,19900,19900,0
|
|
20240726,132900,420725940,19900,19900,19900,19900,0
|
|
20240726,132800,420725940,19900,19880,19900,19880,110
|
|
20240726,132700,418538970,19880,19890,19890,19880,53
|
|
20240726,132600,417485300,19900,19900,19900,19900,247
|
|
20240726,132500,412570000,19900,19910,19910,19900,39
|
|
20240726,132400,411793820,19910,19910,19910,19910,0
|
|
20240726,132300,411793820,19910,19910,19910,19910,17
|
|
20240726,132200,411455350,19930,19940,19940,19930,142
|
|
20240726,132100,408623880,19980,19980,19980,19980,0
|
|
20240726,132000,408623880,19980,19980,19980,19980,31
|
|
20240726,131900,408004500,19980,19980,19980,19980,6
|
|
20240726,131800,407884620,19990,20000,20000,19990,32
|
|
20240726,131700,407244870,20000,20000,20000,20000,3
|
|
20240726,131600,407184870,20000,20000,20000,20000,5
|
|
20240726,131500,407084870,20050,20050,20050,20050,50
|
|
20240726,131400,406082370,20000,20000,20000,20000,3
|
|
20240726,131300,406022370,20000,20000,20000,20000,34
|
|
20240726,131200,405342370,20000,20000,20000,20000,9
|
|
20240726,131100,405162370,20050,20050,20050,20050,0
|
|
20240726,131000,405162370,20050,20050,20050,20050,5
|
|
20240726,130900,405062120,20000,20000,20000,20000,0
|
|
20240726,130800,405062120,20000,20000,20000,20000,3
|
|
20240726,130700,405002120,20000,20000,20000,20000,0
|
|
20240726,130600,405002120,20000,20000,20000,20000,5
|
|
20240726,130500,404902120,20000,20000,20000,20000,50
|
|
20240726,130400,403902120,20000,20000,20000,20000,0
|
|
20240726,130300,403902120,20000,20000,20000,20000,0
|
|
20240726,130200,403902120,20000,20000,20000,20000,0
|
|
20240726,130100,403902120,20000,20000,20000,20000,6
|
|
20240726,130000,403782120,20050,20050,20050,20050,5
|
|
20240726,125900,403681870,20050,20050,20050,20050,0
|
|
20240726,125800,403681870,20050,20050,20050,20050,0
|
|
20240726,125700,403681870,20050,20050,20050,20050,0
|
|
20240726,125600,403681870,20050,20050,20050,20050,0
|
|
20240726,125500,403681870,20050,20050,20050,20050,0
|
|
20240726,125400,403681870,20050,20050,20050,20050,0
|
|
20240726,125300,403681870,20050,20050,20050,20050,0
|
|
20240726,125200,403681870,20050,20050,20050,20050,5
|
|
20240726,125100,403581620,20050,20050,20050,20050,0
|
|
20240726,125000,403581620,20050,20050,20050,20050,5
|
|
20240726,124900,403481370,20000,19990,20050,19990,9
|
|
20240726,124800,403301240,19990,19990,19990,19990,0
|
|
20240726,124700,403301240,19990,19990,19990,19990,30
|
|
20240726,124600,402701540,20000,20000,20000,20000,2
|
|
20240726,124500,402661540,20000,20000,20000,20000,2
|
|
20240726,124400,402621540,20000,20000,20000,20000,0
|
|
20240726,124300,402621540,20000,20000,20000,20000,2
|
|
20240726,124200,402581540,20050,20050,20050,20050,0
|
|
20240726,124100,402581540,20050,20050,20050,20050,0
|
|
20240726,124000,402581540,20050,20050,20050,20050,0
|
|
20240726,123900,402581540,20050,20050,20050,20050,0
|
|
20240726,123800,402581540,20050,20000,20050,20000,2
|
|
20240726,123700,402541490,20000,20000,20000,20000,0
|
|
20240726,123600,402541490,20000,20000,20000,20000,0
|
|
20240726,123500,402541490,20000,20000,20000,20000,11
|
|
20240726,123400,402321490,19990,19990,19990,19990,0
|
|
20240726,123300,402321490,19990,20000,20000,19990,223
|
|
20240726,123200,397863580,20000,20000,20000,20000,0
|
|
20240726,123100,397863580,20000,20000,20000,20000,31
|
|
20240726,123000,397243580,20000,20000,20000,20000,5
|
|
20240726,122900,397143580,20000,20000,20000,20000,0
|
|
20240726,122800,397143580,20000,20000,20000,20000,1
|
|
20240726,122700,397123580,20000,20000,20000,20000,50
|
|
20240726,122600,396123580,20000,20000,20000,20000,0
|
|
20240726,122500,396123580,20000,20000,20000,20000,0
|
|
20240726,122400,396123580,20000,20000,20000,20000,3
|
|
20240726,122300,396063580,20050,20050,20050,20050,5
|
|
20240726,122200,395963330,20000,20000,20000,20000,2
|
|
20240726,122100,395923330,20000,20000,20000,20000,1
|
|
20240726,122000,395903330,20000,20000,20000,20000,0
|
|
20240726,121900,395903330,20000,20000,20000,20000,1
|
|
20240726,121800,395883330,20050,20050,20050,20050,0
|
|
20240726,121700,395883330,20050,20050,20050,20050,0
|
|
20240726,121600,395883330,20050,20050,20050,20050,0
|
|
20240726,121500,395883330,20050,20050,20050,20050,0
|
|
20240726,121400,395883330,20050,20050,20050,20050,0
|
|
20240726,121300,395883330,20050,20050,20050,20050,0
|
|
20240726,121200,395883330,20050,20050,20050,20050,0
|
|
20240726,121100,395883330,20050,20050,20050,20050,0
|
|
20240726,121000,395883330,20050,20050,20050,20050,0
|
|
20240726,120900,395883330,20050,20050,20050,20050,0
|
|
20240726,120800,395883330,20050,20050,20050,20050,0
|
|
20240726,120700,395883330,20050,20050,20050,19800,622
|
|
20240726,120600,383516800,20050,20050,20050,20050,0
|
|
20240726,120500,383516800,20050,20050,20100,20050,117
|
|
20240726,120400,381168500,20050,20050,20050,20050,20
|
|
20240726,120300,380767500,20000,20000,20000,20000,30
|
|
20240726,120200,380167500,20000,20000,20000,20000,0
|
|
20240726,120100,380167500,20000,20000,20000,20000,0
|
|
20240726,120000,380167500,20000,20000,20000,20000,0
|
|
20240726,115900,380167500,20000,20000,20000,20000,0
|
|
20240726,115800,380167500,20000,20000,20000,20000,79
|
|
20240726,115700,378587500,20000,20000,20000,20000,21
|
|
20240726,115600,378167500,20000,20000,20000,20000,0
|
|
20240726,115500,378167500,20000,20000,20000,20000,1
|
|
20240726,115400,378147500,20000,20000,20000,20000,0
|
|
20240726,115300,378147500,20000,20000,20000,20000,3
|
|
20240726,115200,378087500,20050,20050,20050,20050,0
|
|
20240726,115100,378087500,20050,20050,20050,20050,0
|
|
20240726,115000,378087500,20050,20050,20050,20050,10
|
|
20240726,114900,377887000,20050,20050,20050,20050,150
|
|
20240726,114800,374879500,20050,20050,20050,20050,0
|
|
20240726,114700,374879500,20050,20050,20050,20050,2
|
|
20240726,114600,374839400,20000,20000,20000,20000,60
|
|
20240726,114500,373639400,20000,20000,20000,20000,50
|
|
20240726,114400,372639400,20000,20000,20000,20000,2
|
|
20240726,114300,372599400,20000,20000,20000,20000,0
|
|
20240726,114200,372599400,20000,20000,20000,20000,0
|
|
20240726,114100,372599400,20000,20000,20000,20000,0
|
|
20240726,114000,372599400,20000,20000,20000,20000,0
|
|
20240726,113900,372599400,20000,20000,20000,20000,30
|
|
20240726,113800,371999400,20000,20000,20000,20000,0
|
|
20240726,113700,371999400,20000,20000,20000,20000,15
|
|
20240726,113600,371699400,20000,20000,20000,20000,0
|
|
20240726,113500,371699400,20000,20000,20000,20000,0
|
|
20240726,113400,371699400,20000,20000,20000,20000,0
|
|
20240726,113300,371699400,20000,20000,20000,20000,0
|
|
20240726,113200,371699400,20000,20000,20000,20000,201
|
|
20240726,113100,367679400,20000,20000,20000,20000,0
|
|
20240726,113000,367679400,20000,20000,20000,20000,1
|
|
20240726,112900,367659400,20000,20000,20000,20000,0
|
|
20240726,112800,367659400,20000,20000,20000,20000,0
|
|
20240726,112700,367659400,20000,20000,20000,20000,92
|
|
20240726,112600,365819400,20000,20000,20000,20000,78
|
|
20240726,112500,364259400,20000,20000,20000,20000,0
|
|
20240726,112400,364259400,20000,20000,20000,20000,1
|
|
20240726,112300,364239400,20000,20000,20000,20000,0
|
|
20240726,112200,364239400,20000,20000,20000,20000,121
|
|
20240726,112100,361819400,20000,20000,20000,20000,0
|
|
20240726,112000,361819400,20000,20000,20000,19990,6
|
|
20240726,111900,361699440,20000,20000,20000,20000,0
|
|
20240726,111800,361699440,20000,20000,20000,20000,0
|
|
20240726,111700,361699440,20000,20000,20000,20000,0
|
|
20240726,111600,361699440,20000,20000,20000,20000,0
|
|
20240726,111500,361699440,20000,19990,20000,19990,31
|
|
20240726,111400,361079710,19960,20000,20000,19960,95
|
|
20240726,111300,359179750,20000,20000,20000,20000,3
|
|
20240726,111200,359119750,20050,20050,20050,20050,0
|
|
20240726,111100,359119750,20050,20050,20050,20050,0
|
|
20240726,111000,359119750,20050,20050,20050,20050,25
|
|
20240726,110900,358618500,20050,20050,20050,20050,0
|
|
20240726,110800,358618500,20050,20050,20050,20050,0
|
|
20240726,110700,358618500,20050,20050,20050,20050,0
|
|
20240726,110600,358618500,20050,20050,20050,20050,0
|
|
20240726,110500,358618500,20050,20000,20050,20000,61
|
|
20240726,110400,357398450,20000,20000,20000,20000,10
|
|
20240726,110300,357198450,20000,20000,20000,20000,0
|
|
20240726,110200,357198450,20000,20000,20000,20000,0
|
|
20240726,110100,357198450,20000,20000,20000,20000,0
|
|
20240726,110000,357198450,20000,20000,20000,20000,1
|
|
20240726,105900,357178450,20000,20000,20000,20000,875
|
|
20240726,105800,339678450,20050,20050,20050,20050,2
|
|
20240726,105700,339638350,20000,20000,20000,20000,0
|
|
20240726,105600,339638350,20000,20000,20000,20000,22
|
|
20240726,105500,339198350,20050,20000,20050,20000,3
|
|
20240726,105400,339138250,20050,20050,20050,20050,0
|
|
20240726,105300,339138250,20050,20050,20050,20050,2
|
|
20240726,105200,339098150,20050,20050,20050,20050,0
|
|
20240726,105100,339098150,20050,20050,20050,20050,6
|
|
20240726,105000,338977850,20050,20050,20050,20050,43
|
|
20240726,104900,338115700,20050,20050,20050,20050,26
|
|
20240726,104800,337594400,20050,20050,20050,20000,69
|
|
20240726,104700,336213750,20000,19950,20000,19930,1062
|
|
20240726,104600,314974570,20000,19960,20000,19960,38
|
|
20240726,104500,314215880,20000,20000,20000,20000,50
|
|
20240726,104400,313215880,19990,19990,19990,19990,20
|
|
20240726,104300,312816080,19970,19990,20000,19970,61
|
|
20240726,104200,311596210,20000,20000,20000,19980,5
|
|
20240726,104100,311496250,20000,20000,20000,20000,1
|
|
20240726,104000,311476250,20000,20000,20000,20000,17
|
|
20240726,103900,311136250,20000,20000,20000,20000,0
|
|
20240726,103800,311136250,20000,20000,20000,20000,6
|
|
20240726,103700,311016250,19990,20000,20000,19990,6
|
|
20240726,103600,310896260,20000,20000,20000,20000,4
|
|
20240726,103500,310816260,19970,19970,19970,19970,50
|
|
20240726,103400,309817760,20000,20000,20000,20000,4
|
|
20240726,103300,309737760,19970,19980,19980,19970,103
|
|
20240726,103200,307679830,20000,19990,20000,19990,7
|
|
20240726,103100,307539850,19990,19990,19990,19990,1
|
|
20240726,103000,307519860,20000,20000,20000,20000,25
|
|
20240726,102900,307019860,20000,20000,20000,20000,0
|
|
20240726,102800,307019860,20000,20000,20000,20000,0
|
|
20240726,102700,307019860,20000,19990,20000,19900,31
|
|
20240726,102600,306400060,19840,20000,20000,19840,16
|
|
20240726,102500,306080740,19980,19850,20000,19850,465
|
|
20240726,102400,296789170,19980,19950,19980,19950,388
|
|
20240726,102300,289044500,19950,19920,19970,19920,942
|
|
20240726,102200,270261780,19920,19920,19920,19920,3
|
|
20240726,102100,270202020,19920,19920,19920,19920,0
|
|
20240726,102000,270202020,19920,19920,19920,19910,8
|
|
20240726,101900,270042680,19910,19910,19910,19910,213
|
|
20240726,101800,265801850,19910,19900,19910,19900,205
|
|
20240726,101700,261722300,19900,19900,19900,19800,6
|
|
20240726,101600,261603200,19920,19920,19920,19920,0
|
|
20240726,101500,261603200,19920,19920,19920,19920,0
|
|
20240726,101400,261603200,19920,19920,19920,19920,0
|
|
20240726,101300,261603200,19920,19920,19920,19920,0
|
|
20240726,101200,261603200,19920,19920,19920,19910,22
|
|
20240726,101100,261165090,19790,19790,19790,19790,4
|
|
20240726,101000,261085930,19800,19800,19800,19800,0
|
|
20240726,100900,261085930,19800,19930,19930,19800,101
|
|
20240726,100800,259085450,19930,19930,19930,19930,20
|
|
20240726,100700,258686850,19930,19930,19930,19930,12
|
|
20240726,100600,258447690,19930,19930,19930,19930,194
|
|
20240726,100500,254581270,19930,19930,19930,19930,455
|
|
20240726,100400,245513120,19920,19910,19920,19910,370
|
|
20240726,100300,238143420,19920,19920,19920,19920,0
|
|
20240726,100200,238143420,19920,19920,19920,19920,0
|
|
20240726,100100,238143420,19920,19920,19920,19920,10
|
|
20240726,100000,237944220,19900,19900,19900,19900,20
|
|
20240726,095900,237546220,19920,19920,19920,19920,0
|
|
20240726,095800,237546220,19920,19920,19920,19920,2
|
|
20240726,095700,237506380,19910,19840,19910,19820,70
|
|
20240726,095600,236117420,19920,19910,19920,19910,15
|
|
20240726,095500,235818740,19900,19900,19900,19900,26
|
|
20240726,095400,235301340,19840,19840,19840,19840,6
|
|
20240726,095300,235182300,19840,19840,19840,19840,0
|
|
20240726,095200,235182300,19840,19840,19840,19840,0
|
|
20240726,095100,235182300,19840,19930,19930,19840,127
|
|
20240726,095000,232655690,19930,19930,19930,19930,46
|
|
20240726,094900,231738910,19770,19930,19940,19770,89
|
|
20240726,094800,229964780,19930,19930,19930,19930,48
|
|
20240726,094700,229008140,19930,19920,19930,19920,214
|
|
20240726,094600,224744430,19910,19910,19930,19780,87
|
|
20240726,094500,223011450,19900,19840,19900,19840,60
|
|
20240726,094400,221819580,19760,19900,19900,19760,80
|
|
20240726,094300,220234580,19890,19880,19890,19760,43
|
|
20240726,094200,219381030,19890,19910,19910,19890,61
|
|
20240726,094100,218167130,19910,19920,19920,19910,41
|
|
20240726,094000,217350810,19710,19790,19890,19710,52
|
|
20240726,093900,216321060,19780,19780,19780,19780,3
|
|
20240726,093800,216261720,19710,19740,19740,19710,145
|
|
20240726,093700,213403510,19770,19810,19810,19770,277
|
|
20240726,093600,207920500,19940,19940,19940,19940,0
|
|
20240726,093500,207920500,19940,19940,19940,19940,110
|
|
20240726,093400,205727100,19950,19910,19950,19910,239
|
|
20240726,093300,200965770,19910,19850,19910,19850,472
|
|
20240726,093200,191577700,19770,19800,19800,19770,21
|
|
20240726,093100,191162240,19860,19850,19860,19850,100
|
|
20240726,093000,189176450,19780,19780,19780,19780,0
|
|
20240726,092900,189176450,19780,19880,19950,19780,2192
|
|
20240726,092800,145789390,19950,19950,19950,19950,0
|
|
20240726,092700,145789390,19950,19950,19950,19950,4
|
|
20240726,092600,145709590,19980,19980,19980,19980,0
|
|
20240726,092500,145709590,19980,19930,19980,19890,1823
|
|
20240726,092400,109420270,19980,19980,19980,19980,16
|
|
20240726,092300,109100590,19930,19930,19930,19930,50
|
|
20240726,092200,108104090,19930,19930,19930,19930,0
|
|
20240726,092100,108104090,19930,19930,19930,19930,1
|
|
20240726,092000,108084160,19930,19930,19930,19930,1
|
|
20240726,091900,108064230,20100,20050,20100,20050,101
|
|
20240726,091800,106038230,19830,20050,20100,19830,197
|
|
20240726,091700,102089700,20000,19970,20000,19970,185
|
|
20240726,091600,98391310,19970,19950,19970,19940,206
|
|
20240726,091500,94280620,19940,19940,19940,19940,1544
|
|
20240726,091400,63493260,19920,19910,19920,19910,25
|
|
20240726,091300,62995410,19910,19880,19910,19880,418
|
|
20240726,091200,54678710,19860,19830,19860,19830,135
|
|
20240726,091100,52000450,19840,19810,19840,19810,105
|
|
20240726,091000,49917360,19810,19800,19830,19800,204
|
|
20240726,090900,45875690,19770,19710,19770,19710,128
|
|
20240726,090800,43346880,19700,19700,19700,19700,0
|
|
20240726,090700,43346880,19700,19700,19700,19700,0
|
|
20240726,090600,43346880,19700,19710,19710,19700,270
|
|
20240726,090500,38027850,19710,19690,19710,19690,71
|
|
20240726,090400,36629100,19690,19690,19690,19690,0
|
|
20240726,090300,36629100,19690,19700,19700,19690,52
|
|
20240726,090200,35604720,19700,19700,19700,19700,142
|
|
20240726,090100,32807320,19700,19630,19700,19630,830
|
|
20240726,090000,16514050,19630,19650,19650,19630,841
|