682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,201900,138920660,11030,11030,11030,11030,502
|
|
20240726,201800,138920660,11030,11030,11030,11030,0
|
|
20240726,201700,138920660,11030,11030,11030,11030,0
|
|
20240726,201600,138920660,11030,11030,11030,11030,0
|
|
20240726,201500,138920660,11030,11030,11030,11030,0
|
|
20240726,201400,138920660,11030,11030,11030,11030,0
|
|
20240726,201300,138920660,11030,11030,11030,11030,0
|
|
20240726,201200,138920660,11030,11030,11030,11030,0
|
|
20240726,201100,138920660,11030,11030,11030,11030,0
|
|
20240726,201000,138920660,11030,11030,11030,11030,0
|
|
20240726,200900,138920660,11030,11030,11030,11030,0
|
|
20240726,200800,138920660,11030,11030,11030,11030,0
|
|
20240726,200700,138920660,11030,11030,11030,11030,0
|
|
20240726,200600,138920660,11030,11030,11030,11030,0
|
|
20240726,200500,138920660,11030,11030,11030,11030,0
|
|
20240726,200400,138920660,11030,11030,11030,11030,0
|
|
20240726,200300,138920660,11030,11030,11030,11030,0
|
|
20240726,200200,138920660,11030,11030,11030,11030,0
|
|
20240726,200100,138920660,11030,11030,11030,11030,0
|
|
20240726,200000,138920660,11030,11030,11030,11030,0
|
|
20240726,195900,138920660,11030,11030,11030,11030,0
|
|
20240726,195800,138920660,11030,11030,11030,11030,0
|
|
20240726,195700,138920660,11030,11030,11030,11030,0
|
|
20240726,195600,138920660,11030,11030,11030,11030,0
|
|
20240726,195500,138920660,11030,11030,11030,11030,0
|
|
20240726,195400,138920660,11030,11030,11030,11030,0
|
|
20240726,195300,138920660,11030,11030,11030,11030,0
|
|
20240726,195200,138920660,11030,11030,11030,11030,0
|
|
20240726,195100,138920660,11030,11030,11030,11030,0
|
|
20240726,195000,138920660,11030,11030,11030,11030,0
|
|
20240726,194900,138920660,11030,11030,11030,11030,502
|
|
20240726,194800,138920660,11030,11030,11030,11030,0
|
|
20240726,194700,138920660,11030,11030,11030,11030,0
|
|
20240726,194600,138920660,11030,11030,11030,11030,0
|
|
20240726,194500,138920660,11030,11030,11030,11030,0
|
|
20240726,194400,138920660,11030,11030,11030,11030,0
|
|
20240726,194300,138920660,11030,11030,11030,11030,0
|
|
20240726,194200,138920660,11030,11030,11030,11030,0
|
|
20240726,194100,138920660,11030,11030,11030,11030,0
|
|
20240726,194000,138920660,11030,11030,11030,11030,0
|
|
20240726,193900,138920660,11030,11030,11030,11030,0
|
|
20240726,193800,138920660,11030,11030,11030,11030,0
|
|
20240726,193700,138920660,11030,11030,11030,11030,0
|
|
20240726,193600,138920660,11030,11030,11030,11030,0
|
|
20240726,193500,138920660,11030,11030,11030,11030,0
|
|
20240726,193400,138920660,11030,11030,11030,11030,0
|
|
20240726,193300,138920660,11030,11030,11030,11030,0
|
|
20240726,193200,138920660,11030,11030,11030,11030,0
|
|
20240726,193100,138920660,11030,11030,11030,11030,0
|
|
20240726,193000,138920660,11030,11030,11030,11030,0
|
|
20240726,192900,138920660,11030,11030,11030,11030,0
|
|
20240726,192800,138920660,11030,11030,11030,11030,0
|
|
20240726,192700,138920660,11030,11030,11030,11030,0
|
|
20240726,192600,138920660,11030,11030,11030,11030,0
|
|
20240726,192500,138920660,11030,11030,11030,11030,0
|
|
20240726,192400,138920660,11030,11030,11030,11030,0
|
|
20240726,192300,138920660,11030,11030,11030,11030,0
|
|
20240726,192200,138920660,11030,11030,11030,11030,0
|
|
20240726,192100,138920660,11030,11030,11030,11030,0
|
|
20240726,192000,138920660,11030,11030,11030,11030,0
|
|
20240726,191900,138920660,11030,11030,11030,11030,502
|
|
20240726,191800,138920660,11030,11030,11030,11030,0
|
|
20240726,191700,138920660,11030,11030,11030,11030,0
|
|
20240726,191600,138920660,11030,11030,11030,11030,0
|
|
20240726,191500,138920660,11030,11030,11030,11030,0
|
|
20240726,191400,138920660,11030,11030,11030,11030,0
|
|
20240726,191300,138920660,11030,11030,11030,11030,0
|
|
20240726,191200,138920660,11030,11030,11030,11030,0
|
|
20240726,191100,138920660,11030,11030,11030,11030,0
|
|
20240726,191000,138920660,11030,11030,11030,11030,0
|
|
20240726,190900,138920660,11030,11030,11030,11030,0
|
|
20240726,190800,138920660,11030,11030,11030,11030,0
|
|
20240726,190700,138920660,11030,11030,11030,11030,0
|
|
20240726,190600,138920660,11030,11030,11030,11030,0
|
|
20240726,190500,138920660,11030,11030,11030,11030,0
|
|
20240726,190400,138920660,11030,11030,11030,11030,0
|
|
20240726,190300,138920660,11030,11030,11030,11030,0
|
|
20240726,190200,138920660,11030,11030,11030,11030,0
|
|
20240726,190100,138920660,11030,11030,11030,11030,0
|
|
20240726,190000,138920660,11030,11030,11030,11030,0
|
|
20240726,185900,138920660,11030,11030,11030,11030,0
|
|
20240726,185800,138920660,11030,11030,11030,11030,0
|
|
20240726,185700,138920660,11030,11030,11030,11030,0
|
|
20240726,185600,138920660,11030,11030,11030,11030,0
|
|
20240726,185500,138920660,11030,11030,11030,11030,0
|
|
20240726,185400,138920660,11030,11030,11030,11030,0
|
|
20240726,185300,138920660,11030,11030,11030,11030,0
|
|
20240726,185200,138920660,11030,11030,11030,11030,0
|
|
20240726,185100,138920660,11030,11030,11030,11030,0
|
|
20240726,185000,138920660,11030,11030,11030,11030,0
|
|
20240726,184900,138920660,11030,11030,11030,11030,502
|
|
20240726,184800,138920660,11030,11030,11030,11030,0
|
|
20240726,184700,138920660,11030,11030,11030,11030,0
|
|
20240726,184600,138920660,11030,11030,11030,11030,0
|
|
20240726,184500,138920660,11030,11030,11030,11030,0
|
|
20240726,184400,138920660,11030,11030,11030,11030,0
|
|
20240726,184300,138920660,11030,11030,11030,11030,0
|
|
20240726,184200,138920660,11030,11030,11030,11030,0
|
|
20240726,184100,138920660,11030,11030,11030,11030,0
|
|
20240726,184000,138920660,11030,11030,11030,11030,0
|
|
20240726,183900,138920660,11030,11030,11030,11030,0
|
|
20240726,183800,138920660,11030,11030,11030,11030,0
|
|
20240726,183700,138920660,11030,11030,11030,11030,0
|
|
20240726,183600,138920660,11030,11030,11030,11030,0
|
|
20240726,183500,138920660,11030,11030,11030,11030,0
|
|
20240726,183400,138920660,11030,11030,11030,11030,0
|
|
20240726,183300,138920660,11030,11030,11030,11030,0
|
|
20240726,183200,138920660,11030,11030,11030,11030,0
|
|
20240726,183100,138920660,11030,11030,11030,11030,0
|
|
20240726,183000,138920660,11030,11030,11030,11030,0
|
|
20240726,182900,138920660,11030,11030,11030,11030,0
|
|
20240726,182800,138920660,11030,11030,11030,11030,0
|
|
20240726,182700,138920660,11030,11030,11030,11030,0
|
|
20240726,182600,138920660,11030,11030,11030,11030,0
|
|
20240726,182500,138920660,11030,11030,11030,11030,0
|
|
20240726,182400,138920660,11030,11030,11030,11030,0
|
|
20240726,182300,138920660,11030,11030,11030,11030,0
|
|
20240726,182200,138920660,11030,11030,11030,11030,0
|
|
20240726,182100,138920660,11030,11030,11030,11030,0
|
|
20240726,182000,138920660,11030,11030,11030,11030,0
|
|
20240726,181900,138920660,11030,11030,11030,11030,502
|
|
20240726,181800,138920660,11030,11030,11030,11030,0
|
|
20240726,181700,138920660,11030,11030,11030,11030,0
|
|
20240726,181600,138920660,11030,11030,11030,11030,0
|
|
20240726,181500,138920660,11030,11030,11030,11030,0
|
|
20240726,181400,138920660,11030,11030,11030,11030,0
|
|
20240726,181300,138920660,11030,11030,11030,11030,0
|
|
20240726,181200,138920660,11030,11030,11030,11030,0
|
|
20240726,181100,138920660,11030,11030,11030,11030,0
|
|
20240726,181000,138920660,11030,11030,11030,11030,0
|
|
20240726,180900,138920660,11030,11030,11030,11030,0
|
|
20240726,180800,138920660,11030,11030,11030,11030,0
|
|
20240726,180700,138920660,11030,11030,11030,11030,0
|
|
20240726,180600,138920660,11030,11030,11030,11030,0
|
|
20240726,180500,138920660,11030,11030,11030,11030,0
|
|
20240726,180400,138920660,11030,11030,11030,11030,0
|
|
20240726,180300,138920660,11030,11030,11030,11030,0
|
|
20240726,180200,138920660,11030,11030,11030,11030,0
|
|
20240726,180100,138920660,11030,11030,11030,11030,0
|
|
20240726,180000,138920660,11030,11030,11030,11030,0
|
|
20240726,175900,138920660,11030,11030,11030,11030,0
|
|
20240726,175800,138920660,11030,11030,11030,11030,0
|
|
20240726,175700,138920660,11030,11030,11030,11030,0
|
|
20240726,175600,138920660,11030,11030,11030,11030,0
|
|
20240726,175500,138920660,11030,11030,11030,11030,0
|
|
20240726,175400,138920660,11030,11030,11030,11030,0
|
|
20240726,175300,138920660,11030,11030,11030,11030,0
|
|
20240726,175200,138920660,11030,11030,11030,11030,0
|
|
20240726,175100,138920660,11030,11030,11030,11030,0
|
|
20240726,175000,138920660,11030,11030,11030,11030,0
|
|
20240726,174900,138920660,11030,11030,11030,11030,502
|
|
20240726,174800,138920660,11030,11030,11030,11030,0
|
|
20240726,174700,138920660,11030,11030,11030,11030,0
|
|
20240726,174600,138920660,11030,11030,11030,11030,0
|
|
20240726,174500,138920660,11030,11030,11030,11030,0
|
|
20240726,174400,138920660,11030,11030,11030,11030,0
|
|
20240726,174300,138920660,11030,11030,11030,11030,0
|
|
20240726,174200,138920660,11030,11030,11030,11030,0
|
|
20240726,174100,138920660,11030,11030,11030,11030,0
|
|
20240726,174000,138920660,11030,11030,11030,11030,0
|
|
20240726,173900,138920660,11030,11030,11030,11030,0
|
|
20240726,173800,138920660,11030,11030,11030,11030,0
|
|
20240726,173700,138920660,11030,11030,11030,11030,0
|
|
20240726,173600,138920660,11030,11030,11030,11030,0
|
|
20240726,173500,138920660,11030,11030,11030,11030,0
|
|
20240726,173400,138920660,11030,11030,11030,11030,0
|
|
20240726,173300,138920660,11030,11030,11030,11030,0
|
|
20240726,173200,138920660,11030,11030,11030,11030,0
|
|
20240726,173100,138920660,11030,11030,11030,11030,0
|
|
20240726,173000,138920660,11030,11030,11030,11030,0
|
|
20240726,172900,138920660,11030,11030,11030,11030,0
|
|
20240726,172800,138920660,11030,11030,11030,11030,0
|
|
20240726,172700,138920660,11030,11030,11030,11030,0
|
|
20240726,172600,138920660,11030,11030,11030,11030,0
|
|
20240726,172500,138920660,11030,11030,11030,11030,0
|
|
20240726,172400,138920660,11030,11030,11030,11030,0
|
|
20240726,172300,138920660,11030,11030,11030,11030,0
|
|
20240726,172200,138920660,11030,11030,11030,11030,0
|
|
20240726,172100,138920660,11030,11030,11030,11030,0
|
|
20240726,172000,138920660,11030,11030,11030,11030,0
|
|
20240726,171900,138920660,11030,11030,11030,11030,502
|
|
20240726,171800,138920660,11030,11030,11030,11030,0
|
|
20240726,171700,138920660,11030,11030,11030,11030,0
|
|
20240726,171600,138920660,11030,11030,11030,11030,0
|
|
20240726,171500,138920660,11030,11030,11030,11030,0
|
|
20240726,171400,138920660,11030,11030,11030,11030,0
|
|
20240726,171300,138920660,11030,11030,11030,11030,0
|
|
20240726,171200,138920660,11030,11030,11030,11030,0
|
|
20240726,171100,138920660,11030,11030,11030,11030,0
|
|
20240726,171000,138920660,11030,11030,11030,11030,0
|
|
20240726,170900,138920660,11030,11030,11030,11030,0
|
|
20240726,170800,138920660,11030,11030,11030,11030,0
|
|
20240726,170700,138920660,11030,11030,11030,11030,0
|
|
20240726,170600,138920660,11030,11030,11030,11030,0
|
|
20240726,170500,138920660,11030,11030,11030,11030,0
|
|
20240726,170400,138920660,11030,11030,11030,11030,0
|
|
20240726,170300,138920660,11030,11030,11030,11030,0
|
|
20240726,170200,138920660,11030,11030,11030,11030,0
|
|
20240726,170100,138920660,11030,11030,11030,11030,0
|
|
20240726,170000,138920660,11030,11030,11030,11030,0
|
|
20240726,165900,138920660,11030,11030,11030,11030,0
|
|
20240726,165800,138920660,11030,11030,11030,11030,0
|
|
20240726,165700,138920660,11030,11030,11030,11030,0
|
|
20240726,165600,138920660,11030,11030,11030,11030,0
|
|
20240726,165500,138920660,11030,11030,11030,11030,0
|
|
20240726,165400,138920660,11030,11030,11030,11030,0
|
|
20240726,165300,138920660,11030,11030,11030,11030,0
|
|
20240726,165200,138920660,11030,11030,11030,11030,0
|
|
20240726,165100,138920660,11030,11030,11030,11030,0
|
|
20240726,165000,138920660,11030,11030,11030,11030,0
|
|
20240726,164900,138920660,11030,11030,11030,11030,502
|
|
20240726,164800,138920660,11030,11030,11030,11030,0
|
|
20240726,164700,138920660,11030,11030,11030,11030,0
|
|
20240726,164600,138920660,11030,11030,11030,11030,0
|
|
20240726,164500,138920660,11030,11030,11030,11030,0
|
|
20240726,164400,138920660,11030,11030,11030,11030,0
|
|
20240726,164300,138920660,11030,11030,11030,11030,0
|
|
20240726,164200,138920660,11030,11030,11030,11030,0
|
|
20240726,164100,138920660,11030,11030,11030,11030,0
|
|
20240726,164000,138920660,11030,11030,11030,11030,0
|
|
20240726,163900,138920660,11030,11030,11030,11030,0
|
|
20240726,163800,138920660,11030,11030,11030,11030,0
|
|
20240726,163700,138920660,11030,11030,11030,11030,0
|
|
20240726,163600,138920660,11030,11030,11030,11030,0
|
|
20240726,163500,138920660,11030,11030,11030,11030,0
|
|
20240726,163400,138920660,11030,11030,11030,11030,0
|
|
20240726,163300,138920660,11030,11030,11030,11030,0
|
|
20240726,163200,138920660,11030,11030,11030,11030,0
|
|
20240726,163100,138920660,11030,11030,11030,11030,0
|
|
20240726,163000,138920660,11030,11030,11030,11030,0
|
|
20240726,162900,138920660,11030,11030,11030,11030,0
|
|
20240726,162800,138920660,11030,11030,11030,11030,0
|
|
20240726,162700,138920660,11030,11030,11030,11030,0
|
|
20240726,162600,138920660,11030,11030,11030,11030,0
|
|
20240726,162500,138920660,11030,11030,11030,11030,0
|
|
20240726,162400,138920660,11030,11030,11030,11030,0
|
|
20240726,162300,138920660,11030,11030,11030,11030,0
|
|
20240726,162200,138920660,11030,11030,11030,11030,0
|
|
20240726,162100,138920660,11030,11030,11030,11030,0
|
|
20240726,162000,138920660,11030,11030,11030,11030,0
|
|
20240726,161900,138920660,11030,11030,11030,11030,502
|
|
20240726,161800,138920660,11030,11030,11030,11030,0
|
|
20240726,161700,138920660,11030,11030,11030,11030,0
|
|
20240726,161600,138920660,11030,11030,11030,11030,0
|
|
20240726,161500,138920660,11030,11030,11030,11030,0
|
|
20240726,161400,138920660,11030,11030,11030,11030,0
|
|
20240726,161300,138920660,11030,11030,11030,11030,0
|
|
20240726,161200,138920660,11030,11030,11030,11030,0
|
|
20240726,161100,138920660,11030,11030,11030,11030,0
|
|
20240726,161000,138920660,11030,11030,11030,11030,0
|
|
20240726,160900,138920660,11030,11030,11030,11030,0
|
|
20240726,160800,138920660,11030,11030,11030,11030,0
|
|
20240726,160700,138920660,11030,11030,11030,11030,0
|
|
20240726,160600,138920660,11030,11030,11030,11030,0
|
|
20240726,160500,138920660,11030,11030,11030,11030,0
|
|
20240726,160400,138920660,11030,11030,11030,11030,0
|
|
20240726,160300,138920660,11030,11030,11030,11030,0
|
|
20240726,160200,138920660,11030,11030,11030,11030,0
|
|
20240726,160100,138920660,11030,11030,11030,11030,0
|
|
20240726,160000,138920660,11030,11030,11030,11030,0
|
|
20240726,155900,138920660,11030,11030,11030,11030,0
|
|
20240726,155800,138920660,11030,11030,11030,11030,0
|
|
20240726,155700,138920660,11030,11030,11030,11030,0
|
|
20240726,155600,138920660,11030,11030,11030,11030,0
|
|
20240726,155500,138920660,11030,11030,11030,11030,0
|
|
20240726,155400,138920660,11030,11030,11030,11030,0
|
|
20240726,155300,138920660,11030,11030,11030,11030,0
|
|
20240726,155200,138920660,11030,11030,11030,11030,0
|
|
20240726,155100,138920660,11030,11030,11030,11030,0
|
|
20240726,155000,138920660,11030,11030,11030,11030,0
|
|
20240726,154900,138920660,11030,11030,11030,11030,502
|
|
20240726,154800,138920660,11030,11030,11030,11030,0
|
|
20240726,154700,138920660,11030,11030,11030,11030,0
|
|
20240726,154600,138920660,11030,11030,11030,11030,0
|
|
20240726,154500,138920660,11030,11030,11030,11030,0
|
|
20240726,154400,138920660,11030,11030,11030,11030,0
|
|
20240726,154300,138920660,11030,11030,11030,11030,0
|
|
20240726,154200,138920660,11030,11030,11030,11030,0
|
|
20240726,154100,138920660,11030,11030,11030,11030,0
|
|
20240726,154000,138920660,11030,11030,11030,11030,0
|
|
20240726,153900,138920660,11030,11030,11030,11030,0
|
|
20240726,153800,138920660,11030,11030,11030,11030,0
|
|
20240726,153700,138920660,11030,11030,11030,11030,0
|
|
20240726,153600,138920660,11030,11030,11030,11030,0
|
|
20240726,153500,138920660,11030,11030,11030,11030,0
|
|
20240726,153400,138920660,11030,11030,11030,11030,0
|
|
20240726,153300,138920660,11030,11030,11030,11030,0
|
|
20240726,153200,138920660,11030,11030,11030,11030,0
|
|
20240726,153100,138920660,11030,11030,11030,11030,0
|
|
20240726,153000,138920660,11030,11030,11030,11030,502
|
|
20240726,152900,133383600,11030,11030,11030,11030,0
|
|
20240726,152800,133383600,11030,11030,11030,11030,0
|
|
20240726,152700,133383600,11030,11030,11030,11030,0
|
|
20240726,152600,133383600,11030,11030,11030,11030,0
|
|
20240726,152500,133383600,11030,11030,11030,11030,0
|
|
20240726,152400,133383600,11030,11030,11030,11030,0
|
|
20240726,152300,133383600,11030,11030,11030,11030,0
|
|
20240726,152200,133383600,11030,11030,11030,11030,0
|
|
20240726,152100,133383600,11030,11030,11030,11030,0
|
|
20240726,152000,133383600,11030,11030,11030,11030,0
|
|
20240726,151900,133383600,11030,11000,11030,11000,445
|
|
20240726,151800,128485930,11000,11000,11000,11000,2
|
|
20240726,151700,128463930,11000,11000,11000,11000,3
|
|
20240726,151600,128430930,10980,10980,10980,10980,10
|
|
20240726,151500,128321130,10980,10990,10990,10980,14
|
|
20240726,151400,128167390,10990,10980,10990,10980,58
|
|
20240726,151300,127529980,10980,10980,10980,10980,0
|
|
20240726,151200,127529980,10980,10980,10980,10980,40
|
|
20240726,151100,127090780,10980,10980,10980,10980,2
|
|
20240726,151000,127068820,10990,10970,10990,10970,3
|
|
20240726,150900,127035870,10990,10980,10990,10980,17
|
|
20240726,150800,126849140,10990,10990,10990,10990,2
|
|
20240726,150700,126827160,10990,10990,10990,10990,4
|
|
20240726,150600,126783200,11000,11000,11000,11000,4
|
|
20240726,150500,126739200,10990,10990,10990,10990,0
|
|
20240726,150400,126739200,10990,11000,11000,10990,11
|
|
20240726,150300,126618300,11000,11000,11000,11000,0
|
|
20240726,150200,126618300,11000,11000,11000,11000,2
|
|
20240726,150100,126596300,10990,11000,11010,10990,8
|
|
20240726,150000,126508300,11010,11010,11010,11010,0
|
|
20240726,145900,126508300,11010,11010,11010,11010,2
|
|
20240726,145800,126486280,11010,11010,11010,11010,2
|
|
20240726,145700,126464260,11010,11010,11010,11010,0
|
|
20240726,145600,126464260,11010,11000,11010,11000,12
|
|
20240726,145500,126332240,11000,11000,11000,11000,2
|
|
20240726,145400,126310240,11000,11010,11010,11000,11
|
|
20240726,145300,126189220,11010,11010,11010,11010,0
|
|
20240726,145200,126189220,11010,11010,11010,11010,0
|
|
20240726,145100,126189220,11010,11010,11010,11010,4
|
|
20240726,145000,126145180,11010,11010,11010,11010,0
|
|
20240726,144900,126145180,11010,11010,11010,11010,2
|
|
20240726,144800,126123160,10990,10990,10990,10990,0
|
|
20240726,144700,126123160,10990,10990,10990,10990,0
|
|
20240726,144600,126123160,10990,10990,10990,10990,0
|
|
20240726,144500,126123160,10990,10990,10990,10990,0
|
|
20240726,144400,126123160,10990,10990,10990,10990,2
|
|
20240726,144300,126101180,10990,10990,10990,10990,8
|
|
20240726,144200,126013260,11000,11000,11000,11000,500
|
|
20240726,144100,120513260,11000,11000,11000,11000,2
|
|
20240726,144000,120491260,10990,11000,11000,10990,9
|
|
20240726,143900,120392340,11000,11000,11000,11000,2
|
|
20240726,143800,120370340,11000,11000,11000,11000,1
|
|
20240726,143700,120359340,11000,11000,11000,11000,0
|
|
20240726,143600,120359340,11000,11010,11010,11000,4
|
|
20240726,143500,120315320,11010,11010,11010,11010,2
|
|
20240726,143400,120293300,11010,11010,11010,11010,16
|
|
20240726,143300,120117140,11010,11010,11010,11010,2
|
|
20240726,143200,120095120,11000,11000,11000,11000,0
|
|
20240726,143100,120095120,11000,11020,11020,11000,148
|
|
20240726,143000,118466620,11020,11020,11020,11020,0
|
|
20240726,142900,118466620,11020,11020,11020,11020,0
|
|
20240726,142800,118466620,11020,11020,11020,11020,4
|
|
20240726,142700,118422540,11020,11020,11020,11020,163
|
|
20240726,142600,116626280,11020,11020,11020,11020,3
|
|
20240726,142500,116593220,11030,11030,11030,11030,0
|
|
20240726,142400,116593220,11030,11030,11030,11030,3
|
|
20240726,142300,116560130,11030,11030,11030,11030,2
|
|
20240726,142200,116538070,11030,11030,11030,11030,0
|
|
20240726,142100,116538070,11030,11030,11030,11030,2
|
|
20240726,142000,116516010,11030,11030,11030,11030,2
|
|
20240726,141900,116493950,11030,11030,11030,11030,0
|
|
20240726,141800,116493950,11030,11030,11030,11030,1
|
|
20240726,141700,116482920,11020,11020,11020,11020,0
|
|
20240726,141600,116482920,11020,11030,11030,11020,9
|
|
20240726,141500,116383700,11030,11030,11030,11030,0
|
|
20240726,141400,116383700,11030,11030,11030,11030,0
|
|
20240726,141300,116383700,11030,11030,11030,11020,6
|
|
20240726,141200,116317550,11020,11020,11020,11020,0
|
|
20240726,141100,116317550,11020,11020,11020,11020,0
|
|
20240726,141000,116317550,11020,11020,11020,11020,0
|
|
20240726,140900,116317550,11020,11030,11030,11020,4
|
|
20240726,140800,116273450,11020,11020,11020,11020,1
|
|
20240726,140700,116262430,11030,11030,11030,11030,0
|
|
20240726,140600,116262430,11030,11030,11030,11030,2
|
|
20240726,140500,116240370,11030,11030,11030,11030,2
|
|
20240726,140400,116218310,11030,11030,11030,11030,0
|
|
20240726,140300,116218310,11030,11030,11030,11030,2
|
|
20240726,140200,116196250,11030,11030,11030,11030,0
|
|
20240726,140100,116196250,11030,11030,11030,11030,4
|
|
20240726,140000,116152130,11030,11030,11030,11030,0
|
|
20240726,135900,116152130,11030,11030,11030,11030,2
|
|
20240726,135800,116130070,10970,10970,10970,10970,0
|
|
20240726,135700,116130070,10970,10970,10970,10970,0
|
|
20240726,135600,116130070,10970,10970,10970,10970,0
|
|
20240726,135500,116130070,10970,10970,10970,10970,0
|
|
20240726,135400,116130070,10970,10970,10970,10970,0
|
|
20240726,135300,116130070,10970,10970,10970,10970,0
|
|
20240726,135200,116130070,10970,10970,10970,10970,0
|
|
20240726,135100,116130070,10970,10970,10970,10970,0
|
|
20240726,135000,116130070,10970,11000,11000,10970,500
|
|
20240726,134900,110643650,10980,10980,10980,10980,0
|
|
20240726,134800,110643650,10980,10980,10980,10980,0
|
|
20240726,134700,110643650,10980,11020,11020,10980,40
|
|
20240726,134600,110204120,11030,11030,11030,11030,2
|
|
20240726,134500,110182060,11030,11030,11030,11030,1
|
|
20240726,134400,110171030,11030,11030,11030,11030,0
|
|
20240726,134300,110171030,11030,11030,11030,11030,3
|
|
20240726,134200,110137940,11030,11030,11030,11030,100
|
|
20240726,134100,109034940,11030,11030,11030,11030,0
|
|
20240726,134000,109034940,11030,11030,11030,11030,12
|
|
20240726,133900,108902580,11030,11030,11030,11030,5
|
|
20240726,133800,108847430,11020,11030,11030,11020,46
|
|
20240726,133700,108340470,11030,11030,11030,11030,0
|
|
20240726,133600,108340470,11030,11030,11030,11030,0
|
|
20240726,133500,108340470,11030,11030,11030,11030,2
|
|
20240726,133400,108318410,11030,11030,11030,11030,2
|
|
20240726,133300,108296350,11020,11020,11020,11020,175
|
|
20240726,133200,106367850,10990,10990,10990,10990,0
|
|
20240726,133100,106367850,10990,10990,10990,10990,0
|
|
20240726,133000,106367850,10990,10990,10990,10990,0
|
|
20240726,132900,106367850,10990,11010,11010,10990,111
|
|
20240726,132800,105146780,11020,11020,11020,11020,2
|
|
20240726,132700,105124740,11020,11020,11020,11020,3
|
|
20240726,132600,105091680,11020,11020,11020,11020,0
|
|
20240726,132500,105091680,11020,11020,11020,11020,2
|
|
20240726,132400,105069640,11020,11020,11020,11020,0
|
|
20240726,132300,105069640,11020,11020,11020,11020,6
|
|
20240726,132200,105003520,11010,11010,11010,11010,0
|
|
20240726,132100,105003520,11010,11010,11010,11010,2
|
|
20240726,132000,104981500,11020,11020,11020,11020,1
|
|
20240726,131900,104970480,11010,11010,11010,11010,0
|
|
20240726,131800,104970480,11010,11010,11010,11010,2
|
|
20240726,131700,104948460,11010,11010,11010,11010,1
|
|
20240726,131600,104937450,11020,11020,11020,11020,0
|
|
20240726,131500,104937450,11020,11020,11020,11020,4
|
|
20240726,131400,104893370,11020,11020,11020,11020,0
|
|
20240726,131300,104893370,11020,11020,11020,11020,0
|
|
20240726,131200,104893370,11020,11020,11020,11020,2
|
|
20240726,131100,104871330,11020,11020,11020,11020,2
|
|
20240726,131000,104849290,11010,11010,11010,11010,1
|
|
20240726,130900,104838280,11010,11010,11010,11010,0
|
|
20240726,130800,104838280,11010,11010,11010,11010,2
|
|
20240726,130700,104816260,11010,11010,11010,11010,1
|
|
20240726,130600,104805250,11010,11010,11010,11010,1
|
|
20240726,130500,104794240,11020,11010,11020,11010,3
|
|
20240726,130400,104761190,11020,11020,11020,11020,3
|
|
20240726,130300,104728130,11020,11020,11020,11020,0
|
|
20240726,130200,104728130,11020,11020,11020,11020,3
|
|
20240726,130100,104695070,11000,11000,11000,11000,0
|
|
20240726,130000,104695070,11000,11000,11000,11000,0
|
|
20240726,125900,104695070,11000,11000,11000,11000,1
|
|
20240726,125800,104684070,11000,11000,11000,11000,0
|
|
20240726,125700,104684070,11000,11000,11000,11000,1
|
|
20240726,125600,104673070,11000,11000,11000,11000,40
|
|
20240726,125500,104233070,10980,11010,11010,10980,61
|
|
20240726,125400,103563180,11010,11010,11010,11010,0
|
|
20240726,125300,103563180,11010,11010,11010,11010,2
|
|
20240726,125200,103541160,11020,11020,11020,11020,4
|
|
20240726,125100,103497080,11020,11020,11020,11020,600
|
|
20240726,125000,96885080,11020,11020,11020,11020,2
|
|
20240726,124900,96863040,11020,11020,11020,11020,2
|
|
20240726,124800,96841000,11020,11020,11020,11020,0
|
|
20240726,124700,96841000,11020,11020,11020,11020,2
|
|
20240726,124600,96818960,11020,11020,11020,11020,20
|
|
20240726,124500,96598560,11020,11010,11020,11010,23
|
|
20240726,124400,96345130,11020,11020,11020,11020,0
|
|
20240726,124300,96345130,11020,11020,11020,11020,0
|
|
20240726,124200,96345130,11020,11020,11020,11020,2
|
|
20240726,124100,96323090,11020,11020,11020,11020,2
|
|
20240726,124000,96301050,11010,11010,11010,11010,0
|
|
20240726,123900,96301050,11010,11010,11010,11010,200
|
|
20240726,123800,94099050,11010,11010,11010,11010,0
|
|
20240726,123700,94099050,11010,11010,11010,11010,3
|
|
20240726,123600,94066020,11000,11000,11000,11000,0
|
|
20240726,123500,94066020,11000,11000,11000,11000,2
|
|
20240726,123400,94044020,11000,11000,11000,11000,0
|
|
20240726,123300,94044020,11000,11010,11010,11000,3
|
|
20240726,123200,94011000,11010,11020,11020,11010,4
|
|
20240726,123100,93966940,11020,11020,11020,11020,0
|
|
20240726,123000,93966940,11020,11020,11020,11020,0
|
|
20240726,122900,93966940,11020,11020,11020,11020,2
|
|
20240726,122800,93944900,10970,10970,10970,10970,0
|
|
20240726,122700,93944900,10970,10970,10970,10970,0
|
|
20240726,122600,93944900,10970,10970,10970,10970,0
|
|
20240726,122500,93944900,10970,10970,10970,10970,0
|
|
20240726,122400,93944900,10970,11000,11000,10970,145
|
|
20240726,122300,92353620,11010,11010,11010,11010,2
|
|
20240726,122200,92331600,11020,11020,11020,11020,2
|
|
20240726,122100,92309560,11010,11010,11010,11010,0
|
|
20240726,122000,92309560,11010,11010,11010,11010,0
|
|
20240726,121900,92309560,11010,11010,11010,11010,2
|
|
20240726,121800,92287540,11010,11010,11010,11010,2
|
|
20240726,121700,92265520,11000,11000,11000,11000,0
|
|
20240726,121600,92265520,11000,11000,11000,11000,0
|
|
20240726,121500,92265520,11000,11000,11000,11000,0
|
|
20240726,121400,92265520,11000,11000,11000,11000,3
|
|
20240726,121300,92232520,11000,11000,11000,11000,0
|
|
20240726,121200,92232520,11000,11000,11000,11000,2
|
|
20240726,121100,92210520,11000,11000,11000,11000,0
|
|
20240726,121000,92210520,11000,11000,11000,11000,2
|
|
20240726,120900,92188520,11000,11000,11000,11000,2
|
|
20240726,120800,92166520,11000,11000,11000,11000,1
|
|
20240726,120700,92155520,10980,10980,10980,10980,0
|
|
20240726,120600,92155520,10980,10980,10980,10980,0
|
|
20240726,120500,92155520,10980,10980,10980,10980,1
|
|
20240726,120400,92144540,10980,10980,10980,10970,20
|
|
20240726,120300,91925020,10970,10980,10980,10970,8
|
|
20240726,120200,91837250,10970,10970,10970,10970,0
|
|
20240726,120100,91837250,10970,10990,10990,10970,40
|
|
20240726,120000,91398390,11020,11020,11020,11020,4
|
|
20240726,115900,91354310,10970,11010,11010,10970,80
|
|
20240726,115800,90476280,10970,10970,10970,10970,0
|
|
20240726,115700,90476280,10970,10970,10970,10970,0
|
|
20240726,115600,90476280,10970,10970,10970,10970,0
|
|
20240726,115500,90476280,10970,10970,10970,10970,0
|
|
20240726,115400,90476280,10970,10970,10970,10970,0
|
|
20240726,115300,90476280,10970,10980,10980,10970,16
|
|
20240726,115200,90300640,10990,10990,10990,10990,0
|
|
20240726,115100,90300640,10990,10990,10990,10990,4
|
|
20240726,115000,90256680,10990,10990,10990,10990,0
|
|
20240726,114900,90256680,10990,11000,11000,10990,3
|
|
20240726,114800,90223700,11000,11000,11000,11000,31
|
|
20240726,114700,89882700,11010,11010,11010,11010,26
|
|
20240726,114600,89596440,11010,11010,11010,11010,2
|
|
20240726,114500,89574420,11010,11010,11010,11010,2
|
|
20240726,114400,89552400,11010,11010,11010,11010,2
|
|
20240726,114300,89530380,11000,11000,11000,11000,1
|
|
20240726,114200,89519380,11010,11020,11020,11010,4
|
|
20240726,114100,89475330,11030,11030,11030,11030,2
|
|
20240726,114000,89453270,11030,11030,11030,11030,3
|
|
20240726,113900,89420180,11030,11030,11030,11030,2
|
|
20240726,113800,89398120,11030,11030,11030,11030,5
|
|
20240726,113700,89342970,11020,11020,11020,11020,0
|
|
20240726,113600,89342970,11020,11020,11020,11020,2
|
|
20240726,113500,89320930,11020,11020,11020,11020,0
|
|
20240726,113400,89320930,11020,11020,11020,11020,0
|
|
20240726,113300,89320930,11020,11010,11020,11010,736
|
|
20240726,113200,81210960,11010,11010,11010,11010,0
|
|
20240726,113100,81210960,11010,11010,11010,11010,5
|
|
20240726,113000,81155910,11010,11010,11010,11010,0
|
|
20240726,112900,81155910,11010,11010,11010,11010,3
|
|
20240726,112800,81122880,11010,11010,11010,11010,47
|
|
20240726,112700,80605410,11010,11010,11010,11010,0
|
|
20240726,112600,80605410,11010,10990,11010,10990,248
|
|
20240726,112500,77877080,10990,11000,11000,10990,3
|
|
20240726,112400,77844090,11000,11000,11000,11000,2
|
|
20240726,112300,77822090,10920,10920,10920,10920,0
|
|
20240726,112200,77822090,10920,10920,10920,10920,0
|
|
20240726,112100,77822090,10920,10920,10920,10920,0
|
|
20240726,112000,77822090,10920,10920,10920,10920,0
|
|
20240726,111900,77822090,10920,10920,10920,10920,0
|
|
20240726,111800,77822090,10920,10920,10920,10920,0
|
|
20240726,111700,77822090,10920,10920,10920,10920,0
|
|
20240726,111600,77822090,10920,10920,10920,10920,0
|
|
20240726,111500,77822090,10920,10920,10920,10920,0
|
|
20240726,111400,77822090,10920,10920,10920,10920,0
|
|
20240726,111300,77822090,10920,10920,10920,10920,0
|
|
20240726,111200,77822090,10920,10920,10920,10920,0
|
|
20240726,111100,77822090,10920,10920,10920,10920,5
|
|
20240726,111000,77767490,10900,10960,10960,10900,1437
|
|
20240726,110900,62095400,10960,10960,10960,10960,174
|
|
20240726,110800,60188360,10970,10970,10970,10970,20
|
|
20240726,110700,59968960,10980,10980,10980,10980,0
|
|
20240726,110600,59968960,10980,10990,10990,10980,3
|
|
20240726,110500,59936000,10990,10990,10990,10990,4
|
|
20240726,110400,59892040,10990,10990,10990,10990,0
|
|
20240726,110300,59892040,10990,10990,10990,10990,1
|
|
20240726,110200,59881050,10990,11000,11000,10990,4
|
|
20240726,110100,59837070,10990,10990,10990,10990,0
|
|
20240726,110000,59837070,10990,10990,10990,10990,2
|
|
20240726,105900,59815090,10990,10990,10990,10990,0
|
|
20240726,105800,59815090,10990,10990,10990,10990,4
|
|
20240726,105700,59771130,10980,10980,10980,10980,0
|
|
20240726,105600,59771130,10980,10990,10990,10980,3
|
|
20240726,105500,59738180,10990,11000,11000,10990,29
|
|
20240726,105400,59419450,11000,11000,11000,11000,0
|
|
20240726,105300,59419450,11000,11000,11000,11000,9
|
|
20240726,105200,59320450,10990,11000,11000,10990,9
|
|
20240726,105100,59221460,11010,11010,11010,11010,21
|
|
20240726,105000,58990250,10970,10970,10970,10970,0
|
|
20240726,104900,58990250,10970,10970,10970,10970,0
|
|
20240726,104800,58990250,10970,10970,10970,10970,0
|
|
20240726,104700,58990250,10970,10970,10970,10970,0
|
|
20240726,104600,58990250,10970,10970,10970,10970,0
|
|
20240726,104500,58990250,10970,10970,10970,10970,0
|
|
20240726,104400,58990250,10970,11000,11000,10970,123
|
|
20240726,104300,57640850,10970,10970,10970,10970,0
|
|
20240726,104200,57640850,10970,10970,10970,10970,0
|
|
20240726,104100,57640850,10970,10970,10970,10970,0
|
|
20240726,104000,57640850,10970,10990,10990,10970,5
|
|
20240726,103900,57585950,11000,11000,11000,11000,1
|
|
20240726,103800,57574950,10990,10990,10990,10990,1
|
|
20240726,103700,57563960,10950,10950,10950,10950,0
|
|
20240726,103600,57563960,10950,10950,10950,10950,0
|
|
20240726,103500,57563960,10950,10950,10950,10950,0
|
|
20240726,103400,57563960,10950,10950,10950,10950,0
|
|
20240726,103300,57563960,10950,10950,10950,10950,0
|
|
20240726,103200,57563960,10950,10950,10950,10950,0
|
|
20240726,103100,57563960,10950,11020,11020,10950,201
|
|
20240726,103000,55362400,10950,10950,10950,10950,0
|
|
20240726,102900,55362400,10950,10950,10950,10950,0
|
|
20240726,102800,55362400,10950,10950,10950,10950,0
|
|
20240726,102700,55362400,10950,10950,10950,10950,0
|
|
20240726,102600,55362400,10950,10950,10950,10950,0
|
|
20240726,102500,55362400,10950,10950,10950,10950,1
|
|
20240726,102400,55351450,10900,10900,10900,10900,0
|
|
20240726,102300,55351450,10900,10900,10900,10900,0
|
|
20240726,102200,55351450,10900,10900,10900,10900,0
|
|
20240726,102100,55351450,10900,10900,10900,10900,0
|
|
20240726,102000,55351450,10900,10900,10900,10900,0
|
|
20240726,101900,55351450,10900,11010,11010,10900,250
|
|
20240726,101800,52622790,11010,11010,11010,11010,0
|
|
20240726,101700,52622790,11010,11010,11010,11010,11
|
|
20240726,101600,52501680,11020,11020,11020,11020,2
|
|
20240726,101500,52479640,11020,11020,11020,11020,2
|
|
20240726,101400,52457600,11020,11020,11020,11020,0
|
|
20240726,101300,52457600,11020,11020,11020,11020,2
|
|
20240726,101200,52435560,11020,11020,11020,11020,3
|
|
20240726,101100,52402500,11020,11020,11020,11020,0
|
|
20240726,101000,52402500,11020,11020,11020,11020,13
|
|
20240726,100900,52259240,11010,11010,11010,11010,114
|
|
20240726,100800,51004100,11020,11020,11030,11020,168
|
|
20240726,100700,49152680,11040,11040,11040,11040,0
|
|
20240726,100600,49152680,11040,11000,11040,11000,1392
|
|
20240726,100500,33836340,11000,11000,11000,11000,0
|
|
20240726,100400,33836340,11000,10990,11000,10990,128
|
|
20240726,100300,32429200,10990,10990,10990,10990,1
|
|
20240726,100200,32418210,10930,10930,10930,10930,1
|
|
20240726,100100,32407280,10900,10900,10900,10900,0
|
|
20240726,100000,32407280,10900,10990,10990,10900,190
|
|
20240726,095900,30335420,10990,10990,10990,10990,0
|
|
20240726,095800,30335420,10990,10970,10990,10920,135
|
|
20240726,095700,28860560,10950,10950,10950,10950,1
|
|
20240726,095600,28849610,10920,10920,10920,10920,0
|
|
20240726,095500,28849610,10920,10920,10920,10920,0
|
|
20240726,095400,28849610,10920,10920,10920,10920,0
|
|
20240726,095300,28849610,10920,10920,10920,10920,0
|
|
20240726,095200,28849610,10920,10940,10940,10920,30
|
|
20240726,095100,28521990,10920,10980,10980,10920,40
|
|
20240726,095000,28084770,10990,10990,10990,10990,1
|
|
20240726,094900,28073780,10920,10920,10920,10920,0
|
|
20240726,094800,28073780,10920,10920,10920,10920,0
|
|
20240726,094700,28073780,10920,10920,10920,10920,0
|
|
20240726,094600,28073780,10920,10920,10920,10920,0
|
|
20240726,094500,28073780,10920,10920,10920,10920,0
|
|
20240726,094400,28073780,10920,10920,10920,10920,0
|
|
20240726,094300,28073780,10920,10920,10920,10920,0
|
|
20240726,094200,28073780,10920,10920,10920,10920,0
|
|
20240726,094100,28073780,10920,10920,10920,10920,0
|
|
20240726,094000,28073780,10920,10940,10940,10920,19
|
|
20240726,093900,27866240,10920,10920,10920,10920,0
|
|
20240726,093800,27866240,10920,10920,10920,10920,0
|
|
20240726,093700,27866240,10920,10920,10920,10920,0
|
|
20240726,093600,27866240,10920,10950,10950,10910,31
|
|
20240726,093500,27527620,11000,11000,11000,11000,2
|
|
20240726,093400,27505620,11000,11000,11000,11000,0
|
|
20240726,093300,27505620,11000,11000,11000,11000,3
|
|
20240726,093200,27472620,11000,10970,11000,10970,10
|
|
20240726,093100,27362740,10970,10970,10970,10970,100
|
|
20240726,093000,26265740,10970,10970,10970,10970,1
|
|
20240726,092900,26254770,10900,10900,10900,10900,0
|
|
20240726,092800,26254770,10900,10960,10970,10900,537
|
|
20240726,092700,20392030,10970,10980,10980,10970,102
|
|
20240726,092600,19272130,10980,10980,10980,10980,3
|
|
20240726,092500,19239190,10980,10980,10980,10980,1
|
|
20240726,092400,19228210,10980,10980,10980,10980,0
|
|
20240726,092300,19228210,10980,10980,10980,10980,2
|
|
20240726,092200,19206250,10970,10970,10970,10970,937
|
|
20240726,092100,8927360,10970,10970,10970,10970,0
|
|
20240726,092000,8927360,10970,10980,10980,10970,22
|
|
20240726,091900,8686000,10970,10990,10990,10970,19
|
|
20240726,091800,8477350,10980,10980,10980,10980,15
|
|
20240726,091700,8312650,10980,10980,10980,10980,10
|
|
20240726,091600,8202850,10980,11000,11000,10980,19
|
|
20240726,091500,7994030,10990,11020,11020,10990,152
|
|
20240726,091400,6322490,11020,11020,11020,11020,34
|
|
20240726,091300,5947810,11020,11010,11020,11010,386
|
|
20240726,091200,1695210,11000,11000,11000,11000,1
|
|
20240726,091100,1684210,10850,10850,10850,10850,0
|
|
20240726,091000,1684210,10850,10850,10850,10850,1
|
|
20240726,090900,1673360,10840,10860,10860,10840,9
|
|
20240726,090800,1575700,10810,10810,10810,10810,0
|
|
20240726,090700,1575700,10810,10810,10810,10810,0
|
|
20240726,090600,1575700,10810,10810,10810,10810,0
|
|
20240726,090500,1575700,10810,10810,10810,10810,0
|
|
20240726,090400,1575700,10810,10820,10820,10810,17
|
|
20240726,090300,1391910,10790,10790,10790,10790,0
|
|
20240726,090200,1391910,10790,10790,10790,10790,0
|
|
20240726,090100,1391910,10790,10790,10790,10790,0
|
|
20240726,090000,1391910,10790,10790,10790,10790,129
|