606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190300,30016610,16100,16100,16100,16100,20
|
|
20240726,190200,30016610,16100,16100,16100,16100,0
|
|
20240726,190100,30016610,16100,16100,16100,16100,0
|
|
20240726,190000,30016610,16100,16100,16100,16100,0
|
|
20240726,185900,30016610,16100,16100,16100,16100,0
|
|
20240726,185800,30016610,16100,16100,16100,16100,0
|
|
20240726,185700,30016610,16100,16100,16100,16100,0
|
|
20240726,185600,30016610,16100,16100,16100,16100,0
|
|
20240726,185500,30016610,16100,16100,16100,16100,0
|
|
20240726,185400,30016610,16100,16100,16100,16100,0
|
|
20240726,185300,30016610,16100,16100,16100,16100,0
|
|
20240726,185200,30016610,16100,16100,16100,16100,0
|
|
20240726,185100,30016610,16100,16100,16100,16100,0
|
|
20240726,185000,30016610,16100,16100,16100,16100,0
|
|
20240726,184900,30016610,16100,16100,16100,16100,0
|
|
20240726,184800,30016610,16100,16100,16100,16100,0
|
|
20240726,184700,30016610,16100,16100,16100,16100,0
|
|
20240726,184600,30016610,16100,16100,16100,16100,0
|
|
20240726,184500,30016610,16100,16100,16100,16100,0
|
|
20240726,184400,30016610,16100,16100,16100,16100,0
|
|
20240726,184300,30016610,16100,16100,16100,16100,0
|
|
20240726,184200,30016610,16100,16100,16100,16100,0
|
|
20240726,184100,30016610,16100,16100,16100,16100,0
|
|
20240726,184000,30016610,16100,16100,16100,16100,0
|
|
20240726,183900,30016610,16100,16100,16100,16100,0
|
|
20240726,183800,30016610,16100,16100,16100,16100,0
|
|
20240726,183700,30016610,16100,16100,16100,16100,0
|
|
20240726,183600,30016610,16100,16100,16100,16100,0
|
|
20240726,183500,30016610,16100,16100,16100,16100,0
|
|
20240726,183400,30016610,16100,16100,16100,16100,0
|
|
20240726,183300,30016610,16100,16100,16100,16100,20
|
|
20240726,183200,30016610,16100,16100,16100,16100,0
|
|
20240726,183100,30016610,16100,16100,16100,16100,0
|
|
20240726,183000,30016610,16100,16100,16100,16100,0
|
|
20240726,182900,30016610,16100,16100,16100,16100,0
|
|
20240726,182800,30016610,16100,16100,16100,16100,0
|
|
20240726,182700,30016610,16100,16100,16100,16100,0
|
|
20240726,182600,30016610,16100,16100,16100,16100,0
|
|
20240726,182500,30016610,16100,16100,16100,16100,0
|
|
20240726,182400,30016610,16100,16100,16100,16100,0
|
|
20240726,182300,30016610,16100,16100,16100,16100,0
|
|
20240726,182200,30016610,16100,16100,16100,16100,0
|
|
20240726,182100,30016610,16100,16100,16100,16100,0
|
|
20240726,182000,30016610,16100,16100,16100,16100,0
|
|
20240726,181900,30016610,16100,16100,16100,16100,0
|
|
20240726,181800,30016610,16100,16100,16100,16100,0
|
|
20240726,181700,30016610,16100,16100,16100,16100,0
|
|
20240726,181600,30016610,16100,16100,16100,16100,0
|
|
20240726,181500,30016610,16100,16100,16100,16100,0
|
|
20240726,181400,30016610,16100,16100,16100,16100,0
|
|
20240726,181300,30016610,16100,16100,16100,16100,0
|
|
20240726,181200,30016610,16100,16100,16100,16100,0
|
|
20240726,181100,30016610,16100,16100,16100,16100,0
|
|
20240726,181000,30016610,16100,16100,16100,16100,0
|
|
20240726,180900,30016610,16100,16100,16100,16100,0
|
|
20240726,180800,30016610,16100,16100,16100,16100,0
|
|
20240726,180700,30016610,16100,16100,16100,16100,0
|
|
20240726,180600,30016610,16100,16100,16100,16100,0
|
|
20240726,180500,30016610,16100,16100,16100,16100,0
|
|
20240726,180400,30016610,16100,16100,16100,16100,0
|
|
20240726,180300,30016610,16100,16100,16100,16100,20
|
|
20240726,180200,30016610,16100,16100,16100,16100,0
|
|
20240726,180100,30016610,16100,16100,16100,16100,0
|
|
20240726,180000,30016610,16100,16100,16100,16100,0
|
|
20240726,175900,30016610,16100,16100,16100,16100,0
|
|
20240726,175800,30016610,16100,16100,16100,16100,0
|
|
20240726,175700,30016610,16100,16100,16100,16100,0
|
|
20240726,175600,30016610,16100,16100,16100,16100,0
|
|
20240726,175500,30016610,16100,16100,16100,16100,0
|
|
20240726,175400,30016610,16100,16100,16100,16100,0
|
|
20240726,175300,30016610,16100,16100,16100,16100,0
|
|
20240726,175200,30016610,16100,16100,16100,16100,0
|
|
20240726,175100,30016610,16100,16100,16100,16100,0
|
|
20240726,175000,30016610,16100,16100,16100,16100,0
|
|
20240726,174900,30016610,16100,16100,16100,16100,0
|
|
20240726,174800,30016610,16100,16100,16100,16100,0
|
|
20240726,174700,30016610,16100,16100,16100,16100,0
|
|
20240726,174600,30016610,16100,16100,16100,16100,0
|
|
20240726,174500,30016610,16100,16100,16100,16100,0
|
|
20240726,174400,30016610,16100,16100,16100,16100,0
|
|
20240726,174300,30016610,16100,16100,16100,16100,0
|
|
20240726,174200,30016610,16100,16100,16100,16100,0
|
|
20240726,174100,30016610,16100,16100,16100,16100,0
|
|
20240726,174000,30016610,16100,16100,16100,16100,0
|
|
20240726,173900,30016610,16100,16100,16100,16100,0
|
|
20240726,173800,30016610,16100,16100,16100,16100,0
|
|
20240726,173700,30016610,16100,16100,16100,16100,0
|
|
20240726,173600,30016610,16100,16100,16100,16100,0
|
|
20240726,173500,30016610,16100,16100,16100,16100,0
|
|
20240726,173400,30016610,16100,16100,16100,16100,0
|
|
20240726,173300,30016610,16100,16100,16100,16100,20
|
|
20240726,173200,30016610,16100,16100,16100,16100,0
|
|
20240726,173100,30016610,16100,16100,16100,16100,0
|
|
20240726,173000,30016610,16100,16100,16100,16100,0
|
|
20240726,172900,30016610,16100,16100,16100,16100,0
|
|
20240726,172800,30016610,16100,16100,16100,16100,0
|
|
20240726,172700,30016610,16100,16100,16100,16100,0
|
|
20240726,172600,30016610,16100,16100,16100,16100,0
|
|
20240726,172500,30016610,16100,16100,16100,16100,0
|
|
20240726,172400,30016610,16100,16100,16100,16100,0
|
|
20240726,172300,30016610,16100,16100,16100,16100,0
|
|
20240726,172200,30016610,16100,16100,16100,16100,0
|
|
20240726,172100,30016610,16100,16100,16100,16100,0
|
|
20240726,172000,30016610,16100,16100,16100,16100,0
|
|
20240726,171900,30016610,16100,16100,16100,16100,0
|
|
20240726,171800,30016610,16100,16100,16100,16100,0
|
|
20240726,171700,30016610,16100,16100,16100,16100,0
|
|
20240726,171600,30016610,16100,16100,16100,16100,0
|
|
20240726,171500,30016610,16100,16100,16100,16100,0
|
|
20240726,171400,30016610,16100,16100,16100,16100,0
|
|
20240726,171300,30016610,16100,16100,16100,16100,0
|
|
20240726,171200,30016610,16100,16100,16100,16100,0
|
|
20240726,171100,30016610,16100,16100,16100,16100,0
|
|
20240726,171000,30016610,16100,16100,16100,16100,0
|
|
20240726,170900,30016610,16100,16100,16100,16100,0
|
|
20240726,170800,30016610,16100,16100,16100,16100,0
|
|
20240726,170700,30016610,16100,16100,16100,16100,0
|
|
20240726,170600,30016610,16100,16100,16100,16100,0
|
|
20240726,170500,30016610,16100,16100,16100,16100,0
|
|
20240726,170400,30016610,16100,16100,16100,16100,0
|
|
20240726,170300,30016610,16100,16100,16100,16100,20
|
|
20240726,170200,30016610,16100,16100,16100,16100,0
|
|
20240726,170100,30016610,16100,16100,16100,16100,0
|
|
20240726,170000,30016610,16100,16100,16100,16100,0
|
|
20240726,165900,30016610,16100,16100,16100,16100,0
|
|
20240726,165800,30016610,16100,16100,16100,16100,0
|
|
20240726,165700,30016610,16100,16100,16100,16100,0
|
|
20240726,165600,30016610,16100,16100,16100,16100,0
|
|
20240726,165500,30016610,16100,16100,16100,16100,0
|
|
20240726,165400,30016610,16100,16100,16100,16100,0
|
|
20240726,165300,30016610,16100,16100,16100,16100,0
|
|
20240726,165200,30016610,16100,16100,16100,16100,0
|
|
20240726,165100,30016610,16100,16100,16100,16100,0
|
|
20240726,165000,30016610,16100,16100,16100,16100,0
|
|
20240726,164900,30016610,16100,16100,16100,16100,0
|
|
20240726,164800,30016610,16100,16100,16100,16100,0
|
|
20240726,164700,30016610,16100,16100,16100,16100,0
|
|
20240726,164600,30016610,16100,16100,16100,16100,0
|
|
20240726,164500,30016610,16100,16100,16100,16100,0
|
|
20240726,164400,30016610,16100,16100,16100,16100,0
|
|
20240726,164300,30016610,16100,16100,16100,16100,0
|
|
20240726,164200,30016610,16100,16100,16100,16100,0
|
|
20240726,164100,30016610,16100,16100,16100,16100,0
|
|
20240726,164000,30016610,16100,16100,16100,16100,0
|
|
20240726,163900,30016610,16100,16100,16100,16100,0
|
|
20240726,163800,30016610,16100,16100,16100,16100,0
|
|
20240726,163700,30016610,16100,16100,16100,16100,0
|
|
20240726,163600,30016610,16100,16100,16100,16100,0
|
|
20240726,163500,30016610,16100,16100,16100,16100,0
|
|
20240726,163400,30016610,16100,16100,16100,16100,0
|
|
20240726,163300,30016610,16100,16100,16100,16100,20
|
|
20240726,163200,30016610,16100,16100,16100,16100,0
|
|
20240726,163100,30016610,16100,16100,16100,16100,0
|
|
20240726,163000,30016610,16100,16100,16100,16100,0
|
|
20240726,162900,30016610,16100,16100,16100,16100,0
|
|
20240726,162800,30016610,16100,16100,16100,16100,0
|
|
20240726,162700,30016610,16100,16100,16100,16100,0
|
|
20240726,162600,30016610,16100,16100,16100,16100,0
|
|
20240726,162500,30016610,16100,16100,16100,16100,0
|
|
20240726,162400,30016610,16100,16100,16100,16100,0
|
|
20240726,162300,30016610,16100,16100,16100,16100,0
|
|
20240726,162200,30016610,16100,16100,16100,16100,0
|
|
20240726,162100,30016610,16100,16100,16100,16100,0
|
|
20240726,162000,30016610,16100,16100,16100,16100,0
|
|
20240726,161900,30016610,16100,16100,16100,16100,0
|
|
20240726,161800,30016610,16100,16100,16100,16100,0
|
|
20240726,161700,30016610,16100,16100,16100,16100,0
|
|
20240726,161600,30016610,16100,16100,16100,16100,0
|
|
20240726,161500,30016610,16100,16100,16100,16100,0
|
|
20240726,161400,30016610,16100,16100,16100,16100,0
|
|
20240726,161300,30016610,16100,16100,16100,16100,0
|
|
20240726,161200,30016610,16100,16100,16100,16100,0
|
|
20240726,161100,30016610,16100,16100,16100,16100,0
|
|
20240726,161000,30016610,16100,16100,16100,16100,0
|
|
20240726,160900,30016610,16100,16100,16100,16100,0
|
|
20240726,160800,30016610,16100,16100,16100,16100,0
|
|
20240726,160700,30016610,16100,16100,16100,16100,0
|
|
20240726,160600,30016610,16100,16100,16100,16100,0
|
|
20240726,160500,30016610,16100,16100,16100,16100,0
|
|
20240726,160400,30016610,16100,16100,16100,16100,0
|
|
20240726,160300,30016610,16100,16100,16100,16100,20
|
|
20240726,160200,30016610,16100,16100,16100,16100,0
|
|
20240726,160100,30016610,16100,16100,16100,16100,0
|
|
20240726,160000,30016610,16100,16100,16100,16100,0
|
|
20240726,155900,30016610,16100,16100,16100,16100,0
|
|
20240726,155800,30016610,16100,16100,16100,16100,0
|
|
20240726,155700,30016610,16100,16100,16100,16100,0
|
|
20240726,155600,30016610,16100,16100,16100,16100,0
|
|
20240726,155500,30016610,16100,16100,16100,16100,0
|
|
20240726,155400,30016610,16100,16100,16100,16100,0
|
|
20240726,155300,30016610,16100,16100,16100,16100,0
|
|
20240726,155200,30016610,16100,16100,16100,16100,0
|
|
20240726,155100,30016610,16100,16100,16100,16100,0
|
|
20240726,155000,30016610,16100,16100,16100,16100,0
|
|
20240726,154900,30016610,16100,16100,16100,16100,0
|
|
20240726,154800,30016610,16100,16100,16100,16100,0
|
|
20240726,154700,30016610,16100,16100,16100,16100,0
|
|
20240726,154600,30016610,16100,16100,16100,16100,0
|
|
20240726,154500,30016610,16100,16100,16100,16100,0
|
|
20240726,154400,30016610,16100,16100,16100,16100,0
|
|
20240726,154300,30016610,16100,16100,16100,16100,0
|
|
20240726,154200,30016610,16100,16100,16100,16100,0
|
|
20240726,154100,30016610,16100,16100,16100,16100,0
|
|
20240726,154000,30016610,16100,16100,16100,16100,0
|
|
20240726,153900,30016610,16100,16100,16100,16100,0
|
|
20240726,153800,30016610,16100,16100,16100,16100,0
|
|
20240726,153700,30016610,16100,16100,16100,16100,0
|
|
20240726,153600,30016610,16100,16100,16100,16100,0
|
|
20240726,153500,30016610,16100,16100,16100,16100,0
|
|
20240726,153400,30016610,16100,16100,16100,16100,0
|
|
20240726,153300,30016610,16100,16100,16100,16100,20
|
|
20240726,153200,30016610,16100,16100,16100,16100,0
|
|
20240726,153100,30016610,16100,16100,16100,16100,0
|
|
20240726,153000,30016610,16100,16100,16100,16100,20
|
|
20240726,152900,29694610,16120,16120,16120,16120,0
|
|
20240726,152800,29694610,16120,16120,16120,16120,0
|
|
20240726,152700,29694610,16120,16120,16120,16120,0
|
|
20240726,152600,29694610,16120,16120,16120,16120,0
|
|
20240726,152500,29694610,16120,16120,16120,16120,0
|
|
20240726,152400,29694610,16120,16120,16120,16120,0
|
|
20240726,152300,29694610,16120,16120,16120,16120,0
|
|
20240726,152200,29694610,16120,16120,16120,16120,0
|
|
20240726,152100,29694610,16120,16120,16120,16120,0
|
|
20240726,152000,29694610,16120,16120,16120,16120,0
|
|
20240726,151900,29694610,16120,16120,16120,16120,0
|
|
20240726,151800,29694610,16120,16120,16120,16120,5
|
|
20240726,151700,29614010,16130,16130,16130,16130,0
|
|
20240726,151600,29614010,16130,16130,16130,16130,0
|
|
20240726,151500,29614010,16130,16130,16130,16130,1
|
|
20240726,151400,29597880,16130,16130,16130,16130,0
|
|
20240726,151300,29597880,16130,16130,16130,16130,31
|
|
20240726,151200,29097850,16130,16130,16130,16130,0
|
|
20240726,151100,29097850,16130,16130,16130,16130,6
|
|
20240726,151000,29001070,16130,16130,16130,16130,0
|
|
20240726,150900,29001070,16130,16130,16130,16130,0
|
|
20240726,150800,29001070,16130,16130,16130,16130,0
|
|
20240726,150700,29001070,16130,16130,16130,16130,0
|
|
20240726,150600,29001070,16130,16130,16130,16130,0
|
|
20240726,150500,29001070,16130,16130,16130,16130,0
|
|
20240726,150400,29001070,16130,16130,16130,16130,0
|
|
20240726,150300,29001070,16130,16130,16130,16130,0
|
|
20240726,150200,29001070,16130,16130,16130,16130,0
|
|
20240726,150100,29001070,16130,16130,16130,16130,0
|
|
20240726,150000,29001070,16130,16130,16130,16130,0
|
|
20240726,145900,29001070,16130,16130,16130,16130,0
|
|
20240726,145800,29001070,16130,16130,16130,16130,0
|
|
20240726,145700,29001070,16130,16130,16130,16130,0
|
|
20240726,145600,29001070,16130,16130,16130,16130,0
|
|
20240726,145500,29001070,16130,16130,16130,16130,0
|
|
20240726,145400,29001070,16130,16130,16130,16130,0
|
|
20240726,145300,29001070,16130,16130,16130,16130,0
|
|
20240726,145200,29001070,16130,16130,16130,16130,0
|
|
20240726,145100,29001070,16130,16130,16130,16130,0
|
|
20240726,145000,29001070,16130,16130,16130,16130,0
|
|
20240726,144900,29001070,16130,16130,16130,16130,0
|
|
20240726,144800,29001070,16130,16130,16130,16130,1
|
|
20240726,144700,28984940,16130,16130,16130,16130,0
|
|
20240726,144600,28984940,16130,16130,16130,16130,0
|
|
20240726,144500,28984940,16130,16130,16130,16130,0
|
|
20240726,144400,28984940,16130,16130,16130,16130,0
|
|
20240726,144300,28984940,16130,16130,16130,16130,0
|
|
20240726,144200,28984940,16130,16130,16130,16130,0
|
|
20240726,144100,28984940,16130,16130,16130,16130,0
|
|
20240726,144000,28984940,16130,16130,16130,16130,2
|
|
20240726,143900,28952680,16130,16130,16130,16130,0
|
|
20240726,143800,28952680,16130,16130,16130,16130,4
|
|
20240726,143700,28888160,16130,16130,16130,16130,0
|
|
20240726,143600,28888160,16130,16130,16130,16130,0
|
|
20240726,143500,28888160,16130,16130,16130,16130,13
|
|
20240726,143400,28678470,16140,16140,16140,16140,0
|
|
20240726,143300,28678470,16140,16140,16140,16140,0
|
|
20240726,143200,28678470,16140,16140,16140,16140,0
|
|
20240726,143100,28678470,16140,16140,16140,16140,0
|
|
20240726,143000,28678470,16140,16140,16140,16140,0
|
|
20240726,142900,28678470,16140,16140,16140,16140,0
|
|
20240726,142800,28678470,16140,16140,16140,16140,0
|
|
20240726,142700,28678470,16140,16140,16140,16140,0
|
|
20240726,142600,28678470,16140,16140,16140,16140,0
|
|
20240726,142500,28678470,16140,16140,16140,16140,0
|
|
20240726,142400,28678470,16140,16140,16140,16140,0
|
|
20240726,142300,28678470,16140,16140,16140,16140,0
|
|
20240726,142200,28678470,16140,16140,16140,16140,0
|
|
20240726,142100,28678470,16140,16140,16140,16140,0
|
|
20240726,142000,28678470,16140,16140,16140,16140,0
|
|
20240726,141900,28678470,16140,16140,16140,16140,10
|
|
20240726,141800,28517070,16140,16140,16140,16140,0
|
|
20240726,141700,28517070,16140,16140,16140,16140,0
|
|
20240726,141600,28517070,16140,16140,16140,16140,0
|
|
20240726,141500,28517070,16140,16140,16140,16140,0
|
|
20240726,141400,28517070,16140,16140,16140,16140,0
|
|
20240726,141300,28517070,16140,16140,16140,16140,0
|
|
20240726,141200,28517070,16140,16140,16140,16140,0
|
|
20240726,141100,28517070,16140,16140,16140,16140,0
|
|
20240726,141000,28517070,16140,16140,16140,16140,0
|
|
20240726,140900,28517070,16140,16140,16140,16140,0
|
|
20240726,140800,28517070,16140,16140,16140,16140,0
|
|
20240726,140700,28517070,16140,16140,16140,16140,0
|
|
20240726,140600,28517070,16140,16140,16140,16140,0
|
|
20240726,140500,28517070,16140,16140,16140,16140,0
|
|
20240726,140400,28517070,16140,16140,16140,16140,0
|
|
20240726,140300,28517070,16140,16140,16140,16140,0
|
|
20240726,140200,28517070,16140,16140,16140,16140,1
|
|
20240726,140100,28500930,16140,16140,16140,16140,5
|
|
20240726,140000,28420230,16140,16140,16140,16140,30
|
|
20240726,135900,27936030,16140,16140,16140,16140,0
|
|
20240726,135800,27936030,16140,16140,16140,16140,11
|
|
20240726,135700,27758490,16140,16140,16140,16140,1
|
|
20240726,135600,27742350,16240,16240,16240,16240,0
|
|
20240726,135500,27742350,16240,16240,16240,16240,0
|
|
20240726,135400,27742350,16240,16240,16240,16240,0
|
|
20240726,135300,27742350,16240,16240,16240,16240,0
|
|
20240726,135200,27742350,16240,16240,16240,16240,0
|
|
20240726,135100,27742350,16240,16240,16240,16240,1
|
|
20240726,135000,27726110,16070,16070,16070,16070,0
|
|
20240726,134900,27726110,16070,16070,16070,16070,0
|
|
20240726,134800,27726110,16070,16070,16070,16070,25
|
|
20240726,134700,27324360,16070,16070,16070,16070,0
|
|
20240726,134600,27324360,16070,16070,16070,16070,0
|
|
20240726,134500,27324360,16070,16070,16070,16070,0
|
|
20240726,134400,27324360,16070,16070,16070,16070,0
|
|
20240726,134300,27324360,16070,16070,16070,16070,0
|
|
20240726,134200,27324360,16070,16070,16070,16070,8
|
|
20240726,134100,27195800,16260,16260,16260,16260,0
|
|
20240726,134000,27195800,16260,16260,16260,16260,0
|
|
20240726,133900,27195800,16260,16260,16260,16260,0
|
|
20240726,133800,27195800,16260,16260,16260,16260,0
|
|
20240726,133700,27195800,16260,16260,16260,16260,0
|
|
20240726,133600,27195800,16260,16260,16260,16260,1
|
|
20240726,133500,27179540,16260,16260,16260,16260,0
|
|
20240726,133400,27179540,16260,16260,16260,16260,0
|
|
20240726,133300,27179540,16260,16260,16260,16260,0
|
|
20240726,133200,27179540,16260,16260,16260,16260,0
|
|
20240726,133100,27179540,16260,16260,16260,16260,0
|
|
20240726,133000,27179540,16260,16260,16260,16260,0
|
|
20240726,132900,27179540,16260,16260,16260,16260,0
|
|
20240726,132800,27179540,16260,16260,16260,16260,0
|
|
20240726,132700,27179540,16260,16260,16260,16260,0
|
|
20240726,132600,27179540,16260,16260,16260,16260,0
|
|
20240726,132500,27179540,16260,16260,16260,16260,0
|
|
20240726,132400,27179540,16260,16260,16260,16260,1
|
|
20240726,132300,27163280,16290,16290,16290,16290,0
|
|
20240726,132200,27163280,16290,16290,16290,16290,0
|
|
20240726,132100,27163280,16290,16290,16290,16290,0
|
|
20240726,132000,27163280,16290,16290,16290,16290,0
|
|
20240726,131900,27163280,16290,16290,16290,16290,0
|
|
20240726,131800,27163280,16290,16290,16290,16290,0
|
|
20240726,131700,27163280,16290,16290,16290,16290,0
|
|
20240726,131600,27163280,16290,16290,16290,16290,0
|
|
20240726,131500,27163280,16290,16290,16290,16290,0
|
|
20240726,131400,27163280,16290,16290,16290,16290,0
|
|
20240726,131300,27163280,16290,16290,16290,16290,3
|
|
20240726,131200,27114410,16290,16290,16290,16290,0
|
|
20240726,131100,27114410,16290,16290,16290,16290,0
|
|
20240726,131000,27114410,16290,16290,16290,16290,0
|
|
20240726,130900,27114410,16290,16290,16290,16290,0
|
|
20240726,130800,27114410,16290,16290,16290,16290,0
|
|
20240726,130700,27114410,16290,16290,16290,16290,0
|
|
20240726,130600,27114410,16290,16290,16290,16290,0
|
|
20240726,130500,27114410,16290,16290,16290,16290,0
|
|
20240726,130400,27114410,16290,16290,16290,16290,0
|
|
20240726,130300,27114410,16290,16290,16290,16290,0
|
|
20240726,130200,27114410,16290,16290,16290,16290,0
|
|
20240726,130100,27114410,16290,16290,16290,16290,0
|
|
20240726,130000,27114410,16290,16290,16290,16290,0
|
|
20240726,125900,27114410,16290,16290,16290,16290,0
|
|
20240726,125800,27114410,16290,16290,16290,16290,0
|
|
20240726,125700,27114410,16290,16290,16290,16290,0
|
|
20240726,125600,27114410,16290,16290,16290,16290,0
|
|
20240726,125500,27114410,16290,16290,16290,16290,0
|
|
20240726,125400,27114410,16290,16290,16290,16290,0
|
|
20240726,125300,27114410,16290,16290,16290,16290,0
|
|
20240726,125200,27114410,16290,16290,16290,16290,0
|
|
20240726,125100,27114410,16290,16090,16290,16090,300
|
|
20240726,125000,22255580,16020,16020,16020,16020,0
|
|
20240726,124900,22255580,16020,16020,16020,16020,0
|
|
20240726,124800,22255580,16020,16070,16070,16020,58
|
|
20240726,124700,21324540,16070,16070,16070,16070,124
|
|
20240726,124600,19331860,16080,16080,16080,16080,0
|
|
20240726,124500,19331860,16080,16080,16080,16080,0
|
|
20240726,124400,19331860,16080,16080,16080,16080,0
|
|
20240726,124300,19331860,16080,16080,16080,16080,0
|
|
20240726,124200,19331860,16080,16080,16080,16080,0
|
|
20240726,124100,19331860,16080,16080,16080,16080,10
|
|
20240726,124000,19171060,16090,16090,16090,16090,15
|
|
20240726,123900,18929710,16070,16080,16080,16070,17
|
|
20240726,123800,18656360,16080,16080,16080,16080,0
|
|
20240726,123700,18656360,16080,16080,16080,16080,20
|
|
20240726,123600,18334760,16080,16080,16080,16080,100
|
|
20240726,123500,16726760,16080,16080,16080,16080,0
|
|
20240726,123400,16726760,16080,16080,16080,16080,70
|
|
20240726,123300,15601160,16080,16080,16080,16080,0
|
|
20240726,123200,15601160,16080,16080,16080,16080,0
|
|
20240726,123100,15601160,16080,16100,16100,16080,10
|
|
20240726,123000,15440270,16090,16090,16090,16090,0
|
|
20240726,122900,15440270,16090,16090,16090,16090,0
|
|
20240726,122800,15440270,16090,16090,16090,16090,0
|
|
20240726,122700,15440270,16090,16090,16090,16090,0
|
|
20240726,122600,15440270,16090,16090,16090,16090,0
|
|
20240726,122500,15440270,16090,16110,16110,16090,92
|
|
20240726,122400,13959760,16110,16140,16140,16110,35
|
|
20240726,122300,13395210,16260,16260,16260,16260,0
|
|
20240726,122200,13395210,16260,16260,16260,16260,0
|
|
20240726,122100,13395210,16260,16260,16260,16260,0
|
|
20240726,122000,13395210,16260,16260,16260,16260,0
|
|
20240726,121900,13395210,16260,16260,16260,16260,0
|
|
20240726,121800,13395210,16260,16260,16260,16260,0
|
|
20240726,121700,13395210,16260,16260,16260,16260,0
|
|
20240726,121600,13395210,16260,16260,16260,16260,0
|
|
20240726,121500,13395210,16260,16260,16260,16260,2
|
|
20240726,121400,13362690,16290,16290,16290,16290,0
|
|
20240726,121300,13362690,16290,16290,16290,16290,0
|
|
20240726,121200,13362690,16290,16290,16290,16290,0
|
|
20240726,121100,13362690,16290,16290,16290,16290,0
|
|
20240726,121000,13362690,16290,16290,16290,16290,0
|
|
20240726,120900,13362690,16290,16290,16290,16290,0
|
|
20240726,120800,13362690,16290,16290,16290,16290,6
|
|
20240726,120700,13264950,16290,16290,16290,16290,0
|
|
20240726,120600,13264950,16290,16290,16290,16290,0
|
|
20240726,120500,13264950,16290,16290,16290,16290,0
|
|
20240726,120400,13264950,16290,16290,16290,16290,0
|
|
20240726,120300,13264950,16290,16290,16290,16290,0
|
|
20240726,120200,13264950,16290,16290,16290,16290,0
|
|
20240726,120100,13264950,16290,16290,16290,16290,0
|
|
20240726,120000,13264950,16290,16290,16290,16290,0
|
|
20240726,115900,13264950,16290,16290,16290,16290,12
|
|
20240726,115800,13069470,16290,16290,16290,16290,0
|
|
20240726,115700,13069470,16290,16290,16290,16290,0
|
|
20240726,115600,13069470,16290,16290,16290,16290,0
|
|
20240726,115500,13069470,16290,16290,16290,16290,0
|
|
20240726,115400,13069470,16290,16290,16290,16290,0
|
|
20240726,115300,13069470,16290,16290,16290,16290,0
|
|
20240726,115200,13069470,16290,16290,16290,16290,0
|
|
20240726,115100,13069470,16290,16290,16290,16290,0
|
|
20240726,115000,13069470,16290,16290,16290,16290,0
|
|
20240726,114900,13069470,16290,16290,16290,16290,0
|
|
20240726,114800,13069470,16290,16290,16290,16290,0
|
|
20240726,114700,13069470,16290,16290,16290,16290,0
|
|
20240726,114600,13069470,16290,16290,16290,16290,0
|
|
20240726,114500,13069470,16290,16290,16290,16290,0
|
|
20240726,114400,13069470,16290,16290,16290,16290,0
|
|
20240726,114300,13069470,16290,16290,16290,16290,0
|
|
20240726,114200,13069470,16290,16290,16290,16290,0
|
|
20240726,114100,13069470,16290,16290,16290,16290,0
|
|
20240726,114000,13069470,16290,16290,16290,16290,0
|
|
20240726,113900,13069470,16290,16290,16290,16290,0
|
|
20240726,113800,13069470,16290,16290,16290,16290,0
|
|
20240726,113700,13069470,16290,16290,16290,16290,0
|
|
20240726,113600,13069470,16290,16290,16290,16290,0
|
|
20240726,113500,13069470,16290,16290,16290,16290,30
|
|
20240726,113400,12580770,16290,16290,16290,16290,0
|
|
20240726,113300,12580770,16290,16290,16290,16290,0
|
|
20240726,113200,12580770,16290,16290,16290,16290,0
|
|
20240726,113100,12580770,16290,16290,16290,16290,20
|
|
20240726,113000,12254970,16290,16290,16290,16290,0
|
|
20240726,112900,12254970,16290,16290,16290,16290,0
|
|
20240726,112800,12254970,16290,16290,16290,16290,1
|
|
20240726,112700,12238680,16290,16290,16290,16290,0
|
|
20240726,112600,12238680,16290,16290,16290,16290,0
|
|
20240726,112500,12238680,16290,16290,16290,16290,0
|
|
20240726,112400,12238680,16290,16290,16290,16290,10
|
|
20240726,112300,12075780,16290,16290,16290,16290,0
|
|
20240726,112200,12075780,16290,16290,16290,16290,0
|
|
20240726,112100,12075780,16290,16290,16290,16290,0
|
|
20240726,112000,12075780,16290,16290,16290,16290,0
|
|
20240726,111900,12075780,16290,16290,16290,16290,0
|
|
20240726,111800,12075780,16290,16290,16290,16290,0
|
|
20240726,111700,12075780,16290,16290,16290,16290,1
|
|
20240726,111600,12059490,16290,16290,16290,16290,0
|
|
20240726,111500,12059490,16290,16290,16290,16290,0
|
|
20240726,111400,12059490,16290,16290,16290,16290,0
|
|
20240726,111300,12059490,16290,16290,16290,16290,0
|
|
20240726,111200,12059490,16290,16290,16290,16290,0
|
|
20240726,111100,12059490,16290,16290,16290,16290,0
|
|
20240726,111000,12059490,16290,16290,16290,16290,0
|
|
20240726,110900,12059490,16290,16290,16290,16290,0
|
|
20240726,110800,12059490,16290,16290,16290,16290,0
|
|
20240726,110700,12059490,16290,16290,16290,16290,0
|
|
20240726,110600,12059490,16290,16290,16290,16290,1
|
|
20240726,110500,12043200,16290,16290,16290,16290,0
|
|
20240726,110400,12043200,16290,16290,16290,16290,0
|
|
20240726,110300,12043200,16290,16290,16290,16290,0
|
|
20240726,110200,12043200,16290,16290,16290,16290,0
|
|
20240726,110100,12043200,16290,16290,16290,16290,0
|
|
20240726,110000,12043200,16290,16290,16290,16290,0
|
|
20240726,105900,12043200,16290,16290,16290,16290,0
|
|
20240726,105800,12043200,16290,16290,16290,16290,0
|
|
20240726,105700,12043200,16290,16290,16290,16290,0
|
|
20240726,105600,12043200,16290,16290,16290,16290,0
|
|
20240726,105500,12043200,16290,16290,16290,16290,0
|
|
20240726,105400,12043200,16290,16290,16290,16290,0
|
|
20240726,105300,12043200,16290,16290,16290,16290,0
|
|
20240726,105200,12043200,16290,16290,16290,16290,0
|
|
20240726,105100,12043200,16290,16290,16290,16290,0
|
|
20240726,105000,12043200,16290,16290,16290,16290,0
|
|
20240726,104900,12043200,16290,16290,16290,16290,10
|
|
20240726,104800,11880300,16290,16290,16290,16290,0
|
|
20240726,104700,11880300,16290,16290,16290,16290,0
|
|
20240726,104600,11880300,16290,16290,16290,16290,0
|
|
20240726,104500,11880300,16290,16290,16290,16290,0
|
|
20240726,104400,11880300,16290,16290,16290,16290,0
|
|
20240726,104300,11880300,16290,16290,16290,16290,0
|
|
20240726,104200,11880300,16290,16290,16290,16290,0
|
|
20240726,104100,11880300,16290,16290,16290,16290,10
|
|
20240726,104000,11717400,16290,16290,16290,16290,0
|
|
20240726,103900,11717400,16290,16290,16290,16290,0
|
|
20240726,103800,11717400,16290,16290,16290,16290,0
|
|
20240726,103700,11717400,16290,16290,16290,16290,0
|
|
20240726,103600,11717400,16290,16290,16290,16290,0
|
|
20240726,103500,11717400,16290,16290,16290,16290,0
|
|
20240726,103400,11717400,16290,16290,16290,16290,0
|
|
20240726,103300,11717400,16290,16290,16290,16290,0
|
|
20240726,103200,11717400,16290,16290,16290,16290,0
|
|
20240726,103100,11717400,16290,16290,16290,16290,0
|
|
20240726,103000,11717400,16290,16290,16290,16290,0
|
|
20240726,102900,11717400,16290,16290,16290,16290,0
|
|
20240726,102800,11717400,16290,16290,16290,16290,0
|
|
20240726,102700,11717400,16290,16290,16290,16290,0
|
|
20240726,102600,11717400,16290,16290,16290,16290,0
|
|
20240726,102500,11717400,16290,16290,16290,16290,0
|
|
20240726,102400,11717400,16290,16290,16290,16290,0
|
|
20240726,102300,11717400,16290,16290,16290,16290,0
|
|
20240726,102200,11717400,16290,16290,16290,16290,0
|
|
20240726,102100,11717400,16290,16290,16290,16290,0
|
|
20240726,102000,11717400,16290,16290,16290,16290,3
|
|
20240726,101900,11668530,16300,16300,16300,16300,0
|
|
20240726,101800,11668530,16300,16300,16300,16300,0
|
|
20240726,101700,11668530,16300,16300,16300,16300,0
|
|
20240726,101600,11668530,16300,16300,16300,16300,0
|
|
20240726,101500,11668530,16300,16290,16300,16290,10
|
|
20240726,101400,11505620,16290,16290,16290,16290,0
|
|
20240726,101300,11505620,16290,16290,16290,16290,1
|
|
20240726,101200,11489330,16130,16130,16130,16130,0
|
|
20240726,101100,11489330,16130,16130,16130,16130,0
|
|
20240726,101000,11489330,16130,16130,16130,16130,0
|
|
20240726,100900,11489330,16130,16130,16130,16130,0
|
|
20240726,100800,11489330,16130,16130,16130,16130,0
|
|
20240726,100700,11489330,16130,16130,16130,16130,0
|
|
20240726,100600,11489330,16130,16130,16130,16130,0
|
|
20240726,100500,11489330,16130,16130,16130,16130,0
|
|
20240726,100400,11489330,16130,16130,16130,16130,153
|
|
20240726,100300,9021440,16130,16130,16130,16130,0
|
|
20240726,100200,9021440,16130,16130,16130,16130,0
|
|
20240726,100100,9021440,16130,16130,16130,16130,0
|
|
20240726,100000,9021440,16130,16130,16130,16130,0
|
|
20240726,095900,9021440,16130,16130,16130,16130,11
|
|
20240726,095800,8844010,16120,16120,16120,16120,1
|
|
20240726,095700,8827890,16130,16130,16130,16130,0
|
|
20240726,095600,8827890,16130,16130,16130,16130,0
|
|
20240726,095500,8827890,16130,16130,16130,16130,0
|
|
20240726,095400,8827890,16130,16130,16130,16130,0
|
|
20240726,095300,8827890,16130,16130,16130,16130,1
|
|
20240726,095200,8811760,16130,16130,16130,16130,0
|
|
20240726,095100,8811760,16130,16130,16130,16130,0
|
|
20240726,095000,8811760,16130,16130,16130,16130,0
|
|
20240726,094900,8811760,16130,16130,16130,16130,0
|
|
20240726,094800,8811760,16130,16130,16130,16130,0
|
|
20240726,094700,8811760,16130,16130,16130,16130,0
|
|
20240726,094600,8811760,16130,16130,16130,16130,0
|
|
20240726,094500,8811760,16130,16130,16130,16130,0
|
|
20240726,094400,8811760,16130,16130,16130,16130,0
|
|
20240726,094300,8811760,16130,16130,16130,16130,0
|
|
20240726,094200,8811760,16130,16130,16130,16130,0
|
|
20240726,094100,8811760,16130,16130,16130,16130,0
|
|
20240726,094000,8811760,16130,16130,16130,16130,0
|
|
20240726,093900,8811760,16130,16130,16130,16130,0
|
|
20240726,093800,8811760,16130,16130,16130,16130,0
|
|
20240726,093700,8811760,16130,16130,16130,16130,0
|
|
20240726,093600,8811760,16130,16130,16130,16130,0
|
|
20240726,093500,8811760,16130,16130,16130,16130,0
|
|
20240726,093400,8811760,16130,16130,16130,16130,0
|
|
20240726,093300,8811760,16130,16130,16130,16130,0
|
|
20240726,093200,8811760,16130,16130,16130,16130,5
|
|
20240726,093100,8731110,16130,16130,16130,16130,0
|
|
20240726,093000,8731110,16130,16130,16130,16130,0
|
|
20240726,092900,8731110,16130,16130,16130,16130,1
|
|
20240726,092800,8714980,16080,16080,16080,16080,1
|
|
20240726,092700,8698900,16080,16080,16080,16080,0
|
|
20240726,092600,8698900,16080,16090,16090,16080,24
|
|
20240726,092500,8312910,16130,16130,16130,16130,0
|
|
20240726,092400,8312910,16130,16130,16130,16130,0
|
|
20240726,092300,8312910,16130,16130,16130,16130,1
|
|
20240726,092200,8296780,16130,16130,16130,16130,0
|
|
20240726,092100,8296780,16130,16130,16130,16130,0
|
|
20240726,092000,8296780,16130,16130,16130,16130,0
|
|
20240726,091900,8296780,16130,16130,16130,16130,0
|
|
20240726,091800,8296780,16130,16130,16130,16130,0
|
|
20240726,091700,8296780,16130,16090,16130,16090,3
|
|
20240726,091600,8248470,16090,16090,16090,16090,7
|
|
20240726,091500,8135840,16090,16120,16120,16090,25
|
|
20240726,091400,7733520,16130,16130,16130,16130,0
|
|
20240726,091300,7733520,16130,16130,16130,16130,0
|
|
20240726,091200,7733520,16130,16130,16130,16130,0
|
|
20240726,091100,7733520,16130,16130,16130,16130,0
|
|
20240726,091000,7733520,16130,16130,16130,16130,0
|
|
20240726,090900,7733520,16130,16130,16130,16130,0
|
|
20240726,090800,7733520,16130,16130,16130,16130,0
|
|
20240726,090700,7733520,16130,16130,16130,16130,0
|
|
20240726,090600,7733520,16130,16090,16130,16090,2
|
|
20240726,090500,7701300,16090,16090,16090,16090,53
|
|
20240726,090400,6848530,16090,16080,16090,15930,11
|
|
20240726,090300,6672910,16130,16130,16130,16130,124
|
|
20240726,090200,4672790,16130,16170,16170,16130,31
|
|
20240726,090100,4172280,16170,16170,16170,16170,251
|
|
20240726,090000,113610,16170,16240,16240,16170,7
|