608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190500,574110010,17320,17320,17320,17320,198
|
|
20240726,190400,574110010,17320,17320,17320,17320,0
|
|
20240726,190300,574110010,17320,17320,17320,17320,0
|
|
20240726,190200,574110010,17320,17320,17320,17320,0
|
|
20240726,190100,574110010,17320,17320,17320,17320,0
|
|
20240726,190000,574110010,17320,17320,17320,17320,0
|
|
20240726,185900,574110010,17320,17320,17320,17320,0
|
|
20240726,185800,574110010,17320,17320,17320,17320,0
|
|
20240726,185700,574110010,17320,17320,17320,17320,0
|
|
20240726,185600,574110010,17320,17320,17320,17320,0
|
|
20240726,185500,574110010,17320,17320,17320,17320,0
|
|
20240726,185400,574110010,17320,17320,17320,17320,0
|
|
20240726,185300,574110010,17320,17320,17320,17320,0
|
|
20240726,185200,574110010,17320,17320,17320,17320,0
|
|
20240726,185100,574110010,17320,17320,17320,17320,0
|
|
20240726,185000,574110010,17320,17320,17320,17320,0
|
|
20240726,184900,574110010,17320,17320,17320,17320,0
|
|
20240726,184800,574110010,17320,17320,17320,17320,0
|
|
20240726,184700,574110010,17320,17320,17320,17320,0
|
|
20240726,184600,574110010,17320,17320,17320,17320,0
|
|
20240726,184500,574110010,17320,17320,17320,17320,0
|
|
20240726,184400,574110010,17320,17320,17320,17320,0
|
|
20240726,184300,574110010,17320,17320,17320,17320,0
|
|
20240726,184200,574110010,17320,17320,17320,17320,0
|
|
20240726,184100,574110010,17320,17320,17320,17320,0
|
|
20240726,184000,574110010,17320,17320,17320,17320,0
|
|
20240726,183900,574110010,17320,17320,17320,17320,0
|
|
20240726,183800,574110010,17320,17320,17320,17320,0
|
|
20240726,183700,574110010,17320,17320,17320,17320,0
|
|
20240726,183600,574110010,17320,17320,17320,17320,0
|
|
20240726,183500,574110010,17320,17320,17320,17320,198
|
|
20240726,183400,574110010,17320,17320,17320,17320,0
|
|
20240726,183300,574110010,17320,17320,17320,17320,0
|
|
20240726,183200,574110010,17320,17320,17320,17320,0
|
|
20240726,183100,574110010,17320,17320,17320,17320,0
|
|
20240726,183000,574110010,17320,17320,17320,17320,0
|
|
20240726,182900,574110010,17320,17320,17320,17320,0
|
|
20240726,182800,574110010,17320,17320,17320,17320,0
|
|
20240726,182700,574110010,17320,17320,17320,17320,0
|
|
20240726,182600,574110010,17320,17320,17320,17320,0
|
|
20240726,182500,574110010,17320,17320,17320,17320,0
|
|
20240726,182400,574110010,17320,17320,17320,17320,0
|
|
20240726,182300,574110010,17320,17320,17320,17320,0
|
|
20240726,182200,574110010,17320,17320,17320,17320,0
|
|
20240726,182100,574110010,17320,17320,17320,17320,0
|
|
20240726,182000,574110010,17320,17320,17320,17320,0
|
|
20240726,181900,574110010,17320,17320,17320,17320,0
|
|
20240726,181800,574110010,17320,17320,17320,17320,0
|
|
20240726,181700,574110010,17320,17320,17320,17320,0
|
|
20240726,181600,574110010,17320,17320,17320,17320,0
|
|
20240726,181500,574110010,17320,17320,17320,17320,0
|
|
20240726,181400,574110010,17320,17320,17320,17320,0
|
|
20240726,181300,574110010,17320,17320,17320,17320,0
|
|
20240726,181200,574110010,17320,17320,17320,17320,0
|
|
20240726,181100,574110010,17320,17320,17320,17320,0
|
|
20240726,181000,574110010,17320,17320,17320,17320,0
|
|
20240726,180900,574110010,17320,17320,17320,17320,0
|
|
20240726,180800,574110010,17320,17320,17320,17320,0
|
|
20240726,180700,574110010,17320,17320,17320,17320,0
|
|
20240726,180600,574110010,17320,17320,17320,17320,0
|
|
20240726,180500,574110010,17320,17320,17320,17320,198
|
|
20240726,180400,574110010,17320,17320,17320,17320,0
|
|
20240726,180300,574110010,17320,17320,17320,17320,0
|
|
20240726,180200,574110010,17320,17320,17320,17320,0
|
|
20240726,180100,574110010,17320,17320,17320,17320,0
|
|
20240726,180000,574110010,17320,17320,17320,17320,0
|
|
20240726,175900,574110010,17320,17320,17320,17320,0
|
|
20240726,175800,574110010,17320,17320,17320,17320,0
|
|
20240726,175700,574110010,17320,17320,17320,17320,0
|
|
20240726,175600,574110010,17320,17320,17320,17320,0
|
|
20240726,175500,574110010,17320,17320,17320,17320,0
|
|
20240726,175400,574110010,17320,17320,17320,17320,0
|
|
20240726,175300,574110010,17320,17320,17320,17320,0
|
|
20240726,175200,574110010,17320,17320,17320,17320,0
|
|
20240726,175100,574110010,17320,17320,17320,17320,0
|
|
20240726,175000,574110010,17320,17320,17320,17320,0
|
|
20240726,174900,574110010,17320,17320,17320,17320,0
|
|
20240726,174800,574110010,17320,17320,17320,17320,0
|
|
20240726,174700,574110010,17320,17320,17320,17320,0
|
|
20240726,174600,574110010,17320,17320,17320,17320,0
|
|
20240726,174500,574110010,17320,17320,17320,17320,0
|
|
20240726,174400,574110010,17320,17320,17320,17320,0
|
|
20240726,174300,574110010,17320,17320,17320,17320,0
|
|
20240726,174200,574110010,17320,17320,17320,17320,0
|
|
20240726,174100,574110010,17320,17320,17320,17320,0
|
|
20240726,174000,574110010,17320,17320,17320,17320,0
|
|
20240726,173900,574110010,17320,17320,17320,17320,0
|
|
20240726,173800,574110010,17320,17320,17320,17320,0
|
|
20240726,173700,574110010,17320,17320,17320,17320,0
|
|
20240726,173600,574110010,17320,17320,17320,17320,0
|
|
20240726,173500,574110010,17320,17320,17320,17320,198
|
|
20240726,173400,574110010,17320,17320,17320,17320,0
|
|
20240726,173300,574110010,17320,17320,17320,17320,0
|
|
20240726,173200,574110010,17320,17320,17320,17320,0
|
|
20240726,173100,574110010,17320,17320,17320,17320,0
|
|
20240726,173000,574110010,17320,17320,17320,17320,0
|
|
20240726,172900,574110010,17320,17320,17320,17320,0
|
|
20240726,172800,574110010,17320,17320,17320,17320,0
|
|
20240726,172700,574110010,17320,17320,17320,17320,0
|
|
20240726,172600,574110010,17320,17320,17320,17320,0
|
|
20240726,172500,574110010,17320,17320,17320,17320,0
|
|
20240726,172400,574110010,17320,17320,17320,17320,0
|
|
20240726,172300,574110010,17320,17320,17320,17320,0
|
|
20240726,172200,574110010,17320,17320,17320,17320,0
|
|
20240726,172100,574110010,17320,17320,17320,17320,0
|
|
20240726,172000,574110010,17320,17320,17320,17320,0
|
|
20240726,171900,574110010,17320,17320,17320,17320,0
|
|
20240726,171800,574110010,17320,17320,17320,17320,0
|
|
20240726,171700,574110010,17320,17320,17320,17320,0
|
|
20240726,171600,574110010,17320,17320,17320,17320,0
|
|
20240726,171500,574110010,17320,17320,17320,17320,0
|
|
20240726,171400,574110010,17320,17320,17320,17320,0
|
|
20240726,171300,574110010,17320,17320,17320,17320,0
|
|
20240726,171200,574110010,17320,17320,17320,17320,0
|
|
20240726,171100,574110010,17320,17320,17320,17320,0
|
|
20240726,171000,574110010,17320,17320,17320,17320,0
|
|
20240726,170900,574110010,17320,17320,17320,17320,0
|
|
20240726,170800,574110010,17320,17320,17320,17320,0
|
|
20240726,170700,574110010,17320,17320,17320,17320,0
|
|
20240726,170600,574110010,17320,17320,17320,17320,0
|
|
20240726,170500,574110010,17320,17320,17320,17320,198
|
|
20240726,170400,574110010,17320,17320,17320,17320,0
|
|
20240726,170300,574110010,17320,17320,17320,17320,0
|
|
20240726,170200,574110010,17320,17320,17320,17320,0
|
|
20240726,170100,574110010,17320,17320,17320,17320,0
|
|
20240726,170000,574110010,17320,17320,17320,17320,0
|
|
20240726,165900,574110010,17320,17320,17320,17320,0
|
|
20240726,165800,574110010,17320,17320,17320,17320,0
|
|
20240726,165700,574110010,17320,17320,17320,17320,0
|
|
20240726,165600,574110010,17320,17320,17320,17320,0
|
|
20240726,165500,574110010,17320,17320,17320,17320,0
|
|
20240726,165400,574110010,17320,17320,17320,17320,0
|
|
20240726,165300,574110010,17320,17320,17320,17320,0
|
|
20240726,165200,574110010,17320,17320,17320,17320,0
|
|
20240726,165100,574110010,17320,17320,17320,17320,0
|
|
20240726,165000,574110010,17320,17320,17320,17320,0
|
|
20240726,164900,574110010,17320,17320,17320,17320,0
|
|
20240726,164800,574110010,17320,17320,17320,17320,0
|
|
20240726,164700,574110010,17320,17320,17320,17320,0
|
|
20240726,164600,574110010,17320,17320,17320,17320,0
|
|
20240726,164500,574110010,17320,17320,17320,17320,0
|
|
20240726,164400,574110010,17320,17320,17320,17320,0
|
|
20240726,164300,574110010,17320,17320,17320,17320,0
|
|
20240726,164200,574110010,17320,17320,17320,17320,0
|
|
20240726,164100,574110010,17320,17320,17320,17320,0
|
|
20240726,164000,574110010,17320,17320,17320,17320,0
|
|
20240726,163900,574110010,17320,17320,17320,17320,0
|
|
20240726,163800,574110010,17320,17320,17320,17320,0
|
|
20240726,163700,574110010,17320,17320,17320,17320,0
|
|
20240726,163600,574110010,17320,17320,17320,17320,0
|
|
20240726,163500,574110010,17320,17320,17320,17320,198
|
|
20240726,163400,574110010,17320,17320,17320,17320,0
|
|
20240726,163300,574110010,17320,17320,17320,17320,0
|
|
20240726,163200,574110010,17320,17320,17320,17320,0
|
|
20240726,163100,574110010,17320,17320,17320,17320,0
|
|
20240726,163000,574110010,17320,17320,17320,17320,0
|
|
20240726,162900,574110010,17320,17320,17320,17320,0
|
|
20240726,162800,574110010,17320,17320,17320,17320,0
|
|
20240726,162700,574110010,17320,17320,17320,17320,0
|
|
20240726,162600,574110010,17320,17320,17320,17320,0
|
|
20240726,162500,574110010,17320,17320,17320,17320,0
|
|
20240726,162400,574110010,17320,17320,17320,17320,0
|
|
20240726,162300,574110010,17320,17320,17320,17320,0
|
|
20240726,162200,574110010,17320,17320,17320,17320,0
|
|
20240726,162100,574110010,17320,17320,17320,17320,0
|
|
20240726,162000,574110010,17320,17320,17320,17320,0
|
|
20240726,161900,574110010,17320,17320,17320,17320,0
|
|
20240726,161800,574110010,17320,17320,17320,17320,0
|
|
20240726,161700,574110010,17320,17320,17320,17320,0
|
|
20240726,161600,574110010,17320,17320,17320,17320,0
|
|
20240726,161500,574110010,17320,17320,17320,17320,0
|
|
20240726,161400,574110010,17320,17320,17320,17320,0
|
|
20240726,161300,574110010,17320,17320,17320,17320,0
|
|
20240726,161200,574110010,17320,17320,17320,17320,0
|
|
20240726,161100,574110010,17320,17320,17320,17320,0
|
|
20240726,161000,574110010,17320,17320,17320,17320,0
|
|
20240726,160900,574110010,17320,17320,17320,17320,0
|
|
20240726,160800,574110010,17320,17320,17320,17320,0
|
|
20240726,160700,574110010,17320,17320,17320,17320,0
|
|
20240726,160600,574110010,17320,17320,17320,17320,0
|
|
20240726,160500,574110010,17320,17320,17320,17320,198
|
|
20240726,160400,574110010,17320,17320,17320,17320,0
|
|
20240726,160300,574110010,17320,17320,17320,17320,0
|
|
20240726,160200,574110010,17320,17320,17320,17320,0
|
|
20240726,160100,574110010,17320,17320,17320,17320,0
|
|
20240726,160000,574110010,17320,17320,17320,17320,0
|
|
20240726,155900,574110010,17320,17320,17320,17320,0
|
|
20240726,155800,574110010,17320,17320,17320,17320,0
|
|
20240726,155700,574110010,17320,17320,17320,17320,0
|
|
20240726,155600,574110010,17320,17320,17320,17320,0
|
|
20240726,155500,574110010,17320,17320,17320,17320,0
|
|
20240726,155400,574110010,17320,17320,17320,17320,0
|
|
20240726,155300,574110010,17320,17320,17320,17320,0
|
|
20240726,155200,574110010,17320,17320,17320,17320,0
|
|
20240726,155100,574110010,17320,17320,17320,17320,0
|
|
20240726,155000,574110010,17320,17320,17320,17320,0
|
|
20240726,154900,574110010,17320,17320,17320,17320,0
|
|
20240726,154800,574110010,17320,17320,17320,17320,0
|
|
20240726,154700,574110010,17320,17320,17320,17320,0
|
|
20240726,154600,574110010,17320,17320,17320,17320,0
|
|
20240726,154500,574110010,17320,17320,17320,17320,0
|
|
20240726,154400,574110010,17320,17320,17320,17320,0
|
|
20240726,154300,574110010,17320,17320,17320,17320,0
|
|
20240726,154200,574110010,17320,17320,17320,17320,0
|
|
20240726,154100,574110010,17320,17320,17320,17320,0
|
|
20240726,154000,574110010,17320,17320,17320,17320,0
|
|
20240726,153900,574110010,17320,17320,17320,17320,0
|
|
20240726,153800,574110010,17320,17320,17320,17320,0
|
|
20240726,153700,574110010,17320,17320,17320,17320,0
|
|
20240726,153600,574110010,17320,17320,17320,17320,0
|
|
20240726,153500,574110010,17320,17320,17320,17320,198
|
|
20240726,153400,574110010,17320,17320,17320,17320,0
|
|
20240726,153300,574110010,17320,17320,17320,17320,0
|
|
20240726,153200,574110010,17320,17320,17320,17320,0
|
|
20240726,153100,574110010,17320,17320,17320,17320,0
|
|
20240726,153000,574110010,17320,17320,17320,17320,198
|
|
20240726,152900,570680650,17270,17270,17270,17270,0
|
|
20240726,152800,570680650,17270,17270,17270,17270,0
|
|
20240726,152700,570680650,17270,17270,17270,17270,0
|
|
20240726,152600,570680650,17270,17270,17270,17270,0
|
|
20240726,152500,570680650,17270,17270,17270,17270,0
|
|
20240726,152400,570680650,17270,17270,17270,17270,0
|
|
20240726,152300,570680650,17270,17270,17270,17270,0
|
|
20240726,152200,570680650,17270,17270,17270,17270,0
|
|
20240726,152100,570680650,17270,17270,17270,17270,0
|
|
20240726,152000,570680650,17270,17270,17270,17270,0
|
|
20240726,151900,570680650,17270,17310,17310,17270,105
|
|
20240726,151800,568865880,17300,17300,17300,17290,27
|
|
20240726,151700,568398860,17300,17320,17330,17300,61
|
|
20240726,151600,567343340,17320,17350,17350,17310,166
|
|
20240726,151500,564468060,17360,17370,17370,17350,248
|
|
20240726,151400,560163050,17370,17360,17370,17350,109
|
|
20240726,151300,558270830,17350,17360,17360,17350,139
|
|
20240726,151200,555859090,17360,17360,17360,17360,125
|
|
20240726,151100,553689090,17370,17360,17370,17360,33
|
|
20240726,151000,553116190,17360,17350,17360,17350,127
|
|
20240726,150900,550911740,17360,17360,17360,17340,103
|
|
20240726,150800,549124640,17360,17340,17360,17340,151
|
|
20240726,150700,546505020,17340,17360,17360,17340,261
|
|
20240726,150600,541974860,17360,17330,17360,17330,47
|
|
20240726,150500,541159490,17340,17350,17360,17330,12
|
|
20240726,150400,540951330,17360,17350,17360,17350,219
|
|
20240726,150300,537149870,17360,17320,17360,17310,151
|
|
20240726,150200,534533020,17320,17310,17320,17310,34
|
|
20240726,150100,533944440,17330,17320,17340,17320,136
|
|
20240726,150000,531588310,17320,17350,17350,17320,117
|
|
20240726,145900,529561170,17360,17350,17360,17350,201
|
|
20240726,145800,526072570,17350,17350,17360,17350,107
|
|
20240726,145700,524216110,17350,17350,17360,17350,117
|
|
20240726,145600,522186140,17340,17340,17340,17330,94
|
|
20240726,145500,520556220,17350,17360,17360,17350,148
|
|
20240726,145400,517987160,17360,17360,17360,17360,1
|
|
20240726,145300,517969800,17360,17360,17360,17350,216
|
|
20240726,145200,514220900,17360,17360,17360,17350,128
|
|
20240726,145100,511999890,17360,17350,17360,17350,66
|
|
20240726,145000,510854780,17360,17370,17370,17360,148
|
|
20240726,144900,508284280,17370,17370,17370,17370,81
|
|
20240726,144800,506877310,17370,17370,17370,17360,71
|
|
20240726,144700,505644050,17370,17370,17370,17360,147
|
|
20240726,144600,503090890,17380,17370,17380,17370,139
|
|
20240726,144500,500675170,17370,17380,17380,17370,237
|
|
20240726,144400,496556260,17370,17370,17380,17370,118
|
|
20240726,144300,494506590,17370,17380,17380,17370,10
|
|
20240726,144200,494332880,17370,17370,17370,17360,177
|
|
20240726,144100,491258410,17380,17370,17380,17360,149
|
|
20240726,144000,488670520,17370,17340,17370,17340,70
|
|
20240726,143900,487455580,17360,17340,17370,17340,133
|
|
20240726,143800,485147470,17340,17360,17360,17340,248
|
|
20240726,143700,480842340,17350,17360,17360,17350,25
|
|
20240726,143600,480408390,17350,17350,17350,17340,17
|
|
20240726,143500,480113450,17350,17360,17360,17340,270
|
|
20240726,143400,475427700,17370,17370,17370,17360,129
|
|
20240726,143300,473186980,17370,17360,17370,17360,13
|
|
20240726,143200,472961290,17360,17370,17370,17360,89
|
|
20240726,143100,471416210,17360,17360,17370,17360,151
|
|
20240726,143000,468793630,17370,17360,17370,17360,25
|
|
20240726,142900,468359540,17350,17360,17370,17350,210
|
|
20240726,142800,464712740,17360,17350,17360,17340,134
|
|
20240726,142700,462387830,17360,17340,17360,17340,297
|
|
20240726,142600,457236540,17340,17330,17340,17330,430
|
|
20240726,142500,449784320,17320,17320,17320,17310,104
|
|
20240726,142400,447983050,17330,17300,17330,17300,63
|
|
20240726,142300,446892540,17300,17310,17330,17300,494
|
|
20240726,142200,438339010,17310,17290,17310,17290,580
|
|
20240726,142100,428307920,17290,17280,17290,17280,33
|
|
20240726,142000,427737650,17280,17290,17290,17250,809
|
|
20240726,141900,413771920,17290,17280,17290,17280,282
|
|
20240726,141800,408897840,17280,17260,17280,17260,208
|
|
20240726,141700,405305700,17260,17260,17260,17260,122
|
|
20240726,141600,403199980,17260,17260,17260,17260,8
|
|
20240726,141500,403061900,17250,17260,17260,17250,92
|
|
20240726,141400,401474090,17260,17260,17260,17250,36
|
|
20240726,141300,400852980,17260,17260,17260,17260,16
|
|
20240726,141200,400576820,17260,17260,17270,17260,59
|
|
20240726,141100,399558460,17260,17270,17270,17260,41
|
|
20240726,141000,398850610,17270,17260,17270,17260,50
|
|
20240726,140900,397987530,17260,17260,17260,17260,3
|
|
20240726,140800,397935750,17260,17260,17260,17260,24
|
|
20240726,140700,397521510,17270,17270,17270,17270,84
|
|
20240726,140600,396070830,17260,17260,17270,17260,38
|
|
20240726,140500,395414860,17260,17270,17270,17260,27
|
|
20240726,140400,394948820,17270,17270,17270,17270,72
|
|
20240726,140300,393705380,17260,17270,17270,17260,53
|
|
20240726,140200,392790570,17270,17270,17270,17260,47
|
|
20240726,140100,391979260,17270,17260,17270,17260,72
|
|
20240726,140000,390735910,17270,17270,17270,17270,8
|
|
20240726,135900,390597750,17260,17260,17270,17260,39
|
|
20240726,135800,389924590,17270,17250,17270,17250,11
|
|
20240726,135700,389734640,17270,17270,17270,17270,10
|
|
20240726,135600,389561940,17250,17250,17270,17250,217
|
|
20240726,135500,385814970,17270,17260,17270,17260,4
|
|
20240726,135400,385745920,17270,17260,17270,17260,26
|
|
20240726,135300,385297150,17260,17260,17270,17260,164
|
|
20240726,135200,382465210,17270,17270,17270,17270,44
|
|
20240726,135100,381705330,17270,17270,17270,17270,67
|
|
20240726,135000,380548240,17260,17270,17270,17260,39
|
|
20240726,134900,379874980,17270,17270,17270,17270,19
|
|
20240726,134800,379546850,17270,17260,17270,17260,92
|
|
20240726,134700,377958250,17270,17270,17270,17270,2
|
|
20240726,134600,377923710,17270,17270,17280,17260,135
|
|
20240726,134500,375592290,17270,17260,17270,17260,94
|
|
20240726,134400,373969200,17260,17260,17260,17250,225
|
|
20240726,134300,370086200,17260,17250,17260,17250,8
|
|
20240726,134200,369948190,17260,17250,17260,17250,144
|
|
20240726,134100,367463500,17250,17250,17250,17250,64
|
|
20240726,134000,366359500,17240,17250,17250,17240,204
|
|
20240726,133900,362840680,17240,17240,17240,17240,35
|
|
20240726,133800,362237280,17250,17240,17250,17240,34
|
|
20240726,133700,361650840,17240,17220,17240,17220,59
|
|
20240726,133600,360634310,17220,17230,17230,17220,20
|
|
20240726,133500,360289790,17240,17230,17240,17230,10
|
|
20240726,133400,360117480,17230,17230,17230,17230,87
|
|
20240726,133300,358618470,17230,17240,17240,17230,27
|
|
20240726,133200,358153020,17240,17250,17250,17240,98
|
|
20240726,133100,356462860,17240,17240,17240,17240,10
|
|
20240726,133000,356290460,17250,17240,17250,17240,51
|
|
20240726,132900,355410980,17250,17250,17250,17220,23
|
|
20240726,132800,355014320,17240,17220,17250,17220,36
|
|
20240726,132700,354393890,17220,17250,17250,17220,47
|
|
20240726,132600,353583990,17240,17240,17240,17240,86
|
|
20240726,132500,352101350,17230,17240,17240,17230,20
|
|
20240726,132400,351756740,17240,17230,17240,17230,38
|
|
20240726,132300,351101870,17230,17230,17230,17230,49
|
|
20240726,132200,350257600,17220,17220,17220,17220,8
|
|
20240726,132100,350119840,17220,17220,17220,17220,90
|
|
20240726,132000,348570040,17220,17210,17220,17210,13
|
|
20240726,131900,348346230,17210,17210,17210,17210,0
|
|
20240726,131800,348346230,17210,17210,17220,17210,27
|
|
20240726,131700,347881550,17220,17230,17230,17220,2
|
|
20240726,131600,347847100,17230,17230,17230,17220,18
|
|
20240726,131500,347536970,17230,17230,17230,17220,173
|
|
20240726,131400,344556480,17240,17240,17240,17240,13
|
|
20240726,131300,344332360,17240,17230,17240,17230,64
|
|
20240726,131200,343229560,17230,17240,17240,17230,34
|
|
20240726,131100,342643560,17240,17240,17240,17240,0
|
|
20240726,131000,342643560,17240,17230,17240,17230,105
|
|
20240726,130900,340833420,17230,17230,17240,17230,184
|
|
20240726,130800,337663090,17220,17220,17220,17220,0
|
|
20240726,130700,337663090,17220,17220,17220,17220,27
|
|
20240726,130600,337198150,17220,17220,17220,17220,35
|
|
20240726,130500,336595450,17220,17220,17230,17220,46
|
|
20240726,130400,335803310,17210,17210,17210,17210,25
|
|
20240726,130300,335373060,17210,17220,17220,17210,56
|
|
20240726,130200,334409010,17230,17220,17230,17220,76
|
|
20240726,130100,333099590,17230,17230,17230,17230,9
|
|
20240726,130000,332944520,17220,17220,17230,17220,31
|
|
20240726,125900,332410670,17220,17210,17220,17210,71
|
|
20240726,125800,331188520,17210,17220,17220,17210,8
|
|
20240726,125700,331050830,17220,17230,17230,17210,82
|
|
20240726,125600,329638510,17230,17230,17230,17230,118
|
|
20240726,125500,327605370,17230,17230,17230,17230,15
|
|
20240726,125400,327346920,17230,17230,17240,17230,30
|
|
20240726,125300,326830010,17240,17230,17240,17230,19
|
|
20240726,125200,326502460,17240,17230,17240,17230,7
|
|
20240726,125100,326381820,17240,17250,17250,17240,96
|
|
20240726,125000,324726140,17240,17250,17250,17240,17
|
|
20240726,124900,324433050,17240,17240,17240,17240,0
|
|
20240726,124800,324433050,17240,17240,17240,17230,118
|
|
20240726,124700,322399240,17240,17240,17240,17240,5
|
|
20240726,124600,322313040,17240,17220,17240,17220,27
|
|
20240726,124500,321847580,17220,17230,17230,17220,39
|
|
20240726,124400,321175880,17250,17240,17250,17240,28
|
|
20240726,124300,320693110,17250,17250,17250,17250,63
|
|
20240726,124200,319606360,17250,17260,17260,17250,38
|
|
20240726,124100,318950680,17260,17250,17260,17250,31
|
|
20240726,124000,318415870,17250,17250,17250,17250,43
|
|
20240726,123900,317674120,17250,17250,17250,17250,25
|
|
20240726,123800,317242870,17260,17250,17260,17250,98
|
|
20240726,123700,315552100,17260,17260,17260,17260,99
|
|
20240726,123600,313843360,17250,17250,17250,17250,26
|
|
20240726,123500,313394860,17250,17270,17270,17240,32
|
|
20240726,123400,312842560,17280,17280,17280,17280,28
|
|
20240726,123300,312358720,17280,17280,17290,17280,164
|
|
20240726,123200,309524720,17270,17270,17280,17270,44
|
|
20240726,123100,308764760,17260,17260,17270,17260,48
|
|
20240726,123000,307936160,17260,17250,17270,17250,161
|
|
20240726,122900,305158180,17250,17230,17250,17230,134
|
|
20240726,122800,302847510,17230,17230,17230,17230,15
|
|
20240726,122700,302589060,17240,17230,17250,17230,152
|
|
20240726,122600,299968540,17220,17200,17240,17200,310
|
|
20240726,122500,294630030,17190,17130,17200,17130,887
|
|
20240726,122400,279402840,17150,17140,17150,17130,225
|
|
20240726,122300,275546940,17140,17140,17140,17140,1
|
|
20240726,122200,275529800,17140,17130,17140,17130,169
|
|
20240726,122100,272633770,17130,17120,17130,17120,92
|
|
20240726,122000,271057910,17130,17130,17130,17130,25
|
|
20240726,121900,270629660,17130,17120,17130,17120,53
|
|
20240726,121800,269722290,17120,17120,17120,17120,91
|
|
20240726,121700,268164370,17110,17110,17110,17110,0
|
|
20240726,121600,268164370,17110,17110,17120,17110,103
|
|
20240726,121500,266401400,17120,17110,17120,17110,26
|
|
20240726,121400,265956530,17110,17120,17120,17110,12
|
|
20240726,121300,265751130,17120,17120,17120,17110,107
|
|
20240726,121200,263919550,17120,17120,17120,17120,14
|
|
20240726,121100,263679870,17120,17120,17120,17120,1
|
|
20240726,121000,263662750,17120,17120,17120,17110,108
|
|
20240726,120900,261814100,17120,17120,17120,17120,17
|
|
20240726,120800,261523060,17120,17120,17120,17120,113
|
|
20240726,120700,259588500,17120,17120,17120,17120,16
|
|
20240726,120600,259314580,17130,17120,17130,17120,66
|
|
20240726,120500,258184450,17120,17120,17120,17120,81
|
|
20240726,120400,256797730,17110,17120,17130,17110,72
|
|
20240726,120300,255565590,17120,17120,17120,17120,30
|
|
20240726,120200,255051990,17120,17110,17120,17110,56
|
|
20240726,120100,254093410,17110,17110,17110,17100,33
|
|
20240726,120000,253529040,17110,17120,17130,17110,167
|
|
20240726,115900,250670580,17120,17120,17120,17120,28
|
|
20240726,115800,250191220,17110,17120,17120,17110,30
|
|
20240726,115700,249677890,17120,17110,17120,17100,227
|
|
20240726,115600,245794380,17110,17110,17110,17100,227
|
|
20240726,115500,241912600,17110,17110,17110,17110,66
|
|
20240726,115400,240783340,17120,17110,17120,17110,81
|
|
20240726,115300,239396630,17110,17120,17120,17110,134
|
|
20240726,115200,237102590,17120,17120,17130,17120,30
|
|
20240726,115100,236588980,17130,17130,17130,17120,98
|
|
20240726,115000,234910260,17120,17120,17120,17120,1
|
|
20240726,114900,234893140,17130,17120,17130,17120,87
|
|
20240726,114800,233402950,17130,17130,17130,17130,10
|
|
20240726,114700,233231650,17130,17130,17130,17130,8
|
|
20240726,114600,233094610,17120,17120,17130,17120,165
|
|
20240726,114500,230269180,17130,17120,17130,17120,10
|
|
20240726,114400,230097890,17130,17130,17130,17120,60
|
|
20240726,114300,229070650,17130,17130,17130,17120,91
|
|
20240726,114200,227512080,17130,17130,17130,17130,1
|
|
20240726,114100,227494950,17130,17130,17140,17130,124
|
|
20240726,114000,225370380,17120,17120,17120,17120,26
|
|
20240726,113900,224925260,17120,17140,17140,17120,60
|
|
20240726,113800,223897340,17140,17150,17150,17140,49
|
|
20240726,113700,223057270,17150,17160,17160,17150,111
|
|
20240726,113600,221153610,17150,17150,17150,17150,30
|
|
20240726,113500,220639110,17150,17150,17150,17150,76
|
|
20240726,113400,219335710,17150,17170,17170,17150,14
|
|
20240726,113300,219095560,17170,17170,17170,17160,5
|
|
20240726,113200,219009730,17160,17150,17160,17150,359
|
|
20240726,113100,212850580,17150,17160,17160,17140,55
|
|
20240726,113000,211907400,17160,17150,17160,17150,72
|
|
20240726,112900,210672530,17150,17160,17160,17150,14
|
|
20240726,112800,210432350,17160,17160,17160,17150,52
|
|
20240726,112700,209540300,17150,17120,17150,17120,388
|
|
20240726,112600,202889980,17130,17100,17130,17100,214
|
|
20240726,112500,199227020,17100,17110,17110,17100,46
|
|
20240726,112400,198440180,17110,17090,17110,17090,166
|
|
20240726,112300,195601890,17090,17090,17110,17090,199
|
|
20240726,112200,192199950,17090,17070,17090,17070,298
|
|
20240726,112100,187109950,17070,17070,17070,17070,18
|
|
20240726,112000,186802690,17070,17070,17070,17070,0
|
|
20240726,111900,186802690,17070,17040,17070,17040,147
|
|
20240726,111800,184296170,17040,17040,17040,17040,1
|
|
20240726,111700,184279130,17040,17040,17040,17040,18
|
|
20240726,111600,183972410,17040,17040,17050,17040,71
|
|
20240726,111500,182762560,17040,17040,17040,17040,0
|
|
20240726,111400,182762560,17040,17030,17040,17030,49
|
|
20240726,111300,181927910,17030,17020,17030,17010,72
|
|
20240726,111200,180702820,17020,17020,17020,17020,1
|
|
20240726,111100,180685800,17030,16970,17030,16970,1776
|
|
20240726,111000,150513330,16980,16980,16980,16960,686
|
|
20240726,110900,138866250,16980,16980,16980,16980,0
|
|
20240726,110800,138866250,16980,16980,16980,16980,63
|
|
20240726,110700,137796510,16970,16970,16970,16970,25
|
|
20240726,110600,137372260,16970,16970,16970,16970,9
|
|
20240726,110500,137219530,16970,16960,16970,16960,114
|
|
20240726,110400,135285460,16970,16970,16970,16970,0
|
|
20240726,110300,135285460,16970,16960,16970,16960,42
|
|
20240726,110200,134572930,16960,16960,16960,16960,26
|
|
20240726,110100,134131970,16970,16970,16970,16970,2
|
|
20240726,110000,134098030,16970,16970,16970,16970,66
|
|
20240726,105900,132978010,16960,16960,16960,16960,60
|
|
20240726,105800,131960410,16960,16960,16960,16960,11
|
|
20240726,105700,131773850,16960,16960,16960,16960,62
|
|
20240726,105600,130722330,16950,16950,16950,16950,25
|
|
20240726,105500,130298580,16950,16960,16960,16950,2
|
|
20240726,105400,130264670,16960,16950,16960,16950,101
|
|
20240726,105300,128552090,16950,16950,16950,16950,26
|
|
20240726,105200,128111390,16960,16960,16960,16960,100
|
|
20240726,105100,126415390,16950,16950,16950,16950,64
|
|
20240726,105000,125330590,16960,16960,16960,16960,23
|
|
20240726,104900,124940510,16960,16960,16960,16960,9
|
|
20240726,104800,124787870,16970,16970,16970,16970,18
|
|
20240726,104700,124482410,16960,16960,16960,16960,103
|
|
20240726,104600,122735530,16960,16960,16960,16960,0
|
|
20240726,104500,122735530,16960,16960,16960,16960,0
|
|
20240726,104400,122735530,16960,16970,16970,16960,26
|
|
20240726,104300,122294560,16970,16970,16970,16970,10
|
|
20240726,104200,122124860,16970,16970,16970,16970,31
|
|
20240726,104100,121598790,16970,16980,16980,16970,44
|
|
20240726,104000,120851930,16970,16970,16970,16960,14
|
|
20240726,103900,120614380,16980,16960,16980,16960,360
|
|
20240726,103800,114505620,16960,16960,16960,16960,45
|
|
20240726,103700,113742420,16950,16950,16950,16950,0
|
|
20240726,103600,113742420,16950,16950,16950,16950,25
|
|
20240726,103500,113318670,16950,16950,16950,16950,26
|
|
20240726,103400,112877970,16960,16960,16960,16950,35
|
|
20240726,103300,112284410,16960,16960,16960,16960,17
|
|
20240726,103200,111996090,16960,16950,16960,16950,51
|
|
20240726,103100,111131630,16960,16960,16960,16960,0
|
|
20240726,103000,111131630,16960,16950,16960,16950,2
|
|
20240726,102900,111097720,16960,16960,16960,16950,326
|
|
20240726,102800,105569600,16970,16970,16970,16970,19
|
|
20240726,102700,105247170,16970,16970,16970,16950,89
|
|
20240726,102600,103738170,16960,16960,16960,16960,34
|
|
20240726,102500,103161530,16960,16960,16960,16960,25
|
|
20240726,102400,102737530,16960,16960,16960,16960,0
|
|
20240726,102300,102737530,16960,16960,16960,16960,33
|
|
20240726,102200,102177850,16970,16970,16970,16970,17
|
|
20240726,102100,101889360,16970,16970,16970,16970,0
|
|
20240726,102000,101889360,16970,16960,16970,16960,11
|
|
20240726,101900,101702790,16950,16960,16960,16950,117
|
|
20240726,101800,99719410,16960,16960,16960,16960,0
|
|
20240726,101700,99719410,16960,16960,16960,16960,25
|
|
20240726,101600,99295410,16960,16960,16960,16960,8
|
|
20240726,101500,99159730,16970,16970,16970,16970,20
|
|
20240726,101400,98820330,16960,16960,16960,16960,8
|
|
20240726,101300,98684650,16960,16960,16960,16960,25
|
|
20240726,101200,98260650,16960,16970,16970,16960,351
|
|
20240726,101100,92304260,16970,16970,16970,16950,276
|
|
20240726,101000,87620650,16950,16950,16950,16950,25
|
|
20240726,100900,87196900,16950,16920,16970,16920,1907
|
|
20240726,100800,54867360,16920,16930,16930,16920,164
|
|
20240726,100700,52090870,16930,16930,16930,16930,18
|
|
20240726,100600,51786130,16920,16930,16930,16920,9
|
|
20240726,100500,51633840,16930,16930,16930,16930,1
|
|
20240726,100400,51616910,16920,16920,16920,16920,9
|
|
20240726,100300,51464630,16920,16920,16920,16920,5
|
|
20240726,100200,51380030,16930,16930,16930,16930,0
|
|
20240726,100100,51380030,16930,16930,16930,16930,0
|
|
20240726,100000,51380030,16930,16930,16930,16930,17
|
|
20240726,095900,51092220,16930,16930,16930,16930,0
|
|
20240726,095800,51092220,16930,16910,16930,16900,712
|
|
20240726,095700,39051350,16910,16910,16910,16910,0
|
|
20240726,095600,39051350,16910,16910,16910,16910,37
|
|
20240726,095500,38425680,16900,16900,16900,16900,39
|
|
20240726,095400,37766580,16900,16900,16900,16900,0
|
|
20240726,095300,37766580,16900,16900,16910,16900,49
|
|
20240726,095200,36938470,16900,16900,16900,16900,20
|
|
20240726,095100,36600470,16900,16900,16900,16900,13
|
|
20240726,095000,36380770,16900,16900,16900,16900,7
|
|
20240726,094900,36262470,16910,16910,16910,16910,18
|
|
20240726,094800,35958090,16910,16910,16910,16910,10
|
|
20240726,094700,35788990,16900,16910,16910,16900,14
|
|
20240726,094600,35552320,16910,16910,16910,16910,1
|
|
20240726,094500,35535410,16900,16900,16900,16900,9
|
|
20240726,094400,35383310,16890,16910,16910,16890,309
|
|
20240726,094300,30161670,16920,16910,16920,16910,11
|
|
20240726,094200,29975650,16910,16910,16910,16910,8
|
|
20240726,094100,29840370,16910,16910,16910,16910,9
|
|
20240726,094000,29688180,16920,16920,16920,16920,0
|
|
20240726,093900,29688180,16920,16920,16920,16920,1
|
|
20240726,093800,29671260,16910,16920,16920,16910,22
|
|
20240726,093700,29299030,16920,16930,16940,16910,52
|
|
20240726,093600,28419380,16940,16910,16940,16910,36
|
|
20240726,093500,27809870,16940,16900,16940,16900,23
|
|
20240726,093400,27420810,16900,16900,16900,16900,1
|
|
20240726,093300,27403910,16900,16890,16900,16890,39
|
|
20240726,093200,26745060,16890,16890,16890,16890,0
|
|
20240726,093100,26745060,16890,16890,16890,16890,83
|
|
20240726,093000,25343190,16890,16890,16890,16890,64
|
|
20240726,092900,24262230,16890,16910,16910,16880,173
|
|
20240726,092800,21339280,16910,16950,16950,16910,371
|
|
20240726,092700,15059230,16950,16950,16950,16950,304
|
|
20240726,092600,9906430,16970,16970,16970,16970,0
|
|
20240726,092500,9906430,16970,16950,16970,16950,2
|
|
20240726,092400,9872510,16950,16970,16970,16950,23
|
|
20240726,092300,9482470,16970,16970,16970,16970,73
|
|
20240726,092200,8243660,16960,16960,16970,16960,185
|
|
20240726,092100,5105200,16960,16960,16960,16950,20
|
|
20240726,092000,4766090,16960,16960,16960,16960,17
|
|
20240726,091900,4477770,16960,16960,16960,16960,0
|
|
20240726,091800,4477770,16960,16960,16960,16960,6
|
|
20240726,091700,4376010,16960,16960,16960,16960,0
|
|
20240726,091600,4376010,16960,16960,16960,16960,14
|
|
20240726,091500,4138570,16950,16960,16960,16950,24
|
|
20240726,091400,3731640,16960,16960,16960,16960,0
|
|
20240726,091300,3731640,16960,16960,16960,16960,1
|
|
20240726,091200,3714680,16970,16970,16970,16970,17
|
|
20240726,091100,3426190,16950,16960,16960,16950,25
|
|
20240726,091000,3002420,16970,16950,16970,16950,8
|
|
20240726,090900,2866740,16960,16960,16960,16960,0
|
|
20240726,090800,2866740,16960,16960,16960,16960,9
|
|
20240726,090700,2714100,16950,16970,16970,16950,21
|
|
20240726,090600,2358050,16960,16960,16960,16960,0
|
|
20240726,090500,2358050,16960,16980,16980,16960,51
|
|
20240726,090400,1492090,16980,16950,16980,16950,48
|
|
20240726,090300,677620,16950,16940,16950,16940,27
|
|
20240726,090200,220090,16930,16930,16930,16930,3
|
|
20240726,090100,169300,16930,16930,16930,16930,0
|
|
20240726,090000,169300,16930,16930,16930,16930,10
|