619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,191600,93177100,7670,7670,7670,7670,41
|
|
20240726,191500,93177100,7670,7670,7670,7670,0
|
|
20240726,191400,93177100,7670,7670,7670,7670,0
|
|
20240726,191300,93177100,7670,7670,7670,7670,0
|
|
20240726,191200,93177100,7670,7670,7670,7670,0
|
|
20240726,191100,93177100,7670,7670,7670,7670,0
|
|
20240726,191000,93177100,7670,7670,7670,7670,0
|
|
20240726,190900,93177100,7670,7670,7670,7670,0
|
|
20240726,190800,93177100,7670,7670,7670,7670,0
|
|
20240726,190700,93177100,7670,7670,7670,7670,0
|
|
20240726,190600,93177100,7670,7670,7670,7670,0
|
|
20240726,190500,93177100,7670,7670,7670,7670,0
|
|
20240726,190400,93177100,7670,7670,7670,7670,0
|
|
20240726,190300,93177100,7670,7670,7670,7670,0
|
|
20240726,190200,93177100,7670,7670,7670,7670,0
|
|
20240726,190100,93177100,7670,7670,7670,7670,0
|
|
20240726,190000,93177100,7670,7670,7670,7670,0
|
|
20240726,185900,93177100,7670,7670,7670,7670,0
|
|
20240726,185800,93177100,7670,7670,7670,7670,0
|
|
20240726,185700,93177100,7670,7670,7670,7670,0
|
|
20240726,185600,93177100,7670,7670,7670,7670,0
|
|
20240726,185500,93177100,7670,7670,7670,7670,0
|
|
20240726,185400,93177100,7670,7670,7670,7670,0
|
|
20240726,185300,93177100,7670,7670,7670,7670,0
|
|
20240726,185200,93177100,7670,7670,7670,7670,0
|
|
20240726,185100,93177100,7670,7670,7670,7670,0
|
|
20240726,185000,93177100,7670,7670,7670,7670,0
|
|
20240726,184900,93177100,7670,7670,7670,7670,0
|
|
20240726,184800,93177100,7670,7670,7670,7670,0
|
|
20240726,184700,93177100,7670,7670,7670,7670,0
|
|
20240726,184600,93177100,7670,7670,7670,7670,41
|
|
20240726,184500,93177100,7670,7670,7670,7670,0
|
|
20240726,184400,93177100,7670,7670,7670,7670,0
|
|
20240726,184300,93177100,7670,7670,7670,7670,0
|
|
20240726,184200,93177100,7670,7670,7670,7670,0
|
|
20240726,184100,93177100,7670,7670,7670,7670,0
|
|
20240726,184000,93177100,7670,7670,7670,7670,0
|
|
20240726,183900,93177100,7670,7670,7670,7670,0
|
|
20240726,183800,93177100,7670,7670,7670,7670,0
|
|
20240726,183700,93177100,7670,7670,7670,7670,0
|
|
20240726,183600,93177100,7670,7670,7670,7670,0
|
|
20240726,183500,93177100,7670,7670,7670,7670,0
|
|
20240726,183400,93177100,7670,7670,7670,7670,0
|
|
20240726,183300,93177100,7670,7670,7670,7670,0
|
|
20240726,183200,93177100,7670,7670,7670,7670,0
|
|
20240726,183100,93177100,7670,7670,7670,7670,0
|
|
20240726,183000,93177100,7670,7670,7670,7670,0
|
|
20240726,182900,93177100,7670,7670,7670,7670,0
|
|
20240726,182800,93177100,7670,7670,7670,7670,0
|
|
20240726,182700,93177100,7670,7670,7670,7670,0
|
|
20240726,182600,93177100,7670,7670,7670,7670,0
|
|
20240726,182500,93177100,7670,7670,7670,7670,0
|
|
20240726,182400,93177100,7670,7670,7670,7670,0
|
|
20240726,182300,93177100,7670,7670,7670,7670,0
|
|
20240726,182200,93177100,7670,7670,7670,7670,0
|
|
20240726,182100,93177100,7670,7670,7670,7670,0
|
|
20240726,182000,93177100,7670,7670,7670,7670,0
|
|
20240726,181900,93177100,7670,7670,7670,7670,0
|
|
20240726,181800,93177100,7670,7670,7670,7670,0
|
|
20240726,181700,93177100,7670,7670,7670,7670,0
|
|
20240726,181600,93177100,7670,7670,7670,7670,41
|
|
20240726,181500,93177100,7670,7670,7670,7670,0
|
|
20240726,181400,93177100,7670,7670,7670,7670,0
|
|
20240726,181300,93177100,7670,7670,7670,7670,0
|
|
20240726,181200,93177100,7670,7670,7670,7670,0
|
|
20240726,181100,93177100,7670,7670,7670,7670,0
|
|
20240726,181000,93177100,7670,7670,7670,7670,0
|
|
20240726,180900,93177100,7670,7670,7670,7670,0
|
|
20240726,180800,93177100,7670,7670,7670,7670,0
|
|
20240726,180700,93177100,7670,7670,7670,7670,0
|
|
20240726,180600,93177100,7670,7670,7670,7670,0
|
|
20240726,180500,93177100,7670,7670,7670,7670,0
|
|
20240726,180400,93177100,7670,7670,7670,7670,0
|
|
20240726,180300,93177100,7670,7670,7670,7670,0
|
|
20240726,180200,93177100,7670,7670,7670,7670,0
|
|
20240726,180100,93177100,7670,7670,7670,7670,0
|
|
20240726,180000,93177100,7670,7670,7670,7670,0
|
|
20240726,175900,93177100,7670,7670,7670,7670,0
|
|
20240726,175800,93177100,7670,7670,7670,7670,0
|
|
20240726,175700,93177100,7670,7670,7670,7670,0
|
|
20240726,175600,93177100,7670,7670,7670,7670,0
|
|
20240726,175500,93177100,7670,7670,7670,7670,0
|
|
20240726,175400,93177100,7670,7670,7670,7670,0
|
|
20240726,175300,93177100,7670,7670,7670,7670,0
|
|
20240726,175200,93177100,7670,7670,7670,7670,0
|
|
20240726,175100,93177100,7670,7670,7670,7670,0
|
|
20240726,175000,93177100,7670,7670,7670,7670,0
|
|
20240726,174900,93177100,7670,7670,7670,7670,0
|
|
20240726,174800,93177100,7670,7670,7670,7670,0
|
|
20240726,174700,93177100,7670,7670,7670,7670,0
|
|
20240726,174600,93177100,7670,7670,7670,7670,41
|
|
20240726,174500,93177100,7670,7670,7670,7670,0
|
|
20240726,174400,93177100,7670,7670,7670,7670,0
|
|
20240726,174300,93177100,7670,7670,7670,7670,0
|
|
20240726,174200,93177100,7670,7670,7670,7670,0
|
|
20240726,174100,93177100,7670,7670,7670,7670,0
|
|
20240726,174000,93177100,7670,7670,7670,7670,0
|
|
20240726,173900,93177100,7670,7670,7670,7670,0
|
|
20240726,173800,93177100,7670,7670,7670,7670,0
|
|
20240726,173700,93177100,7670,7670,7670,7670,0
|
|
20240726,173600,93177100,7670,7670,7670,7670,0
|
|
20240726,173500,93177100,7670,7670,7670,7670,0
|
|
20240726,173400,93177100,7670,7670,7670,7670,0
|
|
20240726,173300,93177100,7670,7670,7670,7670,0
|
|
20240726,173200,93177100,7670,7670,7670,7670,0
|
|
20240726,173100,93177100,7670,7670,7670,7670,0
|
|
20240726,173000,93177100,7670,7670,7670,7670,0
|
|
20240726,172900,93177100,7670,7670,7670,7670,0
|
|
20240726,172800,93177100,7670,7670,7670,7670,0
|
|
20240726,172700,93177100,7670,7670,7670,7670,0
|
|
20240726,172600,93177100,7670,7670,7670,7670,0
|
|
20240726,172500,93177100,7670,7670,7670,7670,0
|
|
20240726,172400,93177100,7670,7670,7670,7670,0
|
|
20240726,172300,93177100,7670,7670,7670,7670,0
|
|
20240726,172200,93177100,7670,7670,7670,7670,0
|
|
20240726,172100,93177100,7670,7670,7670,7670,0
|
|
20240726,172000,93177100,7670,7670,7670,7670,0
|
|
20240726,171900,93177100,7670,7670,7670,7670,0
|
|
20240726,171800,93177100,7670,7670,7670,7670,0
|
|
20240726,171700,93177100,7670,7670,7670,7670,0
|
|
20240726,171600,93177100,7670,7670,7670,7670,41
|
|
20240726,171500,93177100,7670,7670,7670,7670,0
|
|
20240726,171400,93177100,7670,7670,7670,7670,0
|
|
20240726,171300,93177100,7670,7670,7670,7670,0
|
|
20240726,171200,93177100,7670,7670,7670,7670,0
|
|
20240726,171100,93177100,7670,7670,7670,7670,0
|
|
20240726,171000,93177100,7670,7670,7670,7670,0
|
|
20240726,170900,93177100,7670,7670,7670,7670,0
|
|
20240726,170800,93177100,7670,7670,7670,7670,0
|
|
20240726,170700,93177100,7670,7670,7670,7670,0
|
|
20240726,170600,93177100,7670,7670,7670,7670,0
|
|
20240726,170500,93177100,7670,7670,7670,7670,0
|
|
20240726,170400,93177100,7670,7670,7670,7670,0
|
|
20240726,170300,93177100,7670,7670,7670,7670,0
|
|
20240726,170200,93177100,7670,7670,7670,7670,0
|
|
20240726,170100,93177100,7670,7670,7670,7670,0
|
|
20240726,170000,93177100,7670,7670,7670,7670,0
|
|
20240726,165900,93177100,7670,7670,7670,7670,0
|
|
20240726,165800,93177100,7670,7670,7670,7670,0
|
|
20240726,165700,93177100,7670,7670,7670,7670,0
|
|
20240726,165600,93177100,7670,7670,7670,7670,0
|
|
20240726,165500,93177100,7670,7670,7670,7670,0
|
|
20240726,165400,93177100,7670,7670,7670,7670,0
|
|
20240726,165300,93177100,7670,7670,7670,7670,0
|
|
20240726,165200,93177100,7670,7670,7670,7670,0
|
|
20240726,165100,93177100,7670,7670,7670,7670,0
|
|
20240726,165000,93177100,7670,7670,7670,7670,0
|
|
20240726,164900,93177100,7670,7670,7670,7670,0
|
|
20240726,164800,93177100,7670,7670,7670,7670,0
|
|
20240726,164700,93177100,7670,7670,7670,7670,0
|
|
20240726,164600,93177100,7670,7670,7670,7670,41
|
|
20240726,164500,93177100,7670,7670,7670,7670,0
|
|
20240726,164400,93177100,7670,7670,7670,7670,0
|
|
20240726,164300,93177100,7670,7670,7670,7670,0
|
|
20240726,164200,93177100,7670,7670,7670,7670,0
|
|
20240726,164100,93177100,7670,7670,7670,7670,0
|
|
20240726,164000,93177100,7670,7670,7670,7670,0
|
|
20240726,163900,93177100,7670,7670,7670,7670,0
|
|
20240726,163800,93177100,7670,7670,7670,7670,0
|
|
20240726,163700,93177100,7670,7670,7670,7670,0
|
|
20240726,163600,93177100,7670,7670,7670,7670,0
|
|
20240726,163500,93177100,7670,7670,7670,7670,0
|
|
20240726,163400,93177100,7670,7670,7670,7670,0
|
|
20240726,163300,93177100,7670,7670,7670,7670,0
|
|
20240726,163200,93177100,7670,7670,7670,7670,0
|
|
20240726,163100,93177100,7670,7670,7670,7670,0
|
|
20240726,163000,93177100,7670,7670,7670,7670,0
|
|
20240726,162900,93177100,7670,7670,7670,7670,0
|
|
20240726,162800,93177100,7670,7670,7670,7670,0
|
|
20240726,162700,93177100,7670,7670,7670,7670,0
|
|
20240726,162600,93177100,7670,7670,7670,7670,0
|
|
20240726,162500,93177100,7670,7670,7670,7670,0
|
|
20240726,162400,93177100,7670,7670,7670,7670,0
|
|
20240726,162300,93177100,7670,7670,7670,7670,0
|
|
20240726,162200,93177100,7670,7670,7670,7670,0
|
|
20240726,162100,93177100,7670,7670,7670,7670,0
|
|
20240726,162000,93177100,7670,7670,7670,7670,0
|
|
20240726,161900,93177100,7670,7670,7670,7670,0
|
|
20240726,161800,93177100,7670,7670,7670,7670,0
|
|
20240726,161700,93177100,7670,7670,7670,7670,0
|
|
20240726,161600,93177100,7670,7670,7670,7670,41
|
|
20240726,161500,93177100,7670,7670,7670,7670,0
|
|
20240726,161400,93177100,7670,7670,7670,7670,0
|
|
20240726,161300,93177100,7670,7670,7670,7670,0
|
|
20240726,161200,93177100,7670,7670,7670,7670,0
|
|
20240726,161100,93177100,7670,7670,7670,7670,0
|
|
20240726,161000,93177100,7670,7670,7670,7670,0
|
|
20240726,160900,93177100,7670,7670,7670,7670,0
|
|
20240726,160800,93177100,7670,7670,7670,7670,0
|
|
20240726,160700,93177100,7670,7670,7670,7670,0
|
|
20240726,160600,93177100,7670,7670,7670,7670,0
|
|
20240726,160500,93177100,7670,7670,7670,7670,0
|
|
20240726,160400,93177100,7670,7670,7670,7670,0
|
|
20240726,160300,93177100,7670,7670,7670,7670,0
|
|
20240726,160200,93177100,7670,7670,7670,7670,0
|
|
20240726,160100,93177100,7670,7670,7670,7670,0
|
|
20240726,160000,93177100,7670,7670,7670,7670,0
|
|
20240726,155900,93177100,7670,7670,7670,7670,0
|
|
20240726,155800,93177100,7670,7670,7670,7670,0
|
|
20240726,155700,93177100,7670,7670,7670,7670,0
|
|
20240726,155600,93177100,7670,7670,7670,7670,0
|
|
20240726,155500,93177100,7670,7670,7670,7670,0
|
|
20240726,155400,93177100,7670,7670,7670,7670,0
|
|
20240726,155300,93177100,7670,7670,7670,7670,0
|
|
20240726,155200,93177100,7670,7670,7670,7670,0
|
|
20240726,155100,93177100,7670,7670,7670,7670,0
|
|
20240726,155000,93177100,7670,7670,7670,7670,0
|
|
20240726,154900,93177100,7670,7670,7670,7670,0
|
|
20240726,154800,93177100,7670,7670,7670,7670,0
|
|
20240726,154700,93177100,7670,7670,7670,7670,0
|
|
20240726,154600,93177100,7670,7670,7670,7670,41
|
|
20240726,154500,93177100,7670,7670,7670,7670,0
|
|
20240726,154400,93177100,7670,7670,7670,7670,0
|
|
20240726,154300,93177100,7670,7670,7670,7670,0
|
|
20240726,154200,93177100,7670,7670,7670,7670,0
|
|
20240726,154100,93177100,7670,7670,7670,7670,0
|
|
20240726,154000,93177100,7670,7670,7670,7670,0
|
|
20240726,153900,93177100,7670,7670,7670,7670,0
|
|
20240726,153800,93177100,7670,7670,7670,7670,0
|
|
20240726,153700,93177100,7670,7670,7670,7670,0
|
|
20240726,153600,93177100,7670,7670,7670,7670,0
|
|
20240726,153500,93177100,7670,7670,7670,7670,0
|
|
20240726,153400,93177100,7670,7670,7670,7670,0
|
|
20240726,153300,93177100,7670,7670,7670,7670,0
|
|
20240726,153200,93177100,7670,7670,7670,7670,0
|
|
20240726,153100,93177100,7670,7670,7670,7670,0
|
|
20240726,153000,93177100,7670,7670,7670,7670,41
|
|
20240726,152900,92862630,7670,7670,7670,7670,0
|
|
20240726,152800,92862630,7670,7670,7670,7670,0
|
|
20240726,152700,92862630,7670,7670,7670,7670,0
|
|
20240726,152600,92862630,7670,7670,7670,7670,0
|
|
20240726,152500,92862630,7670,7670,7670,7670,0
|
|
20240726,152400,92862630,7670,7670,7670,7670,0
|
|
20240726,152300,92862630,7670,7670,7670,7670,0
|
|
20240726,152200,92862630,7670,7670,7670,7670,0
|
|
20240726,152100,92862630,7670,7670,7670,7670,0
|
|
20240726,152000,92862630,7670,7670,7670,7670,0
|
|
20240726,151900,92862630,7670,7670,7670,7670,20
|
|
20240726,151800,92709230,7670,7670,7670,7670,0
|
|
20240726,151700,92709230,7670,7670,7670,7670,0
|
|
20240726,151600,92709230,7670,7670,7670,7670,7
|
|
20240726,151500,92655540,7660,7670,7670,7660,41
|
|
20240726,151400,92341470,7660,7660,7660,7660,0
|
|
20240726,151300,92341470,7660,7670,7670,7660,101
|
|
20240726,151200,91567800,7650,7660,7660,7650,220
|
|
20240726,151100,89883680,7670,7670,7670,7670,205
|
|
20240726,151000,88311330,7670,7670,7670,7670,10
|
|
20240726,150900,88234630,7670,7670,7670,7670,0
|
|
20240726,150800,88234630,7670,7660,7670,7660,54
|
|
20240726,150700,87820890,7670,7670,7670,7670,0
|
|
20240726,150600,87820890,7670,7670,7670,7670,0
|
|
20240726,150500,87820890,7670,7670,7670,7670,0
|
|
20240726,150400,87820890,7670,7670,7670,7670,0
|
|
20240726,150300,87820890,7670,7670,7670,7670,0
|
|
20240726,150200,87820890,7670,7670,7670,7670,0
|
|
20240726,150100,87820890,7670,7670,7670,7670,68
|
|
20240726,150000,87299330,7660,7660,7660,7660,0
|
|
20240726,145900,87299330,7660,7660,7660,7660,1000
|
|
20240726,145800,79639330,7660,7660,7660,7660,0
|
|
20240726,145700,79639330,7660,7660,7660,7660,0
|
|
20240726,145600,79639330,7660,7660,7660,7660,0
|
|
20240726,145500,79639330,7660,7660,7660,7660,0
|
|
20240726,145400,79639330,7660,7660,7660,7660,0
|
|
20240726,145300,79639330,7660,7660,7660,7660,0
|
|
20240726,145200,79639330,7660,7660,7660,7660,0
|
|
20240726,145100,79639330,7660,7660,7660,7660,0
|
|
20240726,145000,79639330,7660,7660,7660,7660,3
|
|
20240726,144900,79616350,7660,7660,7660,7660,0
|
|
20240726,144800,79616350,7660,7660,7660,7660,0
|
|
20240726,144700,79616350,7660,7660,7660,7660,0
|
|
20240726,144600,79616350,7660,7660,7660,7660,0
|
|
20240726,144500,79616350,7660,7660,7660,7660,0
|
|
20240726,144400,79616350,7660,7660,7660,7660,0
|
|
20240726,144300,79616350,7660,7660,7660,7660,0
|
|
20240726,144200,79616350,7660,7660,7660,7660,0
|
|
20240726,144100,79616350,7660,7660,7660,7660,0
|
|
20240726,144000,79616350,7660,7660,7660,7660,0
|
|
20240726,143900,79616350,7660,7660,7660,7660,0
|
|
20240726,143800,79616350,7660,7660,7660,7660,0
|
|
20240726,143700,79616350,7660,7660,7660,7660,0
|
|
20240726,143600,79616350,7660,7680,7680,7660,200
|
|
20240726,143500,78082050,7680,7680,7680,7680,0
|
|
20240726,143400,78082050,7680,7680,7680,7680,0
|
|
20240726,143300,78082050,7680,7680,7680,7680,500
|
|
20240726,143200,74242050,7700,7700,7700,7700,150
|
|
20240726,143100,73087050,7700,7700,7700,7700,0
|
|
20240726,143000,73087050,7700,7700,7700,7700,0
|
|
20240726,142900,73087050,7700,7700,7700,7700,1
|
|
20240726,142800,73079350,7700,7700,7700,7700,0
|
|
20240726,142700,73079350,7700,7700,7700,7700,1
|
|
20240726,142600,73071650,7700,7700,7700,7700,0
|
|
20240726,142500,73071650,7700,7700,7700,7700,0
|
|
20240726,142400,73071650,7700,7700,7700,7700,0
|
|
20240726,142300,73071650,7700,7700,7700,7700,0
|
|
20240726,142200,73071650,7700,7700,7700,7700,0
|
|
20240726,142100,73071650,7700,7700,7700,7700,0
|
|
20240726,142000,73071650,7700,7700,7700,7700,0
|
|
20240726,141900,73071650,7700,7700,7700,7700,0
|
|
20240726,141800,73071650,7700,7700,7700,7700,0
|
|
20240726,141700,73071650,7700,7700,7700,7700,0
|
|
20240726,141600,73071650,7700,7700,7700,7700,0
|
|
20240726,141500,73071650,7700,7700,7700,7700,0
|
|
20240726,141400,73071650,7700,7700,7700,7700,30
|
|
20240726,141300,72840650,7700,7700,7700,7700,0
|
|
20240726,141200,72840650,7700,7700,7700,7700,1
|
|
20240726,141100,72832950,7700,7700,7700,7700,0
|
|
20240726,141000,72832950,7700,7700,7700,7700,18
|
|
20240726,140900,72694350,7700,7700,7700,7700,0
|
|
20240726,140800,72694350,7700,7700,7700,7700,0
|
|
20240726,140700,72694350,7700,7700,7700,7700,0
|
|
20240726,140600,72694350,7700,7700,7700,7700,0
|
|
20240726,140500,72694350,7700,7700,7700,7700,0
|
|
20240726,140400,72694350,7700,7700,7700,7700,10
|
|
20240726,140300,72617350,7700,7690,7700,7690,20
|
|
20240726,140200,72463450,7670,7670,7670,7670,0
|
|
20240726,140100,72463450,7670,7670,7670,7670,50
|
|
20240726,140000,72079950,7690,7690,7690,7690,0
|
|
20240726,135900,72079950,7690,7690,7690,7690,0
|
|
20240726,135800,72079950,7690,7690,7690,7690,2
|
|
20240726,135700,72064570,7670,7670,7670,7670,0
|
|
20240726,135600,72064570,7670,7670,7670,7670,0
|
|
20240726,135500,72064570,7670,7670,7670,7670,0
|
|
20240726,135400,72064570,7670,7670,7670,7670,0
|
|
20240726,135300,72064570,7670,7670,7670,7670,0
|
|
20240726,135200,72064570,7670,7670,7670,7670,0
|
|
20240726,135100,72064570,7670,7670,7670,7670,0
|
|
20240726,135000,72064570,7670,7670,7670,7670,0
|
|
20240726,134900,72064570,7670,7670,7670,7670,0
|
|
20240726,134800,72064570,7670,7670,7670,7670,0
|
|
20240726,134700,72064570,7670,7670,7670,7670,0
|
|
20240726,134600,72064570,7670,7670,7670,7670,0
|
|
20240726,134500,72064570,7670,7670,7670,7670,0
|
|
20240726,134400,72064570,7670,7670,7670,7670,0
|
|
20240726,134300,72064570,7670,7670,7670,7670,0
|
|
20240726,134200,72064570,7670,7670,7670,7670,0
|
|
20240726,134100,72064570,7670,7670,7670,7670,0
|
|
20240726,134000,72064570,7670,7670,7670,7670,0
|
|
20240726,133900,72064570,7670,7670,7670,7670,0
|
|
20240726,133800,72064570,7670,7670,7670,7670,0
|
|
20240726,133700,72064570,7670,7670,7670,7670,0
|
|
20240726,133600,72064570,7670,7670,7670,7670,0
|
|
20240726,133500,72064570,7670,7670,7670,7670,100
|
|
20240726,133400,71297570,7690,7690,7690,7690,1
|
|
20240726,133300,71289880,7670,7670,7670,7670,0
|
|
20240726,133200,71289880,7670,7670,7670,7670,0
|
|
20240726,133100,71289880,7670,7670,7670,7670,0
|
|
20240726,133000,71289880,7670,7670,7670,7670,0
|
|
20240726,132900,71289880,7670,7670,7670,7670,0
|
|
20240726,132800,71289880,7670,7670,7670,7670,0
|
|
20240726,132700,71289880,7670,7670,7670,7670,0
|
|
20240726,132600,71289880,7670,7670,7670,7670,0
|
|
20240726,132500,71289880,7670,7670,7670,7670,0
|
|
20240726,132400,71289880,7670,7670,7670,7670,0
|
|
20240726,132300,71289880,7670,7670,7670,7670,0
|
|
20240726,132200,71289880,7670,7670,7670,7670,0
|
|
20240726,132100,71289880,7670,7670,7670,7670,50
|
|
20240726,132000,70906380,7690,7690,7690,7690,5
|
|
20240726,131900,70867930,7690,7690,7690,7690,0
|
|
20240726,131800,70867930,7690,7690,7690,7690,0
|
|
20240726,131700,70867930,7690,7690,7690,7690,0
|
|
20240726,131600,70867930,7690,7690,7690,7690,0
|
|
20240726,131500,70867930,7690,7690,7690,7690,0
|
|
20240726,131400,70867930,7690,7690,7690,7690,0
|
|
20240726,131300,70867930,7690,7690,7690,7690,0
|
|
20240726,131200,70867930,7690,7690,7690,7690,1
|
|
20240726,131100,70860240,7660,7660,7660,7660,200
|
|
20240726,131000,69328240,7690,7690,7690,7690,0
|
|
20240726,130900,69328240,7690,7690,7690,7690,0
|
|
20240726,130800,69328240,7690,7690,7690,7690,0
|
|
20240726,130700,69328240,7690,7690,7690,7690,0
|
|
20240726,130600,69328240,7690,7690,7690,7690,11
|
|
20240726,130500,69243650,7690,7690,7690,7690,50
|
|
20240726,130400,68859150,7690,7690,7690,7690,150
|
|
20240726,130300,67705650,7690,7690,7690,7690,0
|
|
20240726,130200,67705650,7690,7690,7690,7690,27
|
|
20240726,130100,67498020,7670,7670,7670,7670,0
|
|
20240726,130000,67498020,7670,7670,7670,7670,0
|
|
20240726,125900,67498020,7670,7670,7670,7670,0
|
|
20240726,125800,67498020,7670,7670,7670,7670,0
|
|
20240726,125700,67498020,7670,7670,7670,7670,0
|
|
20240726,125600,67498020,7670,7670,7670,7670,100
|
|
20240726,125500,66731020,7660,7660,7660,7660,0
|
|
20240726,125400,66731020,7660,7660,7660,7660,0
|
|
20240726,125300,66731020,7660,7660,7660,7660,0
|
|
20240726,125200,66731020,7660,7660,7660,7660,100
|
|
20240726,125100,65965020,7660,7660,7660,7660,0
|
|
20240726,125000,65965020,7660,7660,7660,7660,0
|
|
20240726,124900,65965020,7660,7660,7660,7660,0
|
|
20240726,124800,65965020,7660,7660,7660,7660,0
|
|
20240726,124700,65965020,7660,7660,7660,7660,0
|
|
20240726,124600,65965020,7660,7660,7660,7660,0
|
|
20240726,124500,65965020,7660,7670,7670,7660,300
|
|
20240726,124400,63666180,7670,7670,7670,7670,0
|
|
20240726,124300,63666180,7670,7670,7670,7670,0
|
|
20240726,124200,63666180,7670,7670,7670,7670,0
|
|
20240726,124100,63666180,7670,7670,7670,7670,0
|
|
20240726,124000,63666180,7670,7670,7670,7670,0
|
|
20240726,123900,63666180,7670,7670,7670,7670,0
|
|
20240726,123800,63666180,7670,7670,7670,7670,0
|
|
20240726,123700,63666180,7670,7670,7670,7670,0
|
|
20240726,123600,63666180,7670,7670,7670,7670,0
|
|
20240726,123500,63666180,7670,7670,7670,7670,0
|
|
20240726,123400,63666180,7670,7670,7670,7670,0
|
|
20240726,123300,63666180,7670,7670,7670,7670,0
|
|
20240726,123200,63666180,7670,7670,7670,7670,0
|
|
20240726,123100,63666180,7670,7670,7670,7670,100
|
|
20240726,123000,62899180,7690,7690,7690,7690,0
|
|
20240726,122900,62899180,7690,7690,7690,7690,0
|
|
20240726,122800,62899180,7690,7690,7690,7690,0
|
|
20240726,122700,62899180,7690,7690,7690,7690,0
|
|
20240726,122600,62899180,7690,7690,7690,7690,10
|
|
20240726,122500,62822280,7660,7660,7660,7660,0
|
|
20240726,122400,62822280,7660,7670,7670,7660,200
|
|
20240726,122300,61289430,7670,7670,7670,7670,0
|
|
20240726,122200,61289430,7670,7670,7670,7670,100
|
|
20240726,122100,60522430,7670,7670,7670,7670,0
|
|
20240726,122000,60522430,7670,7670,7670,7670,0
|
|
20240726,121900,60522430,7670,7670,7670,7670,1300
|
|
20240726,121800,50551430,7670,7670,7670,7670,0
|
|
20240726,121700,50551430,7670,7670,7670,7670,0
|
|
20240726,121600,50551430,7670,7670,7670,7670,0
|
|
20240726,121500,50551430,7670,7670,7670,7670,0
|
|
20240726,121400,50551430,7670,7670,7670,7670,0
|
|
20240726,121300,50551430,7670,7670,7670,7670,0
|
|
20240726,121200,50551430,7670,7670,7670,7670,0
|
|
20240726,121100,50551430,7670,7670,7670,7670,0
|
|
20240726,121000,50551430,7670,7670,7670,7670,0
|
|
20240726,120900,50551430,7670,7670,7670,7670,0
|
|
20240726,120800,50551430,7670,7670,7670,7670,0
|
|
20240726,120700,50551430,7670,7670,7670,7670,0
|
|
20240726,120600,50551430,7670,7670,7670,7670,0
|
|
20240726,120500,50551430,7670,7670,7670,7670,0
|
|
20240726,120400,50551430,7670,7670,7670,7670,0
|
|
20240726,120300,50551430,7670,7670,7670,7670,0
|
|
20240726,120200,50551430,7670,7670,7670,7670,0
|
|
20240726,120100,50551430,7670,7670,7670,7670,100
|
|
20240726,120000,49784430,7690,7690,7690,7690,0
|
|
20240726,115900,49784430,7690,7690,7690,7690,78
|
|
20240726,115800,49184610,7690,7690,7690,7690,0
|
|
20240726,115700,49184610,7690,7690,7690,7690,10
|
|
20240726,115600,49107710,7690,7690,7690,7690,0
|
|
20240726,115500,49107710,7690,7690,7690,7690,0
|
|
20240726,115400,49107710,7690,7690,7690,7690,0
|
|
20240726,115300,49107710,7690,7690,7690,7690,0
|
|
20240726,115200,49107710,7690,7690,7690,7690,0
|
|
20240726,115100,49107710,7690,7690,7690,7690,0
|
|
20240726,115000,49107710,7690,7690,7690,7690,0
|
|
20240726,114900,49107710,7690,7690,7690,7690,0
|
|
20240726,114800,49107710,7690,7690,7690,7690,0
|
|
20240726,114700,49107710,7690,7690,7690,7690,1
|
|
20240726,114600,49100020,7670,7670,7670,7670,0
|
|
20240726,114500,49100020,7670,7670,7670,7670,0
|
|
20240726,114400,49100020,7670,7670,7670,7670,100
|
|
20240726,114300,48333020,7670,7670,7670,7670,0
|
|
20240726,114200,48333020,7670,7670,7670,7670,0
|
|
20240726,114100,48333020,7670,7670,7670,7670,0
|
|
20240726,114000,48333020,7670,7670,7670,7670,0
|
|
20240726,113900,48333020,7670,7670,7670,7670,0
|
|
20240726,113800,48333020,7670,7670,7670,7670,0
|
|
20240726,113700,48333020,7670,7670,7670,7670,7
|
|
20240726,113600,48279330,7670,7670,7670,7670,33
|
|
20240726,113500,48026220,7680,7680,7680,7680,0
|
|
20240726,113400,48026220,7680,7680,7680,7680,509
|
|
20240726,113300,44117100,7690,7690,7690,7690,0
|
|
20240726,113200,44117100,7690,7690,7690,7690,0
|
|
20240726,113100,44117100,7690,7690,7690,7690,0
|
|
20240726,113000,44117100,7690,7690,7690,7690,11
|
|
20240726,112900,44032510,7690,7690,7690,7690,0
|
|
20240726,112800,44032510,7690,7690,7690,7690,0
|
|
20240726,112700,44032510,7690,7690,7690,7690,40
|
|
20240726,112600,43724910,7690,7690,7690,7690,0
|
|
20240726,112500,43724910,7690,7690,7690,7690,0
|
|
20240726,112400,43724910,7690,7690,7690,7690,0
|
|
20240726,112300,43724910,7690,7690,7690,7690,0
|
|
20240726,112200,43724910,7690,7690,7690,7690,100
|
|
20240726,112100,42955910,7700,7700,7700,7700,0
|
|
20240726,112000,42955910,7700,7700,7700,7700,0
|
|
20240726,111900,42955910,7700,7690,7700,7690,357
|
|
20240726,111800,40207790,7680,7680,7680,7680,2356
|
|
20240726,111700,22113710,7690,7690,7690,7690,0
|
|
20240726,111600,22113710,7690,7690,7690,7690,1
|
|
20240726,111500,22106020,7680,7680,7680,7680,0
|
|
20240726,111400,22106020,7680,7680,7680,7680,0
|
|
20240726,111300,22106020,7680,7680,7680,7680,0
|
|
20240726,111200,22106020,7680,7680,7680,7680,15
|
|
20240726,111100,21990820,7690,7690,7690,7690,6
|
|
20240726,111000,21944680,7690,7690,7690,7690,1
|
|
20240726,110900,21936990,7690,7690,7690,7690,0
|
|
20240726,110800,21936990,7690,7690,7690,7690,0
|
|
20240726,110700,21936990,7690,7690,7690,7690,0
|
|
20240726,110600,21936990,7690,7690,7690,7690,1
|
|
20240726,110500,21929300,7680,7680,7680,7680,0
|
|
20240726,110400,21929300,7680,7680,7680,7680,0
|
|
20240726,110300,21929300,7680,7680,7680,7680,0
|
|
20240726,110200,21929300,7680,7680,7680,7680,0
|
|
20240726,110100,21929300,7680,7680,7680,7680,0
|
|
20240726,110000,21929300,7680,7680,7680,7680,0
|
|
20240726,105900,21929300,7680,7680,7680,7680,0
|
|
20240726,105800,21929300,7680,7680,7680,7680,60
|
|
20240726,105700,21468500,7690,7690,7690,7690,0
|
|
20240726,105600,21468500,7690,7690,7690,7690,0
|
|
20240726,105500,21468500,7690,7690,7690,7690,0
|
|
20240726,105400,21468500,7690,7690,7690,7690,0
|
|
20240726,105300,21468500,7690,7690,7690,7690,0
|
|
20240726,105200,21468500,7690,7690,7690,7690,0
|
|
20240726,105100,21468500,7690,7690,7690,7690,8
|
|
20240726,105000,21406980,7690,7690,7690,7690,6
|
|
20240726,104900,21360840,7690,7690,7690,7690,0
|
|
20240726,104800,21360840,7690,7690,7690,7690,400
|
|
20240726,104700,18284840,7690,7680,7690,7680,5
|
|
20240726,104600,18246430,7670,7670,7670,7670,39
|
|
20240726,104500,17947300,7660,7660,7660,7660,0
|
|
20240726,104400,17947300,7660,7660,7660,7660,0
|
|
20240726,104300,17947300,7660,7660,7660,7660,0
|
|
20240726,104200,17947300,7660,7660,7660,7660,200
|
|
20240726,104100,16415300,7660,7660,7660,7660,0
|
|
20240726,104000,16415300,7660,7660,7660,7660,0
|
|
20240726,103900,16415300,7660,7660,7660,7660,0
|
|
20240726,103800,16415300,7660,7660,7660,7660,0
|
|
20240726,103700,16415300,7660,7660,7660,7660,0
|
|
20240726,103600,16415300,7660,7660,7660,7660,0
|
|
20240726,103500,16415300,7660,7660,7660,7660,0
|
|
20240726,103400,16415300,7660,7660,7660,7660,0
|
|
20240726,103300,16415300,7660,7670,7670,7660,100
|
|
20240726,103200,15649130,7680,7680,7680,7680,0
|
|
20240726,103100,15649130,7680,7680,7680,7680,0
|
|
20240726,103000,15649130,7680,7680,7680,7680,0
|
|
20240726,102900,15649130,7680,7680,7680,7680,0
|
|
20240726,102800,15649130,7680,7680,7680,7680,0
|
|
20240726,102700,15649130,7680,7680,7680,7680,0
|
|
20240726,102600,15649130,7680,7680,7680,7680,2
|
|
20240726,102500,15633770,7680,7680,7680,7680,0
|
|
20240726,102400,15633770,7680,7680,7680,7680,6
|
|
20240726,102300,15587690,7680,7680,7680,7680,0
|
|
20240726,102200,15587690,7680,7680,7680,7680,19
|
|
20240726,102100,15441770,7690,7690,7690,7690,0
|
|
20240726,102000,15441770,7690,7680,7690,7680,38
|
|
20240726,101900,15149650,7690,7690,7690,7690,0
|
|
20240726,101800,15149650,7690,7690,7690,7690,60
|
|
20240726,101700,14688250,7690,7690,7690,7690,0
|
|
20240726,101600,14688250,7690,7690,7690,7690,0
|
|
20240726,101500,14688250,7690,7690,7690,7690,0
|
|
20240726,101400,14688250,7690,7690,7690,7690,0
|
|
20240726,101300,14688250,7690,7690,7690,7690,1
|
|
20240726,101200,14680560,7640,7640,7640,7640,0
|
|
20240726,101100,14680560,7640,7650,7650,7640,826
|
|
20240726,101000,8362860,7690,7690,7690,7690,0
|
|
20240726,100900,8362860,7690,7690,7690,7690,1
|
|
20240726,100800,8355170,7690,7690,7690,7690,0
|
|
20240726,100700,8355170,7690,7690,7690,7690,0
|
|
20240726,100600,8355170,7690,7690,7690,7690,1
|
|
20240726,100500,8347480,7690,7680,7690,7680,200
|
|
20240726,100400,6809570,7680,7680,7680,7680,0
|
|
20240726,100300,6809570,7680,7680,7680,7680,0
|
|
20240726,100200,6809570,7680,7680,7680,7680,0
|
|
20240726,100100,6809570,7680,7680,7680,7680,0
|
|
20240726,100000,6809570,7680,7680,7680,7680,1
|
|
20240726,095900,6801890,7680,7680,7680,7680,10
|
|
20240726,095800,6725090,7680,7680,7680,7680,3
|
|
20240726,095700,6702050,7680,7680,7680,7680,1
|
|
20240726,095600,6694370,7660,7660,7660,7660,119
|
|
20240726,095500,5782830,7660,7660,7660,7660,0
|
|
20240726,095400,5782830,7660,7660,7660,7660,0
|
|
20240726,095300,5782830,7660,7660,7660,7660,0
|
|
20240726,095200,5782830,7660,7660,7660,7660,0
|
|
20240726,095100,5782830,7660,7660,7660,7660,0
|
|
20240726,095000,5782830,7660,7660,7660,7660,1
|
|
20240726,094900,5775170,7650,7650,7650,7650,0
|
|
20240726,094800,5775170,7650,7650,7650,7650,0
|
|
20240726,094700,5775170,7650,7650,7650,7650,30
|
|
20240726,094600,5545670,7660,7660,7660,7660,0
|
|
20240726,094500,5545670,7660,7660,7660,7660,0
|
|
20240726,094400,5545670,7660,7660,7660,7660,0
|
|
20240726,094300,5545670,7660,7660,7660,7660,180
|
|
20240726,094200,4166870,7670,7670,7670,7670,3
|
|
20240726,094100,4143860,7670,7670,7670,7670,0
|
|
20240726,094000,4143860,7670,7670,7670,7670,0
|
|
20240726,093900,4143860,7670,7680,7680,7670,20
|
|
20240726,093800,3990440,7680,7680,7680,7680,28
|
|
20240726,093700,3775400,7680,7680,7680,7680,0
|
|
20240726,093600,3775400,7680,7680,7680,7680,0
|
|
20240726,093500,3775400,7680,7680,7680,7680,0
|
|
20240726,093400,3775400,7680,7680,7680,7680,0
|
|
20240726,093300,3775400,7680,7680,7680,7680,1
|
|
20240726,093200,3767720,7670,7680,7680,7670,59
|
|
20240726,093100,3315100,7680,7680,7680,7680,2
|
|
20240726,093000,3299740,7690,7690,7690,7690,0
|
|
20240726,092900,3299740,7690,7690,7690,7690,0
|
|
20240726,092800,3299740,7690,7690,7690,7690,50
|
|
20240726,092700,2915240,7690,7690,7690,7690,0
|
|
20240726,092600,2915240,7690,7680,7690,7680,20
|
|
20240726,092500,2761540,7640,7640,7640,7640,0
|
|
20240726,092400,2761540,7640,7640,7640,7640,0
|
|
20240726,092300,2761540,7640,7640,7640,7640,0
|
|
20240726,092200,2761540,7640,7640,7640,7640,0
|
|
20240726,092100,2761540,7640,7640,7640,7640,12
|
|
20240726,092000,2669860,7670,7670,7670,7670,0
|
|
20240726,091900,2669860,7670,7670,7670,7670,0
|
|
20240726,091800,2669860,7670,7670,7670,7670,0
|
|
20240726,091700,2669860,7670,7670,7670,7670,10
|
|
20240726,091600,2593160,7690,7690,7690,7690,0
|
|
20240726,091500,2593160,7690,7690,7690,7690,0
|
|
20240726,091400,2593160,7690,7690,7690,7690,0
|
|
20240726,091300,2593160,7690,7690,7690,7690,0
|
|
20240726,091200,2593160,7690,7690,7690,7690,0
|
|
20240726,091100,2593160,7690,7690,7690,7690,0
|
|
20240726,091000,2593160,7690,7690,7690,7690,10
|
|
20240726,090900,2516260,7700,7700,7700,7700,0
|
|
20240726,090800,2516260,7700,7700,7700,7700,0
|
|
20240726,090700,2516260,7700,7700,7700,7700,0
|
|
20240726,090600,2516260,7700,7700,7700,7700,2
|
|
20240726,090500,2500860,7700,7700,7700,7700,12
|
|
20240726,090400,2408460,7700,7700,7700,7700,0
|
|
20240726,090300,2408460,7700,7640,7700,7640,201
|
|
20240726,090200,872760,7640,7640,7640,7640,0
|
|
20240726,090100,872760,7640,7640,7640,7640,0
|
|
20240726,090000,872760,7640,7690,7690,7630,114
|