672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200900,302005400,7010,7010,7010,7010,805
|
|
20240726,200800,302005400,7010,7010,7010,7010,0
|
|
20240726,200700,302005400,7010,7010,7010,7010,0
|
|
20240726,200600,302005400,7010,7010,7010,7010,0
|
|
20240726,200500,302005400,7010,7010,7010,7010,0
|
|
20240726,200400,302005400,7010,7010,7010,7010,0
|
|
20240726,200300,302005400,7010,7010,7010,7010,0
|
|
20240726,200200,302005400,7010,7010,7010,7010,0
|
|
20240726,200100,302005400,7010,7010,7010,7010,0
|
|
20240726,200000,302005400,7010,7010,7010,7010,0
|
|
20240726,195900,302005400,7010,7010,7010,7010,0
|
|
20240726,195800,302005400,7010,7010,7010,7010,0
|
|
20240726,195700,302005400,7010,7010,7010,7010,0
|
|
20240726,195600,302005400,7010,7010,7010,7010,0
|
|
20240726,195500,302005400,7010,7010,7010,7010,0
|
|
20240726,195400,302005400,7010,7010,7010,7010,0
|
|
20240726,195300,302005400,7010,7010,7010,7010,0
|
|
20240726,195200,302005400,7010,7010,7010,7010,0
|
|
20240726,195100,302005400,7010,7010,7010,7010,0
|
|
20240726,195000,302005400,7010,7010,7010,7010,0
|
|
20240726,194900,302005400,7010,7010,7010,7010,0
|
|
20240726,194800,302005400,7010,7010,7010,7010,0
|
|
20240726,194700,302005400,7010,7010,7010,7010,0
|
|
20240726,194600,302005400,7010,7010,7010,7010,0
|
|
20240726,194500,302005400,7010,7010,7010,7010,0
|
|
20240726,194400,302005400,7010,7010,7010,7010,0
|
|
20240726,194300,302005400,7010,7010,7010,7010,0
|
|
20240726,194200,302005400,7010,7010,7010,7010,0
|
|
20240726,194100,302005400,7010,7010,7010,7010,0
|
|
20240726,194000,302005400,7010,7010,7010,7010,0
|
|
20240726,193900,302005400,7010,7010,7010,7010,805
|
|
20240726,193800,302005400,7010,7010,7010,7010,0
|
|
20240726,193700,302005400,7010,7010,7010,7010,0
|
|
20240726,193600,302005400,7010,7010,7010,7010,0
|
|
20240726,193500,302005400,7010,7010,7010,7010,0
|
|
20240726,193400,302005400,7010,7010,7010,7010,0
|
|
20240726,193300,302005400,7010,7010,7010,7010,0
|
|
20240726,193200,302005400,7010,7010,7010,7010,0
|
|
20240726,193100,302005400,7010,7010,7010,7010,0
|
|
20240726,193000,302005400,7010,7010,7010,7010,0
|
|
20240726,192900,302005400,7010,7010,7010,7010,0
|
|
20240726,192800,302005400,7010,7010,7010,7010,0
|
|
20240726,192700,302005400,7010,7010,7010,7010,0
|
|
20240726,192600,302005400,7010,7010,7010,7010,0
|
|
20240726,192500,302005400,7010,7010,7010,7010,0
|
|
20240726,192400,302005400,7010,7010,7010,7010,0
|
|
20240726,192300,302005400,7010,7010,7010,7010,0
|
|
20240726,192200,302005400,7010,7010,7010,7010,0
|
|
20240726,192100,302005400,7010,7010,7010,7010,0
|
|
20240726,192000,302005400,7010,7010,7010,7010,0
|
|
20240726,191900,302005400,7010,7010,7010,7010,0
|
|
20240726,191800,302005400,7010,7010,7010,7010,0
|
|
20240726,191700,302005400,7010,7010,7010,7010,0
|
|
20240726,191600,302005400,7010,7010,7010,7010,0
|
|
20240726,191500,302005400,7010,7010,7010,7010,0
|
|
20240726,191400,302005400,7010,7010,7010,7010,0
|
|
20240726,191300,302005400,7010,7010,7010,7010,0
|
|
20240726,191200,302005400,7010,7010,7010,7010,0
|
|
20240726,191100,302005400,7010,7010,7010,7010,0
|
|
20240726,191000,302005400,7010,7010,7010,7010,0
|
|
20240726,190900,302005400,7010,7010,7010,7010,805
|
|
20240726,190800,302005400,7010,7010,7010,7010,0
|
|
20240726,190700,302005400,7010,7010,7010,7010,0
|
|
20240726,190600,302005400,7010,7010,7010,7010,0
|
|
20240726,190500,302005400,7010,7010,7010,7010,0
|
|
20240726,190400,302005400,7010,7010,7010,7010,0
|
|
20240726,190300,302005400,7010,7010,7010,7010,0
|
|
20240726,190200,302005400,7010,7010,7010,7010,0
|
|
20240726,190100,302005400,7010,7010,7010,7010,0
|
|
20240726,190000,302005400,7010,7010,7010,7010,0
|
|
20240726,185900,302005400,7010,7010,7010,7010,0
|
|
20240726,185800,302005400,7010,7010,7010,7010,0
|
|
20240726,185700,302005400,7010,7010,7010,7010,0
|
|
20240726,185600,302005400,7010,7010,7010,7010,0
|
|
20240726,185500,302005400,7010,7010,7010,7010,0
|
|
20240726,185400,302005400,7010,7010,7010,7010,0
|
|
20240726,185300,302005400,7010,7010,7010,7010,0
|
|
20240726,185200,302005400,7010,7010,7010,7010,0
|
|
20240726,185100,302005400,7010,7010,7010,7010,0
|
|
20240726,185000,302005400,7010,7010,7010,7010,0
|
|
20240726,184900,302005400,7010,7010,7010,7010,0
|
|
20240726,184800,302005400,7010,7010,7010,7010,0
|
|
20240726,184700,302005400,7010,7010,7010,7010,0
|
|
20240726,184600,302005400,7010,7010,7010,7010,0
|
|
20240726,184500,302005400,7010,7010,7010,7010,0
|
|
20240726,184400,302005400,7010,7010,7010,7010,0
|
|
20240726,184300,302005400,7010,7010,7010,7010,0
|
|
20240726,184200,302005400,7010,7010,7010,7010,0
|
|
20240726,184100,302005400,7010,7010,7010,7010,0
|
|
20240726,184000,302005400,7010,7010,7010,7010,0
|
|
20240726,183900,302005400,7010,7010,7010,7010,805
|
|
20240726,183800,302005400,7010,7010,7010,7010,0
|
|
20240726,183700,302005400,7010,7010,7010,7010,0
|
|
20240726,183600,302005400,7010,7010,7010,7010,0
|
|
20240726,183500,302005400,7010,7010,7010,7010,0
|
|
20240726,183400,302005400,7010,7010,7010,7010,0
|
|
20240726,183300,302005400,7010,7010,7010,7010,0
|
|
20240726,183200,302005400,7010,7010,7010,7010,0
|
|
20240726,183100,302005400,7010,7010,7010,7010,0
|
|
20240726,183000,302005400,7010,7010,7010,7010,0
|
|
20240726,182900,302005400,7010,7010,7010,7010,0
|
|
20240726,182800,302005400,7010,7010,7010,7010,0
|
|
20240726,182700,302005400,7010,7010,7010,7010,0
|
|
20240726,182600,302005400,7010,7010,7010,7010,0
|
|
20240726,182500,302005400,7010,7010,7010,7010,0
|
|
20240726,182400,302005400,7010,7010,7010,7010,0
|
|
20240726,182300,302005400,7010,7010,7010,7010,0
|
|
20240726,182200,302005400,7010,7010,7010,7010,0
|
|
20240726,182100,302005400,7010,7010,7010,7010,0
|
|
20240726,182000,302005400,7010,7010,7010,7010,0
|
|
20240726,181900,302005400,7010,7010,7010,7010,0
|
|
20240726,181800,302005400,7010,7010,7010,7010,0
|
|
20240726,181700,302005400,7010,7010,7010,7010,0
|
|
20240726,181600,302005400,7010,7010,7010,7010,0
|
|
20240726,181500,302005400,7010,7010,7010,7010,0
|
|
20240726,181400,302005400,7010,7010,7010,7010,0
|
|
20240726,181300,302005400,7010,7010,7010,7010,0
|
|
20240726,181200,302005400,7010,7010,7010,7010,0
|
|
20240726,181100,302005400,7010,7010,7010,7010,0
|
|
20240726,181000,302005400,7010,7010,7010,7010,0
|
|
20240726,180900,302005400,7010,7010,7010,7010,805
|
|
20240726,180800,302005400,7010,7010,7010,7010,0
|
|
20240726,180700,302005400,7010,7010,7010,7010,0
|
|
20240726,180600,302005400,7010,7010,7010,7010,0
|
|
20240726,180500,302005400,7010,7010,7010,7010,0
|
|
20240726,180400,302005400,7010,7010,7010,7010,0
|
|
20240726,180300,302005400,7010,7010,7010,7010,0
|
|
20240726,180200,302005400,7010,7010,7010,7010,0
|
|
20240726,180100,302005400,7010,7010,7010,7010,0
|
|
20240726,180000,302005400,7010,7010,7010,7010,0
|
|
20240726,175900,302005400,7010,7010,7010,7010,0
|
|
20240726,175800,302005400,7010,7010,7010,7010,0
|
|
20240726,175700,302005400,7010,7010,7010,7010,0
|
|
20240726,175600,302005400,7010,7010,7010,7010,0
|
|
20240726,175500,302005400,7010,7010,7010,7010,0
|
|
20240726,175400,302005400,7010,7010,7010,7010,0
|
|
20240726,175300,302005400,7010,7010,7010,7010,0
|
|
20240726,175200,302005400,7010,7010,7010,7010,0
|
|
20240726,175100,302005400,7010,7010,7010,7010,0
|
|
20240726,175000,302005400,7010,7010,7010,7010,0
|
|
20240726,174900,302005400,7010,7010,7010,7010,0
|
|
20240726,174800,302005400,7010,7010,7010,7010,0
|
|
20240726,174700,302005400,7010,7010,7010,7010,0
|
|
20240726,174600,302005400,7010,7010,7010,7010,0
|
|
20240726,174500,302005400,7010,7010,7010,7010,0
|
|
20240726,174400,302005400,7010,7010,7010,7010,0
|
|
20240726,174300,302005400,7010,7010,7010,7010,0
|
|
20240726,174200,302005400,7010,7010,7010,7010,0
|
|
20240726,174100,302005400,7010,7010,7010,7010,0
|
|
20240726,174000,302005400,7010,7010,7010,7010,0
|
|
20240726,173900,302005400,7010,7010,7010,7010,805
|
|
20240726,173800,302005400,7010,7010,7010,7010,0
|
|
20240726,173700,302005400,7010,7010,7010,7010,0
|
|
20240726,173600,302005400,7010,7010,7010,7010,0
|
|
20240726,173500,302005400,7010,7010,7010,7010,0
|
|
20240726,173400,302005400,7010,7010,7010,7010,0
|
|
20240726,173300,302005400,7010,7010,7010,7010,0
|
|
20240726,173200,302005400,7010,7010,7010,7010,0
|
|
20240726,173100,302005400,7010,7010,7010,7010,0
|
|
20240726,173000,302005400,7010,7010,7010,7010,0
|
|
20240726,172900,302005400,7010,7010,7010,7010,0
|
|
20240726,172800,302005400,7010,7010,7010,7010,0
|
|
20240726,172700,302005400,7010,7010,7010,7010,0
|
|
20240726,172600,302005400,7010,7010,7010,7010,0
|
|
20240726,172500,302005400,7010,7010,7010,7010,0
|
|
20240726,172400,302005400,7010,7010,7010,7010,0
|
|
20240726,172300,302005400,7010,7010,7010,7010,0
|
|
20240726,172200,302005400,7010,7010,7010,7010,0
|
|
20240726,172100,302005400,7010,7010,7010,7010,0
|
|
20240726,172000,302005400,7010,7010,7010,7010,0
|
|
20240726,171900,302005400,7010,7010,7010,7010,0
|
|
20240726,171800,302005400,7010,7010,7010,7010,0
|
|
20240726,171700,302005400,7010,7010,7010,7010,0
|
|
20240726,171600,302005400,7010,7010,7010,7010,0
|
|
20240726,171500,302005400,7010,7010,7010,7010,0
|
|
20240726,171400,302005400,7010,7010,7010,7010,0
|
|
20240726,171300,302005400,7010,7010,7010,7010,0
|
|
20240726,171200,302005400,7010,7010,7010,7010,0
|
|
20240726,171100,302005400,7010,7010,7010,7010,0
|
|
20240726,171000,302005400,7010,7010,7010,7010,0
|
|
20240726,170900,302005400,7010,7010,7010,7010,805
|
|
20240726,170800,302005400,7010,7010,7010,7010,0
|
|
20240726,170700,302005400,7010,7010,7010,7010,0
|
|
20240726,170600,302005400,7010,7010,7010,7010,0
|
|
20240726,170500,302005400,7010,7010,7010,7010,0
|
|
20240726,170400,302005400,7010,7010,7010,7010,0
|
|
20240726,170300,302005400,7010,7010,7010,7010,0
|
|
20240726,170200,302005400,7010,7010,7010,7010,0
|
|
20240726,170100,302005400,7010,7010,7010,7010,0
|
|
20240726,170000,302005400,7010,7010,7010,7010,0
|
|
20240726,165900,302005400,7010,7010,7010,7010,0
|
|
20240726,165800,302005400,7010,7010,7010,7010,0
|
|
20240726,165700,302005400,7010,7010,7010,7010,0
|
|
20240726,165600,302005400,7010,7010,7010,7010,0
|
|
20240726,165500,302005400,7010,7010,7010,7010,0
|
|
20240726,165400,302005400,7010,7010,7010,7010,0
|
|
20240726,165300,302005400,7010,7010,7010,7010,0
|
|
20240726,165200,302005400,7010,7010,7010,7010,0
|
|
20240726,165100,302005400,7010,7010,7010,7010,0
|
|
20240726,165000,302005400,7010,7010,7010,7010,0
|
|
20240726,164900,302005400,7010,7010,7010,7010,0
|
|
20240726,164800,302005400,7010,7010,7010,7010,0
|
|
20240726,164700,302005400,7010,7010,7010,7010,0
|
|
20240726,164600,302005400,7010,7010,7010,7010,0
|
|
20240726,164500,302005400,7010,7010,7010,7010,0
|
|
20240726,164400,302005400,7010,7010,7010,7010,0
|
|
20240726,164300,302005400,7010,7010,7010,7010,0
|
|
20240726,164200,302005400,7010,7010,7010,7010,0
|
|
20240726,164100,302005400,7010,7010,7010,7010,0
|
|
20240726,164000,302005400,7010,7010,7010,7010,0
|
|
20240726,163900,302005400,7010,7010,7010,7010,805
|
|
20240726,163800,302005400,7010,7010,7010,7010,0
|
|
20240726,163700,302005400,7010,7010,7010,7010,0
|
|
20240726,163600,302005400,7010,7010,7010,7010,0
|
|
20240726,163500,302005400,7010,7010,7010,7010,0
|
|
20240726,163400,302005400,7010,7010,7010,7010,0
|
|
20240726,163300,302005400,7010,7010,7010,7010,0
|
|
20240726,163200,302005400,7010,7010,7010,7010,0
|
|
20240726,163100,302005400,7010,7010,7010,7010,0
|
|
20240726,163000,302005400,7010,7010,7010,7010,0
|
|
20240726,162900,302005400,7010,7010,7010,7010,0
|
|
20240726,162800,302005400,7010,7010,7010,7010,0
|
|
20240726,162700,302005400,7010,7010,7010,7010,0
|
|
20240726,162600,302005400,7010,7010,7010,7010,0
|
|
20240726,162500,302005400,7010,7010,7010,7010,0
|
|
20240726,162400,302005400,7010,7010,7010,7010,0
|
|
20240726,162300,302005400,7010,7010,7010,7010,0
|
|
20240726,162200,302005400,7010,7010,7010,7010,0
|
|
20240726,162100,302005400,7010,7010,7010,7010,0
|
|
20240726,162000,302005400,7010,7010,7010,7010,0
|
|
20240726,161900,302005400,7010,7010,7010,7010,0
|
|
20240726,161800,302005400,7010,7010,7010,7010,0
|
|
20240726,161700,302005400,7010,7010,7010,7010,0
|
|
20240726,161600,302005400,7010,7010,7010,7010,0
|
|
20240726,161500,302005400,7010,7010,7010,7010,0
|
|
20240726,161400,302005400,7010,7010,7010,7010,0
|
|
20240726,161300,302005400,7010,7010,7010,7010,0
|
|
20240726,161200,302005400,7010,7010,7010,7010,0
|
|
20240726,161100,302005400,7010,7010,7010,7010,0
|
|
20240726,161000,302005400,7010,7010,7010,7010,0
|
|
20240726,160900,302005400,7010,7010,7010,7010,805
|
|
20240726,160800,302005400,7010,7010,7010,7010,0
|
|
20240726,160700,302005400,7010,7010,7010,7010,0
|
|
20240726,160600,302005400,7010,7010,7010,7010,0
|
|
20240726,160500,302005400,7010,7010,7010,7010,0
|
|
20240726,160400,302005400,7010,7010,7010,7010,0
|
|
20240726,160300,302005400,7010,7010,7010,7010,0
|
|
20240726,160200,302005400,7010,7010,7010,7010,0
|
|
20240726,160100,302005400,7010,7010,7010,7010,0
|
|
20240726,160000,302005400,7010,7010,7010,7010,0
|
|
20240726,155900,302005400,7010,7010,7010,7010,0
|
|
20240726,155800,302005400,7010,7010,7010,7010,0
|
|
20240726,155700,302005400,7010,7010,7010,7010,0
|
|
20240726,155600,302005400,7010,7010,7010,7010,0
|
|
20240726,155500,302005400,7010,7010,7010,7010,0
|
|
20240726,155400,302005400,7010,7010,7010,7010,0
|
|
20240726,155300,302005400,7010,7010,7010,7010,0
|
|
20240726,155200,302005400,7010,7010,7010,7010,0
|
|
20240726,155100,302005400,7010,7010,7010,7010,0
|
|
20240726,155000,302005400,7010,7010,7010,7010,0
|
|
20240726,154900,302005400,7010,7010,7010,7010,0
|
|
20240726,154800,302005400,7010,7010,7010,7010,0
|
|
20240726,154700,302005400,7010,7010,7010,7010,0
|
|
20240726,154600,302005400,7010,7010,7010,7010,0
|
|
20240726,154500,302005400,7010,7010,7010,7010,0
|
|
20240726,154400,302005400,7010,7010,7010,7010,0
|
|
20240726,154300,302005400,7010,7010,7010,7010,0
|
|
20240726,154200,302005400,7010,7010,7010,7010,0
|
|
20240726,154100,302005400,7010,7010,7010,7010,0
|
|
20240726,154000,302005400,7010,7010,7010,7010,0
|
|
20240726,153900,302005400,7010,7010,7010,7010,805
|
|
20240726,153800,302005400,7010,7010,7010,7010,0
|
|
20240726,153700,302005400,7010,7010,7010,7010,0
|
|
20240726,153600,302005400,7010,7010,7010,7010,0
|
|
20240726,153500,302005400,7010,7010,7010,7010,0
|
|
20240726,153400,302005400,7010,7010,7010,7010,0
|
|
20240726,153300,302005400,7010,7010,7010,7010,0
|
|
20240726,153200,302005400,7010,7010,7010,7010,0
|
|
20240726,153100,302005400,7010,7010,7010,7010,0
|
|
20240726,153000,302005400,7010,7010,7010,7010,805
|
|
20240726,152900,296362350,7010,7010,7010,7010,0
|
|
20240726,152800,296362350,7010,7010,7010,7010,0
|
|
20240726,152700,296362350,7010,7010,7010,7010,0
|
|
20240726,152600,296362350,7010,7010,7010,7010,0
|
|
20240726,152500,296362350,7010,7010,7010,7010,0
|
|
20240726,152400,296362350,7010,7010,7010,7010,0
|
|
20240726,152300,296362350,7010,7010,7010,7010,0
|
|
20240726,152200,296362350,7010,7010,7010,7010,0
|
|
20240726,152100,296362350,7010,7010,7010,7010,0
|
|
20240726,152000,296362350,7010,7010,7010,7010,0
|
|
20240726,151900,296362350,7010,7090,7090,7000,3393
|
|
20240726,151800,272538530,7090,7090,7090,7040,64
|
|
20240726,151700,272087480,7090,7080,7090,7080,14
|
|
20240726,151600,271988310,7080,7080,7080,7050,158
|
|
20240726,151500,270872700,7080,7080,7080,7080,9
|
|
20240726,151400,270808980,7080,7080,7080,7080,7
|
|
20240726,151300,270759420,7080,7080,7080,7080,12
|
|
20240726,151200,270674460,7080,7080,7080,7080,6
|
|
20240726,151100,270631980,7080,7080,7080,7080,6
|
|
20240726,151000,270589500,7060,7080,7080,7060,107
|
|
20240726,150900,269833940,7080,7080,7080,7080,8
|
|
20240726,150800,269777300,7080,7080,7080,7070,25
|
|
20240726,150700,269600500,7080,7080,7080,7080,5
|
|
20240726,150600,269565100,7080,7080,7080,7080,8
|
|
20240726,150500,269508460,7080,7080,7080,7080,560
|
|
20240726,150400,265543660,7080,7080,7080,7080,8
|
|
20240726,150300,265487020,7080,7080,7080,7050,37
|
|
20240726,150200,265225360,7080,7080,7080,7080,7
|
|
20240726,150100,265175800,7080,7080,7080,7080,8
|
|
20240726,150000,265119160,7080,7080,7080,7050,13
|
|
20240726,145900,265027270,7080,7080,7080,7070,8
|
|
20240726,145800,264970640,7080,7080,7080,7050,155
|
|
20240726,145700,263877740,7080,7080,7080,7040,8
|
|
20240726,145600,263821140,7080,7080,7080,7080,4
|
|
20240726,145500,263792820,7040,7080,7080,7040,105
|
|
20240726,145400,263053420,7080,7090,7090,7070,19
|
|
20240726,145300,262919000,7040,7090,7090,7040,303
|
|
20240726,145200,260785730,7090,7040,7090,7040,127
|
|
20240726,145100,259891600,7040,7040,7040,7040,8
|
|
20240726,145000,259835280,7040,7030,7040,7030,127
|
|
20240726,144900,258942450,7030,7050,7050,7030,10
|
|
20240726,144800,258872090,7050,7050,7050,7050,6
|
|
20240726,144700,258829790,7050,7100,7100,7000,3002
|
|
20240726,144600,237779060,7100,7080,7100,7050,3005
|
|
20240726,144500,216556820,7090,7090,7090,7090,13
|
|
20240726,144400,216464650,7090,7090,7090,7090,4
|
|
20240726,144300,216436290,7090,7090,7090,7090,4
|
|
20240726,144200,216407930,7090,7090,7090,7090,3
|
|
20240726,144100,216386660,7090,7090,7090,7090,8
|
|
20240726,144000,216329940,7090,7090,7090,7090,6
|
|
20240726,143900,216287400,7090,7090,7090,7090,206
|
|
20240726,143800,214826860,7090,7090,7090,7090,13
|
|
20240726,143700,214734690,7090,7090,7090,7090,7
|
|
20240726,143600,214685060,7090,7090,7090,7090,5
|
|
20240726,143500,214649610,7090,7090,7090,7090,5
|
|
20240726,143400,214614160,7090,7090,7090,7090,14
|
|
20240726,143300,214514900,7090,7090,7090,7090,8
|
|
20240726,143200,214458180,7090,7080,7090,7080,407
|
|
20240726,143100,211573390,7080,7080,7080,7080,3
|
|
20240726,143000,211552150,7080,7080,7080,7080,5
|
|
20240726,142900,211516750,7080,7080,7080,7080,8
|
|
20240726,142800,211460110,7080,7080,7080,7080,7
|
|
20240726,142700,211410550,7080,7080,7080,7080,9
|
|
20240726,142600,211346830,7080,7080,7080,7080,55
|
|
20240726,142500,210957430,7080,7080,7080,7080,3
|
|
20240726,142400,210936190,7080,7080,7080,7080,4
|
|
20240726,142300,210907870,7080,7080,7080,7080,2
|
|
20240726,142200,210893710,7080,7080,7080,7080,2
|
|
20240726,142100,210879550,7080,7080,7080,7080,6
|
|
20240726,142000,210837070,7080,7080,7080,7080,8
|
|
20240726,141900,210780430,7080,7080,7080,7080,4
|
|
20240726,141800,210752110,7080,7080,7080,7080,2
|
|
20240726,141700,210737950,7080,7080,7080,7080,2
|
|
20240726,141600,210723790,7080,7080,7080,7080,2
|
|
20240726,141500,210709630,7080,7080,7080,7080,0
|
|
20240726,141400,210709630,7080,7080,7080,7080,8
|
|
20240726,141300,210652990,7090,7090,7090,7090,7
|
|
20240726,141200,210603360,7090,7090,7090,7090,7
|
|
20240726,141100,210553730,7090,7090,7090,7090,8
|
|
20240726,141000,210497010,7090,7080,7090,7080,8
|
|
20240726,140900,210440310,7080,7090,7090,7080,8
|
|
20240726,140800,210383620,7090,7090,7090,7090,7
|
|
20240726,140700,210333990,7090,7090,7090,7090,6
|
|
20240726,140600,210291450,7090,7090,7090,7090,6
|
|
20240726,140500,210248910,7090,7090,7090,7090,3
|
|
20240726,140400,210227640,7090,7090,7090,7090,4
|
|
20240726,140300,210199280,7090,7090,7090,7090,6
|
|
20240726,140200,210156740,7090,7090,7090,7090,6
|
|
20240726,140100,210114200,7090,7090,7090,7090,7
|
|
20240726,140000,210064570,7090,7090,7090,7090,126
|
|
20240726,135900,209171230,7090,7100,7100,7090,11
|
|
20240726,135800,209093150,7100,7080,7100,7080,100
|
|
20240726,135700,208384200,7080,7080,7090,7080,35
|
|
20240726,135600,208136350,7080,7080,7080,7030,429
|
|
20240726,135500,205117860,7070,7070,7070,7070,279
|
|
20240726,135400,203145330,7070,7070,7070,7070,272
|
|
20240726,135300,201222290,7070,7070,7070,7060,10
|
|
20240726,135200,201151640,7070,7070,7070,7070,9
|
|
20240726,135100,201088010,7070,7070,7070,7060,124
|
|
20240726,135000,200211380,7070,7060,7070,7060,503
|
|
20240726,134900,196660000,7060,7060,7060,7060,602
|
|
20240726,134800,192409880,7060,7060,7060,7050,301
|
|
20240726,134700,190287780,7060,7060,7060,7060,1
|
|
20240726,134600,190280720,7060,7060,7060,7060,2
|
|
20240726,134500,190266600,7060,7060,7060,7060,5
|
|
20240726,134400,190231300,7060,7060,7060,7060,8
|
|
20240726,134300,190174820,7060,7060,7060,7060,0
|
|
20240726,134200,190174820,7060,7060,7060,7060,0
|
|
20240726,134100,190174820,7060,7060,7060,7060,2
|
|
20240726,134000,190160700,7050,7050,7050,7050,456
|
|
20240726,133900,186945900,7050,7050,7050,7050,21
|
|
20240726,133800,186797850,7050,7050,7050,7050,0
|
|
20240726,133700,186797850,7050,7050,7050,7050,1
|
|
20240726,133600,186790800,7050,7060,7060,7050,7
|
|
20240726,133500,186741430,7060,7050,7060,7050,4
|
|
20240726,133400,186713200,7050,7050,7050,7050,0
|
|
20240726,133300,186713200,7050,7050,7050,7050,4
|
|
20240726,133200,186685000,7050,7050,7050,7050,4
|
|
20240726,133100,186656800,7050,7050,7050,7050,5
|
|
20240726,133000,186621550,7050,7040,7050,7040,66
|
|
20240726,132900,186156570,7040,7040,7040,7040,9
|
|
20240726,132800,186093210,7040,7030,7040,7030,74
|
|
20240726,132700,185572750,7030,7030,7030,7030,0
|
|
20240726,132600,185572750,7030,7030,7030,7030,13
|
|
20240726,132500,185481360,7020,7020,7020,7020,0
|
|
20240726,132400,185481360,7020,7020,7020,7020,51
|
|
20240726,132300,185123340,7020,7020,7020,7020,58
|
|
20240726,132200,184716180,7020,7030,7030,7020,5
|
|
20240726,132100,184681050,7040,7040,7040,7040,0
|
|
20240726,132000,184681050,7040,7040,7040,7040,5
|
|
20240726,131900,184645850,7040,7040,7040,7040,4
|
|
20240726,131800,184617690,7040,7040,7040,7040,0
|
|
20240726,131700,184617690,7040,7040,7040,7040,3
|
|
20240726,131600,184596570,7040,7040,7040,7040,7
|
|
20240726,131500,184547290,7040,7040,7040,7040,118
|
|
20240726,131400,183716570,7040,7040,7040,7040,7
|
|
20240726,131300,183667290,7040,7040,7040,7040,10
|
|
20240726,131200,183596890,7020,7020,7020,7020,0
|
|
20240726,131100,183596890,7020,7020,7020,7020,0
|
|
20240726,131000,183596890,7020,7020,7020,7020,0
|
|
20240726,130900,183596890,7020,7020,7020,7020,0
|
|
20240726,130800,183596890,7020,7020,7020,7020,0
|
|
20240726,130700,183596890,7020,7020,7020,7020,0
|
|
20240726,130600,183596890,7020,7030,7030,7020,320
|
|
20240726,130500,181349850,7030,7030,7030,7030,0
|
|
20240726,130400,181349850,7030,7030,7030,7030,0
|
|
20240726,130300,181349850,7030,7030,7030,7030,0
|
|
20240726,130200,181349850,7030,7030,7030,7030,10
|
|
20240726,130100,181279550,7030,7030,7030,7030,0
|
|
20240726,130000,181279550,7030,7030,7030,7030,0
|
|
20240726,125900,181279550,7030,7030,7030,7030,0
|
|
20240726,125800,181279550,7030,7030,7030,7030,0
|
|
20240726,125700,181279550,7030,7030,7030,7030,0
|
|
20240726,125600,181279550,7030,7030,7030,7030,0
|
|
20240726,125500,181279550,7030,7030,7030,7030,0
|
|
20240726,125400,181279550,7030,7030,7030,7030,0
|
|
20240726,125300,181279550,7030,7030,7030,7030,0
|
|
20240726,125200,181279550,7030,7030,7030,7030,0
|
|
20240726,125100,181279550,7030,7030,7030,7030,0
|
|
20240726,125000,181279550,7030,7030,7030,7030,0
|
|
20240726,124900,181279550,7030,7030,7030,7030,0
|
|
20240726,124800,181279550,7030,7030,7030,7030,0
|
|
20240726,124700,181279550,7030,7040,7040,7030,2028
|
|
20240726,124600,167021850,7040,7040,7040,7040,300
|
|
20240726,124500,164909850,7040,7040,7040,7040,0
|
|
20240726,124400,164909850,7040,7040,7040,7040,0
|
|
20240726,124300,164909850,7040,7040,7040,7040,2
|
|
20240726,124200,164895770,7040,7040,7040,7040,0
|
|
20240726,124100,164895770,7040,7040,7040,7040,250
|
|
20240726,124000,163135770,7040,7040,7040,7040,337
|
|
20240726,123900,160763290,7040,7040,7040,7040,8
|
|
20240726,123800,160706970,7030,7030,7030,7030,0
|
|
20240726,123700,160706970,7030,7030,7030,7030,1181
|
|
20240726,123600,152404540,7040,7040,7040,7040,0
|
|
20240726,123500,152404540,7040,7040,7040,7040,0
|
|
20240726,123400,152404540,7040,7040,7040,7040,0
|
|
20240726,123300,152404540,7040,7040,7040,7040,0
|
|
20240726,123200,152404540,7040,7040,7040,7040,1
|
|
20240726,123100,152397500,7040,7040,7040,7040,282
|
|
20240726,123000,150412220,7040,7040,7040,7040,0
|
|
20240726,122900,150412220,7040,7040,7040,7040,0
|
|
20240726,122800,150412220,7040,7040,7040,7040,0
|
|
20240726,122700,150412220,7040,7040,7040,7040,0
|
|
20240726,122600,150412220,7040,7040,7040,7040,0
|
|
20240726,122500,150412220,7040,7040,7040,7040,6
|
|
20240726,122400,150369980,7050,7050,7050,7050,0
|
|
20240726,122300,150369980,7050,7050,7050,7050,0
|
|
20240726,122200,150369980,7050,7050,7050,7050,0
|
|
20240726,122100,150369980,7050,7050,7050,7050,39
|
|
20240726,122000,150095030,7050,7050,7050,7050,0
|
|
20240726,121900,150095030,7050,7050,7050,7050,0
|
|
20240726,121800,150095030,7050,7050,7050,7050,0
|
|
20240726,121700,150095030,7050,7050,7050,7050,0
|
|
20240726,121600,150095030,7050,7050,7050,7050,0
|
|
20240726,121500,150095030,7050,7050,7050,7050,0
|
|
20240726,121400,150095030,7050,7050,7050,7050,16
|
|
20240726,121300,149982230,7050,7050,7050,7050,0
|
|
20240726,121200,149982230,7050,7050,7050,7050,0
|
|
20240726,121100,149982230,7050,7050,7050,7050,20
|
|
20240726,121000,149841230,7030,7030,7030,7030,0
|
|
20240726,120900,149841230,7030,7030,7030,7030,0
|
|
20240726,120800,149841230,7030,7030,7030,7030,0
|
|
20240726,120700,149841230,7030,7030,7030,7030,0
|
|
20240726,120600,149841230,7030,7030,7030,7030,0
|
|
20240726,120500,149841230,7030,7030,7030,7030,0
|
|
20240726,120400,149841230,7030,7030,7030,7030,4
|
|
20240726,120300,149813110,7030,7030,7030,7030,65
|
|
20240726,120200,149356160,7030,7040,7040,7030,70
|
|
20240726,120100,148863890,7050,7050,7050,7050,0
|
|
20240726,120000,148863890,7050,7050,7050,7050,100
|
|
20240726,115900,148158890,7060,7060,7060,7060,100
|
|
20240726,115800,147452890,7060,7060,7060,7060,0
|
|
20240726,115700,147452890,7060,7060,7060,7060,0
|
|
20240726,115600,147452890,7060,7060,7060,7060,0
|
|
20240726,115500,147452890,7060,7060,7060,7060,0
|
|
20240726,115400,147452890,7060,7060,7060,7060,0
|
|
20240726,115300,147452890,7060,7060,7060,7060,0
|
|
20240726,115200,147452890,7060,7060,7060,7060,0
|
|
20240726,115100,147452890,7060,7060,7060,7060,0
|
|
20240726,115000,147452890,7060,7060,7060,7060,20
|
|
20240726,114900,147311690,7060,7060,7060,7060,0
|
|
20240726,114800,147311690,7060,7060,7060,7060,0
|
|
20240726,114700,147311690,7060,7060,7060,7060,0
|
|
20240726,114600,147311690,7060,7060,7060,7060,0
|
|
20240726,114500,147311690,7060,7060,7060,7060,11
|
|
20240726,114400,147234030,7060,7060,7060,7060,0
|
|
20240726,114300,147234030,7060,7060,7060,7060,0
|
|
20240726,114200,147234030,7060,7060,7060,7060,1
|
|
20240726,114100,147226970,7050,7050,7050,7050,6
|
|
20240726,114000,147184670,7050,7050,7050,7050,0
|
|
20240726,113900,147184670,7050,7050,7050,7050,0
|
|
20240726,113800,147184670,7050,7050,7050,7050,2
|
|
20240726,113700,147170570,7050,7050,7050,7050,0
|
|
20240726,113600,147170570,7050,7050,7050,7050,1
|
|
20240726,113500,147163520,7070,7070,7070,7070,0
|
|
20240726,113400,147163520,7070,7040,7070,7040,1173
|
|
20240726,113300,138893870,7030,7030,7030,7030,0
|
|
20240726,113200,138893870,7030,7030,7030,7030,0
|
|
20240726,113100,138893870,7030,7030,7030,7030,0
|
|
20240726,113000,138893870,7030,7030,7030,7030,5
|
|
20240726,112900,138858720,7020,7020,7020,7020,0
|
|
20240726,112800,138858720,7020,7020,7020,7020,5
|
|
20240726,112700,138823620,7020,7020,7020,7020,0
|
|
20240726,112600,138823620,7020,7020,7020,7020,0
|
|
20240726,112500,138823620,7020,7020,7020,7020,0
|
|
20240726,112400,138823620,7020,7020,7020,7020,0
|
|
20240726,112300,138823620,7020,7020,7020,7020,0
|
|
20240726,112200,138823620,7020,7020,7020,7020,0
|
|
20240726,112100,138823620,7020,7020,7020,7020,1
|
|
20240726,112000,138816600,7040,7020,7040,7020,39
|
|
20240726,111900,138542800,7020,7040,7040,7020,131
|
|
20240726,111800,137623160,7040,7020,7040,7020,1047
|
|
20240726,111700,130263120,7020,7020,7020,7020,2
|
|
20240726,111600,130249080,7020,7020,7020,7020,0
|
|
20240726,111500,130249080,7020,7020,7020,7020,0
|
|
20240726,111400,130249080,7020,7020,7020,7020,0
|
|
20240726,111300,130249080,7020,7020,7020,7020,0
|
|
20240726,111200,130249080,7020,7020,7020,7020,1
|
|
20240726,111100,130242060,7000,7000,7000,7000,0
|
|
20240726,111000,130242060,7000,7000,7000,7000,122
|
|
20240726,110900,129388060,7010,7010,7010,7010,0
|
|
20240726,110800,129388060,7010,7010,7010,7010,10
|
|
20240726,110700,129317960,7010,7020,7020,7010,328
|
|
20240726,110600,127018580,7000,7010,7010,7000,286
|
|
20240726,110500,125015900,7020,7000,7020,7000,1367
|
|
20240726,110400,115436780,7000,7000,7000,7000,155
|
|
20240726,110300,114351780,7000,7000,7000,7000,0
|
|
20240726,110200,114351780,7000,7000,7000,7000,2
|
|
20240726,110100,114337780,6980,6980,6980,6980,0
|
|
20240726,110000,114337780,6980,6980,6980,6980,0
|
|
20240726,105900,114337780,6980,6980,6980,6980,0
|
|
20240726,105800,114337780,6980,6980,6980,6980,0
|
|
20240726,105700,114337780,6980,6980,6980,6980,0
|
|
20240726,105600,114337780,6980,6980,6980,6980,0
|
|
20240726,105500,114337780,6980,6990,6990,6980,137
|
|
20240726,105400,113381450,6990,6990,6990,6990,160
|
|
20240726,105300,112263050,6990,6990,6990,6990,0
|
|
20240726,105200,112263050,6990,6990,6990,6990,0
|
|
20240726,105100,112263050,6990,6990,6990,6990,0
|
|
20240726,105000,112263050,6990,6990,6990,6990,0
|
|
20240726,104900,112263050,6990,6990,6990,6990,0
|
|
20240726,104800,112263050,6990,6990,6990,6990,0
|
|
20240726,104700,112263050,6990,6990,6990,6990,685
|
|
20240726,104600,107474900,7000,7000,7000,7000,0
|
|
20240726,104500,107474900,7000,7000,7000,7000,32
|
|
20240726,104400,107250900,6990,6990,6990,6990,0
|
|
20240726,104300,107250900,6990,6990,6990,6990,0
|
|
20240726,104200,107250900,6990,6990,6990,6990,1000
|
|
20240726,104100,100260900,6990,6990,6990,6990,0
|
|
20240726,104000,100260900,6990,7040,7040,6990,1000
|
|
20240726,103900,93253760,7040,7040,7040,7040,0
|
|
20240726,103800,93253760,7040,7040,7040,7040,2
|
|
20240726,103700,93239680,7030,7030,7030,7030,0
|
|
20240726,103600,93239680,7030,7030,7030,7030,0
|
|
20240726,103500,93239680,7030,7030,7030,7030,0
|
|
20240726,103400,93239680,7030,7030,7030,7030,0
|
|
20240726,103300,93239680,7030,7030,7030,7030,8
|
|
20240726,103200,93183440,7020,7020,7020,7020,0
|
|
20240726,103100,93183440,7020,7030,7030,7020,118
|
|
20240726,103000,92355060,7030,7030,7030,7030,0
|
|
20240726,102900,92355060,7030,7030,7030,7030,0
|
|
20240726,102800,92355060,7030,7030,7030,7030,0
|
|
20240726,102700,92355060,7030,7030,7030,7030,0
|
|
20240726,102600,92355060,7030,7030,7030,7030,0
|
|
20240726,102500,92355060,7030,7030,7030,7030,103
|
|
20240726,102400,91630970,7030,7030,7030,7030,0
|
|
20240726,102300,91630970,7030,7030,7030,7030,100
|
|
20240726,102200,90927970,7040,7040,7040,7040,0
|
|
20240726,102100,90927970,7040,7040,7040,7040,81
|
|
20240726,102000,90357730,7050,7050,7050,7050,0
|
|
20240726,101900,90357730,7050,7050,7050,7050,70
|
|
20240726,101800,89864230,7050,7050,7050,7050,30
|
|
20240726,101700,89652730,7050,7050,7050,7050,0
|
|
20240726,101600,89652730,7050,7050,7050,7050,46
|
|
20240726,101500,89328430,7050,7050,7050,7050,121
|
|
20240726,101400,88475380,7050,7050,7050,7050,44
|
|
20240726,101300,88165180,7050,7050,7050,7050,0
|
|
20240726,101200,88165180,7050,7050,7050,7050,0
|
|
20240726,101100,88165180,7050,7050,7050,7050,0
|
|
20240726,101000,88165180,7050,7050,7050,7050,42
|
|
20240726,100900,87869080,7050,7050,7050,7050,287
|
|
20240726,100800,85845730,7060,7060,7060,7060,1001
|
|
20240726,100700,78778670,7060,7060,7060,7060,0
|
|
20240726,100600,78778670,7060,7060,7060,7060,0
|
|
20240726,100500,78778670,7060,7060,7060,7060,1
|
|
20240726,100400,78771610,7060,7060,7060,7060,6
|
|
20240726,100300,78729250,7040,7040,7040,7040,21
|
|
20240726,100200,78581410,7000,7010,7050,7000,137
|
|
20240726,100100,77616900,7000,6990,7000,6990,331
|
|
20240726,100000,75301300,6990,6990,6990,6990,1
|
|
20240726,095900,75294310,6990,6990,6990,6990,1
|
|
20240726,095800,75287320,6980,6980,6980,6980,0
|
|
20240726,095700,75287320,6980,6980,6980,6980,30
|
|
20240726,095600,75077920,6970,6970,6970,6970,5050
|
|
20240726,095500,39879420,6970,6970,6970,6970,0
|
|
20240726,095400,39879420,6970,6970,6970,6970,4
|
|
20240726,095300,39851540,6950,6940,6950,6940,78
|
|
20240726,095200,39309530,6940,6940,6940,6940,8
|
|
20240726,095100,39254010,6940,6940,6940,6940,0
|
|
20240726,095000,39254010,6940,6940,6940,6940,3
|
|
20240726,094900,39233190,6940,6940,6940,6940,1
|
|
20240726,094800,39226250,6910,6910,6910,6910,0
|
|
20240726,094700,39226250,6910,6940,6940,6910,1424
|
|
20240726,094600,29373080,6920,6920,6920,6920,0
|
|
20240726,094500,29373080,6920,6920,6920,6920,0
|
|
20240726,094400,29373080,6920,6920,6920,6920,0
|
|
20240726,094300,29373080,6920,6930,6930,6920,807
|
|
20240726,094200,23788280,6950,6950,6950,6950,0
|
|
20240726,094100,23788280,6950,6950,6950,6950,0
|
|
20240726,094000,23788280,6950,6950,6950,6950,0
|
|
20240726,093900,23788280,6950,6930,6950,6920,216
|
|
20240726,093800,22292750,6930,6940,6940,6930,300
|
|
20240726,093700,20212750,6940,6940,6940,6940,144
|
|
20240726,093600,19213390,6950,6950,6950,6950,1
|
|
20240726,093500,19206440,6950,6950,6950,6950,0
|
|
20240726,093400,19206440,6950,6950,6950,6950,14
|
|
20240726,093300,19109140,6950,6950,6950,6950,150
|
|
20240726,093200,18066640,6950,6950,6950,6950,29
|
|
20240726,093100,17865090,6950,6950,6950,6950,963
|
|
20240726,093000,11172240,6980,6980,6980,6980,0
|
|
20240726,092900,11172240,6980,6980,6980,6980,20
|
|
20240726,092800,11032640,6980,6950,6980,6950,578
|
|
20240726,092700,7009890,6970,6950,6970,6950,83
|
|
20240726,092600,6432920,6950,6950,6950,6940,251
|
|
20240726,092500,4690820,6950,6950,6950,6950,33
|
|
20240726,092400,4461470,6950,6970,6970,6950,99
|
|
20240726,092300,3772610,6970,6970,6970,6970,10
|
|
20240726,092200,3702910,6970,6970,6970,6970,0
|
|
20240726,092100,3702910,6970,6970,6970,6970,0
|
|
20240726,092000,3702910,6970,6970,6970,6970,6
|
|
20240726,091900,3661090,6980,6980,6980,6980,0
|
|
20240726,091800,3661090,6980,6980,6980,6980,0
|
|
20240726,091700,3661090,6980,6980,6980,6980,0
|
|
20240726,091600,3661090,6980,6980,6980,6980,10
|
|
20240726,091500,3591290,6990,6990,6990,6990,0
|
|
20240726,091400,3591290,6990,6990,6990,6990,0
|
|
20240726,091300,3591290,6990,6990,6990,6990,0
|
|
20240726,091200,3591290,6990,6990,6990,6990,0
|
|
20240726,091100,3591290,6990,6990,6990,6990,0
|
|
20240726,091000,3591290,6990,6990,6990,6990,7
|
|
20240726,090900,3542360,6990,6990,6990,6990,1
|
|
20240726,090800,3535370,6960,6980,6980,6960,34
|
|
20240726,090700,3298650,6980,6980,6980,6980,0
|
|
20240726,090600,3298650,6980,6980,6980,6980,0
|
|
20240726,090500,3298650,6980,6980,6980,6980,1
|
|
20240726,090400,3291670,7000,7000,7000,7000,0
|
|
20240726,090300,3291670,7000,7000,7000,7000,0
|
|
20240726,090200,3291670,7000,7000,7000,7000,1
|
|
20240726,090100,3284670,6940,6940,6940,6940,0
|
|
20240726,090000,3284670,6940,6910,6940,6910,474
|