634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,193100,952778220,12850,12850,12850,12850,1456
|
|
20240726,193000,952778220,12850,12850,12850,12850,0
|
|
20240726,192900,952778220,12850,12850,12850,12850,0
|
|
20240726,192800,952778220,12850,12850,12850,12850,0
|
|
20240726,192700,952778220,12850,12850,12850,12850,0
|
|
20240726,192600,952778220,12850,12850,12850,12850,0
|
|
20240726,192500,952778220,12850,12850,12850,12850,0
|
|
20240726,192400,952778220,12850,12850,12850,12850,0
|
|
20240726,192300,952778220,12850,12850,12850,12850,0
|
|
20240726,192200,952778220,12850,12850,12850,12850,0
|
|
20240726,192100,952778220,12850,12850,12850,12850,0
|
|
20240726,192000,952778220,12850,12850,12850,12850,0
|
|
20240726,191900,952778220,12850,12850,12850,12850,0
|
|
20240726,191800,952778220,12850,12850,12850,12850,0
|
|
20240726,191700,952778220,12850,12850,12850,12850,0
|
|
20240726,191600,952778220,12850,12850,12850,12850,0
|
|
20240726,191500,952778220,12850,12850,12850,12850,0
|
|
20240726,191400,952778220,12850,12850,12850,12850,0
|
|
20240726,191300,952778220,12850,12850,12850,12850,0
|
|
20240726,191200,952778220,12850,12850,12850,12850,0
|
|
20240726,191100,952778220,12850,12850,12850,12850,0
|
|
20240726,191000,952778220,12850,12850,12850,12850,0
|
|
20240726,190900,952778220,12850,12850,12850,12850,0
|
|
20240726,190800,952778220,12850,12850,12850,12850,0
|
|
20240726,190700,952778220,12850,12850,12850,12850,0
|
|
20240726,190600,952778220,12850,12850,12850,12850,0
|
|
20240726,190500,952778220,12850,12850,12850,12850,0
|
|
20240726,190400,952778220,12850,12850,12850,12850,0
|
|
20240726,190300,952778220,12850,12850,12850,12850,0
|
|
20240726,190200,952778220,12850,12850,12850,12850,0
|
|
20240726,190100,952778220,12850,12850,12850,12850,1456
|
|
20240726,190000,952778220,12850,12850,12850,12850,0
|
|
20240726,185900,952778220,12850,12850,12850,12850,0
|
|
20240726,185800,952778220,12850,12850,12850,12850,0
|
|
20240726,185700,952778220,12850,12850,12850,12850,0
|
|
20240726,185600,952778220,12850,12850,12850,12850,0
|
|
20240726,185500,952778220,12850,12850,12850,12850,0
|
|
20240726,185400,952778220,12850,12850,12850,12850,0
|
|
20240726,185300,952778220,12850,12850,12850,12850,0
|
|
20240726,185200,952778220,12850,12850,12850,12850,0
|
|
20240726,185100,952778220,12850,12850,12850,12850,0
|
|
20240726,185000,952778220,12850,12850,12850,12850,0
|
|
20240726,184900,952778220,12850,12850,12850,12850,0
|
|
20240726,184800,952778220,12850,12850,12850,12850,0
|
|
20240726,184700,952778220,12850,12850,12850,12850,0
|
|
20240726,184600,952778220,12850,12850,12850,12850,0
|
|
20240726,184500,952778220,12850,12850,12850,12850,0
|
|
20240726,184400,952778220,12850,12850,12850,12850,0
|
|
20240726,184300,952778220,12850,12850,12850,12850,0
|
|
20240726,184200,952778220,12850,12850,12850,12850,0
|
|
20240726,184100,952778220,12850,12850,12850,12850,0
|
|
20240726,184000,952778220,12850,12850,12850,12850,0
|
|
20240726,183900,952778220,12850,12850,12850,12850,0
|
|
20240726,183800,952778220,12850,12850,12850,12850,0
|
|
20240726,183700,952778220,12850,12850,12850,12850,0
|
|
20240726,183600,952778220,12850,12850,12850,12850,0
|
|
20240726,183500,952778220,12850,12850,12850,12850,0
|
|
20240726,183400,952778220,12850,12850,12850,12850,0
|
|
20240726,183300,952778220,12850,12850,12850,12850,0
|
|
20240726,183200,952778220,12850,12850,12850,12850,0
|
|
20240726,183100,952778220,12850,12850,12850,12850,1456
|
|
20240726,183000,952778220,12850,12850,12850,12850,0
|
|
20240726,182900,952778220,12850,12850,12850,12850,0
|
|
20240726,182800,952778220,12850,12850,12850,12850,0
|
|
20240726,182700,952778220,12850,12850,12850,12850,0
|
|
20240726,182600,952778220,12850,12850,12850,12850,0
|
|
20240726,182500,952778220,12850,12850,12850,12850,0
|
|
20240726,182400,952778220,12850,12850,12850,12850,0
|
|
20240726,182300,952778220,12850,12850,12850,12850,0
|
|
20240726,182200,952778220,12850,12850,12850,12850,0
|
|
20240726,182100,952778220,12850,12850,12850,12850,0
|
|
20240726,182000,952778220,12850,12850,12850,12850,0
|
|
20240726,181900,952778220,12850,12850,12850,12850,0
|
|
20240726,181800,952778220,12850,12850,12850,12850,0
|
|
20240726,181700,952778220,12850,12850,12850,12850,0
|
|
20240726,181600,952778220,12850,12850,12850,12850,0
|
|
20240726,181500,952778220,12850,12850,12850,12850,0
|
|
20240726,181400,952778220,12850,12850,12850,12850,0
|
|
20240726,181300,952778220,12850,12850,12850,12850,0
|
|
20240726,181200,952778220,12850,12850,12850,12850,0
|
|
20240726,181100,952778220,12850,12850,12850,12850,0
|
|
20240726,181000,952778220,12850,12850,12850,12850,0
|
|
20240726,180900,952778220,12850,12850,12850,12850,0
|
|
20240726,180800,952778220,12850,12850,12850,12850,0
|
|
20240726,180700,952778220,12850,12850,12850,12850,0
|
|
20240726,180600,952778220,12850,12850,12850,12850,0
|
|
20240726,180500,952778220,12850,12850,12850,12850,0
|
|
20240726,180400,952778220,12850,12850,12850,12850,0
|
|
20240726,180300,952778220,12850,12850,12850,12850,0
|
|
20240726,180200,952778220,12850,12850,12850,12850,0
|
|
20240726,180100,952778220,12850,12850,12850,12850,1456
|
|
20240726,180000,952778220,12850,12850,12850,12850,0
|
|
20240726,175900,952778220,12850,12850,12850,12850,0
|
|
20240726,175800,952778220,12850,12850,12850,12850,0
|
|
20240726,175700,952778220,12850,12850,12850,12850,0
|
|
20240726,175600,952778220,12850,12850,12850,12850,0
|
|
20240726,175500,952778220,12850,12850,12850,12850,0
|
|
20240726,175400,952778220,12850,12850,12850,12850,0
|
|
20240726,175300,952778220,12850,12850,12850,12850,0
|
|
20240726,175200,952778220,12850,12850,12850,12850,0
|
|
20240726,175100,952778220,12850,12850,12850,12850,0
|
|
20240726,175000,952778220,12850,12850,12850,12850,0
|
|
20240726,174900,952778220,12850,12850,12850,12850,0
|
|
20240726,174800,952778220,12850,12850,12850,12850,0
|
|
20240726,174700,952778220,12850,12850,12850,12850,0
|
|
20240726,174600,952778220,12850,12850,12850,12850,0
|
|
20240726,174500,952778220,12850,12850,12850,12850,0
|
|
20240726,174400,952778220,12850,12850,12850,12850,0
|
|
20240726,174300,952778220,12850,12850,12850,12850,0
|
|
20240726,174200,952778220,12850,12850,12850,12850,0
|
|
20240726,174100,952778220,12850,12850,12850,12850,0
|
|
20240726,174000,952778220,12850,12850,12850,12850,0
|
|
20240726,173900,952778220,12850,12850,12850,12850,0
|
|
20240726,173800,952778220,12850,12850,12850,12850,0
|
|
20240726,173700,952778220,12850,12850,12850,12850,0
|
|
20240726,173600,952778220,12850,12850,12850,12850,0
|
|
20240726,173500,952778220,12850,12850,12850,12850,0
|
|
20240726,173400,952778220,12850,12850,12850,12850,0
|
|
20240726,173300,952778220,12850,12850,12850,12850,0
|
|
20240726,173200,952778220,12850,12850,12850,12850,0
|
|
20240726,173100,952778220,12850,12850,12850,12850,1456
|
|
20240726,173000,952778220,12850,12850,12850,12850,0
|
|
20240726,172900,952778220,12850,12850,12850,12850,0
|
|
20240726,172800,952778220,12850,12850,12850,12850,0
|
|
20240726,172700,952778220,12850,12850,12850,12850,0
|
|
20240726,172600,952778220,12850,12850,12850,12850,0
|
|
20240726,172500,952778220,12850,12850,12850,12850,0
|
|
20240726,172400,952778220,12850,12850,12850,12850,0
|
|
20240726,172300,952778220,12850,12850,12850,12850,0
|
|
20240726,172200,952778220,12850,12850,12850,12850,0
|
|
20240726,172100,952778220,12850,12850,12850,12850,0
|
|
20240726,172000,952778220,12850,12850,12850,12850,0
|
|
20240726,171900,952778220,12850,12850,12850,12850,0
|
|
20240726,171800,952778220,12850,12850,12850,12850,0
|
|
20240726,171700,952778220,12850,12850,12850,12850,0
|
|
20240726,171600,952778220,12850,12850,12850,12850,0
|
|
20240726,171500,952778220,12850,12850,12850,12850,0
|
|
20240726,171400,952778220,12850,12850,12850,12850,0
|
|
20240726,171300,952778220,12850,12850,12850,12850,0
|
|
20240726,171200,952778220,12850,12850,12850,12850,0
|
|
20240726,171100,952778220,12850,12850,12850,12850,0
|
|
20240726,171000,952778220,12850,12850,12850,12850,0
|
|
20240726,170900,952778220,12850,12850,12850,12850,0
|
|
20240726,170800,952778220,12850,12850,12850,12850,0
|
|
20240726,170700,952778220,12850,12850,12850,12850,0
|
|
20240726,170600,952778220,12850,12850,12850,12850,0
|
|
20240726,170500,952778220,12850,12850,12850,12850,0
|
|
20240726,170400,952778220,12850,12850,12850,12850,0
|
|
20240726,170300,952778220,12850,12850,12850,12850,0
|
|
20240726,170200,952778220,12850,12850,12850,12850,0
|
|
20240726,170100,952778220,12850,12850,12850,12850,1456
|
|
20240726,170000,952778220,12850,12850,12850,12850,0
|
|
20240726,165900,952778220,12850,12850,12850,12850,0
|
|
20240726,165800,952778220,12850,12850,12850,12850,0
|
|
20240726,165700,952778220,12850,12850,12850,12850,0
|
|
20240726,165600,952778220,12850,12850,12850,12850,0
|
|
20240726,165500,952778220,12850,12850,12850,12850,0
|
|
20240726,165400,952778220,12850,12850,12850,12850,0
|
|
20240726,165300,952778220,12850,12850,12850,12850,0
|
|
20240726,165200,952778220,12850,12850,12850,12850,0
|
|
20240726,165100,952778220,12850,12850,12850,12850,0
|
|
20240726,165000,952778220,12850,12850,12850,12850,0
|
|
20240726,164900,952778220,12850,12850,12850,12850,0
|
|
20240726,164800,952778220,12850,12850,12850,12850,0
|
|
20240726,164700,952778220,12850,12850,12850,12850,0
|
|
20240726,164600,952778220,12850,12850,12850,12850,0
|
|
20240726,164500,952778220,12850,12850,12850,12850,0
|
|
20240726,164400,952778220,12850,12850,12850,12850,0
|
|
20240726,164300,952778220,12850,12850,12850,12850,0
|
|
20240726,164200,952778220,12850,12850,12850,12850,0
|
|
20240726,164100,952778220,12850,12850,12850,12850,0
|
|
20240726,164000,952778220,12850,12850,12850,12850,0
|
|
20240726,163900,952778220,12850,12850,12850,12850,0
|
|
20240726,163800,952778220,12850,12850,12850,12850,0
|
|
20240726,163700,952778220,12850,12850,12850,12850,0
|
|
20240726,163600,952778220,12850,12850,12850,12850,0
|
|
20240726,163500,952778220,12850,12850,12850,12850,0
|
|
20240726,163400,952778220,12850,12850,12850,12850,0
|
|
20240726,163300,952778220,12850,12850,12850,12850,0
|
|
20240726,163200,952778220,12850,12850,12850,12850,0
|
|
20240726,163100,952778220,12850,12850,12850,12850,1456
|
|
20240726,163000,952778220,12850,12850,12850,12850,0
|
|
20240726,162900,952778220,12850,12850,12850,12850,0
|
|
20240726,162800,952778220,12850,12850,12850,12850,0
|
|
20240726,162700,952778220,12850,12850,12850,12850,0
|
|
20240726,162600,952778220,12850,12850,12850,12850,0
|
|
20240726,162500,952778220,12850,12850,12850,12850,0
|
|
20240726,162400,952778220,12850,12850,12850,12850,0
|
|
20240726,162300,952778220,12850,12850,12850,12850,0
|
|
20240726,162200,952778220,12850,12850,12850,12850,0
|
|
20240726,162100,952778220,12850,12850,12850,12850,0
|
|
20240726,162000,952778220,12850,12850,12850,12850,0
|
|
20240726,161900,952778220,12850,12850,12850,12850,0
|
|
20240726,161800,952778220,12850,12850,12850,12850,0
|
|
20240726,161700,952778220,12850,12850,12850,12850,0
|
|
20240726,161600,952778220,12850,12850,12850,12850,0
|
|
20240726,161500,952778220,12850,12850,12850,12850,0
|
|
20240726,161400,952778220,12850,12850,12850,12850,0
|
|
20240726,161300,952778220,12850,12850,12850,12850,0
|
|
20240726,161200,952778220,12850,12850,12850,12850,0
|
|
20240726,161100,952778220,12850,12850,12850,12850,0
|
|
20240726,161000,952778220,12850,12850,12850,12850,0
|
|
20240726,160900,952778220,12850,12850,12850,12850,0
|
|
20240726,160800,952778220,12850,12850,12850,12850,0
|
|
20240726,160700,952778220,12850,12850,12850,12850,0
|
|
20240726,160600,952778220,12850,12850,12850,12850,0
|
|
20240726,160500,952778220,12850,12850,12850,12850,0
|
|
20240726,160400,952778220,12850,12850,12850,12850,0
|
|
20240726,160300,952778220,12850,12850,12850,12850,0
|
|
20240726,160200,952778220,12850,12850,12850,12850,0
|
|
20240726,160100,952778220,12850,12850,12850,12850,1456
|
|
20240726,160000,952778220,12850,12850,12850,12850,0
|
|
20240726,155900,952778220,12850,12850,12850,12850,0
|
|
20240726,155800,952778220,12850,12850,12850,12850,0
|
|
20240726,155700,952778220,12850,12850,12850,12850,0
|
|
20240726,155600,952778220,12850,12850,12850,12850,0
|
|
20240726,155500,952778220,12850,12850,12850,12850,0
|
|
20240726,155400,952778220,12850,12850,12850,12850,0
|
|
20240726,155300,952778220,12850,12850,12850,12850,0
|
|
20240726,155200,952778220,12850,12850,12850,12850,0
|
|
20240726,155100,952778220,12850,12850,12850,12850,0
|
|
20240726,155000,952778220,12850,12850,12850,12850,0
|
|
20240726,154900,952778220,12850,12850,12850,12850,0
|
|
20240726,154800,952778220,12850,12850,12850,12850,0
|
|
20240726,154700,952778220,12850,12850,12850,12850,0
|
|
20240726,154600,952778220,12850,12850,12850,12850,0
|
|
20240726,154500,952778220,12850,12850,12850,12850,0
|
|
20240726,154400,952778220,12850,12850,12850,12850,0
|
|
20240726,154300,952778220,12850,12850,12850,12850,0
|
|
20240726,154200,952778220,12850,12850,12850,12850,0
|
|
20240726,154100,952778220,12850,12850,12850,12850,0
|
|
20240726,154000,952778220,12850,12850,12850,12850,0
|
|
20240726,153900,952778220,12850,12850,12850,12850,0
|
|
20240726,153800,952778220,12850,12850,12850,12850,0
|
|
20240726,153700,952778220,12850,12850,12850,12850,0
|
|
20240726,153600,952778220,12850,12850,12850,12850,0
|
|
20240726,153500,952778220,12850,12850,12850,12850,0
|
|
20240726,153400,952778220,12850,12850,12850,12850,0
|
|
20240726,153300,952778220,12850,12850,12850,12850,0
|
|
20240726,153200,952778220,12850,12850,12850,12850,0
|
|
20240726,153100,952778220,12850,12850,12850,12850,1456
|
|
20240726,153000,952778220,12850,12850,12850,12850,1456
|
|
20240726,152900,934068620,12850,12850,12850,12850,0
|
|
20240726,152800,934068620,12850,12850,12850,12850,0
|
|
20240726,152700,934068620,12850,12850,12850,12850,0
|
|
20240726,152600,934068620,12850,12850,12850,12850,0
|
|
20240726,152500,934068620,12850,12850,12850,12850,0
|
|
20240726,152400,934068620,12850,12850,12850,12850,0
|
|
20240726,152300,934068620,12850,12850,12850,12850,0
|
|
20240726,152200,934068620,12850,12850,12850,12850,0
|
|
20240726,152100,934068620,12850,12850,12850,12850,0
|
|
20240726,152000,934068620,12850,12850,12850,12850,0
|
|
20240726,151900,934068620,12850,12840,12850,12840,82
|
|
20240726,151800,933015720,12850,12850,12860,12850,102
|
|
20240726,151700,931704800,12860,12860,12860,12860,31
|
|
20240726,151600,931306140,12860,12840,12860,12830,450
|
|
20240726,151500,925528850,12830,12830,12830,12820,56
|
|
20240726,151400,924810810,12820,12870,12870,12820,1796
|
|
20240726,151300,901763150,12870,12880,12880,12870,13
|
|
20240726,151200,901595830,12870,12870,12870,12870,170
|
|
20240726,151100,899407930,12870,12870,12870,12860,654
|
|
20240726,151000,890991560,12880,12870,12880,12870,20
|
|
20240726,150900,890734140,12870,12870,12870,12870,15
|
|
20240726,150800,890541090,12870,12870,12870,12870,49
|
|
20240726,150700,889910460,12870,12880,12880,12870,101
|
|
20240726,150600,888610290,12880,12880,12880,12880,322
|
|
20240726,150500,884462930,12880,12890,12890,12880,844
|
|
20240726,150400,873589560,12890,12890,12890,12880,516
|
|
20240726,150300,866943320,12890,12880,12890,12880,242
|
|
20240726,150200,863823990,12880,12880,12880,12880,910
|
|
20240726,150100,852103190,12880,12880,12880,12880,191
|
|
20240726,150000,849643110,12880,12880,12880,12880,11
|
|
20240726,145900,849501430,12880,12880,12880,12880,42
|
|
20240726,145800,848960470,12880,12880,12880,12880,151
|
|
20240726,145700,847015590,12880,12880,12880,12880,340
|
|
20240726,145600,842636390,12880,12880,12890,12880,347
|
|
20240726,145500,838167010,12880,12880,12880,12880,90
|
|
20240726,145400,837007810,12890,12890,12890,12890,2
|
|
20240726,145300,836982030,12890,12890,12890,12890,155
|
|
20240726,145200,834984080,12890,12890,12890,12890,14
|
|
20240726,145100,834803620,12890,12890,12890,12890,8
|
|
20240726,145000,834700500,12890,12890,12890,12890,157
|
|
20240726,144900,832676770,12880,12890,12890,12880,70
|
|
20240726,144800,831774970,12890,12890,12890,12890,36
|
|
20240726,144700,831310930,12890,12900,12910,12890,267
|
|
20240726,144600,827869260,12910,12900,12910,12900,13
|
|
20240726,144500,827701520,12910,12890,12910,12890,207
|
|
20240726,144400,825033270,12880,12880,12880,12880,0
|
|
20240726,144300,825033270,12880,12880,12880,12880,807
|
|
20240726,144200,814639110,12890,12890,12890,12890,54
|
|
20240726,144100,813943050,12880,12890,12890,12880,456
|
|
20240726,144000,808065510,12890,12890,12890,12890,13
|
|
20240726,143900,807897940,12890,12910,12910,12890,648
|
|
20240726,143800,799538780,12920,12920,12920,12920,127
|
|
20240726,143700,797897940,12930,12930,12930,12930,11
|
|
20240726,143600,797755710,12940,12940,12950,12920,63
|
|
20240726,143500,796941250,12950,12950,12950,12950,1
|
|
20240726,143400,796928300,12960,12920,13000,12920,2440
|
|
20240726,143300,765315730,12920,12900,12920,12900,265
|
|
20240726,143200,761893190,12900,12900,12910,12900,9
|
|
20240726,143100,761777060,12910,12890,12910,12890,214
|
|
20240726,143000,759017550,12890,12880,12890,12880,2
|
|
20240726,142900,758991780,12870,12890,12890,12870,302
|
|
20240726,142800,755104990,12890,12890,12890,12870,124
|
|
20240726,142700,753509010,12890,12890,12890,12890,2
|
|
20240726,142600,753483230,12890,12890,12890,12890,0
|
|
20240726,142500,753483230,12890,12880,12900,12880,411
|
|
20240726,142400,748189490,12880,12870,12880,12870,40
|
|
20240726,142300,747674590,12870,12870,12870,12870,330
|
|
20240726,142200,743427490,12870,12870,12870,12870,100
|
|
20240726,142100,742140490,12870,12870,12870,12870,5
|
|
20240726,142000,742076140,12870,12870,12870,12870,1
|
|
20240726,141900,742063270,12880,12870,12880,12870,548
|
|
20240726,141800,735010460,12870,12870,12870,12870,1
|
|
20240726,141700,734997590,12870,12870,12870,12870,0
|
|
20240726,141600,734997590,12870,12870,12870,12870,55
|
|
20240726,141500,734289740,12880,12880,12880,12880,7
|
|
20240726,141400,734199580,12870,12870,12870,12870,0
|
|
20240726,141300,734199580,12870,12870,12870,12870,50
|
|
20240726,141200,733556080,12870,12870,12870,12870,0
|
|
20240726,141100,733556080,12870,12870,12870,12870,45
|
|
20240726,141000,732976930,12870,12870,12870,12870,55
|
|
20240726,140900,732269080,12870,12870,12870,12870,0
|
|
20240726,140800,732269080,12870,12870,12870,12870,300
|
|
20240726,140700,728408080,12880,12870,12880,12870,582
|
|
20240726,140600,720916960,12870,12870,12870,12870,9
|
|
20240726,140500,720801130,12880,12880,12880,12880,0
|
|
20240726,140400,720801130,12880,12880,12900,12880,20
|
|
20240726,140300,720543480,12880,12890,12890,12870,870
|
|
20240726,140200,709337780,12890,12890,12890,12890,0
|
|
20240726,140100,709337780,12890,12890,12890,12890,77
|
|
20240726,140000,708345250,12890,12900,12900,12890,313
|
|
20240726,135900,704310670,12900,12890,12900,12890,124
|
|
20240726,135800,702711230,12890,12890,12890,12890,102
|
|
20240726,135700,701396450,12900,12900,12900,12900,3
|
|
20240726,135600,701357750,12910,12900,12910,12900,41
|
|
20240726,135500,700828800,12890,12900,12900,12890,1195
|
|
20240726,135400,685413380,12900,12900,12900,12900,162
|
|
20240726,135300,683323580,12910,12900,12910,12900,57
|
|
20240726,135200,682588230,12900,12900,12900,12900,0
|
|
20240726,135100,682588230,12900,12900,12900,12900,18
|
|
20240726,135000,682356030,12910,12910,12910,12910,0
|
|
20240726,134900,682356030,12910,12910,12910,12910,0
|
|
20240726,134800,682356030,12910,12910,12920,12910,14
|
|
20240726,134700,682175270,12910,12910,12930,12900,81
|
|
20240726,134600,681129260,12910,12900,12910,12900,19
|
|
20240726,134500,680884050,12900,12900,12900,12900,11
|
|
20240726,134400,680742150,12900,12900,12900,12900,23
|
|
20240726,134300,680445450,12900,12900,12900,12900,0
|
|
20240726,134200,680445450,12900,12900,12900,12900,0
|
|
20240726,134100,680445450,12900,12900,12900,12900,0
|
|
20240726,134000,680445450,12900,12930,12930,12900,67
|
|
20240726,133900,679580440,12920,12920,12920,12920,21
|
|
20240726,133800,679309120,12920,12930,12940,12920,105
|
|
20240726,133700,677952460,12930,12930,12950,12930,42
|
|
20240726,133600,677409290,12920,12920,12940,12920,9
|
|
20240726,133500,677292930,12920,12880,12960,12880,1051
|
|
20240726,133400,663689210,12880,12830,12960,12830,1115
|
|
20240726,133300,649300330,12830,12830,12830,12830,2
|
|
20240726,133200,649274670,12840,12840,12840,12840,5
|
|
20240726,133100,649210470,12850,12850,12850,12850,2
|
|
20240726,133000,649184770,12860,12830,12870,12830,5
|
|
20240726,132900,649120500,12840,12840,12840,12840,0
|
|
20240726,132800,649120500,12840,12820,12840,12820,66
|
|
20240726,132700,648274360,12830,12830,12830,12820,4
|
|
20240726,132600,648223050,12840,12800,12880,12800,914
|
|
20240726,132500,636480850,12810,12810,12810,12810,5
|
|
20240726,132400,636416800,12810,12810,12810,12810,33
|
|
20240726,132300,635994070,12840,12840,12840,12840,0
|
|
20240726,132200,635994070,12840,12810,12840,12810,7
|
|
20240726,132100,635904370,12810,12810,12810,12810,1203
|
|
20240726,132000,620493940,12810,12820,12830,12810,165
|
|
20240726,131900,618380170,12830,12830,12840,12820,39
|
|
20240726,131800,617879550,12840,12820,12840,12810,375
|
|
20240726,131700,613073200,12820,12820,12820,12820,84
|
|
20240726,131600,611996320,12820,12820,12830,12820,65
|
|
20240726,131500,611162600,12810,12810,12810,12810,0
|
|
20240726,131400,611162600,12810,12810,12810,12810,72
|
|
20240726,131300,610240280,12810,12810,12810,12810,30
|
|
20240726,131200,609855980,12810,12810,12810,12810,42
|
|
20240726,131100,609317960,12810,12810,12810,12810,0
|
|
20240726,131000,609317960,12810,12830,12830,12810,445
|
|
20240726,130900,603617470,12850,12850,12850,12850,0
|
|
20240726,130800,603617470,12850,12820,12850,12820,103
|
|
20240726,130700,602296710,12820,12820,12820,12820,2
|
|
20240726,130600,602271070,12820,12820,12820,12820,1
|
|
20240726,130500,602258250,12830,12830,12830,12830,0
|
|
20240726,130400,602258250,12830,12820,12830,12820,6
|
|
20240726,130300,602181310,12830,12830,12830,12820,17
|
|
20240726,130200,601963210,12830,12820,12830,12820,20
|
|
20240726,130100,601706620,12820,12820,12820,12810,440
|
|
20240726,130000,596066590,12830,12830,12830,12830,118
|
|
20240726,125900,594552650,12820,12820,12820,12820,46
|
|
20240726,125800,593962930,12830,12830,12830,12830,1
|
|
20240726,125700,593950100,12820,12820,12820,12820,0
|
|
20240726,125600,593950100,12820,12820,12820,12820,0
|
|
20240726,125500,593950100,12820,12820,12820,12820,0
|
|
20240726,125400,593950100,12820,12820,12820,12820,98
|
|
20240726,125300,592693740,12820,12820,12820,12820,0
|
|
20240726,125200,592693740,12820,12830,12830,12820,28
|
|
20240726,125100,592334700,12830,12820,12830,12820,142
|
|
20240726,125000,590514160,12820,12820,12830,12820,14
|
|
20240726,124900,590334590,12810,12810,12810,12810,810
|
|
20240726,124800,579958490,12820,12820,12820,12820,44
|
|
20240726,124700,579394410,12820,12820,12820,12820,21
|
|
20240726,124600,579125190,12820,12820,12820,12820,8
|
|
20240726,124500,579022630,12820,12820,12820,12820,303
|
|
20240726,124400,575138170,12820,12820,12820,12820,1
|
|
20240726,124300,575125350,12810,12810,12810,12810,0
|
|
20240726,124200,575125350,12810,12820,12820,12810,191
|
|
20240726,124100,572676830,12820,12820,12820,12820,1
|
|
20240726,124000,572664010,12820,12820,12820,12820,100
|
|
20240726,123900,571382010,12810,12810,12810,12810,0
|
|
20240726,123800,571382010,12810,12810,12810,12810,0
|
|
20240726,123700,571382010,12810,12820,12820,12810,44
|
|
20240726,123600,570818350,12810,12810,12810,12810,139
|
|
20240726,123500,569037760,12810,12810,12810,12810,4
|
|
20240726,123400,568986520,12810,12810,12810,12810,414
|
|
20240726,123300,563683180,12820,12820,12820,12820,10
|
|
20240726,123200,563554980,12820,12820,12820,12820,0
|
|
20240726,123100,563554980,12820,12820,12820,12820,564
|
|
20240726,123000,556324500,12830,12830,12830,12830,1
|
|
20240726,122900,556311670,12820,12820,12820,12820,225
|
|
20240726,122800,553427170,12830,12840,12840,12830,68
|
|
20240726,122700,552554690,12840,12840,12840,12830,314
|
|
20240726,122600,548525930,12830,12840,12840,12830,46
|
|
20240726,122500,547935730,12840,12840,12850,12840,58
|
|
20240726,122400,547190730,12830,12830,12830,12830,0
|
|
20240726,122300,547190730,12830,12840,12850,12830,545
|
|
20240726,122200,540198330,12830,12840,12840,12830,206
|
|
20240726,122100,537553300,12850,12850,12850,12850,7
|
|
20240726,122000,537463350,12850,12850,12850,12850,8
|
|
20240726,121900,537360550,12850,12850,12850,12850,21
|
|
20240726,121800,537090700,12870,12840,12870,12840,203
|
|
20240726,121700,534480150,12840,12850,12860,12840,239
|
|
20240726,121600,531410360,12850,12840,12850,12840,7
|
|
20240726,121500,531320470,12830,12840,12840,12830,250
|
|
20240726,121400,528111600,12840,12840,12840,12840,27
|
|
20240726,121300,527764920,12850,12850,12850,12850,0
|
|
20240726,121200,527764920,12850,12850,12850,12850,0
|
|
20240726,121100,527764920,12850,12850,12850,12850,1
|
|
20240726,121000,527752070,12840,12870,12870,12840,623
|
|
20240726,120900,519743280,12870,12870,12870,12870,4
|
|
20240726,120800,519691800,12870,12870,12870,12870,202
|
|
20240726,120700,517092060,12880,12880,12880,12870,1068
|
|
20240726,120600,503336890,12890,12890,12890,12890,0
|
|
20240726,120500,503336890,12890,12880,12890,12880,83
|
|
20240726,120400,502267330,12880,12880,12880,12880,80
|
|
20240726,120300,501236930,12890,12890,12890,12890,0
|
|
20240726,120200,501236930,12890,12880,12890,12880,53
|
|
20240726,120100,500554260,12880,12880,12880,12880,0
|
|
20240726,120000,500554260,12880,12900,12900,12880,298
|
|
20240726,115900,496713160,12900,12900,12900,12900,51
|
|
20240726,115800,496055260,12900,12900,12900,12900,0
|
|
20240726,115700,496055260,12900,12890,12900,12890,44
|
|
20240726,115600,495487750,12890,12890,12890,12890,7
|
|
20240726,115500,495397520,12890,12890,12890,12890,1
|
|
20240726,115400,495384630,12890,12880,12890,12880,144
|
|
20240726,115300,493528760,12880,12880,12880,12880,27
|
|
20240726,115200,493181000,12880,12870,12880,12870,98
|
|
20240726,115100,491919720,12880,12870,12880,12870,24
|
|
20240726,115000,491610610,12870,12870,12870,12870,0
|
|
20240726,114900,491610610,12870,12880,12890,12860,555
|
|
20240726,114800,484469990,12880,12870,12880,12870,34
|
|
20240726,114700,484032400,12870,12870,12870,12870,5
|
|
20240726,114600,483968050,12880,12880,12880,12880,20
|
|
20240726,114500,483710450,12880,12880,12880,12880,0
|
|
20240726,114400,483710450,12880,12880,12880,12880,21
|
|
20240726,114300,483439970,12880,12880,12880,12880,0
|
|
20240726,114200,483439970,12880,12880,12880,12870,219
|
|
20240726,114100,480620250,12870,12880,12880,12870,229
|
|
20240726,114000,477672270,12880,12880,12880,12880,5
|
|
20240726,113900,477607870,12880,12880,12880,12880,0
|
|
20240726,113800,477607870,12880,12880,12880,12880,9
|
|
20240726,113700,477491950,12890,12880,12890,12880,30
|
|
20240726,113600,477105350,12900,12900,12900,12900,0
|
|
20240726,113500,477105350,12900,12890,12900,12870,501
|
|
20240726,113400,470655040,12890,12890,12890,12890,0
|
|
20240726,113300,470655040,12890,12890,12890,12890,0
|
|
20240726,113200,470655040,12890,12890,12890,12890,1
|
|
20240726,113100,470642150,12890,12890,12890,12890,0
|
|
20240726,113000,470642150,12890,12890,12890,12890,0
|
|
20240726,112900,470642150,12890,12890,12890,12890,0
|
|
20240726,112800,470642150,12890,12890,12890,12890,1
|
|
20240726,112700,470629260,12900,12900,12900,12900,0
|
|
20240726,112600,470629260,12900,12910,12910,12900,528
|
|
20240726,112500,463812990,12920,12920,12920,12920,302
|
|
20240726,112400,459911150,12920,12920,12920,12920,25
|
|
20240726,112300,459588150,12930,12930,12930,12930,0
|
|
20240726,112200,459588150,12930,12930,12930,12930,0
|
|
20240726,112100,459588150,12930,12930,12930,12930,48
|
|
20240726,112000,458967510,12930,12930,12930,12930,113
|
|
20240726,111900,457506420,12930,12930,12930,12930,59
|
|
20240726,111800,456743550,12940,12950,12960,12940,10
|
|
20240726,111700,456614090,12960,12950,12960,12950,94
|
|
20240726,111600,455396770,12950,12950,12960,12950,8
|
|
20240726,111500,455293160,12950,12960,12960,12950,21
|
|
20240726,111400,455021010,12960,12920,12960,12910,1897
|
|
20240726,111300,430474800,12920,12930,12930,12920,110
|
|
20240726,111200,429052720,12930,12900,12930,12900,75
|
|
20240726,111100,428085140,12890,12890,12890,12890,16
|
|
20240726,111000,427878900,12890,12890,12890,12890,822
|
|
20240726,110900,417283320,12890,12890,12890,12890,2
|
|
20240726,110800,417257540,12890,12890,12890,12890,30
|
|
20240726,110700,416870840,12900,12900,12900,12900,17
|
|
20240726,110600,416651540,12910,12910,12910,12910,2
|
|
20240726,110500,416625720,12910,12920,12920,12910,10
|
|
20240726,110400,416496560,12920,12900,12920,12900,12
|
|
20240726,110300,416341730,12900,12900,12910,12900,141
|
|
20240726,110200,414522520,12910,12910,12910,12910,0
|
|
20240726,110100,414522520,12910,12910,12910,12910,0
|
|
20240726,110000,414522520,12910,12900,12910,12900,11
|
|
20240726,105900,414380610,12910,12910,12910,12910,103
|
|
20240726,105800,413050880,12910,12890,12920,12870,313
|
|
20240726,105700,409022160,12900,12880,12920,12880,23
|
|
20240726,105600,408725350,12870,12880,12890,12870,112
|
|
20240726,105500,407282880,12880,12890,12890,12880,563
|
|
20240726,105400,400031330,12890,12890,12900,12890,12
|
|
20240726,105300,399876640,12890,12890,12890,12890,9
|
|
20240726,105200,399760630,12900,12910,12910,12890,219
|
|
20240726,105100,396936590,12910,12900,12910,12900,140
|
|
20240726,105000,395130080,12900,12900,12900,12900,0
|
|
20240726,104900,395130080,12900,12900,12900,12900,2
|
|
20240726,104800,395104280,12900,12900,12900,12900,0
|
|
20240726,104700,395104280,12900,12900,12900,12900,5
|
|
20240726,104600,395039780,12910,12910,12910,12910,3
|
|
20240726,104500,395001050,12910,12920,12920,12910,8
|
|
20240726,104400,394897740,12920,12890,12940,12890,567
|
|
20240726,104300,387568150,12890,12900,12920,12890,180
|
|
20240726,104200,385246660,12910,12900,12910,12900,61
|
|
20240726,104100,384459730,12890,12890,12890,12890,1
|
|
20240726,104000,384446840,12890,12890,12890,12880,11
|
|
20240726,103900,384305070,12890,12890,12900,12890,163
|
|
20240726,103800,382203890,12880,12870,12890,12870,62
|
|
20240726,103700,381405920,12870,12870,12870,12870,12
|
|
20240726,103600,381251480,12880,12880,12880,12870,6
|
|
20240726,103500,381174210,12880,12880,12880,12880,0
|
|
20240726,103400,381174210,12880,12870,12880,12870,11
|
|
20240726,103300,381032540,12880,12860,12880,12860,151
|
|
20240726,103200,379087680,12880,12830,12880,12830,272
|
|
20240726,103100,375595170,12820,12830,12830,12820,63
|
|
20240726,103000,374787480,12840,12820,12840,12820,64
|
|
20240726,102900,373966340,12840,12840,12840,12800,446
|
|
20240726,102800,368250700,12840,12860,12860,12840,765
|
|
20240726,102700,358423430,12870,12860,12870,12860,373
|
|
20240726,102600,353626620,12860,12860,12860,12860,1
|
|
20240726,102500,353613760,12860,12870,12870,12860,334
|
|
20240726,102400,349318390,12880,12880,12880,12880,9
|
|
20240726,102300,349202470,12870,12860,12870,12860,32
|
|
20240726,102200,348790930,12860,12870,12880,12860,280
|
|
20240726,102100,345190090,12880,12870,12890,12870,9
|
|
20240726,102000,345074210,12870,12900,12900,12850,832
|
|
20240726,101900,334360930,12910,12910,12910,12910,2
|
|
20240726,101800,334335110,12910,12920,12920,12900,114
|
|
20240726,101700,332863360,12900,12910,12930,12900,69
|
|
20240726,101600,331973180,12930,12910,12930,12900,7
|
|
20240726,101500,331882790,12930,12900,12930,12900,123
|
|
20240726,101400,330293650,12900,12900,12900,12900,100
|
|
20240726,101300,329003650,12900,12890,12900,12890,21
|
|
20240726,101200,328732950,12890,12890,12890,12890,0
|
|
20240726,101100,328732950,12890,12900,12900,12890,7
|
|
20240726,101000,328642710,12900,12900,12900,12900,0
|
|
20240726,100900,328642710,12900,12900,12900,12900,0
|
|
20240726,100800,328642710,12900,12910,12910,12890,135
|
|
20240726,100700,326900820,12940,12920,12940,12910,113
|
|
20240726,100600,325440030,12920,12870,12940,12870,1346
|
|
20240726,100500,308093800,12860,12860,12860,12860,100
|
|
20240726,100400,306807800,12870,12870,12890,12870,32
|
|
20240726,100300,306395420,12880,12860,12880,12850,600
|
|
20240726,100200,298683070,12850,12850,12850,12850,301
|
|
20240726,100100,294815220,12860,12870,12880,12860,316
|
|
20240726,100000,290751340,12870,12860,12890,12860,453
|
|
20240726,095900,284925210,12870,12870,12870,12870,84
|
|
20240726,095800,283844130,12870,12870,12890,12870,65
|
|
20240726,095700,283007460,12870,12870,12870,12860,89
|
|
20240726,095600,281862740,12860,12870,12880,12850,559
|
|
20240726,095500,274673480,12870,12860,12870,12850,502
|
|
20240726,095400,268221730,12890,12860,12890,12850,310
|
|
20240726,095300,264231170,12860,12860,12860,12860,101
|
|
20240726,095200,262932310,12860,12860,12860,12860,81
|
|
20240726,095100,261890650,12860,12860,12860,12850,584
|
|
20240726,095000,254380610,12860,12920,12940,12860,1329
|
|
20240726,094900,237264720,12920,12930,12940,12880,467
|
|
20240726,094800,231223840,12930,12810,12930,12810,274
|
|
20240726,094700,227698350,12810,12790,12810,12790,95
|
|
20240726,094600,226482930,12790,12790,12790,12790,1
|
|
20240726,094500,226470140,12790,12780,12820,12780,551
|
|
20240726,094400,219422400,12780,12780,12780,12780,0
|
|
20240726,094300,219422400,12780,12790,12820,12780,112
|
|
20240726,094200,217990860,12790,12790,12820,12790,6
|
|
20240726,094100,217914070,12770,12760,12830,12760,81
|
|
20240726,094000,216878830,12780,12760,12780,12760,19
|
|
20240726,093900,216636050,12750,12760,12760,12750,38
|
|
20240726,093800,216151320,12760,12750,12760,12750,11
|
|
20240726,093700,216010970,12760,12780,12780,12760,123
|
|
20240726,093600,214440940,12790,12790,12790,12790,10
|
|
20240726,093500,214313040,12790,12790,12790,12790,0
|
|
20240726,093400,214313040,12790,12770,12830,12770,284
|
|
20240726,093300,210680970,12830,12740,12830,12740,111
|
|
20240726,093200,209265430,12740,12740,12750,12740,582
|
|
20240726,093100,201850470,12740,12740,12750,12740,181
|
|
20240726,093000,199544520,12740,12750,12750,12740,410
|
|
20240726,092900,194321020,12750,12750,12760,12750,51
|
|
20240726,092800,193670620,12740,12750,12750,12740,24
|
|
20240726,092700,193364660,12740,12780,12780,12740,1522
|
|
20240726,092600,173935350,12790,12790,12810,12790,108
|
|
20240726,092500,172553000,12780,12780,12780,12780,403
|
|
20240726,092400,167402660,12770,12770,12780,12770,69
|
|
20240726,092300,166521490,12770,12760,12770,12760,114
|
|
20240726,092200,165066710,12760,12780,12780,12750,12
|
|
20240726,092100,164913480,12810,12740,12810,12740,648
|
|
20240726,092000,156651310,12740,12790,12790,12740,759
|
|
20240726,091900,146971760,12780,12850,12850,12780,2458
|
|
20240726,091800,115498220,12830,12830,12850,12830,107
|
|
20240726,091700,114125390,12850,12850,12850,12820,5
|
|
20240726,091600,114061200,12850,12820,12850,12810,881
|
|
20240726,091500,102764450,12840,12840,12850,12820,137
|
|
20240726,091400,101006610,12870,12810,12870,12810,785
|
|
20240726,091300,90942670,12810,12810,12810,12810,21
|
|
20240726,091200,90673660,12820,12890,12890,12810,2163
|
|
20240726,091100,62845520,12920,12920,12920,12900,1088
|
|
20240726,091000,48799590,12930,12940,12940,12920,490
|
|
20240726,090900,42467740,12940,12940,12940,12940,10
|
|
20240726,090800,42338340,12940,12890,12940,12890,666
|
|
20240726,090700,33740140,12900,12900,12900,12870,780
|
|
20240726,090600,23692550,12900,12900,12900,12900,493
|
|
20240726,090500,17332850,12900,12900,12900,12900,11
|
|
20240726,090400,17190950,12940,12940,12940,12930,230
|
|
20240726,090300,14215180,12930,12890,12930,12890,216
|
|
20240726,090200,11429140,12940,12920,12940,12920,201
|
|
20240726,090100,8830040,12870,12940,12940,12870,11
|
|
20240726,090000,8688350,12950,12870,12950,12870,675
|