663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200000,702561940,14250,14250,14250,14250,629
|
|
20240726,195900,702561940,14250,14250,14250,14250,0
|
|
20240726,195800,702561940,14250,14250,14250,14250,0
|
|
20240726,195700,702561940,14250,14250,14250,14250,0
|
|
20240726,195600,702561940,14250,14250,14250,14250,0
|
|
20240726,195500,702561940,14250,14250,14250,14250,0
|
|
20240726,195400,702561940,14250,14250,14250,14250,0
|
|
20240726,195300,702561940,14250,14250,14250,14250,0
|
|
20240726,195200,702561940,14250,14250,14250,14250,0
|
|
20240726,195100,702561940,14250,14250,14250,14250,0
|
|
20240726,195000,702561940,14250,14250,14250,14250,0
|
|
20240726,194900,702561940,14250,14250,14250,14250,0
|
|
20240726,194800,702561940,14250,14250,14250,14250,0
|
|
20240726,194700,702561940,14250,14250,14250,14250,0
|
|
20240726,194600,702561940,14250,14250,14250,14250,0
|
|
20240726,194500,702561940,14250,14250,14250,14250,0
|
|
20240726,194400,702561940,14250,14250,14250,14250,0
|
|
20240726,194300,702561940,14250,14250,14250,14250,0
|
|
20240726,194200,702561940,14250,14250,14250,14250,0
|
|
20240726,194100,702561940,14250,14250,14250,14250,0
|
|
20240726,194000,702561940,14250,14250,14250,14250,0
|
|
20240726,193900,702561940,14250,14250,14250,14250,0
|
|
20240726,193800,702561940,14250,14250,14250,14250,0
|
|
20240726,193700,702561940,14250,14250,14250,14250,0
|
|
20240726,193600,702561940,14250,14250,14250,14250,0
|
|
20240726,193500,702561940,14250,14250,14250,14250,0
|
|
20240726,193400,702561940,14250,14250,14250,14250,0
|
|
20240726,193300,702561940,14250,14250,14250,14250,0
|
|
20240726,193200,702561940,14250,14250,14250,14250,0
|
|
20240726,193100,702561940,14250,14250,14250,14250,0
|
|
20240726,193000,702561940,14250,14250,14250,14250,629
|
|
20240726,192900,702561940,14250,14250,14250,14250,0
|
|
20240726,192800,702561940,14250,14250,14250,14250,0
|
|
20240726,192700,702561940,14250,14250,14250,14250,0
|
|
20240726,192600,702561940,14250,14250,14250,14250,0
|
|
20240726,192500,702561940,14250,14250,14250,14250,0
|
|
20240726,192400,702561940,14250,14250,14250,14250,0
|
|
20240726,192300,702561940,14250,14250,14250,14250,0
|
|
20240726,192200,702561940,14250,14250,14250,14250,0
|
|
20240726,192100,702561940,14250,14250,14250,14250,0
|
|
20240726,192000,702561940,14250,14250,14250,14250,0
|
|
20240726,191900,702561940,14250,14250,14250,14250,0
|
|
20240726,191800,702561940,14250,14250,14250,14250,0
|
|
20240726,191700,702561940,14250,14250,14250,14250,0
|
|
20240726,191600,702561940,14250,14250,14250,14250,0
|
|
20240726,191500,702561940,14250,14250,14250,14250,0
|
|
20240726,191400,702561940,14250,14250,14250,14250,0
|
|
20240726,191300,702561940,14250,14250,14250,14250,0
|
|
20240726,191200,702561940,14250,14250,14250,14250,0
|
|
20240726,191100,702561940,14250,14250,14250,14250,0
|
|
20240726,191000,702561940,14250,14250,14250,14250,0
|
|
20240726,190900,702561940,14250,14250,14250,14250,0
|
|
20240726,190800,702561940,14250,14250,14250,14250,0
|
|
20240726,190700,702561940,14250,14250,14250,14250,0
|
|
20240726,190600,702561940,14250,14250,14250,14250,0
|
|
20240726,190500,702561940,14250,14250,14250,14250,0
|
|
20240726,190400,702561940,14250,14250,14250,14250,0
|
|
20240726,190300,702561940,14250,14250,14250,14250,0
|
|
20240726,190200,702561940,14250,14250,14250,14250,0
|
|
20240726,190100,702561940,14250,14250,14250,14250,0
|
|
20240726,190000,702561940,14250,14250,14250,14250,629
|
|
20240726,185900,702561940,14250,14250,14250,14250,0
|
|
20240726,185800,702561940,14250,14250,14250,14250,0
|
|
20240726,185700,702561940,14250,14250,14250,14250,0
|
|
20240726,185600,702561940,14250,14250,14250,14250,0
|
|
20240726,185500,702561940,14250,14250,14250,14250,0
|
|
20240726,185400,702561940,14250,14250,14250,14250,0
|
|
20240726,185300,702561940,14250,14250,14250,14250,0
|
|
20240726,185200,702561940,14250,14250,14250,14250,0
|
|
20240726,185100,702561940,14250,14250,14250,14250,0
|
|
20240726,185000,702561940,14250,14250,14250,14250,0
|
|
20240726,184900,702561940,14250,14250,14250,14250,0
|
|
20240726,184800,702561940,14250,14250,14250,14250,0
|
|
20240726,184700,702561940,14250,14250,14250,14250,0
|
|
20240726,184600,702561940,14250,14250,14250,14250,0
|
|
20240726,184500,702561940,14250,14250,14250,14250,0
|
|
20240726,184400,702561940,14250,14250,14250,14250,0
|
|
20240726,184300,702561940,14250,14250,14250,14250,0
|
|
20240726,184200,702561940,14250,14250,14250,14250,0
|
|
20240726,184100,702561940,14250,14250,14250,14250,0
|
|
20240726,184000,702561940,14250,14250,14250,14250,0
|
|
20240726,183900,702561940,14250,14250,14250,14250,0
|
|
20240726,183800,702561940,14250,14250,14250,14250,0
|
|
20240726,183700,702561940,14250,14250,14250,14250,0
|
|
20240726,183600,702561940,14250,14250,14250,14250,0
|
|
20240726,183500,702561940,14250,14250,14250,14250,0
|
|
20240726,183400,702561940,14250,14250,14250,14250,0
|
|
20240726,183300,702561940,14250,14250,14250,14250,0
|
|
20240726,183200,702561940,14250,14250,14250,14250,0
|
|
20240726,183100,702561940,14250,14250,14250,14250,0
|
|
20240726,183000,702561940,14250,14250,14250,14250,629
|
|
20240726,182900,702561940,14250,14250,14250,14250,0
|
|
20240726,182800,702561940,14250,14250,14250,14250,0
|
|
20240726,182700,702561940,14250,14250,14250,14250,0
|
|
20240726,182600,702561940,14250,14250,14250,14250,0
|
|
20240726,182500,702561940,14250,14250,14250,14250,0
|
|
20240726,182400,702561940,14250,14250,14250,14250,0
|
|
20240726,182300,702561940,14250,14250,14250,14250,0
|
|
20240726,182200,702561940,14250,14250,14250,14250,0
|
|
20240726,182100,702561940,14250,14250,14250,14250,0
|
|
20240726,182000,702561940,14250,14250,14250,14250,0
|
|
20240726,181900,702561940,14250,14250,14250,14250,0
|
|
20240726,181800,702561940,14250,14250,14250,14250,0
|
|
20240726,181700,702561940,14250,14250,14250,14250,0
|
|
20240726,181600,702561940,14250,14250,14250,14250,0
|
|
20240726,181500,702561940,14250,14250,14250,14250,0
|
|
20240726,181400,702561940,14250,14250,14250,14250,0
|
|
20240726,181300,702561940,14250,14250,14250,14250,0
|
|
20240726,181200,702561940,14250,14250,14250,14250,0
|
|
20240726,181100,702561940,14250,14250,14250,14250,0
|
|
20240726,181000,702561940,14250,14250,14250,14250,0
|
|
20240726,180900,702561940,14250,14250,14250,14250,0
|
|
20240726,180800,702561940,14250,14250,14250,14250,0
|
|
20240726,180700,702561940,14250,14250,14250,14250,0
|
|
20240726,180600,702561940,14250,14250,14250,14250,0
|
|
20240726,180500,702561940,14250,14250,14250,14250,0
|
|
20240726,180400,702561940,14250,14250,14250,14250,0
|
|
20240726,180300,702561940,14250,14250,14250,14250,0
|
|
20240726,180200,702561940,14250,14250,14250,14250,0
|
|
20240726,180100,702561940,14250,14250,14250,14250,0
|
|
20240726,180000,702561940,14250,14250,14250,14250,629
|
|
20240726,175900,702561940,14250,14250,14250,14250,0
|
|
20240726,175800,702561940,14250,14250,14250,14250,0
|
|
20240726,175700,702561940,14250,14250,14250,14250,0
|
|
20240726,175600,702561940,14250,14250,14250,14250,0
|
|
20240726,175500,702561940,14250,14250,14250,14250,0
|
|
20240726,175400,702561940,14250,14250,14250,14250,0
|
|
20240726,175300,702561940,14250,14250,14250,14250,0
|
|
20240726,175200,702561940,14250,14250,14250,14250,0
|
|
20240726,175100,702561940,14250,14250,14250,14250,0
|
|
20240726,175000,702561940,14250,14250,14250,14250,0
|
|
20240726,174900,702561940,14250,14250,14250,14250,0
|
|
20240726,174800,702561940,14250,14250,14250,14250,0
|
|
20240726,174700,702561940,14250,14250,14250,14250,0
|
|
20240726,174600,702561940,14250,14250,14250,14250,0
|
|
20240726,174500,702561940,14250,14250,14250,14250,0
|
|
20240726,174400,702561940,14250,14250,14250,14250,0
|
|
20240726,174300,702561940,14250,14250,14250,14250,0
|
|
20240726,174200,702561940,14250,14250,14250,14250,0
|
|
20240726,174100,702561940,14250,14250,14250,14250,0
|
|
20240726,174000,702561940,14250,14250,14250,14250,0
|
|
20240726,173900,702561940,14250,14250,14250,14250,0
|
|
20240726,173800,702561940,14250,14250,14250,14250,0
|
|
20240726,173700,702561940,14250,14250,14250,14250,0
|
|
20240726,173600,702561940,14250,14250,14250,14250,0
|
|
20240726,173500,702561940,14250,14250,14250,14250,0
|
|
20240726,173400,702561940,14250,14250,14250,14250,0
|
|
20240726,173300,702561940,14250,14250,14250,14250,0
|
|
20240726,173200,702561940,14250,14250,14250,14250,0
|
|
20240726,173100,702561940,14250,14250,14250,14250,0
|
|
20240726,173000,702561940,14250,14250,14250,14250,629
|
|
20240726,172900,702561940,14250,14250,14250,14250,0
|
|
20240726,172800,702561940,14250,14250,14250,14250,0
|
|
20240726,172700,702561940,14250,14250,14250,14250,0
|
|
20240726,172600,702561940,14250,14250,14250,14250,0
|
|
20240726,172500,702561940,14250,14250,14250,14250,0
|
|
20240726,172400,702561940,14250,14250,14250,14250,0
|
|
20240726,172300,702561940,14250,14250,14250,14250,0
|
|
20240726,172200,702561940,14250,14250,14250,14250,0
|
|
20240726,172100,702561940,14250,14250,14250,14250,0
|
|
20240726,172000,702561940,14250,14250,14250,14250,0
|
|
20240726,171900,702561940,14250,14250,14250,14250,0
|
|
20240726,171800,702561940,14250,14250,14250,14250,0
|
|
20240726,171700,702561940,14250,14250,14250,14250,0
|
|
20240726,171600,702561940,14250,14250,14250,14250,0
|
|
20240726,171500,702561940,14250,14250,14250,14250,0
|
|
20240726,171400,702561940,14250,14250,14250,14250,0
|
|
20240726,171300,702561940,14250,14250,14250,14250,0
|
|
20240726,171200,702561940,14250,14250,14250,14250,0
|
|
20240726,171100,702561940,14250,14250,14250,14250,0
|
|
20240726,171000,702561940,14250,14250,14250,14250,0
|
|
20240726,170900,702561940,14250,14250,14250,14250,0
|
|
20240726,170800,702561940,14250,14250,14250,14250,0
|
|
20240726,170700,702561940,14250,14250,14250,14250,0
|
|
20240726,170600,702561940,14250,14250,14250,14250,0
|
|
20240726,170500,702561940,14250,14250,14250,14250,0
|
|
20240726,170400,702561940,14250,14250,14250,14250,0
|
|
20240726,170300,702561940,14250,14250,14250,14250,0
|
|
20240726,170200,702561940,14250,14250,14250,14250,0
|
|
20240726,170100,702561940,14250,14250,14250,14250,0
|
|
20240726,170000,702561940,14250,14250,14250,14250,629
|
|
20240726,165900,702561940,14250,14250,14250,14250,0
|
|
20240726,165800,702561940,14250,14250,14250,14250,0
|
|
20240726,165700,702561940,14250,14250,14250,14250,0
|
|
20240726,165600,702561940,14250,14250,14250,14250,0
|
|
20240726,165500,702561940,14250,14250,14250,14250,0
|
|
20240726,165400,702561940,14250,14250,14250,14250,0
|
|
20240726,165300,702561940,14250,14250,14250,14250,0
|
|
20240726,165200,702561940,14250,14250,14250,14250,0
|
|
20240726,165100,702561940,14250,14250,14250,14250,0
|
|
20240726,165000,702561940,14250,14250,14250,14250,0
|
|
20240726,164900,702561940,14250,14250,14250,14250,0
|
|
20240726,164800,702561940,14250,14250,14250,14250,0
|
|
20240726,164700,702561940,14250,14250,14250,14250,0
|
|
20240726,164600,702561940,14250,14250,14250,14250,0
|
|
20240726,164500,702561940,14250,14250,14250,14250,0
|
|
20240726,164400,702561940,14250,14250,14250,14250,0
|
|
20240726,164300,702561940,14250,14250,14250,14250,0
|
|
20240726,164200,702561940,14250,14250,14250,14250,0
|
|
20240726,164100,702561940,14250,14250,14250,14250,0
|
|
20240726,164000,702561940,14250,14250,14250,14250,0
|
|
20240726,163900,702561940,14250,14250,14250,14250,0
|
|
20240726,163800,702561940,14250,14250,14250,14250,0
|
|
20240726,163700,702561940,14250,14250,14250,14250,0
|
|
20240726,163600,702561940,14250,14250,14250,14250,0
|
|
20240726,163500,702561940,14250,14250,14250,14250,0
|
|
20240726,163400,702561940,14250,14250,14250,14250,0
|
|
20240726,163300,702561940,14250,14250,14250,14250,0
|
|
20240726,163200,702561940,14250,14250,14250,14250,0
|
|
20240726,163100,702561940,14250,14250,14250,14250,0
|
|
20240726,163000,702561940,14250,14250,14250,14250,629
|
|
20240726,162900,702561940,14250,14250,14250,14250,0
|
|
20240726,162800,702561940,14250,14250,14250,14250,0
|
|
20240726,162700,702561940,14250,14250,14250,14250,0
|
|
20240726,162600,702561940,14250,14250,14250,14250,0
|
|
20240726,162500,702561940,14250,14250,14250,14250,0
|
|
20240726,162400,702561940,14250,14250,14250,14250,0
|
|
20240726,162300,702561940,14250,14250,14250,14250,0
|
|
20240726,162200,702561940,14250,14250,14250,14250,0
|
|
20240726,162100,702561940,14250,14250,14250,14250,0
|
|
20240726,162000,702561940,14250,14250,14250,14250,0
|
|
20240726,161900,702561940,14250,14250,14250,14250,0
|
|
20240726,161800,702561940,14250,14250,14250,14250,0
|
|
20240726,161700,702561940,14250,14250,14250,14250,0
|
|
20240726,161600,702561940,14250,14250,14250,14250,0
|
|
20240726,161500,702561940,14250,14250,14250,14250,0
|
|
20240726,161400,702561940,14250,14250,14250,14250,0
|
|
20240726,161300,702561940,14250,14250,14250,14250,0
|
|
20240726,161200,702561940,14250,14250,14250,14250,0
|
|
20240726,161100,702561940,14250,14250,14250,14250,0
|
|
20240726,161000,702561940,14250,14250,14250,14250,0
|
|
20240726,160900,702561940,14250,14250,14250,14250,0
|
|
20240726,160800,702561940,14250,14250,14250,14250,0
|
|
20240726,160700,702561940,14250,14250,14250,14250,0
|
|
20240726,160600,702561940,14250,14250,14250,14250,0
|
|
20240726,160500,702561940,14250,14250,14250,14250,0
|
|
20240726,160400,702561940,14250,14250,14250,14250,0
|
|
20240726,160300,702561940,14250,14250,14250,14250,0
|
|
20240726,160200,702561940,14250,14250,14250,14250,0
|
|
20240726,160100,702561940,14250,14250,14250,14250,0
|
|
20240726,160000,702561940,14250,14250,14250,14250,629
|
|
20240726,155900,702561940,14250,14250,14250,14250,0
|
|
20240726,155800,702561940,14250,14250,14250,14250,0
|
|
20240726,155700,702561940,14250,14250,14250,14250,0
|
|
20240726,155600,702561940,14250,14250,14250,14250,0
|
|
20240726,155500,702561940,14250,14250,14250,14250,0
|
|
20240726,155400,702561940,14250,14250,14250,14250,0
|
|
20240726,155300,702561940,14250,14250,14250,14250,0
|
|
20240726,155200,702561940,14250,14250,14250,14250,0
|
|
20240726,155100,702561940,14250,14250,14250,14250,0
|
|
20240726,155000,702561940,14250,14250,14250,14250,0
|
|
20240726,154900,702561940,14250,14250,14250,14250,0
|
|
20240726,154800,702561940,14250,14250,14250,14250,0
|
|
20240726,154700,702561940,14250,14250,14250,14250,0
|
|
20240726,154600,702561940,14250,14250,14250,14250,0
|
|
20240726,154500,702561940,14250,14250,14250,14250,0
|
|
20240726,154400,702561940,14250,14250,14250,14250,0
|
|
20240726,154300,702561940,14250,14250,14250,14250,0
|
|
20240726,154200,702561940,14250,14250,14250,14250,0
|
|
20240726,154100,702561940,14250,14250,14250,14250,0
|
|
20240726,154000,702561940,14250,14250,14250,14250,0
|
|
20240726,153900,702561940,14250,14250,14250,14250,0
|
|
20240726,153800,702561940,14250,14250,14250,14250,0
|
|
20240726,153700,702561940,14250,14250,14250,14250,0
|
|
20240726,153600,702561940,14250,14250,14250,14250,0
|
|
20240726,153500,702561940,14250,14250,14250,14250,0
|
|
20240726,153400,702561940,14250,14250,14250,14250,0
|
|
20240726,153300,702561940,14250,14250,14250,14250,0
|
|
20240726,153200,702561940,14250,14250,14250,14250,0
|
|
20240726,153100,702561940,14250,14250,14250,14250,0
|
|
20240726,153000,702561940,14250,14250,14250,14250,1258
|
|
20240726,152900,693598690,14230,14230,14230,14230,0
|
|
20240726,152800,693598690,14230,14230,14230,14230,0
|
|
20240726,152700,693598690,14230,14230,14230,14230,0
|
|
20240726,152600,693598690,14230,14230,14230,14230,0
|
|
20240726,152500,693598690,14230,14230,14230,14230,0
|
|
20240726,152400,693598690,14230,14230,14230,14230,0
|
|
20240726,152300,693598690,14230,14230,14230,14230,0
|
|
20240726,152200,693598690,14230,14230,14230,14230,0
|
|
20240726,152100,693598690,14230,14230,14230,14230,0
|
|
20240726,152000,693598690,14230,14230,14230,14230,0
|
|
20240726,151900,693598690,14230,14210,14230,14210,60
|
|
20240726,151800,692745670,14230,14200,14230,14190,245
|
|
20240726,151700,689266330,14210,14200,14210,14200,26
|
|
20240726,151600,688896970,14210,14210,14220,14200,64
|
|
20240726,151500,687987390,14200,14200,14210,14200,39
|
|
20240726,151400,687433450,14200,14210,14210,14200,36
|
|
20240726,151300,686922100,14210,14200,14210,14200,302
|
|
20240726,151200,682633580,14200,14230,14240,14200,521
|
|
20240726,151100,675234650,14220,14210,14220,14210,23
|
|
20240726,151000,674907750,14200,14200,14200,14180,88
|
|
20240726,150900,673658840,14200,14190,14200,14190,32
|
|
20240726,150800,673204540,14190,14190,14190,14190,15
|
|
20240726,150700,672991690,14190,14190,14200,14190,47
|
|
20240726,150600,672324710,14200,14190,14200,14180,78
|
|
20240726,150500,671217940,14200,14190,14200,14190,10
|
|
20240726,150400,671076030,14200,14200,14200,14200,13
|
|
20240726,150300,670891430,14200,14200,14200,14200,19
|
|
20240726,150200,670621630,14200,14200,14200,14200,10
|
|
20240726,150100,670479630,14200,14200,14200,14200,26
|
|
20240726,150000,670110430,14200,14210,14210,14200,957
|
|
20240726,145900,656520930,14210,14210,14210,14210,39
|
|
20240726,145800,655966740,14210,14210,14210,14210,11
|
|
20240726,145700,655810430,14210,14210,14210,14210,19
|
|
20240726,145600,655540440,14210,14220,14220,14210,11
|
|
20240726,145500,655384030,14230,14220,14230,14220,133
|
|
20240726,145400,653492760,14230,14230,14230,14230,10
|
|
20240726,145300,653350460,14250,14250,14250,14250,0
|
|
20240726,145200,653350460,14250,14250,14250,14250,0
|
|
20240726,145100,653350460,14250,14250,14250,14250,0
|
|
20240726,145000,653350460,14250,14250,14250,14230,356
|
|
20240726,144900,648283860,14240,14220,14240,14220,141
|
|
20240726,144800,646277500,14210,14220,14220,14210,42
|
|
20240726,144700,645680650,14230,14240,14240,14230,34
|
|
20240726,144600,645196780,14240,14240,14240,14240,0
|
|
20240726,144500,645196780,14240,14240,14240,14240,1
|
|
20240726,144400,645182540,14240,14240,14240,14240,6
|
|
20240726,144300,645097100,14240,14240,14240,14240,86
|
|
20240726,144200,643872460,14240,14240,14240,14240,0
|
|
20240726,144100,643872460,14240,14240,14240,14240,6
|
|
20240726,144000,643787020,14250,14250,14250,14250,0
|
|
20240726,143900,643787020,14250,14250,14250,14250,0
|
|
20240726,143800,643787020,14250,14230,14250,14230,12
|
|
20240726,143700,643616240,14250,14250,14250,14250,0
|
|
20240726,143600,643616240,14250,14230,14250,14230,10
|
|
20240726,143500,643473920,14250,14250,14250,14250,0
|
|
20240726,143400,643473920,14250,14250,14250,14250,6
|
|
20240726,143300,643388420,14250,14240,14250,14240,79
|
|
20240726,143200,642262990,14220,14220,14220,14220,0
|
|
20240726,143100,642262990,14220,14220,14220,14220,0
|
|
20240726,143000,642262990,14220,14220,14220,14220,0
|
|
20240726,142900,642262990,14220,14220,14220,14220,1
|
|
20240726,142800,642248770,14250,14250,14290,14220,240
|
|
20240726,142700,638824000,14220,14240,14250,14220,204
|
|
20240726,142600,635919260,14220,14220,14220,14220,0
|
|
20240726,142500,635919260,14220,14220,14220,14220,0
|
|
20240726,142400,635919260,14220,14220,14240,14220,384
|
|
20240726,142300,630456480,14230,14230,14230,14230,1
|
|
20240726,142200,630442250,14230,14230,14230,14230,1
|
|
20240726,142100,630428020,14230,14230,14230,14230,0
|
|
20240726,142000,630428020,14230,14230,14230,14230,1
|
|
20240726,141900,630413790,14200,14210,14210,14200,300
|
|
20240726,141800,626153630,14230,14170,14230,14170,1050
|
|
20240726,141700,611236210,14180,14180,14180,14180,0
|
|
20240726,141600,611236210,14180,14180,14180,14180,0
|
|
20240726,141500,611236210,14180,14180,14180,14180,0
|
|
20240726,141400,611236210,14180,14180,14180,14180,5
|
|
20240726,141300,611165310,14180,14180,14180,14180,0
|
|
20240726,141200,611165310,14180,14180,14180,14180,1
|
|
20240726,141100,611151130,14180,14170,14180,14170,87
|
|
20240726,141000,609918290,14170,14170,14170,14170,0
|
|
20240726,140900,609918290,14170,14170,14170,14170,0
|
|
20240726,140800,609918290,14170,14170,14170,14170,13
|
|
20240726,140700,609734080,14180,14180,14180,14180,0
|
|
20240726,140600,609734080,14180,14180,14180,14180,44
|
|
20240726,140500,609110160,14180,14180,14180,14180,1
|
|
20240726,140400,609095980,14190,14190,14190,14190,6
|
|
20240726,140300,609010840,14190,14190,14190,14190,6
|
|
20240726,140200,608925700,14190,14190,14190,14190,1
|
|
20240726,140100,608911510,14190,14190,14190,14190,0
|
|
20240726,140000,608911510,14190,14190,14190,14190,7
|
|
20240726,135900,608812180,14190,14190,14190,14190,0
|
|
20240726,135800,608812180,14190,14190,14190,14190,0
|
|
20240726,135700,608812180,14190,14190,14200,14190,123
|
|
20240726,135600,607066740,14190,14190,14190,14190,56
|
|
20240726,135500,606272100,14190,14200,14200,14190,78
|
|
20240726,135400,605165270,14200,14200,14200,14200,0
|
|
20240726,135300,605165270,14200,14190,14200,14190,80
|
|
20240726,135200,604029970,14190,14190,14190,14190,122
|
|
20240726,135100,602298790,14200,14200,14200,14200,0
|
|
20240726,135000,602298790,14200,14200,14200,14200,35
|
|
20240726,134900,601801790,14200,14200,14200,14200,1
|
|
20240726,134800,601787590,14190,14200,14200,14190,13
|
|
20240726,134700,601603050,14180,14190,14190,14180,14
|
|
20240726,134600,601404410,14200,14180,14200,14180,240
|
|
20240726,134500,598000200,14180,14180,14180,14180,0
|
|
20240726,134400,598000200,14180,14180,14180,14180,0
|
|
20240726,134300,598000200,14180,14180,14180,14180,0
|
|
20240726,134200,598000200,14180,14170,14180,14170,307
|
|
20240726,134100,593649990,14150,14150,14150,14150,0
|
|
20240726,134000,593649990,14150,14150,14150,14150,0
|
|
20240726,133900,593649990,14150,14150,14150,14150,0
|
|
20240726,133800,593649990,14150,14150,14150,14150,0
|
|
20240726,133700,593649990,14150,14150,14150,14150,0
|
|
20240726,133600,593649990,14150,14150,14150,14150,0
|
|
20240726,133500,593649990,14150,14160,14160,14150,66
|
|
20240726,133400,592715680,14170,14170,14170,14170,0
|
|
20240726,133300,592715680,14170,14170,14170,14170,0
|
|
20240726,133200,592715680,14170,14160,14170,14160,16
|
|
20240726,133100,592489050,14170,14170,14170,14170,3
|
|
20240726,133000,592446540,14170,14170,14170,14170,0
|
|
20240726,132900,592446540,14170,14170,14170,14170,0
|
|
20240726,132800,592446540,14170,14170,14170,14170,5
|
|
20240726,132700,592375690,14170,14170,14170,14170,0
|
|
20240726,132600,592375690,14170,14170,14170,14170,0
|
|
20240726,132500,592375690,14170,14170,14170,14170,0
|
|
20240726,132400,592375690,14170,14170,14170,14170,10
|
|
20240726,132300,592233990,14170,14170,14170,14170,0
|
|
20240726,132200,592233990,14170,14170,14170,14170,0
|
|
20240726,132100,592233990,14170,14170,14170,14170,0
|
|
20240726,132000,592233990,14170,14170,14170,14170,10
|
|
20240726,131900,592092290,14170,14170,14170,14170,0
|
|
20240726,131800,592092290,14170,14170,14170,14170,0
|
|
20240726,131700,592092290,14170,14170,14170,14170,0
|
|
20240726,131600,592092290,14170,14170,14170,14170,18
|
|
20240726,131500,591837230,14170,14170,14170,14170,0
|
|
20240726,131400,591837230,14170,14170,14170,14170,0
|
|
20240726,131300,591837230,14170,14170,14170,14170,11
|
|
20240726,131200,591681360,14180,14180,14180,14180,0
|
|
20240726,131100,591681360,14180,14180,14180,14180,0
|
|
20240726,131000,591681360,14180,14170,14180,14170,14
|
|
20240726,130900,591482920,14180,14180,14180,14180,0
|
|
20240726,130800,591482920,14180,14180,14180,14180,5
|
|
20240726,130700,591412020,14190,14190,14190,14190,0
|
|
20240726,130600,591412020,14190,14190,14190,14190,0
|
|
20240726,130500,591412020,14190,14190,14190,14190,0
|
|
20240726,130400,591412020,14190,14190,14190,14190,0
|
|
20240726,130300,591412020,14190,14190,14190,14190,0
|
|
20240726,130200,591412020,14190,14190,14190,14190,0
|
|
20240726,130100,591412020,14190,14190,14190,14190,0
|
|
20240726,130000,591412020,14190,14170,14190,14170,36
|
|
20240726,125900,590901530,14170,14170,14170,14170,0
|
|
20240726,125800,590901530,14170,14170,14170,14170,0
|
|
20240726,125700,590901530,14170,14170,14170,14170,8
|
|
20240726,125600,590788170,14170,14170,14170,14170,0
|
|
20240726,125500,590788170,14170,14160,14170,14160,2
|
|
20240726,125400,590759840,14160,14160,14160,14160,0
|
|
20240726,125300,590759840,14160,14160,14160,14160,0
|
|
20240726,125200,590759840,14160,14170,14170,14160,30
|
|
20240726,125100,590335030,14170,14170,14170,14170,0
|
|
20240726,125000,590335030,14170,14170,14170,14170,500
|
|
20240726,124900,583250030,14180,14180,14180,14180,0
|
|
20240726,124800,583250030,14180,14180,14180,14180,123
|
|
20240726,124700,581505890,14170,14170,14170,14170,0
|
|
20240726,124600,581505890,14170,14170,14170,14170,0
|
|
20240726,124500,581505890,14170,14170,14170,14170,0
|
|
20240726,124400,581505890,14170,14170,14170,14170,0
|
|
20240726,124300,581505890,14170,14170,14170,14170,0
|
|
20240726,124200,581505890,14170,14170,14170,14170,0
|
|
20240726,124100,581505890,14170,14170,14170,14170,0
|
|
20240726,124000,581505890,14170,14160,14170,14160,347
|
|
20240726,123900,576592200,14160,14160,14160,14160,0
|
|
20240726,123800,576592200,14160,14160,14160,14160,0
|
|
20240726,123700,576592200,14160,14160,14160,14160,1
|
|
20240726,123600,576578040,14150,14150,14150,14150,3
|
|
20240726,123500,576535590,14150,14170,14170,14150,756
|
|
20240726,123400,565834050,14180,14190,14190,14180,84
|
|
20240726,123300,564642400,14190,14190,14190,14190,18
|
|
20240726,123200,564386980,14190,14190,14190,14190,0
|
|
20240726,123100,564386980,14190,14190,14190,14190,0
|
|
20240726,123000,564386980,14190,14190,14190,14190,55
|
|
20240726,122900,563606530,14190,14190,14190,14190,8
|
|
20240726,122800,563493010,14190,14190,14190,14190,0
|
|
20240726,122700,563493010,14190,14190,14190,14190,0
|
|
20240726,122600,563493010,14190,14190,14190,14190,0
|
|
20240726,122500,563493010,14190,14190,14190,14190,1
|
|
20240726,122400,563478820,14190,14190,14190,14190,1
|
|
20240726,122300,563464630,14200,14200,14200,14200,0
|
|
20240726,122200,563464630,14200,14200,14200,14200,73
|
|
20240726,122100,562428030,14200,14200,14200,14200,0
|
|
20240726,122000,562428030,14200,14190,14200,14190,309
|
|
20240726,121900,558043150,14210,14210,14210,14210,8
|
|
20240726,121800,557929470,14220,14220,14220,14220,20
|
|
20240726,121700,557645070,14210,14210,14210,14210,3
|
|
20240726,121600,557602440,14190,14220,14220,14190,1007
|
|
20240726,121500,543307030,14220,14220,14220,14220,7
|
|
20240726,121400,543207490,14230,14230,14230,14230,1
|
|
20240726,121300,543193260,14220,14230,14230,14220,7
|
|
20240726,121200,543093660,14220,14220,14220,14220,0
|
|
20240726,121100,543093660,14220,14220,14220,14220,0
|
|
20240726,121000,543093660,14220,14220,14230,14220,14
|
|
20240726,120900,542894530,14220,14220,14220,14220,0
|
|
20240726,120800,542894530,14220,14220,14220,14220,14
|
|
20240726,120700,542695450,14220,14220,14220,14220,0
|
|
20240726,120600,542695450,14220,14220,14220,14220,0
|
|
20240726,120500,542695450,14220,14220,14220,14220,3
|
|
20240726,120400,542652790,14230,14210,14230,14210,27
|
|
20240726,120300,542268810,14200,14230,14230,14200,35
|
|
20240726,120200,541770970,14220,14190,14230,14190,933
|
|
20240726,120100,528523380,14180,14180,14180,14180,10
|
|
20240726,120000,528381580,14180,14190,14190,14180,110
|
|
20240726,115900,526821680,14200,14200,14200,14200,0
|
|
20240726,115800,526821680,14200,14200,14200,14200,430
|
|
20240726,115700,520715680,14200,14170,14220,14160,4421
|
|
20240726,115600,457963280,14160,14160,14160,14160,20
|
|
20240726,115500,457680080,14160,14150,14160,14150,148
|
|
20240726,115400,455584410,14150,14150,14150,14150,0
|
|
20240726,115300,455584410,14150,14150,14150,14150,0
|
|
20240726,115200,455584410,14150,14150,14150,14150,0
|
|
20240726,115100,455584410,14150,14150,14150,14150,500
|
|
20240726,115000,448509410,14150,14160,14160,14150,50
|
|
20240726,114900,447801820,14170,14170,14170,14170,1
|
|
20240726,114800,447787650,14170,14170,14170,14170,0
|
|
20240726,114700,447787650,14170,14170,14170,14170,0
|
|
20240726,114600,447787650,14170,14170,14170,14170,177
|
|
20240726,114500,445279560,14160,14160,14160,14160,0
|
|
20240726,114400,445279560,14160,14160,14160,14160,0
|
|
20240726,114300,445279560,14160,14160,14160,14160,0
|
|
20240726,114200,445279560,14160,14160,14160,14160,0
|
|
20240726,114100,445279560,14160,14160,14160,14160,0
|
|
20240726,114000,445279560,14160,14160,14160,14160,0
|
|
20240726,113900,445279560,14160,14160,14160,14160,0
|
|
20240726,113800,445279560,14160,14160,14160,14160,0
|
|
20240726,113700,445279560,14160,14160,14160,14160,0
|
|
20240726,113600,445279560,14160,14170,14180,14150,71
|
|
20240726,113500,444273950,14150,14150,14150,14150,0
|
|
20240726,113400,444273950,14150,14150,14190,14140,1488
|
|
20240726,113300,423206050,14120,14120,14120,14120,0
|
|
20240726,113200,423206050,14120,14140,14140,14120,47
|
|
20240726,113100,422541770,14140,14130,14140,14130,507
|
|
20240726,113000,415373970,14130,14130,14130,14130,0
|
|
20240726,112900,415373970,14130,14130,14130,14130,0
|
|
20240726,112800,415373970,14130,14130,14130,14130,0
|
|
20240726,112700,415373970,14130,14130,14130,14130,53
|
|
20240726,112600,414625080,14120,14120,14120,14120,115
|
|
20240726,112500,413001280,14130,14130,14130,14130,5
|
|
20240726,112400,412930630,14100,14100,14100,14100,0
|
|
20240726,112300,412930630,14100,14100,14100,14100,0
|
|
20240726,112200,412930630,14100,14130,14130,14100,20
|
|
20240726,112100,412648450,14100,14100,14100,14100,0
|
|
20240726,112000,412648450,14100,14100,14130,14100,1437
|
|
20240726,111900,392359570,14100,14100,14100,14100,26
|
|
20240726,111800,391992970,14110,14110,14110,14110,7
|
|
20240726,111700,391894200,14110,14110,14110,14110,0
|
|
20240726,111600,391894200,14110,14110,14110,14110,8
|
|
20240726,111500,391781320,14110,14110,14110,14110,9
|
|
20240726,111400,391654330,14110,14110,14110,14110,10
|
|
20240726,111300,391513230,14110,14100,14110,14100,317
|
|
20240726,111200,387043500,14100,14080,14110,14080,1784
|
|
20240726,111100,361893420,14080,14080,14080,14080,0
|
|
20240726,111000,361893420,14080,14070,14080,14070,13
|
|
20240726,110900,361710460,14080,14080,14080,14080,6
|
|
20240726,110800,361625980,14080,14080,14080,14080,1
|
|
20240726,110700,361611900,14080,14080,14080,14080,0
|
|
20240726,110600,361611900,14080,14080,14080,14080,7
|
|
20240726,110500,361513340,14060,14060,14060,14060,56
|
|
20240726,110400,360725980,14070,14060,14070,14060,504
|
|
20240726,110300,353639200,14060,14060,14060,14060,6
|
|
20240726,110200,353554840,14060,14060,14060,14060,0
|
|
20240726,110100,353554840,14060,14060,14060,14060,7
|
|
20240726,110000,353456420,14060,14060,14060,14060,0
|
|
20240726,105900,353456420,14060,14060,14060,14060,6
|
|
20240726,105800,353372060,14050,14050,14050,14050,0
|
|
20240726,105700,353372060,14050,14050,14050,14050,0
|
|
20240726,105600,353372060,14050,14050,14050,14050,0
|
|
20240726,105500,353372060,14050,14050,14050,14050,39
|
|
20240726,105400,352824110,14060,14060,14060,14060,6
|
|
20240726,105300,352739750,14050,14050,14050,14050,100
|
|
20240726,105200,351334750,14080,14080,14080,14080,0
|
|
20240726,105100,351334750,14080,14080,14080,14080,0
|
|
20240726,105000,351334750,14080,14080,14080,14080,0
|
|
20240726,104900,351334750,14080,14050,14080,14050,2
|
|
20240726,104800,351306620,14050,14050,14060,14050,225
|
|
20240726,104700,348145270,14050,14050,14050,14050,175
|
|
20240726,104600,345686520,14050,14050,14050,14050,119
|
|
20240726,104500,344014570,14050,14050,14050,14050,0
|
|
20240726,104400,344014570,14050,14050,14050,14050,0
|
|
20240726,104300,344014570,14050,14050,14050,14050,0
|
|
20240726,104200,344014570,14050,14050,14050,14050,0
|
|
20240726,104100,344014570,14050,14080,14090,14050,317
|
|
20240726,104000,339551260,14050,14070,14070,14050,500
|
|
20240726,103900,332521570,14070,14060,14100,14040,787
|
|
20240726,103800,321442190,14050,14050,14060,14050,774
|
|
20240726,103700,310567200,14040,14040,14040,14040,29
|
|
20240726,103600,310160040,14040,14020,14040,14020,19
|
|
20240726,103500,309893620,14020,14020,14020,14020,0
|
|
20240726,103400,309893620,14020,14030,14030,14020,70
|
|
20240726,103300,308912080,14040,14040,14040,14040,6
|
|
20240726,103200,308827840,14040,14040,14040,14040,0
|
|
20240726,103100,308827840,14040,14040,14040,14040,0
|
|
20240726,103000,308827840,14040,14050,14050,14040,501
|
|
20240726,102900,301793790,14060,14060,14060,14060,13
|
|
20240726,102800,301611010,14060,14060,14060,14060,0
|
|
20240726,102700,301611010,14060,14060,14060,14060,258
|
|
20240726,102600,297983530,14060,14050,14060,14050,545
|
|
20240726,102500,290326130,14050,14050,14050,14050,0
|
|
20240726,102400,290326130,14050,14040,14050,14040,107
|
|
20240726,102300,288823780,14040,14040,14040,14040,18
|
|
20240726,102200,288571060,14050,14050,14050,14050,0
|
|
20240726,102100,288571060,14050,14050,14050,14050,0
|
|
20240726,102000,288571060,14050,14050,14050,14050,0
|
|
20240726,101900,288571060,14050,14050,14050,14050,6
|
|
20240726,101800,288486760,14050,14050,14050,14050,1
|
|
20240726,101700,288472710,14040,14040,14040,14040,0
|
|
20240726,101600,288472710,14040,14040,14040,14040,0
|
|
20240726,101500,288472710,14040,14050,14050,14040,36
|
|
20240726,101400,287967210,14050,14050,14050,14050,15
|
|
20240726,101300,287756460,14050,14030,14050,14030,819
|
|
20240726,101200,276257010,14030,14030,14030,14030,57
|
|
20240726,101100,275457300,14030,14030,14030,14030,368
|
|
20240726,101000,270294260,14030,14030,14040,14030,212
|
|
20240726,100900,267319850,14030,14020,14030,14020,709
|
|
20240726,100800,257374220,14030,14030,14030,14030,15
|
|
20240726,100700,257163770,14030,14030,14030,14030,1
|
|
20240726,100600,257149740,14020,14000,14020,14000,237
|
|
20240726,100500,253828510,14000,14000,14000,14000,0
|
|
20240726,100400,253828510,14000,14000,14000,14000,18
|
|
20240726,100300,253576510,14010,14010,14010,14010,4
|
|
20240726,100200,253520470,14010,14010,14010,14010,6
|
|
20240726,100100,253436410,14010,14010,14010,14010,0
|
|
20240726,100000,253436410,14010,14010,14010,14010,6
|
|
20240726,095900,253352350,14000,14000,14000,14000,0
|
|
20240726,095800,253352350,14000,13990,14000,13990,260
|
|
20240726,095700,249714880,13990,13990,13990,13990,7
|
|
20240726,095600,249616950,13990,13990,13990,13990,0
|
|
20240726,095500,249616950,13990,13990,13990,13990,721
|
|
20240726,095400,239530160,14000,13990,14000,13990,514
|
|
20240726,095300,232337890,13990,13990,13990,13990,6
|
|
20240726,095200,232253950,13990,13990,13990,13990,0
|
|
20240726,095100,232253950,13990,13990,13990,13990,6
|
|
20240726,095000,232170010,13990,13990,13990,13990,0
|
|
20240726,094900,232170010,13990,13990,13990,13990,1115
|
|
20240726,094800,216571160,13970,13950,13970,13950,415
|
|
20240726,094700,210781420,13930,13930,13930,13930,0
|
|
20240726,094600,210781420,13930,13930,13930,13930,15
|
|
20240726,094500,210572470,13930,13930,13930,13930,3
|
|
20240726,094400,210530680,13910,13910,13910,13910,0
|
|
20240726,094300,210530680,13910,13920,13920,13900,1573
|
|
20240726,094200,188663090,13900,13930,13930,13890,2927
|
|
20240726,094100,147962850,13920,13920,13920,13920,0
|
|
20240726,094000,147962850,13920,13920,13930,13920,594
|
|
20240726,093900,139694140,13900,13900,13900,13900,0
|
|
20240726,093800,139694140,13900,13900,13900,13900,476
|
|
20240726,093700,133077740,13900,13940,13940,13900,2305
|
|
20240726,093600,101007360,13940,13940,13940,13940,8
|
|
20240726,093500,100895840,13910,13910,13910,13910,28
|
|
20240726,093400,100506360,13890,13880,13890,13880,1238
|
|
20240726,093300,83317320,13870,13920,13920,13870,2293
|
|
20240726,093200,51476930,13930,13960,13960,13930,3256
|
|
20240726,093100,6066410,13960,13960,13960,13960,0
|
|
20240726,093000,6066410,13960,13960,13960,13960,0
|
|
20240726,092900,6066410,13960,13960,13960,13960,0
|
|
20240726,092800,6066410,13960,13960,13960,13960,0
|
|
20240726,092700,6066410,13960,13960,13960,13960,0
|
|
20240726,092600,6066410,13960,13980,13980,13960,111
|
|
20240726,092500,4514980,14000,14000,14000,14000,0
|
|
20240726,092400,4514980,14000,14000,14000,14000,0
|
|
20240726,092300,4514980,14000,14000,14000,14000,0
|
|
20240726,092200,4514980,14000,14000,14000,14000,0
|
|
20240726,092100,4514980,14000,14000,14000,14000,0
|
|
20240726,092000,4514980,14000,14000,14000,14000,10
|
|
20240726,091900,4374980,13980,13980,13980,13980,0
|
|
20240726,091800,4374980,13980,13980,13980,13980,87
|
|
20240726,091700,3158720,13980,13980,13980,13980,0
|
|
20240726,091600,3158720,13980,13980,13980,13980,0
|
|
20240726,091500,3158720,13980,13980,13980,13980,65
|
|
20240726,091400,2250020,13980,13980,13980,13980,0
|
|
20240726,091300,2250020,13980,13980,13980,13980,0
|
|
20240726,091200,2250020,13980,13980,13980,13980,3
|
|
20240726,091100,2208080,14010,14010,14010,14010,0
|
|
20240726,091000,2208080,14010,14010,14010,14010,1
|
|
20240726,090900,2194070,14030,14030,14030,14030,0
|
|
20240726,090800,2194070,14030,14030,14030,14030,0
|
|
20240726,090700,2194070,14030,14030,14030,14030,0
|
|
20240726,090600,2194070,14030,14030,14030,14030,1
|
|
20240726,090500,2180040,13960,13960,13960,13960,0
|
|
20240726,090400,2180040,13960,13960,13960,13960,22
|
|
20240726,090300,1872920,13980,13980,13980,13960,64
|
|
20240726,090200,978300,13950,13950,13950,13950,0
|
|
20240726,090100,978300,13950,13950,13950,13950,0
|
|
20240726,090000,978300,13950,13980,13980,13950,70
|