579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183600,200469850,19010,19010,19010,19010,157
|
|
20240726,183500,200469850,19010,19010,19010,19010,0
|
|
20240726,183400,200469850,19010,19010,19010,19010,0
|
|
20240726,183300,200469850,19010,19010,19010,19010,0
|
|
20240726,183200,200469850,19010,19010,19010,19010,0
|
|
20240726,183100,200469850,19010,19010,19010,19010,0
|
|
20240726,183000,200469850,19010,19010,19010,19010,0
|
|
20240726,182900,200469850,19010,19010,19010,19010,0
|
|
20240726,182800,200469850,19010,19010,19010,19010,0
|
|
20240726,182700,200469850,19010,19010,19010,19010,0
|
|
20240726,182600,200469850,19010,19010,19010,19010,0
|
|
20240726,182500,200469850,19010,19010,19010,19010,0
|
|
20240726,182400,200469850,19010,19010,19010,19010,0
|
|
20240726,182300,200469850,19010,19010,19010,19010,0
|
|
20240726,182200,200469850,19010,19010,19010,19010,0
|
|
20240726,182100,200469850,19010,19010,19010,19010,0
|
|
20240726,182000,200469850,19010,19010,19010,19010,0
|
|
20240726,181900,200469850,19010,19010,19010,19010,0
|
|
20240726,181800,200469850,19010,19010,19010,19010,0
|
|
20240726,181700,200469850,19010,19010,19010,19010,0
|
|
20240726,181600,200469850,19010,19010,19010,19010,0
|
|
20240726,181500,200469850,19010,19010,19010,19010,0
|
|
20240726,181400,200469850,19010,19010,19010,19010,0
|
|
20240726,181300,200469850,19010,19010,19010,19010,0
|
|
20240726,181200,200469850,19010,19010,19010,19010,0
|
|
20240726,181100,200469850,19010,19010,19010,19010,0
|
|
20240726,181000,200469850,19010,19010,19010,19010,0
|
|
20240726,180900,200469850,19010,19010,19010,19010,0
|
|
20240726,180800,200469850,19010,19010,19010,19010,0
|
|
20240726,180700,200469850,19010,19010,19010,19010,0
|
|
20240726,180600,200469850,19010,19010,19010,19010,157
|
|
20240726,180500,200469850,19010,19010,19010,19010,0
|
|
20240726,180400,200469850,19010,19010,19010,19010,0
|
|
20240726,180300,200469850,19010,19010,19010,19010,0
|
|
20240726,180200,200469850,19010,19010,19010,19010,0
|
|
20240726,180100,200469850,19010,19010,19010,19010,0
|
|
20240726,180000,200469850,19010,19010,19010,19010,0
|
|
20240726,175900,200469850,19010,19010,19010,19010,0
|
|
20240726,175800,200469850,19010,19010,19010,19010,0
|
|
20240726,175700,200469850,19010,19010,19010,19010,0
|
|
20240726,175600,200469850,19010,19010,19010,19010,0
|
|
20240726,175500,200469850,19010,19010,19010,19010,0
|
|
20240726,175400,200469850,19010,19010,19010,19010,0
|
|
20240726,175300,200469850,19010,19010,19010,19010,0
|
|
20240726,175200,200469850,19010,19010,19010,19010,0
|
|
20240726,175100,200469850,19010,19010,19010,19010,0
|
|
20240726,175000,200469850,19010,19010,19010,19010,0
|
|
20240726,174900,200469850,19010,19010,19010,19010,0
|
|
20240726,174800,200469850,19010,19010,19010,19010,0
|
|
20240726,174700,200469850,19010,19010,19010,19010,0
|
|
20240726,174600,200469850,19010,19010,19010,19010,0
|
|
20240726,174500,200469850,19010,19010,19010,19010,0
|
|
20240726,174400,200469850,19010,19010,19010,19010,0
|
|
20240726,174300,200469850,19010,19010,19010,19010,0
|
|
20240726,174200,200469850,19010,19010,19010,19010,0
|
|
20240726,174100,200469850,19010,19010,19010,19010,0
|
|
20240726,174000,200469850,19010,19010,19010,19010,0
|
|
20240726,173900,200469850,19010,19010,19010,19010,0
|
|
20240726,173800,200469850,19010,19010,19010,19010,0
|
|
20240726,173700,200469850,19010,19010,19010,19010,0
|
|
20240726,173600,200469850,19010,19010,19010,19010,157
|
|
20240726,173500,200469850,19010,19010,19010,19010,0
|
|
20240726,173400,200469850,19010,19010,19010,19010,0
|
|
20240726,173300,200469850,19010,19010,19010,19010,0
|
|
20240726,173200,200469850,19010,19010,19010,19010,0
|
|
20240726,173100,200469850,19010,19010,19010,19010,0
|
|
20240726,173000,200469850,19010,19010,19010,19010,0
|
|
20240726,172900,200469850,19010,19010,19010,19010,0
|
|
20240726,172800,200469850,19010,19010,19010,19010,0
|
|
20240726,172700,200469850,19010,19010,19010,19010,0
|
|
20240726,172600,200469850,19010,19010,19010,19010,0
|
|
20240726,172500,200469850,19010,19010,19010,19010,0
|
|
20240726,172400,200469850,19010,19010,19010,19010,0
|
|
20240726,172300,200469850,19010,19010,19010,19010,0
|
|
20240726,172200,200469850,19010,19010,19010,19010,0
|
|
20240726,172100,200469850,19010,19010,19010,19010,0
|
|
20240726,172000,200469850,19010,19010,19010,19010,0
|
|
20240726,171900,200469850,19010,19010,19010,19010,0
|
|
20240726,171800,200469850,19010,19010,19010,19010,0
|
|
20240726,171700,200469850,19010,19010,19010,19010,0
|
|
20240726,171600,200469850,19010,19010,19010,19010,0
|
|
20240726,171500,200469850,19010,19010,19010,19010,0
|
|
20240726,171400,200469850,19010,19010,19010,19010,0
|
|
20240726,171300,200469850,19010,19010,19010,19010,0
|
|
20240726,171200,200469850,19010,19010,19010,19010,0
|
|
20240726,171100,200469850,19010,19010,19010,19010,0
|
|
20240726,171000,200469850,19010,19010,19010,19010,0
|
|
20240726,170900,200469850,19010,19010,19010,19010,0
|
|
20240726,170800,200469850,19010,19010,19010,19010,0
|
|
20240726,170700,200469850,19010,19010,19010,19010,0
|
|
20240726,170600,200469850,19010,19010,19010,19010,157
|
|
20240726,170500,200469850,19010,19010,19010,19010,0
|
|
20240726,170400,200469850,19010,19010,19010,19010,0
|
|
20240726,170300,200469850,19010,19010,19010,19010,0
|
|
20240726,170200,200469850,19010,19010,19010,19010,0
|
|
20240726,170100,200469850,19010,19010,19010,19010,0
|
|
20240726,170000,200469850,19010,19010,19010,19010,0
|
|
20240726,165900,200469850,19010,19010,19010,19010,0
|
|
20240726,165800,200469850,19010,19010,19010,19010,0
|
|
20240726,165700,200469850,19010,19010,19010,19010,0
|
|
20240726,165600,200469850,19010,19010,19010,19010,0
|
|
20240726,165500,200469850,19010,19010,19010,19010,0
|
|
20240726,165400,200469850,19010,19010,19010,19010,0
|
|
20240726,165300,200469850,19010,19010,19010,19010,0
|
|
20240726,165200,200469850,19010,19010,19010,19010,0
|
|
20240726,165100,200469850,19010,19010,19010,19010,0
|
|
20240726,165000,200469850,19010,19010,19010,19010,0
|
|
20240726,164900,200469850,19010,19010,19010,19010,0
|
|
20240726,164800,200469850,19010,19010,19010,19010,0
|
|
20240726,164700,200469850,19010,19010,19010,19010,0
|
|
20240726,164600,200469850,19010,19010,19010,19010,0
|
|
20240726,164500,200469850,19010,19010,19010,19010,0
|
|
20240726,164400,200469850,19010,19010,19010,19010,0
|
|
20240726,164300,200469850,19010,19010,19010,19010,0
|
|
20240726,164200,200469850,19010,19010,19010,19010,0
|
|
20240726,164100,200469850,19010,19010,19010,19010,0
|
|
20240726,164000,200469850,19010,19010,19010,19010,0
|
|
20240726,163900,200469850,19010,19010,19010,19010,0
|
|
20240726,163800,200469850,19010,19010,19010,19010,0
|
|
20240726,163700,200469850,19010,19010,19010,19010,0
|
|
20240726,163600,200469850,19010,19010,19010,19010,157
|
|
20240726,163500,200469850,19010,19010,19010,19010,0
|
|
20240726,163400,200469850,19010,19010,19010,19010,0
|
|
20240726,163300,200469850,19010,19010,19010,19010,0
|
|
20240726,163200,200469850,19010,19010,19010,19010,0
|
|
20240726,163100,200469850,19010,19010,19010,19010,0
|
|
20240726,163000,200469850,19010,19010,19010,19010,0
|
|
20240726,162900,200469850,19010,19010,19010,19010,0
|
|
20240726,162800,200469850,19010,19010,19010,19010,0
|
|
20240726,162700,200469850,19010,19010,19010,19010,0
|
|
20240726,162600,200469850,19010,19010,19010,19010,0
|
|
20240726,162500,200469850,19010,19010,19010,19010,0
|
|
20240726,162400,200469850,19010,19010,19010,19010,0
|
|
20240726,162300,200469850,19010,19010,19010,19010,0
|
|
20240726,162200,200469850,19010,19010,19010,19010,0
|
|
20240726,162100,200469850,19010,19010,19010,19010,0
|
|
20240726,162000,200469850,19010,19010,19010,19010,0
|
|
20240726,161900,200469850,19010,19010,19010,19010,0
|
|
20240726,161800,200469850,19010,19010,19010,19010,0
|
|
20240726,161700,200469850,19010,19010,19010,19010,0
|
|
20240726,161600,200469850,19010,19010,19010,19010,0
|
|
20240726,161500,200469850,19010,19010,19010,19010,0
|
|
20240726,161400,200469850,19010,19010,19010,19010,0
|
|
20240726,161300,200469850,19010,19010,19010,19010,0
|
|
20240726,161200,200469850,19010,19010,19010,19010,0
|
|
20240726,161100,200469850,19010,19010,19010,19010,0
|
|
20240726,161000,200469850,19010,19010,19010,19010,0
|
|
20240726,160900,200469850,19010,19010,19010,19010,0
|
|
20240726,160800,200469850,19010,19010,19010,19010,0
|
|
20240726,160700,200469850,19010,19010,19010,19010,0
|
|
20240726,160600,200469850,19010,19010,19010,19010,157
|
|
20240726,160500,200469850,19010,19010,19010,19010,0
|
|
20240726,160400,200469850,19010,19010,19010,19010,0
|
|
20240726,160300,200469850,19010,19010,19010,19010,0
|
|
20240726,160200,200469850,19010,19010,19010,19010,0
|
|
20240726,160100,200469850,19010,19010,19010,19010,0
|
|
20240726,160000,200469850,19010,19010,19010,19010,0
|
|
20240726,155900,200469850,19010,19010,19010,19010,0
|
|
20240726,155800,200469850,19010,19010,19010,19010,0
|
|
20240726,155700,200469850,19010,19010,19010,19010,0
|
|
20240726,155600,200469850,19010,19010,19010,19010,0
|
|
20240726,155500,200469850,19010,19010,19010,19010,0
|
|
20240726,155400,200469850,19010,19010,19010,19010,0
|
|
20240726,155300,200469850,19010,19010,19010,19010,0
|
|
20240726,155200,200469850,19010,19010,19010,19010,0
|
|
20240726,155100,200469850,19010,19010,19010,19010,0
|
|
20240726,155000,200469850,19010,19010,19010,19010,0
|
|
20240726,154900,200469850,19010,19010,19010,19010,0
|
|
20240726,154800,200469850,19010,19010,19010,19010,0
|
|
20240726,154700,200469850,19010,19010,19010,19010,0
|
|
20240726,154600,200469850,19010,19010,19010,19010,0
|
|
20240726,154500,200469850,19010,19010,19010,19010,0
|
|
20240726,154400,200469850,19010,19010,19010,19010,0
|
|
20240726,154300,200469850,19010,19010,19010,19010,0
|
|
20240726,154200,200469850,19010,19010,19010,19010,0
|
|
20240726,154100,200469850,19010,19010,19010,19010,0
|
|
20240726,154000,200469850,19010,19010,19010,19010,0
|
|
20240726,153900,200469850,19010,19010,19010,19010,0
|
|
20240726,153800,200469850,19010,19010,19010,19010,0
|
|
20240726,153700,200469850,19010,19010,19010,19010,0
|
|
20240726,153600,200469850,19010,19010,19010,19010,157
|
|
20240726,153500,200469850,19010,19010,19010,19010,0
|
|
20240726,153400,200469850,19010,19010,19010,19010,0
|
|
20240726,153300,200469850,19010,19010,19010,19010,0
|
|
20240726,153200,200469850,19010,19010,19010,19010,0
|
|
20240726,153100,200469850,19010,19010,19010,19010,0
|
|
20240726,153000,200469850,19010,19010,19010,19010,157
|
|
20240726,152900,197485280,19050,19050,19050,19050,0
|
|
20240726,152800,197485280,19050,19050,19050,19050,0
|
|
20240726,152700,197485280,19050,19050,19050,19050,0
|
|
20240726,152600,197485280,19050,19050,19050,19050,0
|
|
20240726,152500,197485280,19050,19050,19050,19050,0
|
|
20240726,152400,197485280,19050,19050,19050,19050,0
|
|
20240726,152300,197485280,19050,19050,19050,19050,0
|
|
20240726,152200,197485280,19050,19050,19050,19050,0
|
|
20240726,152100,197485280,19050,19050,19050,19050,0
|
|
20240726,152000,197485280,19050,19050,19050,19050,0
|
|
20240726,151900,197485280,19050,19020,19050,19020,29
|
|
20240726,151800,196933610,19020,19050,19050,19020,22
|
|
20240726,151700,196514940,19030,19040,19050,19030,26
|
|
20240726,151600,196019940,19040,19040,19050,19040,51
|
|
20240726,151500,195048880,19050,19050,19050,19050,0
|
|
20240726,151400,195048880,19050,19050,19050,19050,0
|
|
20240726,151300,195048880,19050,19060,19060,19050,1116
|
|
20240726,151200,173788000,19060,19060,19060,19060,0
|
|
20240726,151100,173788000,19060,19060,19060,19060,6
|
|
20240726,151000,173673640,19060,19060,19060,19060,1
|
|
20240726,150900,173654580,19060,19060,19060,19060,20
|
|
20240726,150800,173273380,19060,19060,19060,19060,6
|
|
20240726,150700,173159020,19070,19070,19070,19070,1
|
|
20240726,150600,173139950,19060,19060,19060,19060,6
|
|
20240726,150500,173025590,19060,19060,19060,19060,0
|
|
20240726,150400,173025590,19060,19060,19060,19060,53
|
|
20240726,150300,172015410,19060,19060,19060,19060,16
|
|
20240726,150200,171710450,19060,19060,19060,19060,0
|
|
20240726,150100,171710450,19060,19060,19060,19060,0
|
|
20240726,150000,171710450,19060,19060,19060,19060,7
|
|
20240726,145900,171577030,19060,19060,19060,19060,0
|
|
20240726,145800,171577030,19060,19060,19060,19060,0
|
|
20240726,145700,171577030,19060,19060,19060,19060,6
|
|
20240726,145600,171462670,19060,19060,19060,19060,0
|
|
20240726,145500,171462670,19060,19060,19060,19060,0
|
|
20240726,145400,171462670,19060,19060,19060,19060,5
|
|
20240726,145300,171367370,19060,19060,19060,19060,1
|
|
20240726,145200,171348310,19060,19060,19060,19060,0
|
|
20240726,145100,171348310,19060,19060,19060,19060,6
|
|
20240726,145000,171233950,19060,19060,19060,19060,85
|
|
20240726,144900,169613850,19070,19070,19070,19070,0
|
|
20240726,144800,169613850,19070,19070,19070,19070,0
|
|
20240726,144700,169613850,19070,19070,19070,19070,0
|
|
20240726,144600,169613850,19070,19070,19070,19070,0
|
|
20240726,144500,169613850,19070,19070,19070,19070,1
|
|
20240726,144400,169594780,19060,19060,19060,19060,6
|
|
20240726,144300,169480420,19060,19060,19060,19060,0
|
|
20240726,144200,169480420,19060,19060,19060,19060,0
|
|
20240726,144100,169480420,19060,19060,19060,19060,0
|
|
20240726,144000,169480420,19060,19060,19060,19060,0
|
|
20240726,143900,169480420,19060,19060,19060,19060,0
|
|
20240726,143800,169480420,19060,19060,19060,19060,0
|
|
20240726,143700,169480420,19060,19060,19060,19060,0
|
|
20240726,143600,169480420,19060,19060,19060,19060,6
|
|
20240726,143500,169366060,19070,19070,19070,19070,30
|
|
20240726,143400,168793960,19060,19060,19060,19060,0
|
|
20240726,143300,168793960,19060,19060,19060,19060,0
|
|
20240726,143200,168793960,19060,19060,19060,19060,0
|
|
20240726,143100,168793960,19060,19060,19060,19060,0
|
|
20240726,143000,168793960,19060,19060,19060,19060,0
|
|
20240726,142900,168793960,19060,19060,19060,19060,30
|
|
20240726,142800,168222160,19060,19060,19060,19060,0
|
|
20240726,142700,168222160,19060,19060,19060,19060,0
|
|
20240726,142600,168222160,19060,19060,19060,19060,0
|
|
20240726,142500,168222160,19060,19060,19060,19060,0
|
|
20240726,142400,168222160,19060,19060,19060,19060,0
|
|
20240726,142300,168222160,19060,19060,19060,19060,0
|
|
20240726,142200,168222160,19060,19060,19060,19060,13
|
|
20240726,142100,167974380,19060,19060,19060,19060,0
|
|
20240726,142000,167974380,19060,19060,19060,19060,26
|
|
20240726,141900,167478820,19060,19060,19060,19060,20
|
|
20240726,141800,167097620,19070,19070,19070,19070,0
|
|
20240726,141700,167097620,19070,19070,19070,19070,0
|
|
20240726,141600,167097620,19070,19070,19070,19070,0
|
|
20240726,141500,167097620,19070,19070,19070,19070,100
|
|
20240726,141400,165190620,19060,19060,19060,19060,0
|
|
20240726,141300,165190620,19060,19060,19060,19060,0
|
|
20240726,141200,165190620,19060,19060,19060,19060,0
|
|
20240726,141100,165190620,19060,19060,19060,19060,5
|
|
20240726,141000,165095320,19060,19060,19060,19060,13
|
|
20240726,140900,164847540,19070,19070,19070,19070,0
|
|
20240726,140800,164847540,19070,19070,19070,19070,0
|
|
20240726,140700,164847540,19070,19070,19070,19070,0
|
|
20240726,140600,164847540,19070,19070,19070,19070,1
|
|
20240726,140500,164828470,19060,19060,19060,19060,0
|
|
20240726,140400,164828470,19060,19060,19060,19060,5
|
|
20240726,140300,164733170,19070,19070,19070,19070,1
|
|
20240726,140200,164714100,19070,19070,19070,19070,0
|
|
20240726,140100,164714100,19070,19070,19070,19070,0
|
|
20240726,140000,164714100,19070,19070,19070,19070,0
|
|
20240726,135900,164714100,19070,19070,19070,19070,1
|
|
20240726,135800,164695030,19070,19070,19070,19070,0
|
|
20240726,135700,164695030,19070,19070,19070,19070,0
|
|
20240726,135600,164695030,19070,19070,19070,19070,3
|
|
20240726,135500,164637820,19070,19070,19070,19070,0
|
|
20240726,135400,164637820,19070,19070,19070,19070,0
|
|
20240726,135300,164637820,19070,19070,19070,19070,40
|
|
20240726,135200,163875020,19070,19070,19070,19070,5
|
|
20240726,135100,163779670,19070,19070,19070,19070,3
|
|
20240726,135000,163722460,19070,19070,19070,19070,0
|
|
20240726,134900,163722460,19070,19070,19070,19070,100
|
|
20240726,134800,161815460,19070,19070,19070,19070,0
|
|
20240726,134700,161815460,19070,19070,19070,19070,0
|
|
20240726,134600,161815460,19070,19070,19070,19070,0
|
|
20240726,134500,161815460,19070,19070,19070,19070,0
|
|
20240726,134400,161815460,19070,19070,19070,19070,5
|
|
20240726,134300,161720110,19060,19060,19060,19060,17
|
|
20240726,134200,161396090,19070,19070,19070,19060,444
|
|
20240726,134100,152929110,19070,19070,19070,19070,14
|
|
20240726,134000,152662130,19070,19070,19070,19070,0
|
|
20240726,133900,152662130,19070,19070,19070,19070,0
|
|
20240726,133800,152662130,19070,19070,19070,19070,0
|
|
20240726,133700,152662130,19070,19070,19070,19070,0
|
|
20240726,133600,152662130,19070,19070,19070,19070,0
|
|
20240726,133500,152662130,19070,19070,19070,19070,0
|
|
20240726,133400,152662130,19070,19070,19070,19070,0
|
|
20240726,133300,152662130,19070,19070,19070,19070,1
|
|
20240726,133200,152643060,19060,19060,19060,19060,0
|
|
20240726,133100,152643060,19060,19060,19060,19060,0
|
|
20240726,133000,152643060,19060,19060,19060,19060,0
|
|
20240726,132900,152643060,19060,19060,19060,19060,0
|
|
20240726,132800,152643060,19060,19060,19060,19060,0
|
|
20240726,132700,152643060,19060,19060,19060,19060,40
|
|
20240726,132600,151880660,19050,19070,19070,19050,260
|
|
20240726,132500,146927280,19070,19070,19070,19070,10
|
|
20240726,132400,146736580,19070,19070,19070,19070,0
|
|
20240726,132300,146736580,19070,19070,19070,19070,0
|
|
20240726,132200,146736580,19070,19070,19070,19070,1
|
|
20240726,132100,146717510,19060,19060,19060,19060,0
|
|
20240726,132000,146717510,19060,19060,19060,19060,0
|
|
20240726,131900,146717510,19060,19060,19060,19060,0
|
|
20240726,131800,146717510,19060,19060,19060,19060,0
|
|
20240726,131700,146717510,19060,19060,19060,19060,109
|
|
20240726,131600,144639970,19080,19070,19080,19070,301
|
|
20240726,131500,138899890,19070,19070,19070,19070,0
|
|
20240726,131400,138899890,19070,19070,19070,19070,0
|
|
20240726,131300,138899890,19070,19070,19070,19070,0
|
|
20240726,131200,138899890,19070,19070,19070,19070,51
|
|
20240726,131100,137927320,19070,19070,19070,19070,0
|
|
20240726,131000,137927320,19070,19070,19070,19070,13
|
|
20240726,130900,137679410,19090,19090,19090,19090,0
|
|
20240726,130800,137679410,19090,19090,19090,19090,13
|
|
20240726,130700,137431240,19080,19080,19080,19080,0
|
|
20240726,130600,137431240,19080,19080,19080,19080,0
|
|
20240726,130500,137431240,19080,19090,19090,19080,11
|
|
20240726,130400,137221270,19090,19090,19090,19090,1
|
|
20240726,130300,137202180,19070,19070,19070,19070,0
|
|
20240726,130200,137202180,19070,19070,19070,19070,0
|
|
20240726,130100,137202180,19070,19070,19070,19070,0
|
|
20240726,130000,137202180,19070,19070,19070,19070,0
|
|
20240726,125900,137202180,19070,19070,19070,19070,1
|
|
20240726,125800,137183110,19070,19070,19070,19070,0
|
|
20240726,125700,137183110,19070,19080,19080,19070,24
|
|
20240726,125600,136725410,19090,19090,19090,19090,1
|
|
20240726,125500,136706320,19090,19090,19090,19090,2
|
|
20240726,125400,136668140,19090,19090,19090,19090,1
|
|
20240726,125300,136649050,19090,19090,19090,19090,0
|
|
20240726,125200,136649050,19090,19090,19090,19090,0
|
|
20240726,125100,136649050,19090,19090,19090,19090,0
|
|
20240726,125000,136649050,19090,19080,19090,19080,13
|
|
20240726,124900,136400900,19090,19090,19090,19090,0
|
|
20240726,124800,136400900,19090,19090,19090,19090,0
|
|
20240726,124700,136400900,19090,19090,19090,19090,0
|
|
20240726,124600,136400900,19090,19090,19090,19090,0
|
|
20240726,124500,136400900,19090,19090,19090,19090,0
|
|
20240726,124400,136400900,19090,19090,19090,19090,0
|
|
20240726,124300,136400900,19090,19090,19090,19090,5
|
|
20240726,124200,136305450,19080,19080,19090,19080,4
|
|
20240726,124100,136229110,19090,19090,19090,19090,0
|
|
20240726,124000,136229110,19090,19080,19090,19080,22
|
|
20240726,123900,135809240,19080,19080,19080,19080,81
|
|
20240726,123800,134263760,19080,19080,19080,19080,0
|
|
20240726,123700,134263760,19080,19080,19080,19080,0
|
|
20240726,123600,134263760,19080,19090,19090,19080,21
|
|
20240726,123500,133863070,19080,19080,19080,19080,10
|
|
20240726,123400,133672270,19090,19090,19090,19090,0
|
|
20240726,123300,133672270,19090,19090,19090,19090,0
|
|
20240726,123200,133672270,19090,19090,19090,19090,56
|
|
20240726,123100,132603230,19090,19090,19090,19090,1
|
|
20240726,123000,132584140,19090,19090,19090,19090,0
|
|
20240726,122900,132584140,19090,19090,19090,19090,0
|
|
20240726,122800,132584140,19090,19090,19090,19090,0
|
|
20240726,122700,132584140,19090,19090,19090,19090,0
|
|
20240726,122600,132584140,19090,19090,19090,19090,5
|
|
20240726,122500,132488690,19090,19090,19090,19090,94
|
|
20240726,122400,130694230,19090,19080,19090,19080,243
|
|
20240726,122300,126057780,19080,19070,19080,19070,131
|
|
20240726,122200,123559460,19060,19060,19060,19060,0
|
|
20240726,122100,123559460,19060,19060,19060,19060,0
|
|
20240726,122000,123559460,19060,19060,19060,19060,1
|
|
20240726,121900,123540400,19070,19070,19070,19070,0
|
|
20240726,121800,123540400,19070,19070,19070,19070,1
|
|
20240726,121700,123521330,19070,19070,19070,19070,0
|
|
20240726,121600,123521330,19070,19070,19070,19070,1
|
|
20240726,121500,123502260,19070,19070,19070,19070,0
|
|
20240726,121400,123502260,19070,19070,19070,19070,0
|
|
20240726,121300,123502260,19070,19070,19070,19070,0
|
|
20240726,121200,123502260,19070,19070,19070,19070,0
|
|
20240726,121100,123502260,19070,19070,19070,19070,0
|
|
20240726,121000,123502260,19070,19070,19070,19070,12
|
|
20240726,120900,123273420,19050,19050,19050,19050,50
|
|
20240726,120800,122320920,19050,19050,19050,19050,253
|
|
20240726,120700,117501270,19070,19070,19070,19070,0
|
|
20240726,120600,117501270,19070,19070,19070,19070,0
|
|
20240726,120500,117501270,19070,19070,19070,19070,0
|
|
20240726,120400,117501270,19070,19070,19070,19070,1
|
|
20240726,120300,117482200,19060,19060,19060,19060,0
|
|
20240726,120200,117482200,19060,19060,19060,19060,0
|
|
20240726,120100,117482200,19060,19060,19060,19060,0
|
|
20240726,120000,117482200,19060,19060,19060,19060,15
|
|
20240726,115900,117196300,19050,19050,19050,19050,2
|
|
20240726,115800,117158200,19050,19050,19050,19050,0
|
|
20240726,115700,117158200,19050,19050,19050,19050,0
|
|
20240726,115600,117158200,19050,19040,19050,19040,486
|
|
20240726,115500,107904730,19040,19040,19040,19040,1
|
|
20240726,115400,107885690,19050,19050,19050,19050,30
|
|
20240726,115300,107314190,19050,19050,19050,19050,1
|
|
20240726,115200,107295140,19040,19040,19040,19040,0
|
|
20240726,115100,107295140,19040,19040,19040,19040,0
|
|
20240726,115000,107295140,19040,19040,19040,19040,0
|
|
20240726,114900,107295140,19040,19040,19040,19040,0
|
|
20240726,114800,107295140,19040,19040,19040,19040,0
|
|
20240726,114700,107295140,19040,19040,19040,19040,0
|
|
20240726,114600,107295140,19040,19040,19040,19040,0
|
|
20240726,114500,107295140,19040,19040,19040,19040,0
|
|
20240726,114400,107295140,19040,19030,19050,19030,23
|
|
20240726,114300,106857260,19050,19050,19050,19050,0
|
|
20240726,114200,106857260,19050,19050,19080,19030,364
|
|
20240726,114100,99913500,19070,19070,19070,19070,0
|
|
20240726,114000,99913500,19070,19030,19070,19030,97
|
|
20240726,113900,98067310,19010,19010,19010,19010,0
|
|
20240726,113800,98067310,19010,19010,19010,19010,0
|
|
20240726,113700,98067310,19010,19010,19010,19010,0
|
|
20240726,113600,98067310,19010,19010,19010,19010,30
|
|
20240726,113500,97497010,19010,19010,19010,19010,2
|
|
20240726,113400,97458990,19010,19010,19010,19010,0
|
|
20240726,113300,97458990,19010,19010,19010,19010,0
|
|
20240726,113200,97458990,19010,19010,19010,19010,15
|
|
20240726,113100,97173840,19010,19010,19010,19010,0
|
|
20240726,113000,97173840,19010,19010,19010,19010,0
|
|
20240726,112900,97173840,19010,19010,19010,19010,0
|
|
20240726,112800,97173840,19010,19010,19010,19010,0
|
|
20240726,112700,97173840,19010,19010,19010,19010,0
|
|
20240726,112600,97173840,19010,19010,19010,19010,14
|
|
20240726,112500,96907700,19030,19030,19030,19030,1
|
|
20240726,112400,96888670,19030,19030,19030,19030,0
|
|
20240726,112300,96888670,19030,19030,19030,19030,0
|
|
20240726,112200,96888670,19030,19030,19030,19030,0
|
|
20240726,112100,96888670,19030,19030,19030,19030,1
|
|
20240726,112000,96869640,19030,19030,19030,19030,0
|
|
20240726,111900,96869640,19030,19030,19030,19030,0
|
|
20240726,111800,96869640,19030,19030,19030,19030,0
|
|
20240726,111700,96869640,19030,19030,19030,19030,0
|
|
20240726,111600,96869640,19030,19030,19030,19030,1
|
|
20240726,111500,96850610,19010,19010,19010,19010,0
|
|
20240726,111400,96850610,19010,19010,19010,19010,0
|
|
20240726,111300,96850610,19010,19010,19010,19010,10
|
|
20240726,111200,96660510,19020,19020,19020,19020,0
|
|
20240726,111100,96660510,19020,19020,19020,19020,0
|
|
20240726,111000,96660510,19020,19020,19020,19020,0
|
|
20240726,110900,96660510,19020,19020,19020,19020,0
|
|
20240726,110800,96660510,19020,19020,19020,19020,0
|
|
20240726,110700,96660510,19020,19020,19020,19020,14
|
|
20240726,110600,96394230,19020,19020,19020,19020,0
|
|
20240726,110500,96394230,19020,19020,19020,19020,1
|
|
20240726,110400,96375210,19020,19020,19020,19020,0
|
|
20240726,110300,96375210,19020,19020,19020,19020,0
|
|
20240726,110200,96375210,19020,19020,19020,19020,1
|
|
20240726,110100,96356190,19020,19020,19020,19020,0
|
|
20240726,110000,96356190,19020,19020,19020,19020,2
|
|
20240726,105900,96318150,19020,19020,19020,19020,0
|
|
20240726,105800,96318150,19020,19020,19020,19020,1
|
|
20240726,105700,96299130,19020,19020,19020,19020,0
|
|
20240726,105600,96299130,19020,19020,19020,19020,2
|
|
20240726,105500,96261090,19020,19000,19020,19000,2
|
|
20240726,105400,96223070,19000,19000,19000,19000,0
|
|
20240726,105300,96223070,19000,19000,19000,19000,197
|
|
20240726,105200,92480070,18970,18970,18970,18970,0
|
|
20240726,105100,92480070,18970,18970,18970,18970,0
|
|
20240726,105000,92480070,18970,18970,18970,18970,0
|
|
20240726,104900,92480070,18970,18970,18970,18970,0
|
|
20240726,104800,92480070,18970,18970,18970,18970,0
|
|
20240726,104700,92480070,18970,18970,18970,18970,1
|
|
20240726,104600,92461100,18970,18970,18970,18970,0
|
|
20240726,104500,92461100,18970,18970,18970,18970,0
|
|
20240726,104400,92461100,18970,18970,18970,18970,24
|
|
20240726,104300,92005820,18970,19000,19000,18970,823
|
|
20240726,104200,76386320,19000,19000,19000,19000,0
|
|
20240726,104100,76386320,19000,19000,19000,19000,0
|
|
20240726,104000,76386320,19000,19030,19030,19000,210
|
|
20240726,103900,72394060,19030,19030,19030,19030,0
|
|
20240726,103800,72394060,19030,19030,19030,19030,0
|
|
20240726,103700,72394060,19030,19030,19030,19030,0
|
|
20240726,103600,72394060,19030,19030,19030,19030,0
|
|
20240726,103500,72394060,19030,19030,19030,19030,0
|
|
20240726,103400,72394060,19030,19030,19030,19030,19
|
|
20240726,103300,72032490,19090,19020,19090,19020,200
|
|
20240726,103200,68221570,19000,19000,19000,19000,0
|
|
20240726,103100,68221570,19000,19000,19000,19000,0
|
|
20240726,103000,68221570,19000,19000,19000,19000,0
|
|
20240726,102900,68221570,19000,19000,19000,19000,56
|
|
20240726,102800,67157570,18990,18990,18990,18990,0
|
|
20240726,102700,67157570,18990,18990,18990,18990,0
|
|
20240726,102600,67157570,18990,18990,18990,18990,0
|
|
20240726,102500,67157570,18990,18990,18990,18990,0
|
|
20240726,102400,67157570,18990,18990,18990,18990,0
|
|
20240726,102300,67157570,18990,18990,18990,18990,0
|
|
20240726,102200,67157570,18990,18990,18990,18990,12
|
|
20240726,102100,66929690,18990,18990,18990,18990,0
|
|
20240726,102000,66929690,18990,18990,18990,18990,51
|
|
20240726,101900,65961200,19000,19000,19000,19000,15
|
|
20240726,101800,65676200,19000,19010,19010,19000,737
|
|
20240726,101700,51669360,19020,19020,19020,19020,0
|
|
20240726,101600,51669360,19020,19020,19020,19020,1
|
|
20240726,101500,51650340,19020,19020,19020,19020,5
|
|
20240726,101400,51555240,19020,19020,19020,19020,13
|
|
20240726,101300,51307980,19010,19010,19010,19010,0
|
|
20240726,101200,51307980,19010,19010,19010,19010,0
|
|
20240726,101100,51307980,19010,19010,19010,19010,0
|
|
20240726,101000,51307980,19010,19020,19020,19010,60
|
|
20240726,100900,50167280,19020,19020,19020,19020,0
|
|
20240726,100800,50167280,19020,19020,19020,19020,368
|
|
20240726,100700,43167920,19010,19010,19010,19010,0
|
|
20240726,100600,43167920,19010,19010,19010,19010,0
|
|
20240726,100500,43167920,19010,19010,19010,19010,0
|
|
20240726,100400,43167920,19010,19010,19010,19010,100
|
|
20240726,100300,41266920,19010,19010,19010,19010,0
|
|
20240726,100200,41266920,19010,19010,19010,19010,0
|
|
20240726,100100,41266920,19010,19010,19010,19010,1
|
|
20240726,100000,41247910,19010,19010,19010,19010,0
|
|
20240726,095900,41247910,19010,19010,19010,19010,302
|
|
20240726,095800,35506890,19020,19020,19020,19020,0
|
|
20240726,095700,35506890,19020,19020,19020,19020,5
|
|
20240726,095600,35411790,19020,19020,19020,19020,203
|
|
20240726,095500,31550730,19020,19020,19020,19020,0
|
|
20240726,095400,31550730,19020,19020,19020,19020,0
|
|
20240726,095300,31550730,19020,19020,19020,19020,6
|
|
20240726,095200,31436610,19010,19010,19010,19010,0
|
|
20240726,095100,31436610,19010,19010,19010,19010,0
|
|
20240726,095000,31436610,19010,19010,19010,19010,0
|
|
20240726,094900,31436610,19010,19010,19010,19010,40
|
|
20240726,094800,30676210,19020,19020,19020,19020,0
|
|
20240726,094700,30676210,19020,19020,19020,19020,0
|
|
20240726,094600,30676210,19020,19020,19020,19020,0
|
|
20240726,094500,30676210,19020,19020,19020,19020,0
|
|
20240726,094400,30676210,19020,19020,19020,19020,0
|
|
20240726,094300,30676210,19020,19020,19020,19020,0
|
|
20240726,094200,30676210,19020,19020,19020,19020,1
|
|
20240726,094100,30657190,19020,19020,19020,19020,1
|
|
20240726,094000,30638170,19030,19030,19030,19030,0
|
|
20240726,093900,30638170,19030,19030,19030,19030,0
|
|
20240726,093800,30638170,19030,19030,19030,19030,2
|
|
20240726,093700,30600110,19030,19030,19030,19030,0
|
|
20240726,093600,30600110,19030,19030,19030,19030,56
|
|
20240726,093500,29534430,19040,19030,19040,19030,112
|
|
20240726,093400,27402100,19030,19030,19030,19030,27
|
|
20240726,093300,26888290,19040,19040,19040,19040,50
|
|
20240726,093200,25936290,19030,19030,19030,19030,0
|
|
20240726,093100,25936290,19030,19030,19030,19030,0
|
|
20240726,093000,25936290,19030,19030,19030,19030,0
|
|
20240726,092900,25936290,19030,19030,19030,19030,0
|
|
20240726,092800,25936290,19030,19030,19030,19030,0
|
|
20240726,092700,25936290,19030,19030,19030,19030,16
|
|
20240726,092600,25631810,19080,19080,19080,19080,0
|
|
20240726,092500,25631810,19080,19080,19080,19080,0
|
|
20240726,092400,25631810,19080,19080,19080,19080,0
|
|
20240726,092300,25631810,19080,19080,19080,19080,59
|
|
20240726,092200,24506090,19060,19030,19070,19030,356
|
|
20240726,092100,17718640,19070,19070,19070,19070,0
|
|
20240726,092000,17718640,19070,19010,19070,19010,143
|
|
20240726,091900,14997960,19010,19010,19020,19010,143
|
|
20240726,091800,12279150,19010,19010,19010,18990,100
|
|
20240726,091700,10379750,19010,19010,19010,19010,0
|
|
20240726,091600,10379750,19010,19010,19010,19010,5
|
|
20240726,091500,10284700,19060,19060,19060,19060,0
|
|
20240726,091400,10284700,19060,19060,19060,19060,60
|
|
20240726,091300,9141100,19080,19080,19080,19080,0
|
|
20240726,091200,9141100,19080,19080,19080,19080,0
|
|
20240726,091100,9141100,19080,19080,19080,19080,0
|
|
20240726,091000,9141100,19080,19080,19080,19080,0
|
|
20240726,090900,9141100,19080,19080,19080,19080,0
|
|
20240726,090800,9141100,19080,19080,19080,19080,0
|
|
20240726,090700,9141100,19080,19080,19080,19080,0
|
|
20240726,090600,9141100,19080,19080,19080,19080,0
|
|
20240726,090500,9141100,19080,19080,19080,19080,129
|
|
20240726,090400,6679780,19080,19070,19080,19070,35
|
|
20240726,090300,6012310,18960,18960,18960,18960,0
|
|
20240726,090200,6012310,18960,18960,18960,18960,0
|
|
20240726,090100,6012310,18960,18960,18960,18960,300
|
|
20240726,090000,324310,18950,19130,19130,18950,17
|