579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183600,1347462750,7940,7940,7940,7940,2345
|
|
20240726,183500,1347462750,7940,7940,7940,7940,0
|
|
20240726,183400,1347462750,7940,7940,7940,7940,0
|
|
20240726,183300,1347462750,7940,7940,7940,7940,0
|
|
20240726,183200,1347462750,7940,7940,7940,7940,0
|
|
20240726,183100,1347462750,7940,7940,7940,7940,0
|
|
20240726,183000,1347462750,7940,7940,7940,7940,0
|
|
20240726,182900,1347462750,7940,7940,7940,7940,0
|
|
20240726,182800,1347462750,7940,7940,7940,7940,0
|
|
20240726,182700,1347462750,7940,7940,7940,7940,0
|
|
20240726,182600,1347462750,7940,7940,7940,7940,0
|
|
20240726,182500,1347462750,7940,7940,7940,7940,0
|
|
20240726,182400,1347462750,7940,7940,7940,7940,0
|
|
20240726,182300,1347462750,7940,7940,7940,7940,0
|
|
20240726,182200,1347462750,7940,7940,7940,7940,0
|
|
20240726,182100,1347462750,7940,7940,7940,7940,0
|
|
20240726,182000,1347462750,7940,7940,7940,7940,0
|
|
20240726,181900,1347462750,7940,7940,7940,7940,0
|
|
20240726,181800,1347462750,7940,7940,7940,7940,0
|
|
20240726,181700,1347462750,7940,7940,7940,7940,0
|
|
20240726,181600,1347462750,7940,7940,7940,7940,0
|
|
20240726,181500,1347462750,7940,7940,7940,7940,0
|
|
20240726,181400,1347462750,7940,7940,7940,7940,0
|
|
20240726,181300,1347462750,7940,7940,7940,7940,0
|
|
20240726,181200,1347462750,7940,7940,7940,7940,0
|
|
20240726,181100,1347462750,7940,7940,7940,7940,0
|
|
20240726,181000,1347462750,7940,7940,7940,7940,0
|
|
20240726,180900,1347462750,7940,7940,7940,7940,0
|
|
20240726,180800,1347462750,7940,7940,7940,7940,0
|
|
20240726,180700,1347462750,7940,7940,7940,7940,0
|
|
20240726,180600,1347462750,7940,7940,7940,7940,2345
|
|
20240726,180500,1347462750,7940,7940,7940,7940,0
|
|
20240726,180400,1347462750,7940,7940,7940,7940,0
|
|
20240726,180300,1347462750,7940,7940,7940,7940,0
|
|
20240726,180200,1347462750,7940,7940,7940,7940,0
|
|
20240726,180100,1347462750,7940,7940,7940,7940,0
|
|
20240726,180000,1347462750,7940,7940,7940,7940,0
|
|
20240726,175900,1347462750,7940,7940,7940,7940,0
|
|
20240726,175800,1347462750,7940,7940,7940,7940,0
|
|
20240726,175700,1347462750,7940,7940,7940,7940,0
|
|
20240726,175600,1347462750,7940,7940,7940,7940,0
|
|
20240726,175500,1347462750,7940,7940,7940,7940,0
|
|
20240726,175400,1347462750,7940,7940,7940,7940,0
|
|
20240726,175300,1347462750,7940,7940,7940,7940,0
|
|
20240726,175200,1347462750,7940,7940,7940,7940,0
|
|
20240726,175100,1347462750,7940,7940,7940,7940,0
|
|
20240726,175000,1347462750,7940,7940,7940,7940,0
|
|
20240726,174900,1347462750,7940,7940,7940,7940,0
|
|
20240726,174800,1347462750,7940,7940,7940,7940,0
|
|
20240726,174700,1347462750,7940,7940,7940,7940,0
|
|
20240726,174600,1347462750,7940,7940,7940,7940,0
|
|
20240726,174500,1347462750,7940,7940,7940,7940,0
|
|
20240726,174400,1347462750,7940,7940,7940,7940,0
|
|
20240726,174300,1347462750,7940,7940,7940,7940,0
|
|
20240726,174200,1347462750,7940,7940,7940,7940,0
|
|
20240726,174100,1347462750,7940,7940,7940,7940,0
|
|
20240726,174000,1347462750,7940,7940,7940,7940,0
|
|
20240726,173900,1347462750,7940,7940,7940,7940,0
|
|
20240726,173800,1347462750,7940,7940,7940,7940,0
|
|
20240726,173700,1347462750,7940,7940,7940,7940,0
|
|
20240726,173600,1347462750,7940,7940,7940,7940,2345
|
|
20240726,173500,1347462750,7940,7940,7940,7940,0
|
|
20240726,173400,1347462750,7940,7940,7940,7940,0
|
|
20240726,173300,1347462750,7940,7940,7940,7940,0
|
|
20240726,173200,1347462750,7940,7940,7940,7940,0
|
|
20240726,173100,1347462750,7940,7940,7940,7940,0
|
|
20240726,173000,1347462750,7940,7940,7940,7940,0
|
|
20240726,172900,1347462750,7940,7940,7940,7940,0
|
|
20240726,172800,1347462750,7940,7940,7940,7940,0
|
|
20240726,172700,1347462750,7940,7940,7940,7940,0
|
|
20240726,172600,1347462750,7940,7940,7940,7940,0
|
|
20240726,172500,1347462750,7940,7940,7940,7940,0
|
|
20240726,172400,1347462750,7940,7940,7940,7940,0
|
|
20240726,172300,1347462750,7940,7940,7940,7940,0
|
|
20240726,172200,1347462750,7940,7940,7940,7940,0
|
|
20240726,172100,1347462750,7940,7940,7940,7940,0
|
|
20240726,172000,1347462750,7940,7940,7940,7940,0
|
|
20240726,171900,1347462750,7940,7940,7940,7940,0
|
|
20240726,171800,1347462750,7940,7940,7940,7940,0
|
|
20240726,171700,1347462750,7940,7940,7940,7940,0
|
|
20240726,171600,1347462750,7940,7940,7940,7940,0
|
|
20240726,171500,1347462750,7940,7940,7940,7940,0
|
|
20240726,171400,1347462750,7940,7940,7940,7940,0
|
|
20240726,171300,1347462750,7940,7940,7940,7940,0
|
|
20240726,171200,1347462750,7940,7940,7940,7940,0
|
|
20240726,171100,1347462750,7940,7940,7940,7940,0
|
|
20240726,171000,1347462750,7940,7940,7940,7940,0
|
|
20240726,170900,1347462750,7940,7940,7940,7940,0
|
|
20240726,170800,1347462750,7940,7940,7940,7940,0
|
|
20240726,170700,1347462750,7940,7940,7940,7940,0
|
|
20240726,170600,1347462750,7940,7940,7940,7940,2345
|
|
20240726,170500,1347462750,7940,7940,7940,7940,0
|
|
20240726,170400,1347462750,7940,7940,7940,7940,0
|
|
20240726,170300,1347462750,7940,7940,7940,7940,0
|
|
20240726,170200,1347462750,7940,7940,7940,7940,0
|
|
20240726,170100,1347462750,7940,7940,7940,7940,0
|
|
20240726,170000,1347462750,7940,7940,7940,7940,0
|
|
20240726,165900,1347462750,7940,7940,7940,7940,0
|
|
20240726,165800,1347462750,7940,7940,7940,7940,0
|
|
20240726,165700,1347462750,7940,7940,7940,7940,0
|
|
20240726,165600,1347462750,7940,7940,7940,7940,0
|
|
20240726,165500,1347462750,7940,7940,7940,7940,0
|
|
20240726,165400,1347462750,7940,7940,7940,7940,0
|
|
20240726,165300,1347462750,7940,7940,7940,7940,0
|
|
20240726,165200,1347462750,7940,7940,7940,7940,0
|
|
20240726,165100,1347462750,7940,7940,7940,7940,0
|
|
20240726,165000,1347462750,7940,7940,7940,7940,0
|
|
20240726,164900,1347462750,7940,7940,7940,7940,0
|
|
20240726,164800,1347462750,7940,7940,7940,7940,0
|
|
20240726,164700,1347462750,7940,7940,7940,7940,0
|
|
20240726,164600,1347462750,7940,7940,7940,7940,0
|
|
20240726,164500,1347462750,7940,7940,7940,7940,0
|
|
20240726,164400,1347462750,7940,7940,7940,7940,0
|
|
20240726,164300,1347462750,7940,7940,7940,7940,0
|
|
20240726,164200,1347462750,7940,7940,7940,7940,0
|
|
20240726,164100,1347462750,7940,7940,7940,7940,0
|
|
20240726,164000,1347462750,7940,7940,7940,7940,0
|
|
20240726,163900,1347462750,7940,7940,7940,7940,0
|
|
20240726,163800,1347462750,7940,7940,7940,7940,0
|
|
20240726,163700,1347462750,7940,7940,7940,7940,0
|
|
20240726,163600,1347462750,7940,7940,7940,7940,2345
|
|
20240726,163500,1347462750,7940,7940,7940,7940,0
|
|
20240726,163400,1347462750,7940,7940,7940,7940,0
|
|
20240726,163300,1347462750,7940,7940,7940,7940,0
|
|
20240726,163200,1347462750,7940,7940,7940,7940,0
|
|
20240726,163100,1347462750,7940,7940,7940,7940,0
|
|
20240726,163000,1347462750,7940,7940,7940,7940,0
|
|
20240726,162900,1347462750,7940,7940,7940,7940,0
|
|
20240726,162800,1347462750,7940,7940,7940,7940,0
|
|
20240726,162700,1347462750,7940,7940,7940,7940,0
|
|
20240726,162600,1347462750,7940,7940,7940,7940,0
|
|
20240726,162500,1347462750,7940,7940,7940,7940,0
|
|
20240726,162400,1347462750,7940,7940,7940,7940,0
|
|
20240726,162300,1347462750,7940,7940,7940,7940,0
|
|
20240726,162200,1347462750,7940,7940,7940,7940,0
|
|
20240726,162100,1347462750,7940,7940,7940,7940,0
|
|
20240726,162000,1347462750,7940,7940,7940,7940,0
|
|
20240726,161900,1347462750,7940,7940,7940,7940,0
|
|
20240726,161800,1347462750,7940,7940,7940,7940,0
|
|
20240726,161700,1347462750,7940,7940,7940,7940,0
|
|
20240726,161600,1347462750,7940,7940,7940,7940,0
|
|
20240726,161500,1347462750,7940,7940,7940,7940,0
|
|
20240726,161400,1347462750,7940,7940,7940,7940,0
|
|
20240726,161300,1347462750,7940,7940,7940,7940,0
|
|
20240726,161200,1347462750,7940,7940,7940,7940,0
|
|
20240726,161100,1347462750,7940,7940,7940,7940,0
|
|
20240726,161000,1347462750,7940,7940,7940,7940,0
|
|
20240726,160900,1347462750,7940,7940,7940,7940,0
|
|
20240726,160800,1347462750,7940,7940,7940,7940,0
|
|
20240726,160700,1347462750,7940,7940,7940,7940,0
|
|
20240726,160600,1347462750,7940,7940,7940,7940,2345
|
|
20240726,160500,1347462750,7940,7940,7940,7940,0
|
|
20240726,160400,1347462750,7940,7940,7940,7940,0
|
|
20240726,160300,1347462750,7940,7940,7940,7940,0
|
|
20240726,160200,1347462750,7940,7940,7940,7940,0
|
|
20240726,160100,1347462750,7940,7940,7940,7940,0
|
|
20240726,160000,1347462750,7940,7940,7940,7940,0
|
|
20240726,155900,1347462750,7940,7940,7940,7940,0
|
|
20240726,155800,1347462750,7940,7940,7940,7940,0
|
|
20240726,155700,1347462750,7940,7940,7940,7940,0
|
|
20240726,155600,1347462750,7940,7940,7940,7940,0
|
|
20240726,155500,1347462750,7940,7940,7940,7940,0
|
|
20240726,155400,1347462750,7940,7940,7940,7940,0
|
|
20240726,155300,1347462750,7940,7940,7940,7940,0
|
|
20240726,155200,1347462750,7940,7940,7940,7940,0
|
|
20240726,155100,1347462750,7940,7940,7940,7940,0
|
|
20240726,155000,1347462750,7940,7940,7940,7940,0
|
|
20240726,154900,1347462750,7940,7940,7940,7940,0
|
|
20240726,154800,1347462750,7940,7940,7940,7940,0
|
|
20240726,154700,1347462750,7940,7940,7940,7940,0
|
|
20240726,154600,1347462750,7940,7940,7940,7940,0
|
|
20240726,154500,1347462750,7940,7940,7940,7940,0
|
|
20240726,154400,1347462750,7940,7940,7940,7940,0
|
|
20240726,154300,1347462750,7940,7940,7940,7940,0
|
|
20240726,154200,1347462750,7940,7940,7940,7940,0
|
|
20240726,154100,1347462750,7940,7940,7940,7940,0
|
|
20240726,154000,1347462750,7940,7940,7940,7940,0
|
|
20240726,153900,1347462750,7940,7940,7940,7940,0
|
|
20240726,153800,1347462750,7940,7940,7940,7940,0
|
|
20240726,153700,1347462750,7940,7940,7940,7940,0
|
|
20240726,153600,1347462750,7940,7940,7940,7940,2345
|
|
20240726,153500,1347462750,7940,7940,7940,7940,0
|
|
20240726,153400,1347462750,7940,7940,7940,7940,0
|
|
20240726,153300,1347462750,7940,7940,7940,7940,0
|
|
20240726,153200,1347462750,7940,7940,7940,7940,0
|
|
20240726,153100,1347462750,7940,7940,7940,7940,0
|
|
20240726,153000,1347462750,7940,7940,7940,7940,2345
|
|
20240726,152900,1328843450,7910,7910,7910,7910,0
|
|
20240726,152800,1328843450,7910,7910,7910,7910,0
|
|
20240726,152700,1328843450,7910,7910,7910,7910,0
|
|
20240726,152600,1328843450,7910,7910,7910,7910,0
|
|
20240726,152500,1328843450,7910,7910,7910,7910,0
|
|
20240726,152400,1328843450,7910,7910,7910,7910,0
|
|
20240726,152300,1328843450,7910,7910,7910,7910,0
|
|
20240726,152200,1328843450,7910,7910,7910,7910,0
|
|
20240726,152100,1328843450,7910,7910,7910,7910,0
|
|
20240726,152000,1328843450,7910,7910,7910,7910,0
|
|
20240726,151900,1328843450,7910,7950,7950,7910,1107
|
|
20240726,151800,1320078100,7940,7950,7950,7940,94
|
|
20240726,151700,1319331240,7950,7920,7950,7920,3442
|
|
20240726,151600,1292028980,7920,7920,7920,7920,134
|
|
20240726,151500,1290967700,7910,7910,7910,7910,138
|
|
20240726,151400,1289876120,7910,7910,7910,7910,26
|
|
20240726,151300,1289670460,7910,7920,7920,7910,3483
|
|
20240726,151200,1262087920,7930,7930,7930,7920,91
|
|
20240726,151100,1261366490,7930,7940,7940,7930,15
|
|
20240726,151000,1261247510,7950,7940,7950,7930,111
|
|
20240726,150900,1260367210,7950,7950,7950,7950,1
|
|
20240726,150800,1260359260,7950,7930,7950,7930,183
|
|
20240726,150700,1258904470,7930,7950,7950,7930,333
|
|
20240726,150600,1256257740,7950,7930,7950,7930,553
|
|
20240726,150500,1251869610,7940,7940,7940,7940,1002
|
|
20240726,150400,1243913730,7940,7930,7940,7930,900
|
|
20240726,150300,1236769790,7930,7920,7950,7920,4905
|
|
20240726,150200,1197859220,7910,7910,7910,7910,29
|
|
20240726,150100,1197629830,7910,7920,7920,7910,122
|
|
20240726,150000,1196664300,7910,7920,7930,7900,487
|
|
20240726,145900,1192808070,7920,7920,7920,7910,261
|
|
20240726,145800,1190742550,7920,7920,7920,7920,137
|
|
20240726,145700,1189657510,7920,7920,7930,7910,195
|
|
20240726,145600,1188114750,7910,7910,7910,7910,460
|
|
20240726,145500,1184476150,7910,7920,7920,7910,2003
|
|
20240726,145400,1168629370,7920,7930,7940,7920,791
|
|
20240726,145300,1162357210,7930,7930,7930,7920,1853
|
|
20240726,145200,1147662940,7930,7880,7940,7880,10982
|
|
20240726,145100,1060805260,7880,7880,7880,7880,0
|
|
20240726,145000,1060805260,7880,7870,7880,7870,62
|
|
20240726,144900,1060317220,7870,7880,7880,7870,100
|
|
20240726,144800,1059529890,7880,7890,7890,7880,102
|
|
20240726,144700,1058726010,7880,7880,7880,7880,0
|
|
20240726,144600,1058726010,7880,7880,7880,7880,1000
|
|
20240726,144500,1050846010,7890,7890,7890,7890,563
|
|
20240726,144400,1046403940,7880,7880,7880,7880,0
|
|
20240726,144300,1046403940,7880,7880,7880,7880,199
|
|
20240726,144200,1044835820,7880,7890,7890,7860,1283
|
|
20240726,144100,1034730300,7890,7890,7890,7890,104
|
|
20240726,144000,1033909740,7890,7890,7890,7890,100
|
|
20240726,143900,1033120740,7900,7890,7900,7880,550
|
|
20240726,143800,1028780740,7890,7880,7890,7880,385
|
|
20240726,143700,1025746910,7880,7880,7880,7880,99
|
|
20240726,143600,1024966790,7880,7880,7880,7880,0
|
|
20240726,143500,1024966790,7880,7880,7880,7880,0
|
|
20240726,143400,1024966790,7880,7880,7880,7880,170
|
|
20240726,143300,1023627190,7880,7880,7880,7880,569
|
|
20240726,143200,1019143470,7880,7880,7880,7880,100
|
|
20240726,143100,1018355470,7880,7890,7890,7880,1524
|
|
20240726,143000,1006331360,7890,7900,7900,7890,50
|
|
20240726,142900,1005936560,7910,7900,7910,7900,212
|
|
20240726,142800,1004260060,7900,7900,7900,7900,501
|
|
20240726,142700,1000302160,7900,7910,7910,7900,206
|
|
20240726,142600,998672760,7910,7900,7910,7900,374
|
|
20240726,142500,995718060,7900,7890,7900,7890,1344
|
|
20240726,142400,985105900,7890,7890,7890,7880,619
|
|
20240726,142300,980222990,7890,7880,7890,7880,219
|
|
20240726,142200,978496870,7890,7890,7890,7880,120
|
|
20240726,142100,977550100,7890,7890,7890,7880,305
|
|
20240726,142000,975146150,7890,7880,7890,7880,538
|
|
20240726,141900,970906610,7870,7880,7880,7870,104
|
|
20240726,141800,970087720,7880,7880,7880,7880,0
|
|
20240726,141700,970087720,7880,7880,7880,7880,32
|
|
20240726,141600,969835560,7880,7880,7880,7880,0
|
|
20240726,141500,969835560,7880,7880,7880,7880,1085
|
|
20240726,141400,961285760,7880,7870,7880,7870,1113
|
|
20240726,141300,952526440,7870,7870,7870,7870,140
|
|
20240726,141200,951424640,7870,7870,7870,7870,5
|
|
20240726,141100,951385290,7870,7870,7870,7870,5
|
|
20240726,141000,951345940,7860,7860,7860,7860,23
|
|
20240726,140900,951165160,7860,7860,7860,7860,1
|
|
20240726,140800,951157300,7860,7860,7860,7860,205
|
|
20240726,140700,949546000,7860,7860,7860,7860,200
|
|
20240726,140600,947974000,7860,7860,7860,7860,193
|
|
20240726,140500,946457020,7870,7870,7870,7870,0
|
|
20240726,140400,946457020,7870,7870,7870,7870,39
|
|
20240726,140300,946150090,7870,7870,7870,7870,30
|
|
20240726,140200,945913990,7870,7870,7870,7870,1000
|
|
20240726,140100,938043990,7870,7870,7870,7870,0
|
|
20240726,140000,938043990,7870,7870,7870,7870,0
|
|
20240726,135900,938043990,7870,7860,7870,7860,2
|
|
20240726,135800,938028260,7860,7860,7860,7860,38
|
|
20240726,135700,937729580,7870,7870,7870,7870,70
|
|
20240726,135600,937178680,7870,7860,7870,7860,318
|
|
20240726,135500,934676200,7870,7860,7870,7860,157
|
|
20240726,135400,933440990,7850,7850,7850,7850,0
|
|
20240726,135300,933440990,7850,7850,7850,7850,0
|
|
20240726,135200,933440990,7850,7850,7850,7850,0
|
|
20240726,135100,933440990,7850,7850,7850,7850,438
|
|
20240726,135000,930002690,7850,7840,7850,7840,214
|
|
20240726,134900,928324380,7850,7850,7850,7850,10
|
|
20240726,134800,928245880,7850,7850,7850,7850,1107
|
|
20240726,134700,919555930,7850,7850,7850,7850,750
|
|
20240726,134600,913668430,7850,7860,7860,7850,1192
|
|
20240726,134500,904311070,7860,7860,7860,7860,0
|
|
20240726,134400,904311070,7860,7860,7860,7860,147
|
|
20240726,134300,903155650,7860,7860,7860,7850,403
|
|
20240726,134200,899989160,7860,7860,7860,7860,0
|
|
20240726,134100,899989160,7860,7860,7860,7860,50
|
|
20240726,134000,899596160,7860,7860,7860,7860,2001
|
|
20240726,133900,883868300,7860,7860,7860,7860,62
|
|
20240726,133800,883380980,7870,7870,7870,7870,313
|
|
20240726,133700,880917670,7880,7880,7880,7880,111
|
|
20240726,133600,880042990,7880,7880,7880,7880,0
|
|
20240726,133500,880042990,7880,7880,7880,7880,0
|
|
20240726,133400,880042990,7880,7880,7880,7880,8
|
|
20240726,133300,879979950,7870,7870,7870,7870,0
|
|
20240726,133200,879979950,7870,7870,7870,7870,800
|
|
20240726,133100,873683950,7870,7870,7870,7870,1844
|
|
20240726,133000,859171670,7880,7880,7880,7880,73
|
|
20240726,132900,858596430,7880,7880,7880,7880,0
|
|
20240726,132800,858596430,7880,7880,7880,7880,0
|
|
20240726,132700,858596430,7880,7880,7880,7880,0
|
|
20240726,132600,858596430,7880,7880,7880,7880,321
|
|
20240726,132500,856066950,7880,7880,7880,7880,21
|
|
20240726,132400,855901470,7880,7880,7880,7880,0
|
|
20240726,132300,855901470,7880,7880,7880,7880,1
|
|
20240726,132200,855893590,7870,7870,7870,7870,100
|
|
20240726,132100,855106590,7870,7870,7870,7870,38
|
|
20240726,132000,854807530,7890,7890,7890,7890,1
|
|
20240726,131900,854799640,7890,7890,7890,7890,1
|
|
20240726,131800,854791750,7870,7870,7870,7870,602
|
|
20240726,131700,850054010,7890,7880,7890,7880,456
|
|
20240726,131600,846460600,7880,7880,7880,7880,0
|
|
20240726,131500,846460600,7880,7880,7880,7880,892
|
|
20240726,131400,839431640,7870,7880,7880,7870,564
|
|
20240726,131300,834992060,7880,7880,7880,7880,490
|
|
20240726,131200,831130860,7890,7890,7890,7890,1
|
|
20240726,131100,831122970,7890,7890,7890,7890,0
|
|
20240726,131000,831122970,7890,7890,7890,7890,8
|
|
20240726,130900,831059850,7890,7890,7890,7890,0
|
|
20240726,130800,831059850,7890,7890,7890,7890,0
|
|
20240726,130700,831059850,7890,7890,7890,7890,112
|
|
20240726,130600,830176170,7890,7890,7890,7890,454
|
|
20240726,130500,826594110,7880,7880,7880,7880,0
|
|
20240726,130400,826594110,7880,7880,7880,7880,320
|
|
20240726,130300,824072510,7880,7880,7880,7880,20
|
|
20240726,130200,823914910,7880,7880,7880,7880,17
|
|
20240726,130100,823780950,7880,7880,7880,7880,66
|
|
20240726,130000,823260870,7880,7880,7880,7880,161
|
|
20240726,125900,821992190,7890,7890,7890,7890,0
|
|
20240726,125800,821992190,7890,7890,7890,7890,246
|
|
20240726,125700,820051250,7890,7900,7900,7890,13
|
|
20240726,125600,819948560,7900,7900,7900,7900,0
|
|
20240726,125500,819948560,7900,7900,7900,7900,0
|
|
20240726,125400,819948560,7900,7900,7900,7900,1
|
|
20240726,125300,819940660,7910,7910,7910,7910,1
|
|
20240726,125200,819932750,7880,7880,7880,7880,0
|
|
20240726,125100,819932750,7880,7880,7880,7880,93
|
|
20240726,125000,819199910,7870,7870,7870,7870,0
|
|
20240726,124900,819199910,7870,7870,7870,7870,0
|
|
20240726,124800,819199910,7870,7890,7890,7870,2094
|
|
20240726,124700,802707730,7890,7890,7890,7890,10
|
|
20240726,124600,802628830,7900,7910,7910,7900,56
|
|
20240726,124500,802186420,7910,7910,7910,7910,0
|
|
20240726,124400,802186420,7910,7900,7910,7900,154
|
|
20240726,124300,800969680,7890,7890,7890,7890,0
|
|
20240726,124200,800969680,7890,7890,7890,7890,300
|
|
20240726,124100,798602680,7900,7900,7900,7900,0
|
|
20240726,124000,798602680,7900,7900,7900,7900,260
|
|
20240726,123900,796548680,7900,7900,7900,7900,0
|
|
20240726,123800,796548680,7900,7900,7900,7900,829
|
|
20240726,123700,789999580,7900,7900,7900,7900,0
|
|
20240726,123600,789999580,7900,7900,7900,7900,0
|
|
20240726,123500,789999580,7900,7900,7900,7900,0
|
|
20240726,123400,789999580,7900,7900,7900,7900,1
|
|
20240726,123300,789991680,7870,7870,7870,7870,899
|
|
20240726,123200,782916550,7870,7890,7890,7870,151
|
|
20240726,123100,781728160,7880,7880,7880,7880,600
|
|
20240726,123000,777000160,7900,7900,7900,7900,0
|
|
20240726,122900,777000160,7900,7900,7900,7900,0
|
|
20240726,122800,777000160,7900,7900,7900,7900,1
|
|
20240726,122700,776992260,7870,7890,7890,7870,1367
|
|
20240726,122600,766225840,7890,7900,7900,7890,664
|
|
20240726,122500,760984240,7910,7910,7910,7910,0
|
|
20240726,122400,760984240,7910,7910,7910,7910,12
|
|
20240726,122300,760889320,7910,7910,7910,7910,200
|
|
20240726,122200,759307320,7920,7920,7920,7920,0
|
|
20240726,122100,759307320,7920,7910,7920,7910,2
|
|
20240726,122000,759291490,7910,7910,7910,7910,25
|
|
20240726,121900,759093740,7920,7920,7920,7920,0
|
|
20240726,121800,759093740,7920,7900,7920,7900,22
|
|
20240726,121700,758919570,7920,7920,7920,7920,0
|
|
20240726,121600,758919570,7920,7920,7920,7920,2
|
|
20240726,121500,758903730,7900,7900,7900,7900,0
|
|
20240726,121400,758903730,7900,7900,7900,7900,50
|
|
20240726,121300,758508730,7900,7910,7910,7900,104
|
|
20240726,121200,757686630,7910,7910,7910,7910,200
|
|
20240726,121100,756104630,7930,7930,7930,7930,0
|
|
20240726,121000,756104630,7930,7930,7930,7930,2
|
|
20240726,120900,756088770,7900,7900,7900,7900,0
|
|
20240726,120800,756088770,7900,7920,7920,7900,656
|
|
20240726,120700,750896250,7900,7900,7900,7900,74
|
|
20240726,120600,750311650,7900,7900,7900,7900,0
|
|
20240726,120500,750311650,7900,7900,7900,7900,0
|
|
20240726,120400,750311650,7900,7900,7900,7900,131
|
|
20240726,120300,749276750,7920,7920,7920,7920,0
|
|
20240726,120200,749276750,7920,7920,7920,7920,1
|
|
20240726,120100,749268830,7900,7900,7900,7900,0
|
|
20240726,120000,749268830,7900,7890,7900,7890,183
|
|
20240726,115900,747823700,7920,7920,7920,7920,0
|
|
20240726,115800,747823700,7920,7920,7920,7920,25
|
|
20240726,115700,747625700,7920,7890,7920,7890,51
|
|
20240726,115600,747223280,7920,7920,7920,7890,859
|
|
20240726,115500,740440440,7920,7920,7920,7910,65
|
|
20240726,115400,739925730,7910,7910,7910,7910,0
|
|
20240726,115300,739925730,7910,7910,7910,7910,629
|
|
20240726,115200,734950340,7940,7940,7940,7940,199
|
|
20240726,115100,733370280,7940,7930,7950,7910,1266
|
|
20240726,115000,723352120,7950,7940,7950,7930,503
|
|
20240726,114900,719358290,7940,7930,7940,7930,863
|
|
20240726,114800,712512740,7930,7920,7930,7920,653
|
|
20240726,114700,707340970,7920,7920,7920,7910,764
|
|
20240726,114600,701297610,7900,7910,7920,7900,431
|
|
20240726,114500,697891970,7920,7920,7920,7920,0
|
|
20240726,114400,697891970,7920,7910,7920,7910,64
|
|
20240726,114300,697385720,7920,7900,7920,7890,233
|
|
20240726,114200,695542840,7910,7910,7910,7910,0
|
|
20240726,114100,695542840,7910,7890,7910,7890,128
|
|
20240726,114000,694532360,7920,7890,7920,7890,145
|
|
20240726,113900,693387870,7920,7910,7920,7910,956
|
|
20240726,113800,685825900,7880,7910,7910,7880,556
|
|
20240726,113700,681434250,7920,7920,7920,7920,0
|
|
20240726,113600,681434250,7920,7920,7920,7920,0
|
|
20240726,113500,681434250,7920,7910,7920,7910,5
|
|
20240726,113400,681394690,7920,7890,7920,7890,31
|
|
20240726,113300,681150070,7920,7900,7920,7900,32
|
|
20240726,113200,680896960,7920,7900,7920,7900,161
|
|
20240726,113100,679625040,7900,7900,7900,7900,0
|
|
20240726,113000,679625040,7900,7900,7900,7900,0
|
|
20240726,112900,679625040,7900,7900,7900,7900,0
|
|
20240726,112800,679625040,7900,7900,7900,7900,0
|
|
20240726,112700,679625040,7900,7880,7900,7880,1810
|
|
20240726,112600,665359640,7880,7880,7880,7880,0
|
|
20240726,112500,665359640,7880,7890,7890,7880,186
|
|
20240726,112400,663893910,7890,7890,7890,7890,240
|
|
20240726,112300,662000310,7900,7920,7920,7900,233
|
|
20240726,112200,660159590,7910,7910,7920,7910,101
|
|
20240726,112100,659360670,7910,7920,7920,7910,242
|
|
20240726,112000,657446440,7910,7920,7920,7910,231
|
|
20240726,111900,655618930,7920,7920,7920,7900,258
|
|
20240726,111800,653579060,7920,7900,7920,7900,734
|
|
20240726,111700,647772130,7900,7890,7900,7890,734
|
|
20240726,111600,641976170,7890,7890,7890,7890,0
|
|
20240726,111500,641976170,7890,7880,7890,7880,71
|
|
20240726,111400,641416680,7880,7880,7880,7880,3
|
|
20240726,111300,641393040,7880,7880,7880,7880,128
|
|
20240726,111200,640384400,7880,7880,7880,7880,0
|
|
20240726,111100,640384400,7880,7870,7880,7870,45
|
|
20240726,111000,640030240,7880,7880,7880,7880,129
|
|
20240726,110900,639013720,7880,7870,7880,7860,180
|
|
20240726,110800,637596920,7870,7870,7870,7870,139
|
|
20240726,110700,636502990,7870,7870,7870,7870,30
|
|
20240726,110600,636266890,7870,7870,7870,7870,1
|
|
20240726,110500,636259020,7860,7860,7860,7860,0
|
|
20240726,110400,636259020,7860,7860,7860,7860,0
|
|
20240726,110300,636259020,7860,7860,7860,7860,591
|
|
20240726,110200,631613760,7870,7870,7870,7870,4
|
|
20240726,110100,631582280,7860,7870,7870,7860,26
|
|
20240726,110000,631377870,7870,7870,7870,7870,20
|
|
20240726,105900,631220470,7870,7870,7870,7870,401
|
|
20240726,105800,628064600,7890,7890,7890,7890,0
|
|
20240726,105700,628064600,7890,7890,7890,7890,0
|
|
20240726,105600,628064600,7890,7890,7890,7890,10
|
|
20240726,105500,627985700,7900,7880,7900,7870,3
|
|
20240726,105400,627962050,7890,7890,7890,7890,1
|
|
20240726,105300,627954160,7910,7910,7910,7910,0
|
|
20240726,105200,627954160,7910,7910,7910,7910,0
|
|
20240726,105100,627954160,7910,7890,7910,7890,23
|
|
20240726,105000,627772670,7890,7910,7910,7890,239
|
|
20240726,104900,625885930,7900,7900,7920,7900,186
|
|
20240726,104800,624414210,7920,7870,7920,7870,99
|
|
20240726,104700,623630730,7920,7890,7920,7870,1039
|
|
20240726,104600,615436670,7900,7900,7900,7900,0
|
|
20240726,104500,615436670,7900,7890,7900,7890,28
|
|
20240726,104400,615215610,7890,7890,7890,7890,100
|
|
20240726,104300,614426610,7890,7890,7890,7890,0
|
|
20240726,104200,614426610,7890,7890,7890,7890,13
|
|
20240726,104100,614324040,7900,7900,7900,7900,8
|
|
20240726,104000,614260840,7900,7890,7900,7890,4
|
|
20240726,103900,614229250,7900,7900,7900,7900,0
|
|
20240726,103800,614229250,7900,7900,7900,7900,1
|
|
20240726,103700,614221350,7890,7900,7900,7890,1240
|
|
20240726,103600,604425930,7900,7900,7900,7900,0
|
|
20240726,103500,604425930,7900,7910,7910,7890,43
|
|
20240726,103400,604086570,7900,7900,7900,7900,1
|
|
20240726,103300,604078670,7910,7890,7910,7890,2686
|
|
20240726,103200,582867930,7870,7880,7880,7870,377
|
|
20240726,103100,579900040,7880,7880,7880,7880,0
|
|
20240726,103000,579900040,7880,7890,7890,7880,334
|
|
20240726,102900,577267890,7880,7880,7880,7880,0
|
|
20240726,102800,577267890,7880,7880,7880,7880,475
|
|
20240726,102700,573524890,7890,7890,7890,7890,55
|
|
20240726,102600,573090940,7890,7880,7890,7880,119
|
|
20240726,102500,572152720,7880,7880,7880,7880,367
|
|
20240726,102400,569260760,7880,7880,7880,7880,33
|
|
20240726,102300,569000720,7880,7920,7920,7880,563
|
|
20240726,102200,564562560,7920,7890,7930,7880,4096
|
|
20240726,102100,532205980,7880,7880,7900,7880,2086
|
|
20240726,102000,515757520,7870,7860,7880,7860,651
|
|
20240726,101900,510636250,7860,7840,7860,7840,1146
|
|
20240726,101800,501647580,7840,7840,7840,7840,104
|
|
20240726,101700,500832220,7840,7840,7840,7840,0
|
|
20240726,101600,500832220,7840,7830,7840,7830,36
|
|
20240726,101500,500550320,7830,7830,7830,7830,18
|
|
20240726,101400,500409380,7820,7820,7820,7820,40
|
|
20240726,101300,500096580,7810,7810,7810,7810,30
|
|
20240726,101200,499862280,7810,7820,7820,7810,1543
|
|
20240726,101100,487804910,7830,7830,7830,7830,302
|
|
20240726,101000,485440250,7830,7840,7840,7830,70
|
|
20240726,100900,484892140,7840,7830,7840,7830,84
|
|
20240726,100800,484234330,7840,7830,7840,7830,430
|
|
20240726,100700,480864840,7820,7820,7820,7820,1209
|
|
20240726,100600,471410460,7820,7820,7820,7820,13
|
|
20240726,100500,471308800,7830,7830,7830,7830,0
|
|
20240726,100400,471308800,7830,7800,7830,7800,31
|
|
20240726,100300,471066860,7800,7830,7830,7800,402
|
|
20240726,100200,467926830,7830,7810,7830,7810,56
|
|
20240726,100100,467489450,7810,7800,7810,7800,99
|
|
20240726,100000,466716600,7800,7810,7810,7800,20
|
|
20240726,095900,466560550,7810,7820,7820,7810,550
|
|
20240726,095800,462263780,7830,7830,7830,7830,0
|
|
20240726,095700,462263780,7830,7830,7840,7820,980
|
|
20240726,095600,454594790,7850,7840,7850,7830,1386
|
|
20240726,095500,443715460,7830,7830,7840,7830,436
|
|
20240726,095400,440299960,7830,7770,7830,7770,7063
|
|
20240726,095300,385205150,7770,7780,7780,7770,100
|
|
20240726,095200,384427390,7790,7790,7790,7790,3
|
|
20240726,095100,384404020,7780,7780,7780,7780,0
|
|
20240726,095000,384404020,7780,7790,7790,7770,392
|
|
20240726,094900,381354910,7790,7790,7790,7790,2
|
|
20240726,094800,381339330,7790,7790,7790,7790,0
|
|
20240726,094700,381339330,7790,7780,7790,7780,659
|
|
20240726,094600,376206180,7780,7780,7780,7780,1181
|
|
20240726,094500,367018000,7780,7780,7790,7780,432
|
|
20240726,094400,363657000,7790,7790,7790,7790,196
|
|
20240726,094300,362130160,7790,7780,7790,7780,106
|
|
20240726,094200,361305420,7780,7790,7790,7780,320
|
|
20240726,094100,358814320,7790,7780,7790,7780,281
|
|
20240726,094000,356625350,7780,7780,7780,7760,545
|
|
20240726,093900,352392090,7780,7760,7780,7760,653
|
|
20240726,093800,347322090,7780,7760,7780,7750,387
|
|
20240726,093700,344321000,7760,7760,7760,7760,1707
|
|
20240726,093600,331074680,7760,7770,7770,7760,788
|
|
20240726,093500,324955950,7770,7780,7790,7770,1113
|
|
20240726,093400,316299690,7790,7790,7790,7790,0
|
|
20240726,093300,316299690,7790,7790,7790,7790,15
|
|
20240726,093200,316182840,7790,7790,7790,7790,63
|
|
20240726,093100,315692070,7790,7790,7790,7790,248
|
|
20240726,093000,313760150,7790,7790,7790,7790,498
|
|
20240726,092900,309880730,7790,7800,7800,7790,482
|
|
20240726,092800,306125600,7800,7800,7800,7790,1095
|
|
20240726,092700,297585200,7800,7810,7820,7790,692
|
|
20240726,092600,292186770,7810,7810,7810,7810,50
|
|
20240726,092500,291796270,7810,7820,7820,7810,140
|
|
20240726,092400,290702670,7820,7810,7820,7810,235
|
|
20240726,092300,288865210,7810,7800,7810,7800,1745
|
|
20240726,092200,275237760,7800,7800,7800,7800,137
|
|
20240726,092100,274169160,7800,7800,7810,7800,296
|
|
20240726,092000,271860160,7810,7800,7810,7800,1122
|
|
20240726,091900,263102090,7800,7780,7800,7780,861
|
|
20240726,091800,256386470,7770,7800,7800,7770,3483
|
|
20240726,091700,229288370,7800,7810,7810,7800,197
|
|
20240726,091600,227751600,7810,7810,7810,7800,992
|
|
20240726,091500,220004370,7810,7810,7810,7810,171
|
|
20240726,091400,218668860,7810,7820,7820,7810,61
|
|
20240726,091300,218192440,7820,7820,7820,7820,1
|
|
20240726,091200,218184620,7820,7800,7820,7790,1695
|
|
20240726,091100,204969090,7790,7800,7800,7790,224
|
|
20240726,091000,203223720,7800,7820,7820,7800,258
|
|
20240726,090900,201210760,7810,7830,7830,7810,714
|
|
20240726,090800,195626540,7830,7840,7840,7830,976
|
|
20240726,090700,187976350,7840,7840,7850,7840,83
|
|
20240726,090600,187325420,7840,7850,7850,7840,525
|
|
20240726,090500,183206860,7850,7850,7850,7840,935
|
|
20240726,090400,175872530,7870,7850,7880,7840,3963
|
|
20240726,090300,144698640,7860,7750,7860,7750,3185
|
|
20240726,090200,119749660,7740,7760,7780,7740,2151
|
|
20240726,090100,103070500,7790,7760,7800,7750,3316
|
|
20240726,090000,77346000,7800,7800,7810,7740,9164
|