579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183600,376830350,18950,18950,18950,18950,196
|
|
20240725,183500,376830350,18950,18950,18950,18950,0
|
|
20240725,183400,376830350,18950,18950,18950,18950,0
|
|
20240725,183300,376830350,18950,18950,18950,18950,0
|
|
20240725,183200,376830350,18950,18950,18950,18950,0
|
|
20240725,183100,376830350,18950,18950,18950,18950,0
|
|
20240725,183000,376830350,18950,18950,18950,18950,0
|
|
20240725,182900,376830350,18950,18950,18950,18950,0
|
|
20240725,182800,376830350,18950,18950,18950,18950,0
|
|
20240725,182700,376830350,18950,18950,18950,18950,0
|
|
20240725,182600,376830350,18950,18950,18950,18950,0
|
|
20240725,182500,376830350,18950,18950,18950,18950,0
|
|
20240725,182400,376830350,18950,18950,18950,18950,0
|
|
20240725,182300,376830350,18950,18950,18950,18950,0
|
|
20240725,182200,376830350,18950,18950,18950,18950,0
|
|
20240725,182100,376830350,18950,18950,18950,18950,0
|
|
20240725,182000,376830350,18950,18950,18950,18950,0
|
|
20240725,181900,376830350,18950,18950,18950,18950,0
|
|
20240725,181800,376830350,18950,18950,18950,18950,0
|
|
20240725,181700,376830350,18950,18950,18950,18950,0
|
|
20240725,181600,376830350,18950,18950,18950,18950,0
|
|
20240725,181500,376830350,18950,18950,18950,18950,0
|
|
20240725,181400,376830350,18950,18950,18950,18950,0
|
|
20240725,181300,376830350,18950,18950,18950,18950,0
|
|
20240725,181200,376830350,18950,18950,18950,18950,0
|
|
20240725,181100,376830350,18950,18950,18950,18950,0
|
|
20240725,181000,376830350,18950,18950,18950,18950,0
|
|
20240725,180900,376830350,18950,18950,18950,18950,0
|
|
20240725,180800,376830350,18950,18950,18950,18950,0
|
|
20240725,180700,376830350,18950,18950,18950,18950,0
|
|
20240725,180600,376830350,18950,18950,18950,18950,196
|
|
20240725,180500,376830350,18950,18950,18950,18950,0
|
|
20240725,180400,376830350,18950,18950,18950,18950,0
|
|
20240725,180300,376830350,18950,18950,18950,18950,0
|
|
20240725,180200,376830350,18950,18950,18950,18950,0
|
|
20240725,180100,376830350,18950,18950,18950,18950,0
|
|
20240725,180000,376830350,18950,18950,18950,18950,0
|
|
20240725,175900,376830350,18950,18950,18950,18950,0
|
|
20240725,175800,376830350,18950,18950,18950,18950,0
|
|
20240725,175700,376830350,18950,18950,18950,18950,0
|
|
20240725,175600,376830350,18950,18950,18950,18950,0
|
|
20240725,175500,376830350,18950,18950,18950,18950,0
|
|
20240725,175400,376830350,18950,18950,18950,18950,0
|
|
20240725,175300,376830350,18950,18950,18950,18950,0
|
|
20240725,175200,376830350,18950,18950,18950,18950,0
|
|
20240725,175100,376830350,18950,18950,18950,18950,0
|
|
20240725,175000,376830350,18950,18950,18950,18950,0
|
|
20240725,174900,376830350,18950,18950,18950,18950,0
|
|
20240725,174800,376830350,18950,18950,18950,18950,0
|
|
20240725,174700,376830350,18950,18950,18950,18950,0
|
|
20240725,174600,376830350,18950,18950,18950,18950,0
|
|
20240725,174500,376830350,18950,18950,18950,18950,0
|
|
20240725,174400,376830350,18950,18950,18950,18950,0
|
|
20240725,174300,376830350,18950,18950,18950,18950,0
|
|
20240725,174200,376830350,18950,18950,18950,18950,0
|
|
20240725,174100,376830350,18950,18950,18950,18950,0
|
|
20240725,174000,376830350,18950,18950,18950,18950,0
|
|
20240725,173900,376830350,18950,18950,18950,18950,0
|
|
20240725,173800,376830350,18950,18950,18950,18950,0
|
|
20240725,173700,376830350,18950,18950,18950,18950,0
|
|
20240725,173600,376830350,18950,18950,18950,18950,196
|
|
20240725,173500,376830350,18950,18950,18950,18950,0
|
|
20240725,173400,376830350,18950,18950,18950,18950,0
|
|
20240725,173300,376830350,18950,18950,18950,18950,0
|
|
20240725,173200,376830350,18950,18950,18950,18950,0
|
|
20240725,173100,376830350,18950,18950,18950,18950,0
|
|
20240725,173000,376830350,18950,18950,18950,18950,0
|
|
20240725,172900,376830350,18950,18950,18950,18950,0
|
|
20240725,172800,376830350,18950,18950,18950,18950,0
|
|
20240725,172700,376830350,18950,18950,18950,18950,0
|
|
20240725,172600,376830350,18950,18950,18950,18950,0
|
|
20240725,172500,376830350,18950,18950,18950,18950,0
|
|
20240725,172400,376830350,18950,18950,18950,18950,0
|
|
20240725,172300,376830350,18950,18950,18950,18950,0
|
|
20240725,172200,376830350,18950,18950,18950,18950,0
|
|
20240725,172100,376830350,18950,18950,18950,18950,0
|
|
20240725,172000,376830350,18950,18950,18950,18950,0
|
|
20240725,171900,376830350,18950,18950,18950,18950,0
|
|
20240725,171800,376830350,18950,18950,18950,18950,0
|
|
20240725,171700,376830350,18950,18950,18950,18950,0
|
|
20240725,171600,376830350,18950,18950,18950,18950,0
|
|
20240725,171500,376830350,18950,18950,18950,18950,0
|
|
20240725,171400,376830350,18950,18950,18950,18950,0
|
|
20240725,171300,376830350,18950,18950,18950,18950,0
|
|
20240725,171200,376830350,18950,18950,18950,18950,0
|
|
20240725,171100,376830350,18950,18950,18950,18950,0
|
|
20240725,171000,376830350,18950,18950,18950,18950,0
|
|
20240725,170900,376830350,18950,18950,18950,18950,0
|
|
20240725,170800,376830350,18950,18950,18950,18950,0
|
|
20240725,170700,376830350,18950,18950,18950,18950,0
|
|
20240725,170600,376830350,18950,18950,18950,18950,196
|
|
20240725,170500,376830350,18950,18950,18950,18950,0
|
|
20240725,170400,376830350,18950,18950,18950,18950,0
|
|
20240725,170300,376830350,18950,18950,18950,18950,0
|
|
20240725,170200,376830350,18950,18950,18950,18950,0
|
|
20240725,170100,376830350,18950,18950,18950,18950,0
|
|
20240725,170000,376830350,18950,18950,18950,18950,0
|
|
20240725,165900,376830350,18950,18950,18950,18950,0
|
|
20240725,165800,376830350,18950,18950,18950,18950,0
|
|
20240725,165700,376830350,18950,18950,18950,18950,0
|
|
20240725,165600,376830350,18950,18950,18950,18950,0
|
|
20240725,165500,376830350,18950,18950,18950,18950,0
|
|
20240725,165400,376830350,18950,18950,18950,18950,0
|
|
20240725,165300,376830350,18950,18950,18950,18950,0
|
|
20240725,165200,376830350,18950,18950,18950,18950,0
|
|
20240725,165100,376830350,18950,18950,18950,18950,0
|
|
20240725,165000,376830350,18950,18950,18950,18950,0
|
|
20240725,164900,376830350,18950,18950,18950,18950,0
|
|
20240725,164800,376830350,18950,18950,18950,18950,0
|
|
20240725,164700,376830350,18950,18950,18950,18950,0
|
|
20240725,164600,376830350,18950,18950,18950,18950,0
|
|
20240725,164500,376830350,18950,18950,18950,18950,0
|
|
20240725,164400,376830350,18950,18950,18950,18950,0
|
|
20240725,164300,376830350,18950,18950,18950,18950,0
|
|
20240725,164200,376830350,18950,18950,18950,18950,0
|
|
20240725,164100,376830350,18950,18950,18950,18950,0
|
|
20240725,164000,376830350,18950,18950,18950,18950,0
|
|
20240725,163900,376830350,18950,18950,18950,18950,0
|
|
20240725,163800,376830350,18950,18950,18950,18950,0
|
|
20240725,163700,376830350,18950,18950,18950,18950,0
|
|
20240725,163600,376830350,18950,18950,18950,18950,196
|
|
20240725,163500,376830350,18950,18950,18950,18950,0
|
|
20240725,163400,376830350,18950,18950,18950,18950,0
|
|
20240725,163300,376830350,18950,18950,18950,18950,0
|
|
20240725,163200,376830350,18950,18950,18950,18950,0
|
|
20240725,163100,376830350,18950,18950,18950,18950,0
|
|
20240725,163000,376830350,18950,18950,18950,18950,0
|
|
20240725,162900,376830350,18950,18950,18950,18950,0
|
|
20240725,162800,376830350,18950,18950,18950,18950,0
|
|
20240725,162700,376830350,18950,18950,18950,18950,0
|
|
20240725,162600,376830350,18950,18950,18950,18950,0
|
|
20240725,162500,376830350,18950,18950,18950,18950,0
|
|
20240725,162400,376830350,18950,18950,18950,18950,0
|
|
20240725,162300,376830350,18950,18950,18950,18950,0
|
|
20240725,162200,376830350,18950,18950,18950,18950,0
|
|
20240725,162100,376830350,18950,18950,18950,18950,0
|
|
20240725,162000,376830350,18950,18950,18950,18950,0
|
|
20240725,161900,376830350,18950,18950,18950,18950,0
|
|
20240725,161800,376830350,18950,18950,18950,18950,0
|
|
20240725,161700,376830350,18950,18950,18950,18950,0
|
|
20240725,161600,376830350,18950,18950,18950,18950,0
|
|
20240725,161500,376830350,18950,18950,18950,18950,0
|
|
20240725,161400,376830350,18950,18950,18950,18950,0
|
|
20240725,161300,376830350,18950,18950,18950,18950,0
|
|
20240725,161200,376830350,18950,18950,18950,18950,0
|
|
20240725,161100,376830350,18950,18950,18950,18950,0
|
|
20240725,161000,376830350,18950,18950,18950,18950,0
|
|
20240725,160900,376830350,18950,18950,18950,18950,0
|
|
20240725,160800,376830350,18950,18950,18950,18950,0
|
|
20240725,160700,376830350,18950,18950,18950,18950,0
|
|
20240725,160600,376830350,18950,18950,18950,18950,196
|
|
20240725,160500,376830350,18950,18950,18950,18950,0
|
|
20240725,160400,376830350,18950,18950,18950,18950,0
|
|
20240725,160300,376830350,18950,18950,18950,18950,0
|
|
20240725,160200,376830350,18950,18950,18950,18950,0
|
|
20240725,160100,376830350,18950,18950,18950,18950,0
|
|
20240725,160000,376830350,18950,18950,18950,18950,0
|
|
20240725,155900,376830350,18950,18950,18950,18950,0
|
|
20240725,155800,376830350,18950,18950,18950,18950,0
|
|
20240725,155700,376830350,18950,18950,18950,18950,0
|
|
20240725,155600,376830350,18950,18950,18950,18950,0
|
|
20240725,155500,376830350,18950,18950,18950,18950,0
|
|
20240725,155400,376830350,18950,18950,18950,18950,0
|
|
20240725,155300,376830350,18950,18950,18950,18950,0
|
|
20240725,155200,376830350,18950,18950,18950,18950,0
|
|
20240725,155100,376830350,18950,18950,18950,18950,0
|
|
20240725,155000,376830350,18950,18950,18950,18950,0
|
|
20240725,154900,376830350,18950,18950,18950,18950,0
|
|
20240725,154800,376830350,18950,18950,18950,18950,0
|
|
20240725,154700,376830350,18950,18950,18950,18950,0
|
|
20240725,154600,376830350,18950,18950,18950,18950,0
|
|
20240725,154500,376830350,18950,18950,18950,18950,0
|
|
20240725,154400,376830350,18950,18950,18950,18950,0
|
|
20240725,154300,376830350,18950,18950,18950,18950,0
|
|
20240725,154200,376830350,18950,18950,18950,18950,0
|
|
20240725,154100,376830350,18950,18950,18950,18950,0
|
|
20240725,154000,376830350,18950,18950,18950,18950,0
|
|
20240725,153900,376830350,18950,18950,18950,18950,0
|
|
20240725,153800,376830350,18950,18950,18950,18950,0
|
|
20240725,153700,376830350,18950,18950,18950,18950,0
|
|
20240725,153600,376830350,18950,18950,18950,18950,196
|
|
20240725,153500,376830350,18950,18950,18950,18950,0
|
|
20240725,153400,376830350,18950,18950,18950,18950,0
|
|
20240725,153300,376830350,18950,18950,18950,18950,0
|
|
20240725,153200,376830350,18950,18950,18950,18950,0
|
|
20240725,153100,376830350,18950,18950,18950,18950,0
|
|
20240725,153000,376830350,18950,18950,18950,18950,196
|
|
20240725,152900,373116150,18950,18950,18950,18950,0
|
|
20240725,152800,373116150,18950,18950,18950,18950,0
|
|
20240725,152700,373116150,18950,18950,18950,18950,0
|
|
20240725,152600,373116150,18950,18950,18950,18950,0
|
|
20240725,152500,373116150,18950,18950,18950,18950,0
|
|
20240725,152400,373116150,18950,18950,18950,18950,0
|
|
20240725,152300,373116150,18950,18950,18950,18950,0
|
|
20240725,152200,373116150,18950,18950,18950,18950,0
|
|
20240725,152100,373116150,18950,18950,18950,18950,0
|
|
20240725,152000,373116150,18950,18950,18950,18950,0
|
|
20240725,151900,373116150,18950,19000,19000,18950,127
|
|
20240725,151800,370704150,18990,18990,18990,18990,0
|
|
20240725,151700,370704150,18990,18990,18990,18990,6
|
|
20240725,151600,370590210,19030,19000,19030,18990,2722
|
|
20240725,151500,318872220,19000,19000,19000,19000,1
|
|
20240725,151400,318853220,19000,19010,19010,19000,223
|
|
20240725,151300,314616160,19000,19000,19000,19000,20
|
|
20240725,151200,314236160,19000,19000,19000,19000,0
|
|
20240725,151100,314236160,19000,19000,19000,19000,390
|
|
20240725,151000,306826160,19030,19030,19030,19030,1
|
|
20240725,150900,306807130,19020,19020,19020,19020,174
|
|
20240725,150800,303497650,19030,19030,19030,19020,5
|
|
20240725,150700,303402510,19030,19030,19030,19030,1
|
|
20240725,150600,303383480,19030,19030,19030,19030,5
|
|
20240725,150500,303288330,19020,19020,19020,19020,0
|
|
20240725,150400,303288330,19020,19020,19020,19020,2
|
|
20240725,150300,303250290,19020,19020,19020,19020,0
|
|
20240725,150200,303250290,19020,19020,19020,19020,0
|
|
20240725,150100,303250290,19020,19020,19020,19020,0
|
|
20240725,150000,303250290,19020,19020,19020,19020,87
|
|
20240725,145900,301595550,19030,19020,19030,19020,80
|
|
20240725,145800,300073900,19030,19030,19030,19030,5
|
|
20240725,145700,299978750,19020,19020,19020,19020,97
|
|
20240725,145600,298133810,19020,19020,19020,19020,0
|
|
20240725,145500,298133810,19020,19020,19020,19020,1
|
|
20240725,145400,298114790,19010,19010,19010,19010,0
|
|
20240725,145300,298114790,19010,19010,19010,19010,2
|
|
20240725,145200,298076770,18980,18980,18980,18980,0
|
|
20240725,145100,298076770,18980,18980,18980,18980,0
|
|
20240725,145000,298076770,18980,18970,18980,18970,24
|
|
20240725,144900,297621350,18970,18970,18970,18970,40
|
|
20240725,144800,296862550,18960,18960,18960,18960,0
|
|
20240725,144700,296862550,18960,18960,18960,18960,0
|
|
20240725,144600,296862550,18960,18960,18960,18960,45
|
|
20240725,144500,296009350,18940,18940,18940,18940,0
|
|
20240725,144400,296009350,18940,18940,18940,18940,0
|
|
20240725,144300,296009350,18940,18940,18940,18940,0
|
|
20240725,144200,296009350,18940,18940,18940,18940,0
|
|
20240725,144100,296009350,18940,18940,18940,18940,0
|
|
20240725,144000,296009350,18940,18940,18940,18940,0
|
|
20240725,143900,296009350,18940,18940,18940,18940,0
|
|
20240725,143800,296009350,18940,18930,18940,18930,19
|
|
20240725,143700,295649620,18930,18930,18930,18930,0
|
|
20240725,143600,295649620,18930,18930,18930,18930,0
|
|
20240725,143500,295649620,18930,18930,18930,18930,0
|
|
20240725,143400,295649620,18930,18930,18930,18930,0
|
|
20240725,143300,295649620,18930,18930,18930,18930,91
|
|
20240725,143200,293926990,18930,18930,18930,18930,0
|
|
20240725,143100,293926990,18930,18930,18930,18930,0
|
|
20240725,143000,293926990,18930,18930,18930,18930,0
|
|
20240725,142900,293926990,18930,18930,18930,18930,22
|
|
20240725,142800,293510530,18950,18950,18950,18950,300
|
|
20240725,142700,287825530,18950,18940,18950,18940,295
|
|
20240725,142600,282236130,18930,18930,18930,18930,0
|
|
20240725,142500,282236130,18930,18930,18930,18930,16
|
|
20240725,142400,281933250,18930,18930,18930,18930,0
|
|
20240725,142300,281933250,18930,18930,18930,18930,0
|
|
20240725,142200,281933250,18930,18930,18930,18930,0
|
|
20240725,142100,281933250,18930,18940,18940,18930,834
|
|
20240725,142000,266143990,18940,18940,18940,18940,0
|
|
20240725,141900,266143990,18940,18940,18940,18940,0
|
|
20240725,141800,266143990,18940,18940,18940,18940,0
|
|
20240725,141700,266143990,18940,18940,18940,18940,0
|
|
20240725,141600,266143990,18940,18940,18940,18940,0
|
|
20240725,141500,266143990,18940,18940,18940,18940,0
|
|
20240725,141400,266143990,18940,18940,18940,18940,0
|
|
20240725,141300,266143990,18940,18940,18940,18940,0
|
|
20240725,141200,266143990,18940,18940,18940,18940,0
|
|
20240725,141100,266143990,18940,18940,18940,18940,0
|
|
20240725,141000,266143990,18940,18940,18940,18940,0
|
|
20240725,140900,266143990,18940,18940,18940,18940,0
|
|
20240725,140800,266143990,18940,18940,18940,18940,0
|
|
20240725,140700,266143990,18940,18940,18940,18940,0
|
|
20240725,140600,266143990,18940,18940,18940,18940,0
|
|
20240725,140500,266143990,18940,18940,18940,18940,0
|
|
20240725,140400,266143990,18940,18950,18950,18940,118
|
|
20240725,140300,263908070,18950,18950,18950,18950,0
|
|
20240725,140200,263908070,18950,18950,18950,18950,0
|
|
20240725,140100,263908070,18950,18950,18950,18950,0
|
|
20240725,140000,263908070,18950,18950,18950,18950,0
|
|
20240725,135900,263908070,18950,18950,18950,18950,0
|
|
20240725,135800,263908070,18950,18950,18950,18950,0
|
|
20240725,135700,263908070,18950,18950,18950,18950,20
|
|
20240725,135600,263529070,18940,18940,18940,18940,0
|
|
20240725,135500,263529070,18940,18940,18940,18940,15
|
|
20240725,135400,263244970,18950,18950,18950,18950,0
|
|
20240725,135300,263244970,18950,18950,18950,18950,0
|
|
20240725,135200,263244970,18950,18950,18950,18950,0
|
|
20240725,135100,263244970,18950,18950,18950,18950,0
|
|
20240725,135000,263244970,18950,18950,18950,18950,0
|
|
20240725,134900,263244970,18950,18950,18950,18950,0
|
|
20240725,134800,263244970,18950,18950,18950,18950,0
|
|
20240725,134700,263244970,18950,18950,18950,18950,0
|
|
20240725,134600,263244970,18950,18950,18950,18950,0
|
|
20240725,134500,263244970,18950,18950,18950,18950,100
|
|
20240725,134400,261349970,18930,18930,18930,18930,0
|
|
20240725,134300,261349970,18930,18930,18930,18930,0
|
|
20240725,134200,261349970,18930,18930,18930,18930,0
|
|
20240725,134100,261349970,18930,18930,18930,18930,0
|
|
20240725,134000,261349970,18930,18930,18930,18930,0
|
|
20240725,133900,261349970,18930,18930,18930,18930,0
|
|
20240725,133800,261349970,18930,18930,18930,18930,0
|
|
20240725,133700,261349970,18930,18930,18930,18930,424
|
|
20240725,133600,253323650,18930,18930,18930,18930,0
|
|
20240725,133500,253323650,18930,18930,18930,18930,0
|
|
20240725,133400,253323650,18930,18930,18930,18930,3
|
|
20240725,133300,253266860,18930,18930,18930,18930,0
|
|
20240725,133200,253266860,18930,18930,18930,18930,0
|
|
20240725,133100,253266860,18930,18930,18930,18930,0
|
|
20240725,133000,253266860,18930,18930,18930,18930,0
|
|
20240725,132900,253266860,18930,18930,18930,18930,0
|
|
20240725,132800,253266860,18930,18930,18930,18930,0
|
|
20240725,132700,253266860,18930,18930,18930,18930,0
|
|
20240725,132600,253266860,18930,18930,18930,18930,80
|
|
20240725,132500,251752460,18930,18930,18930,18930,0
|
|
20240725,132400,251752460,18930,18930,18930,18930,0
|
|
20240725,132300,251752460,18930,18930,18930,18930,0
|
|
20240725,132200,251752460,18930,18930,18930,18930,59
|
|
20240725,132100,250635590,18930,18930,18930,18930,0
|
|
20240725,132000,250635590,18930,18930,18930,18930,1
|
|
20240725,131900,250616660,18920,18920,18920,18920,32
|
|
20240725,131800,250011220,18930,18930,18930,18930,0
|
|
20240725,131700,250011220,18930,18930,18930,18930,0
|
|
20240725,131600,250011220,18930,18930,18930,18930,0
|
|
20240725,131500,250011220,18930,18930,18930,18930,0
|
|
20240725,131400,250011220,18930,18930,18930,18930,0
|
|
20240725,131300,250011220,18930,18930,18930,18930,0
|
|
20240725,131200,250011220,18930,18930,18930,18930,0
|
|
20240725,131100,250011220,18930,18930,18930,18930,0
|
|
20240725,131000,250011220,18930,18930,18930,18930,0
|
|
20240725,130900,250011220,18930,18930,18930,18930,0
|
|
20240725,130800,250011220,18930,18930,18930,18930,40
|
|
20240725,130700,249254020,18930,18930,18930,18930,0
|
|
20240725,130600,249254020,18930,18930,18930,18930,0
|
|
20240725,130500,249254020,18930,18930,18930,18930,0
|
|
20240725,130400,249254020,18930,18930,18930,18930,0
|
|
20240725,130300,249254020,18930,18930,18930,18930,0
|
|
20240725,130200,249254020,18930,18930,18930,18930,0
|
|
20240725,130100,249254020,18930,18930,18930,18930,0
|
|
20240725,130000,249254020,18930,18930,18930,18930,0
|
|
20240725,125900,249254020,18930,18930,18930,18930,0
|
|
20240725,125800,249254020,18930,18930,18930,18930,19
|
|
20240725,125700,248894350,18920,18920,18920,18920,0
|
|
20240725,125600,248894350,18920,18920,18920,18920,0
|
|
20240725,125500,248894350,18920,18920,18920,18920,0
|
|
20240725,125400,248894350,18920,18920,18920,18920,43
|
|
20240725,125300,248080790,18920,18920,18920,18920,0
|
|
20240725,125200,248080790,18920,18920,18920,18920,3
|
|
20240725,125100,248024030,18920,18920,18920,18920,1
|
|
20240725,125000,248005110,18920,18920,18920,18920,0
|
|
20240725,124900,248005110,18920,18920,18920,18920,0
|
|
20240725,124800,248005110,18920,18920,18920,18920,36
|
|
20240725,124700,247323990,18920,18920,18920,18920,0
|
|
20240725,124600,247323990,18920,18920,18920,18920,0
|
|
20240725,124500,247323990,18920,18920,18920,18920,0
|
|
20240725,124400,247323990,18920,18920,18920,18920,0
|
|
20240725,124300,247323990,18920,18920,18920,18920,0
|
|
20240725,124200,247323990,18920,18920,18920,18920,0
|
|
20240725,124100,247323990,18920,18920,18920,18920,0
|
|
20240725,124000,247323990,18920,18920,18920,18920,0
|
|
20240725,123900,247323990,18920,18920,18920,18920,36
|
|
20240725,123800,246642870,18910,18910,18910,18910,0
|
|
20240725,123700,246642870,18910,18910,18910,18910,0
|
|
20240725,123600,246642870,18910,18910,18910,18910,40
|
|
20240725,123500,245886470,18920,18920,18920,18920,0
|
|
20240725,123400,245886470,18920,18920,18920,18920,0
|
|
20240725,123300,245886470,18920,18920,18920,18920,0
|
|
20240725,123200,245886470,18920,18920,18920,18920,0
|
|
20240725,123100,245886470,18920,18920,18920,18920,0
|
|
20240725,123000,245886470,18920,18920,18920,18920,0
|
|
20240725,122900,245886470,18920,18910,18920,18900,40
|
|
20240725,122800,245130260,18920,18920,18920,18920,1
|
|
20240725,122700,245111340,18910,18910,18910,18910,0
|
|
20240725,122600,245111340,18910,18910,18910,18910,0
|
|
20240725,122500,245111340,18910,18910,18910,18910,0
|
|
20240725,122400,245111340,18910,18910,18910,18910,0
|
|
20240725,122300,245111340,18910,18910,18910,18910,0
|
|
20240725,122200,245111340,18910,18910,18910,18910,0
|
|
20240725,122100,245111340,18910,18910,18910,18910,0
|
|
20240725,122000,245111340,18910,18910,18910,18910,0
|
|
20240725,121900,245111340,18910,18910,18910,18910,3
|
|
20240725,121800,245054610,18920,18920,18920,18920,0
|
|
20240725,121700,245054610,18920,18920,18920,18920,2
|
|
20240725,121600,245016770,18920,18920,18920,18920,0
|
|
20240725,121500,245016770,18920,18920,18920,18920,0
|
|
20240725,121400,245016770,18920,18920,18920,18920,1
|
|
20240725,121300,244997850,18870,18870,18870,18870,0
|
|
20240725,121200,244997850,18870,18870,18870,18870,0
|
|
20240725,121100,244997850,18870,18870,18870,18870,0
|
|
20240725,121000,244997850,18870,18870,18870,18870,0
|
|
20240725,120900,244997850,18870,18870,18870,18870,0
|
|
20240725,120800,244997850,18870,18880,18880,18870,20
|
|
20240725,120700,244620440,18890,18890,18890,18890,0
|
|
20240725,120600,244620440,18890,18870,18890,18870,3
|
|
20240725,120500,244563810,18870,18870,18870,18870,82
|
|
20240725,120400,243016470,18870,18870,18870,18870,22
|
|
20240725,120300,242601330,18860,18860,18860,18860,169
|
|
20240725,120200,239413990,18860,18860,18860,18860,44
|
|
20240725,120100,238584150,18860,18850,18860,18850,117
|
|
20240725,120000,236378090,18860,18860,18860,18850,126
|
|
20240725,115900,234002640,18870,18940,18940,18860,4200
|
|
20240725,115800,154595390,18950,18950,18950,18950,0
|
|
20240725,115700,154595390,18950,18950,18950,18950,6
|
|
20240725,115600,154481690,18940,18940,18940,18940,0
|
|
20240725,115500,154481690,18940,18940,18940,18940,1
|
|
20240725,115400,154462750,18940,18940,18940,18940,0
|
|
20240725,115300,154462750,18940,18940,18940,18940,0
|
|
20240725,115200,154462750,18940,18940,18940,18940,0
|
|
20240725,115100,154462750,18940,18940,18940,18940,97
|
|
20240725,115000,152625570,18940,18940,18940,18940,0
|
|
20240725,114900,152625570,18940,18950,18950,18940,10
|
|
20240725,114800,152436120,18950,18950,18950,18950,0
|
|
20240725,114700,152436120,18950,18950,18950,18950,0
|
|
20240725,114600,152436120,18950,18950,18950,18950,0
|
|
20240725,114500,152436120,18950,18950,18950,18950,0
|
|
20240725,114400,152436120,18950,18950,18950,18950,0
|
|
20240725,114300,152436120,18950,18950,18950,18950,0
|
|
20240725,114200,152436120,18950,18950,18950,18950,0
|
|
20240725,114100,152436120,18950,18950,18950,18950,0
|
|
20240725,114000,152436120,18950,18950,18950,18950,0
|
|
20240725,113900,152436120,18950,18950,18950,18940,115
|
|
20240725,113800,150257990,18950,18950,18950,18950,0
|
|
20240725,113700,150257990,18950,18950,18950,18950,0
|
|
20240725,113600,150257990,18950,18960,18960,18950,50
|
|
20240725,113500,149310320,18960,18960,18960,18960,0
|
|
20240725,113400,149310320,18960,18960,18960,18960,0
|
|
20240725,113300,149310320,18960,18960,18960,18960,0
|
|
20240725,113200,149310320,18960,18960,18960,18960,0
|
|
20240725,113100,149310320,18960,18960,18960,18960,44
|
|
20240725,113000,148476080,18960,18960,18960,18960,0
|
|
20240725,112900,148476080,18960,18960,18960,18960,50
|
|
20240725,112800,147528080,18930,18930,18930,18930,0
|
|
20240725,112700,147528080,18930,18930,18930,18930,16
|
|
20240725,112600,147225200,18960,18960,18960,18960,1
|
|
20240725,112500,147206240,18930,18930,18930,18930,0
|
|
20240725,112400,147206240,18930,18930,18930,18930,0
|
|
20240725,112300,147206240,18930,18930,18930,18930,33
|
|
20240725,112200,146581550,18940,18940,18940,18940,18
|
|
20240725,112100,146240630,18930,18930,18930,18930,20
|
|
20240725,112000,145862030,18930,18930,18930,18930,100
|
|
20240725,111900,143969030,18930,18930,18930,18930,100
|
|
20240725,111800,142076030,18930,18930,18930,18930,46
|
|
20240725,111700,141205250,18930,18930,18930,18930,0
|
|
20240725,111600,141205250,18930,18950,18950,18930,233
|
|
20240725,111500,136793330,18960,18960,18960,18960,0
|
|
20240725,111400,136793330,18960,18960,18960,18960,211
|
|
20240725,111300,132792770,18950,18950,18950,18950,23
|
|
20240725,111200,132356920,18950,18950,18950,18950,0
|
|
20240725,111100,132356920,18950,18950,18950,18950,120
|
|
20240725,111000,130082920,18930,18940,18940,18930,162
|
|
20240725,110900,127014890,18930,18930,18930,18930,0
|
|
20240725,110800,127014890,18930,18930,18930,18930,220
|
|
20240725,110700,122850290,18930,18930,18930,18930,0
|
|
20240725,110600,122850290,18930,18930,18930,18930,0
|
|
20240725,110500,122850290,18930,18930,18930,18930,46
|
|
20240725,110400,121979510,18930,18930,18930,18930,0
|
|
20240725,110300,121979510,18930,18930,18930,18930,0
|
|
20240725,110200,121979510,18930,18930,18930,18930,0
|
|
20240725,110100,121979510,18930,18930,18930,18930,0
|
|
20240725,110000,121979510,18930,18930,18930,18930,0
|
|
20240725,105900,121979510,18930,18930,18930,18930,0
|
|
20240725,105800,121979510,18930,18930,18930,18930,141
|
|
20240725,105700,119310380,18930,18930,18930,18930,10
|
|
20240725,105600,119121080,18930,18930,18930,18930,6
|
|
20240725,105500,119007500,18920,18920,18920,18920,1
|
|
20240725,105400,118988580,18930,18930,18930,18930,5
|
|
20240725,105300,118893930,18920,18920,18920,18920,0
|
|
20240725,105200,118893930,18920,18920,18920,18920,0
|
|
20240725,105100,118893930,18920,18920,18920,18920,100
|
|
20240725,105000,117001930,18920,18920,18920,18920,0
|
|
20240725,104900,117001930,18920,18920,18920,18920,0
|
|
20240725,104800,117001930,18920,18920,18920,18920,0
|
|
20240725,104700,117001930,18920,18920,18920,18920,0
|
|
20240725,104600,117001930,18920,18920,18920,18920,0
|
|
20240725,104500,117001930,18920,18920,18920,18920,0
|
|
20240725,104400,117001930,18920,18920,18920,18920,1
|
|
20240725,104300,116983010,18920,18920,18920,18920,0
|
|
20240725,104200,116983010,18920,18930,18930,18920,139
|
|
20240725,104100,114352980,18930,18930,18930,18930,0
|
|
20240725,104000,114352980,18930,18930,18930,18930,40
|
|
20240725,103900,113595780,18930,18930,18930,18930,20
|
|
20240725,103800,113217180,18920,18920,18920,18920,0
|
|
20240725,103700,113217180,18920,18920,18920,18920,13
|
|
20240725,103600,112971220,18920,18920,18920,18920,0
|
|
20240725,103500,112971220,18920,18920,18920,18920,18
|
|
20240725,103400,112630660,18920,18920,18920,18920,98
|
|
20240725,103300,110776500,18930,18930,18930,18930,21
|
|
20240725,103200,110378970,18930,18930,18930,18930,2
|
|
20240725,103100,110341110,18920,18920,18920,18920,0
|
|
20240725,103000,110341110,18920,18920,18920,18920,211
|
|
20240725,102900,106348990,18920,18920,18920,18920,0
|
|
20240725,102800,106348990,18920,18920,18920,18920,0
|
|
20240725,102700,106348990,18920,18920,18920,18920,0
|
|
20240725,102600,106348990,18920,18920,18920,18920,2
|
|
20240725,102500,106311150,18930,18930,18930,18930,24
|
|
20240725,102400,105856830,18930,18930,18930,18930,0
|
|
20240725,102300,105856830,18930,18930,18930,18930,5
|
|
20240725,102200,105762180,18930,18930,18930,18930,6
|
|
20240725,102100,105648600,18930,18920,18930,18920,23
|
|
20240725,102000,105213390,18930,18930,18930,18930,13
|
|
20240725,101900,104967300,18930,18930,18930,18930,10
|
|
20240725,101800,104778000,18920,18920,18920,18920,78
|
|
20240725,101700,103302240,18920,18930,18930,18920,38
|
|
20240725,101600,102583070,18930,18930,18930,18920,154
|
|
20240725,101500,99668020,18930,18930,18930,18930,0
|
|
20240725,101400,99668020,18930,18930,18930,18930,1
|
|
20240725,101300,99649090,18930,18930,18930,18930,329
|
|
20240725,101200,93421120,18930,18930,18930,18930,0
|
|
20240725,101100,93421120,18930,18950,18950,18930,40
|
|
20240725,101000,92663420,18960,18960,18960,18960,0
|
|
20240725,100900,92663420,18960,18960,18960,18960,33
|
|
20240725,100800,92037740,18960,18930,18960,18930,51
|
|
20240725,100700,91072010,18940,18940,18940,18940,5
|
|
20240725,100600,90977310,18940,18940,18940,18940,0
|
|
20240725,100500,90977310,18940,18950,18950,18940,632
|
|
20240725,100400,79002180,18950,18950,18950,18950,45
|
|
20240725,100300,78149430,18950,18960,18960,18950,33
|
|
20240725,100200,77523920,18960,18960,18960,18960,99
|
|
20240725,100100,75646880,18970,18970,18970,18970,20
|
|
20240725,100000,75267480,18970,18960,18970,18960,156
|
|
20240725,095900,72309170,18970,18960,18970,18960,129
|
|
20240725,095800,69863030,18960,18970,18970,18960,26
|
|
20240725,095700,69369970,18970,18970,18970,18970,5
|
|
20240725,095600,69275120,18960,18960,18960,18960,10
|
|
20240725,095500,69085520,18960,18960,18960,18960,6
|
|
20240725,095400,68971760,18960,18970,18970,18960,31
|
|
20240725,095300,68383990,18970,18970,18970,18970,0
|
|
20240725,095200,68383990,18970,18970,18970,18970,42
|
|
20240725,095100,67587250,18960,18960,18960,18960,56
|
|
20240725,095000,66525490,18960,18960,18960,18960,175
|
|
20240725,094900,63207490,18960,18960,18960,18960,17
|
|
20240725,094800,62885170,18970,18970,18970,18970,35
|
|
20240725,094700,62221220,18970,18970,18970,18970,2
|
|
20240725,094600,62183280,18960,18970,18970,18960,95
|
|
20240725,094500,60381990,18980,18970,18980,18970,182
|
|
20240725,094400,56929190,18970,18980,18980,18970,292
|
|
20240725,094300,51387170,18980,18980,18980,18980,0
|
|
20240725,094200,51387170,18980,18990,18990,18980,9
|
|
20240725,094100,51216320,18990,18990,18990,18990,44
|
|
20240725,094000,50380760,19000,19000,19000,19000,2
|
|
20240725,093900,50342760,19000,19000,19000,19000,1
|
|
20240725,093800,50323760,19000,18980,19000,18980,53
|
|
20240725,093700,49317800,19000,19000,19000,19000,3
|
|
20240725,093600,49260800,18980,18980,18980,18980,16
|
|
20240725,093500,48957120,19000,19000,19000,19000,1
|
|
20240725,093400,48938120,19010,19010,19010,19010,0
|
|
20240725,093300,48938120,19010,19010,19010,19010,1
|
|
20240725,093200,48919110,18990,18990,18990,18990,0
|
|
20240725,093100,48919110,18990,18990,18990,18990,0
|
|
20240725,093000,48919110,18990,19010,19010,18990,11
|
|
20240725,092900,48710200,18980,18980,18980,18980,0
|
|
20240725,092800,48710200,18980,18980,18980,18980,0
|
|
20240725,092700,48710200,18980,18980,18980,18980,80
|
|
20240725,092600,47191800,18990,18990,18990,18990,0
|
|
20240725,092500,47191800,18990,18990,18990,18990,82
|
|
20240725,092400,45634620,19010,19010,19010,19010,0
|
|
20240725,092300,45634620,19010,19010,19010,19010,0
|
|
20240725,092200,45634620,19010,18990,19010,18990,51
|
|
20240725,092100,44666110,18990,18990,18990,18990,0
|
|
20240725,092000,44666110,18990,18990,18990,18990,20
|
|
20240725,091900,44286310,18980,18980,18980,18980,8
|
|
20240725,091800,44134470,18970,18970,18970,18970,47
|
|
20240725,091700,43242880,18960,18960,18960,18960,180
|
|
20240725,091600,39830080,18950,18950,18950,18950,477
|
|
20240725,091500,30790930,18960,18950,18960,18950,83
|
|
20240725,091400,29218050,18960,18960,18960,18960,6
|
|
20240725,091300,29104290,18960,18960,18960,18960,76
|
|
20240725,091200,27663330,18970,18970,18970,18970,0
|
|
20240725,091100,27663330,18970,18980,18980,18970,143
|
|
20240725,091000,24949840,18980,18980,18980,18980,238
|
|
20240725,090900,20432600,18980,18980,18980,18980,0
|
|
20240725,090800,20432600,18980,18980,18980,18980,20
|
|
20240725,090700,20053000,18970,18970,18970,18970,1
|
|
20240725,090600,20034030,19060,19060,19060,19060,0
|
|
20240725,090500,20034030,19060,19060,19060,19060,0
|
|
20240725,090400,20034030,19060,19060,19060,19060,0
|
|
20240725,090300,20034030,19060,18970,19060,18970,18
|
|
20240725,090200,19692480,19000,19000,19000,19000,0
|
|
20240725,090100,19692480,19000,19000,19000,19000,0
|
|
20240725,090000,19692480,19000,19010,19010,18950,1038
|