660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195700,227645760,16740,16740,16740,16740,376
|
|
20240726,195600,227645760,16740,16740,16740,16740,0
|
|
20240726,195500,227645760,16740,16740,16740,16740,0
|
|
20240726,195400,227645760,16740,16740,16740,16740,0
|
|
20240726,195300,227645760,16740,16740,16740,16740,0
|
|
20240726,195200,227645760,16740,16740,16740,16740,0
|
|
20240726,195100,227645760,16740,16740,16740,16740,0
|
|
20240726,195000,227645760,16740,16740,16740,16740,0
|
|
20240726,194900,227645760,16740,16740,16740,16740,0
|
|
20240726,194800,227645760,16740,16740,16740,16740,0
|
|
20240726,194700,227645760,16740,16740,16740,16740,0
|
|
20240726,194600,227645760,16740,16740,16740,16740,0
|
|
20240726,194500,227645760,16740,16740,16740,16740,0
|
|
20240726,194400,227645760,16740,16740,16740,16740,0
|
|
20240726,194300,227645760,16740,16740,16740,16740,0
|
|
20240726,194200,227645760,16740,16740,16740,16740,0
|
|
20240726,194100,227645760,16740,16740,16740,16740,0
|
|
20240726,194000,227645760,16740,16740,16740,16740,0
|
|
20240726,193900,227645760,16740,16740,16740,16740,0
|
|
20240726,193800,227645760,16740,16740,16740,16740,0
|
|
20240726,193700,227645760,16740,16740,16740,16740,0
|
|
20240726,193600,227645760,16740,16740,16740,16740,0
|
|
20240726,193500,227645760,16740,16740,16740,16740,0
|
|
20240726,193400,227645760,16740,16740,16740,16740,0
|
|
20240726,193300,227645760,16740,16740,16740,16740,0
|
|
20240726,193200,227645760,16740,16740,16740,16740,0
|
|
20240726,193100,227645760,16740,16740,16740,16740,0
|
|
20240726,193000,227645760,16740,16740,16740,16740,0
|
|
20240726,192900,227645760,16740,16740,16740,16740,0
|
|
20240726,192800,227645760,16740,16740,16740,16740,0
|
|
20240726,192700,227645760,16740,16740,16740,16740,376
|
|
20240726,192600,227645760,16740,16740,16740,16740,0
|
|
20240726,192500,227645760,16740,16740,16740,16740,0
|
|
20240726,192400,227645760,16740,16740,16740,16740,0
|
|
20240726,192300,227645760,16740,16740,16740,16740,0
|
|
20240726,192200,227645760,16740,16740,16740,16740,0
|
|
20240726,192100,227645760,16740,16740,16740,16740,0
|
|
20240726,192000,227645760,16740,16740,16740,16740,0
|
|
20240726,191900,227645760,16740,16740,16740,16740,0
|
|
20240726,191800,227645760,16740,16740,16740,16740,0
|
|
20240726,191700,227645760,16740,16740,16740,16740,0
|
|
20240726,191600,227645760,16740,16740,16740,16740,0
|
|
20240726,191500,227645760,16740,16740,16740,16740,0
|
|
20240726,191400,227645760,16740,16740,16740,16740,0
|
|
20240726,191300,227645760,16740,16740,16740,16740,0
|
|
20240726,191200,227645760,16740,16740,16740,16740,0
|
|
20240726,191100,227645760,16740,16740,16740,16740,0
|
|
20240726,191000,227645760,16740,16740,16740,16740,0
|
|
20240726,190900,227645760,16740,16740,16740,16740,0
|
|
20240726,190800,227645760,16740,16740,16740,16740,0
|
|
20240726,190700,227645760,16740,16740,16740,16740,0
|
|
20240726,190600,227645760,16740,16740,16740,16740,0
|
|
20240726,190500,227645760,16740,16740,16740,16740,0
|
|
20240726,190400,227645760,16740,16740,16740,16740,0
|
|
20240726,190300,227645760,16740,16740,16740,16740,0
|
|
20240726,190200,227645760,16740,16740,16740,16740,0
|
|
20240726,190100,227645760,16740,16740,16740,16740,0
|
|
20240726,190000,227645760,16740,16740,16740,16740,0
|
|
20240726,185900,227645760,16740,16740,16740,16740,0
|
|
20240726,185800,227645760,16740,16740,16740,16740,0
|
|
20240726,185700,227645760,16740,16740,16740,16740,376
|
|
20240726,185600,227645760,16740,16740,16740,16740,0
|
|
20240726,185500,227645760,16740,16740,16740,16740,0
|
|
20240726,185400,227645760,16740,16740,16740,16740,0
|
|
20240726,185300,227645760,16740,16740,16740,16740,0
|
|
20240726,185200,227645760,16740,16740,16740,16740,0
|
|
20240726,185100,227645760,16740,16740,16740,16740,0
|
|
20240726,185000,227645760,16740,16740,16740,16740,0
|
|
20240726,184900,227645760,16740,16740,16740,16740,0
|
|
20240726,184800,227645760,16740,16740,16740,16740,0
|
|
20240726,184700,227645760,16740,16740,16740,16740,0
|
|
20240726,184600,227645760,16740,16740,16740,16740,0
|
|
20240726,184500,227645760,16740,16740,16740,16740,0
|
|
20240726,184400,227645760,16740,16740,16740,16740,0
|
|
20240726,184300,227645760,16740,16740,16740,16740,0
|
|
20240726,184200,227645760,16740,16740,16740,16740,0
|
|
20240726,184100,227645760,16740,16740,16740,16740,0
|
|
20240726,184000,227645760,16740,16740,16740,16740,0
|
|
20240726,183900,227645760,16740,16740,16740,16740,0
|
|
20240726,183800,227645760,16740,16740,16740,16740,0
|
|
20240726,183700,227645760,16740,16740,16740,16740,0
|
|
20240726,183600,227645760,16740,16740,16740,16740,0
|
|
20240726,183500,227645760,16740,16740,16740,16740,0
|
|
20240726,183400,227645760,16740,16740,16740,16740,0
|
|
20240726,183300,227645760,16740,16740,16740,16740,0
|
|
20240726,183200,227645760,16740,16740,16740,16740,0
|
|
20240726,183100,227645760,16740,16740,16740,16740,0
|
|
20240726,183000,227645760,16740,16740,16740,16740,0
|
|
20240726,182900,227645760,16740,16740,16740,16740,0
|
|
20240726,182800,227645760,16740,16740,16740,16740,0
|
|
20240726,182700,227645760,16740,16740,16740,16740,376
|
|
20240726,182600,227645760,16740,16740,16740,16740,0
|
|
20240726,182500,227645760,16740,16740,16740,16740,0
|
|
20240726,182400,227645760,16740,16740,16740,16740,0
|
|
20240726,182300,227645760,16740,16740,16740,16740,0
|
|
20240726,182200,227645760,16740,16740,16740,16740,0
|
|
20240726,182100,227645760,16740,16740,16740,16740,0
|
|
20240726,182000,227645760,16740,16740,16740,16740,0
|
|
20240726,181900,227645760,16740,16740,16740,16740,0
|
|
20240726,181800,227645760,16740,16740,16740,16740,0
|
|
20240726,181700,227645760,16740,16740,16740,16740,0
|
|
20240726,181600,227645760,16740,16740,16740,16740,0
|
|
20240726,181500,227645760,16740,16740,16740,16740,0
|
|
20240726,181400,227645760,16740,16740,16740,16740,0
|
|
20240726,181300,227645760,16740,16740,16740,16740,0
|
|
20240726,181200,227645760,16740,16740,16740,16740,0
|
|
20240726,181100,227645760,16740,16740,16740,16740,0
|
|
20240726,181000,227645760,16740,16740,16740,16740,0
|
|
20240726,180900,227645760,16740,16740,16740,16740,0
|
|
20240726,180800,227645760,16740,16740,16740,16740,0
|
|
20240726,180700,227645760,16740,16740,16740,16740,0
|
|
20240726,180600,227645760,16740,16740,16740,16740,0
|
|
20240726,180500,227645760,16740,16740,16740,16740,0
|
|
20240726,180400,227645760,16740,16740,16740,16740,0
|
|
20240726,180300,227645760,16740,16740,16740,16740,0
|
|
20240726,180200,227645760,16740,16740,16740,16740,0
|
|
20240726,180100,227645760,16740,16740,16740,16740,0
|
|
20240726,180000,227645760,16740,16740,16740,16740,0
|
|
20240726,175900,227645760,16740,16740,16740,16740,0
|
|
20240726,175800,227645760,16740,16740,16740,16740,0
|
|
20240726,175700,227645760,16740,16740,16740,16740,376
|
|
20240726,175600,227645760,16740,16740,16740,16740,0
|
|
20240726,175500,227645760,16740,16740,16740,16740,0
|
|
20240726,175400,227645760,16740,16740,16740,16740,0
|
|
20240726,175300,227645760,16740,16740,16740,16740,0
|
|
20240726,175200,227645760,16740,16740,16740,16740,0
|
|
20240726,175100,227645760,16740,16740,16740,16740,0
|
|
20240726,175000,227645760,16740,16740,16740,16740,0
|
|
20240726,174900,227645760,16740,16740,16740,16740,0
|
|
20240726,174800,227645760,16740,16740,16740,16740,0
|
|
20240726,174700,227645760,16740,16740,16740,16740,0
|
|
20240726,174600,227645760,16740,16740,16740,16740,0
|
|
20240726,174500,227645760,16740,16740,16740,16740,0
|
|
20240726,174400,227645760,16740,16740,16740,16740,0
|
|
20240726,174300,227645760,16740,16740,16740,16740,0
|
|
20240726,174200,227645760,16740,16740,16740,16740,0
|
|
20240726,174100,227645760,16740,16740,16740,16740,0
|
|
20240726,174000,227645760,16740,16740,16740,16740,0
|
|
20240726,173900,227645760,16740,16740,16740,16740,0
|
|
20240726,173800,227645760,16740,16740,16740,16740,0
|
|
20240726,173700,227645760,16740,16740,16740,16740,0
|
|
20240726,173600,227645760,16740,16740,16740,16740,0
|
|
20240726,173500,227645760,16740,16740,16740,16740,0
|
|
20240726,173400,227645760,16740,16740,16740,16740,0
|
|
20240726,173300,227645760,16740,16740,16740,16740,0
|
|
20240726,173200,227645760,16740,16740,16740,16740,0
|
|
20240726,173100,227645760,16740,16740,16740,16740,0
|
|
20240726,173000,227645760,16740,16740,16740,16740,0
|
|
20240726,172900,227645760,16740,16740,16740,16740,0
|
|
20240726,172800,227645760,16740,16740,16740,16740,0
|
|
20240726,172700,227645760,16740,16740,16740,16740,376
|
|
20240726,172600,227645760,16740,16740,16740,16740,0
|
|
20240726,172500,227645760,16740,16740,16740,16740,0
|
|
20240726,172400,227645760,16740,16740,16740,16740,0
|
|
20240726,172300,227645760,16740,16740,16740,16740,0
|
|
20240726,172200,227645760,16740,16740,16740,16740,0
|
|
20240726,172100,227645760,16740,16740,16740,16740,0
|
|
20240726,172000,227645760,16740,16740,16740,16740,0
|
|
20240726,171900,227645760,16740,16740,16740,16740,0
|
|
20240726,171800,227645760,16740,16740,16740,16740,0
|
|
20240726,171700,227645760,16740,16740,16740,16740,0
|
|
20240726,171600,227645760,16740,16740,16740,16740,0
|
|
20240726,171500,227645760,16740,16740,16740,16740,0
|
|
20240726,171400,227645760,16740,16740,16740,16740,0
|
|
20240726,171300,227645760,16740,16740,16740,16740,0
|
|
20240726,171200,227645760,16740,16740,16740,16740,0
|
|
20240726,171100,227645760,16740,16740,16740,16740,0
|
|
20240726,171000,227645760,16740,16740,16740,16740,0
|
|
20240726,170900,227645760,16740,16740,16740,16740,0
|
|
20240726,170800,227645760,16740,16740,16740,16740,0
|
|
20240726,170700,227645760,16740,16740,16740,16740,0
|
|
20240726,170600,227645760,16740,16740,16740,16740,0
|
|
20240726,170500,227645760,16740,16740,16740,16740,0
|
|
20240726,170400,227645760,16740,16740,16740,16740,0
|
|
20240726,170300,227645760,16740,16740,16740,16740,0
|
|
20240726,170200,227645760,16740,16740,16740,16740,0
|
|
20240726,170100,227645760,16740,16740,16740,16740,0
|
|
20240726,170000,227645760,16740,16740,16740,16740,0
|
|
20240726,165900,227645760,16740,16740,16740,16740,0
|
|
20240726,165800,227645760,16740,16740,16740,16740,0
|
|
20240726,165700,227645760,16740,16740,16740,16740,376
|
|
20240726,165600,227645760,16740,16740,16740,16740,0
|
|
20240726,165500,227645760,16740,16740,16740,16740,0
|
|
20240726,165400,227645760,16740,16740,16740,16740,0
|
|
20240726,165300,227645760,16740,16740,16740,16740,0
|
|
20240726,165200,227645760,16740,16740,16740,16740,0
|
|
20240726,165100,227645760,16740,16740,16740,16740,0
|
|
20240726,165000,227645760,16740,16740,16740,16740,0
|
|
20240726,164900,227645760,16740,16740,16740,16740,0
|
|
20240726,164800,227645760,16740,16740,16740,16740,0
|
|
20240726,164700,227645760,16740,16740,16740,16740,0
|
|
20240726,164600,227645760,16740,16740,16740,16740,0
|
|
20240726,164500,227645760,16740,16740,16740,16740,0
|
|
20240726,164400,227645760,16740,16740,16740,16740,0
|
|
20240726,164300,227645760,16740,16740,16740,16740,0
|
|
20240726,164200,227645760,16740,16740,16740,16740,0
|
|
20240726,164100,227645760,16740,16740,16740,16740,0
|
|
20240726,164000,227645760,16740,16740,16740,16740,0
|
|
20240726,163900,227645760,16740,16740,16740,16740,0
|
|
20240726,163800,227645760,16740,16740,16740,16740,0
|
|
20240726,163700,227645760,16740,16740,16740,16740,0
|
|
20240726,163600,227645760,16740,16740,16740,16740,0
|
|
20240726,163500,227645760,16740,16740,16740,16740,0
|
|
20240726,163400,227645760,16740,16740,16740,16740,0
|
|
20240726,163300,227645760,16740,16740,16740,16740,0
|
|
20240726,163200,227645760,16740,16740,16740,16740,0
|
|
20240726,163100,227645760,16740,16740,16740,16740,0
|
|
20240726,163000,227645760,16740,16740,16740,16740,0
|
|
20240726,162900,227645760,16740,16740,16740,16740,0
|
|
20240726,162800,227645760,16740,16740,16740,16740,0
|
|
20240726,162700,227645760,16740,16740,16740,16740,376
|
|
20240726,162600,227645760,16740,16740,16740,16740,0
|
|
20240726,162500,227645760,16740,16740,16740,16740,0
|
|
20240726,162400,227645760,16740,16740,16740,16740,0
|
|
20240726,162300,227645760,16740,16740,16740,16740,0
|
|
20240726,162200,227645760,16740,16740,16740,16740,0
|
|
20240726,162100,227645760,16740,16740,16740,16740,0
|
|
20240726,162000,227645760,16740,16740,16740,16740,0
|
|
20240726,161900,227645760,16740,16740,16740,16740,0
|
|
20240726,161800,227645760,16740,16740,16740,16740,0
|
|
20240726,161700,227645760,16740,16740,16740,16740,0
|
|
20240726,161600,227645760,16740,16740,16740,16740,0
|
|
20240726,161500,227645760,16740,16740,16740,16740,0
|
|
20240726,161400,227645760,16740,16740,16740,16740,0
|
|
20240726,161300,227645760,16740,16740,16740,16740,0
|
|
20240726,161200,227645760,16740,16740,16740,16740,0
|
|
20240726,161100,227645760,16740,16740,16740,16740,0
|
|
20240726,161000,227645760,16740,16740,16740,16740,0
|
|
20240726,160900,227645760,16740,16740,16740,16740,0
|
|
20240726,160800,227645760,16740,16740,16740,16740,0
|
|
20240726,160700,227645760,16740,16740,16740,16740,0
|
|
20240726,160600,227645760,16740,16740,16740,16740,0
|
|
20240726,160500,227645760,16740,16740,16740,16740,0
|
|
20240726,160400,227645760,16740,16740,16740,16740,0
|
|
20240726,160300,227645760,16740,16740,16740,16740,0
|
|
20240726,160200,227645760,16740,16740,16740,16740,0
|
|
20240726,160100,227645760,16740,16740,16740,16740,0
|
|
20240726,160000,227645760,16740,16740,16740,16740,0
|
|
20240726,155900,227645760,16740,16740,16740,16740,0
|
|
20240726,155800,227645760,16740,16740,16740,16740,0
|
|
20240726,155700,227645760,16740,16740,16740,16740,376
|
|
20240726,155600,227645760,16740,16740,16740,16740,0
|
|
20240726,155500,227645760,16740,16740,16740,16740,0
|
|
20240726,155400,227645760,16740,16740,16740,16740,0
|
|
20240726,155300,227645760,16740,16740,16740,16740,0
|
|
20240726,155200,227645760,16740,16740,16740,16740,0
|
|
20240726,155100,227645760,16740,16740,16740,16740,0
|
|
20240726,155000,227645760,16740,16740,16740,16740,0
|
|
20240726,154900,227645760,16740,16740,16740,16740,0
|
|
20240726,154800,227645760,16740,16740,16740,16740,0
|
|
20240726,154700,227645760,16740,16740,16740,16740,0
|
|
20240726,154600,227645760,16740,16740,16740,16740,0
|
|
20240726,154500,227645760,16740,16740,16740,16740,0
|
|
20240726,154400,227645760,16740,16740,16740,16740,0
|
|
20240726,154300,227645760,16740,16740,16740,16740,0
|
|
20240726,154200,227645760,16740,16740,16740,16740,0
|
|
20240726,154100,227645760,16740,16740,16740,16740,0
|
|
20240726,154000,227645760,16740,16740,16740,16740,0
|
|
20240726,153900,227645760,16740,16740,16740,16740,0
|
|
20240726,153800,227645760,16740,16740,16740,16740,0
|
|
20240726,153700,227645760,16740,16740,16740,16740,0
|
|
20240726,153600,227645760,16740,16740,16740,16740,0
|
|
20240726,153500,227645760,16740,16740,16740,16740,0
|
|
20240726,153400,227645760,16740,16740,16740,16740,0
|
|
20240726,153300,227645760,16740,16740,16740,16740,0
|
|
20240726,153200,227645760,16740,16740,16740,16740,0
|
|
20240726,153100,227645760,16740,16740,16740,16740,0
|
|
20240726,153000,227645760,16740,16740,16740,16740,376
|
|
20240726,152900,221351520,16780,16780,16780,16780,0
|
|
20240726,152800,221351520,16780,16780,16780,16780,0
|
|
20240726,152700,221351520,16780,16780,16780,16780,0
|
|
20240726,152600,221351520,16780,16780,16780,16780,0
|
|
20240726,152500,221351520,16780,16780,16780,16780,0
|
|
20240726,152400,221351520,16780,16780,16780,16780,0
|
|
20240726,152300,221351520,16780,16780,16780,16780,0
|
|
20240726,152200,221351520,16780,16780,16780,16780,0
|
|
20240726,152100,221351520,16780,16780,16780,16780,0
|
|
20240726,152000,221351520,16780,16780,16780,16780,0
|
|
20240726,151900,221351520,16780,16710,16780,16700,512
|
|
20240726,151800,212799170,16770,16740,16770,16740,38
|
|
20240726,151700,212162810,16760,16720,16760,16700,301
|
|
20240726,151600,207133700,16770,16720,16770,16720,18
|
|
20240726,151500,206832690,16720,16720,16720,16720,183
|
|
20240726,151400,203772930,16730,16730,16730,16730,40
|
|
20240726,151300,203103730,16730,16730,16730,16720,88
|
|
20240726,151200,201632340,16730,16730,16730,16730,5
|
|
20240726,151100,201548690,16730,16730,16730,16730,177
|
|
20240726,151000,198587480,16730,16730,16730,16730,2
|
|
20240726,150900,198554020,16720,16720,16720,16720,5
|
|
20240726,150800,198470420,16780,16780,16780,16780,0
|
|
20240726,150700,198470420,16780,16780,16780,16780,0
|
|
20240726,150600,198470420,16780,16770,16780,16720,65
|
|
20240726,150500,197381600,16770,16770,16770,16770,38
|
|
20240726,150400,196744340,16770,16780,16780,16770,4
|
|
20240726,150300,196677250,16780,16770,16780,16760,4
|
|
20240726,150200,196610180,16770,16770,16770,16770,0
|
|
20240726,150100,196610180,16770,16770,16770,16770,37
|
|
20240726,150000,195989690,16770,16770,16770,16770,1
|
|
20240726,145900,195972920,16770,16770,16770,16770,1
|
|
20240726,145800,195956150,16780,16780,16780,16780,0
|
|
20240726,145700,195956150,16780,16780,16780,16780,1
|
|
20240726,145600,195939370,16770,16780,16780,16770,10
|
|
20240726,145500,195771620,16780,16780,16780,16780,0
|
|
20240726,145400,195771620,16780,16780,16780,16780,0
|
|
20240726,145300,195771620,16780,16730,16780,16730,2
|
|
20240726,145200,195738110,16730,16780,16780,16730,102
|
|
20240726,145100,194026650,16780,16780,16780,16780,0
|
|
20240726,145000,194026650,16780,16780,16780,16780,0
|
|
20240726,144900,194026650,16780,16780,16780,16780,0
|
|
20240726,144800,194026650,16780,16780,16780,16780,0
|
|
20240726,144700,194026650,16780,16780,16780,16780,64
|
|
20240726,144600,192952730,16780,16780,16780,16780,10
|
|
20240726,144500,192784930,16780,16780,16780,16780,0
|
|
20240726,144400,192784930,16780,16780,16780,16780,0
|
|
20240726,144300,192784930,16780,16780,16780,16780,0
|
|
20240726,144200,192784930,16780,16780,16780,16780,1
|
|
20240726,144100,192768150,16780,16780,16780,16780,1
|
|
20240726,144000,192751370,16720,16720,16720,16720,137
|
|
20240726,143900,190460730,16710,16720,16720,16710,155
|
|
20240726,143800,187870280,16750,16750,16750,16750,7
|
|
20240726,143700,187753030,16780,16710,16780,16710,37
|
|
20240726,143600,187134550,16710,16710,16710,16710,0
|
|
20240726,143500,187134550,16710,16710,16710,16710,0
|
|
20240726,143400,187134550,16710,16710,16710,16710,0
|
|
20240726,143300,187134550,16710,16710,16710,16710,0
|
|
20240726,143200,187134550,16710,16710,16710,16710,0
|
|
20240726,143100,187134550,16710,16710,16710,16710,0
|
|
20240726,143000,187134550,16710,16710,16710,16710,2
|
|
20240726,142900,187101130,16810,16810,16810,16810,1
|
|
20240726,142800,187084320,16710,16710,16710,16710,0
|
|
20240726,142700,187084320,16710,16710,16710,16710,100
|
|
20240726,142600,185413320,16710,16730,16730,16710,108
|
|
20240726,142500,183607550,16830,16830,16830,16830,0
|
|
20240726,142400,183607550,16830,16830,16830,16830,1
|
|
20240726,142300,183590720,16830,16830,16830,16830,1
|
|
20240726,142200,183573890,16830,16830,16830,16830,0
|
|
20240726,142100,183573890,16830,16830,16830,16830,0
|
|
20240726,142000,183573890,16830,16830,16830,16830,0
|
|
20240726,141900,183573890,16830,16830,16830,16830,10
|
|
20240726,141800,183405590,16840,16840,16840,16840,0
|
|
20240726,141700,183405590,16840,16840,16840,16840,0
|
|
20240726,141600,183405590,16840,16840,16840,16840,0
|
|
20240726,141500,183405590,16840,16840,16840,16840,0
|
|
20240726,141400,183405590,16840,16840,16840,16840,0
|
|
20240726,141300,183405590,16840,16840,16840,16840,0
|
|
20240726,141200,183405590,16840,16840,16840,16840,0
|
|
20240726,141100,183405590,16840,16840,16840,16840,0
|
|
20240726,141000,183405590,16840,16820,16840,16820,2
|
|
20240726,140900,183371930,16810,16810,16810,16810,5
|
|
20240726,140800,183287880,16820,16830,16830,16720,112
|
|
20240726,140700,181415030,16720,16720,16720,16720,11
|
|
20240726,140600,181231110,16840,16840,16850,16720,13
|
|
20240726,140500,181012520,16850,16840,16850,16840,13
|
|
20240726,140400,180793550,16850,16840,16850,16840,101
|
|
20240726,140300,179091840,16850,16730,16850,16730,14
|
|
20240726,140200,178857140,16850,16850,16850,16850,0
|
|
20240726,140100,178857140,16850,16850,16850,16730,18
|
|
20240726,140000,178555040,16850,16840,16850,16840,111
|
|
20240726,135900,176684710,16840,16720,16840,16720,166
|
|
20240726,135800,173898360,16750,16750,16750,16750,0
|
|
20240726,135700,173898360,16750,16750,16750,16750,1
|
|
20240726,135600,173881610,16720,16720,16720,16720,14
|
|
20240726,135500,173647530,16750,16750,16750,16750,0
|
|
20240726,135400,173647530,16750,16750,16750,16750,0
|
|
20240726,135300,173647530,16750,16750,16750,16750,1
|
|
20240726,135200,173630780,16720,16720,16720,16720,19
|
|
20240726,135100,173313100,16770,16770,16770,16770,0
|
|
20240726,135000,173313100,16770,16770,16770,16770,0
|
|
20240726,134900,173313100,16770,16770,16770,16770,0
|
|
20240726,134800,173313100,16770,16770,16770,16770,0
|
|
20240726,134700,173313100,16770,16770,16770,16770,1
|
|
20240726,134600,173296330,16840,16840,16840,16840,0
|
|
20240726,134500,173296330,16840,16840,16840,16840,0
|
|
20240726,134400,173296330,16840,16840,16840,16840,0
|
|
20240726,134300,173296330,16840,16840,16840,16840,0
|
|
20240726,134200,173296330,16840,16840,16840,16840,0
|
|
20240726,134100,173296330,16840,16840,16840,16840,0
|
|
20240726,134000,173296330,16840,16840,16840,16840,0
|
|
20240726,133900,173296330,16840,16840,16840,16840,0
|
|
20240726,133800,173296330,16840,16840,16840,16840,0
|
|
20240726,133700,173296330,16840,16840,16840,16840,0
|
|
20240726,133600,173296330,16840,16830,16840,16830,95
|
|
20240726,133500,171696650,16840,16750,16840,16700,69
|
|
20240726,133400,170544160,16750,16750,16750,16750,61
|
|
20240726,133300,169522410,16750,16840,16840,16750,579
|
|
20240726,133200,159823190,16840,16840,16840,16840,0
|
|
20240726,133100,159823190,16840,16840,16840,16840,0
|
|
20240726,133000,159823190,16840,16840,16840,16840,0
|
|
20240726,132900,159823190,16840,16840,16840,16840,0
|
|
20240726,132800,159823190,16840,16840,16840,16840,0
|
|
20240726,132700,159823190,16840,16840,16840,16840,0
|
|
20240726,132600,159823190,16840,16840,16840,16840,0
|
|
20240726,132500,159823190,16840,16840,16840,16840,0
|
|
20240726,132400,159823190,16840,16840,16840,16840,0
|
|
20240726,132300,159823190,16840,16840,16840,16840,1
|
|
20240726,132200,159806350,16840,16840,16840,16840,5
|
|
20240726,132100,159722150,16840,16840,16840,16840,0
|
|
20240726,132000,159722150,16840,16840,16840,16840,3
|
|
20240726,131900,159671630,16750,16750,16750,16750,0
|
|
20240726,131800,159671630,16750,16750,16750,16750,190
|
|
20240726,131700,156489130,16850,16850,16850,16850,0
|
|
20240726,131600,156489130,16850,16850,16850,16850,0
|
|
20240726,131500,156489130,16850,16850,16850,16850,0
|
|
20240726,131400,156489130,16850,16850,16850,16850,0
|
|
20240726,131300,156489130,16850,16850,16850,16850,0
|
|
20240726,131200,156489130,16850,16850,16850,16850,1
|
|
20240726,131100,156472280,16760,16760,16760,16760,0
|
|
20240726,131000,156472280,16760,16760,16760,16760,0
|
|
20240726,130900,156472280,16760,16800,16800,16760,67
|
|
20240726,130800,155348960,16800,16800,16800,16800,0
|
|
20240726,130700,155348960,16800,16800,16800,16800,0
|
|
20240726,130600,155348960,16800,16800,16800,16800,2
|
|
20240726,130500,155315360,16800,16800,16800,16800,1
|
|
20240726,130400,155298560,16850,16850,16850,16850,0
|
|
20240726,130300,155298560,16850,16850,16850,16850,0
|
|
20240726,130200,155298560,16850,16850,16850,16850,0
|
|
20240726,130100,155298560,16850,16850,16850,16850,0
|
|
20240726,130000,155298560,16850,16850,16850,16850,0
|
|
20240726,125900,155298560,16850,16850,16850,16850,0
|
|
20240726,125800,155298560,16850,16850,16850,16850,0
|
|
20240726,125700,155298560,16850,16840,16850,16840,5
|
|
20240726,125600,155214350,16760,16800,16800,16760,101
|
|
20240726,125500,153520570,16850,16850,16850,16850,4
|
|
20240726,125400,153453170,16850,16840,16850,16840,8
|
|
20240726,125300,153318440,16850,16840,16850,16840,4
|
|
20240726,125200,153251070,16850,16850,16850,16850,0
|
|
20240726,125100,153251070,16850,16850,16850,16850,0
|
|
20240726,125000,153251070,16850,16830,16850,16830,24
|
|
20240726,124900,152846920,16840,16840,16840,16840,0
|
|
20240726,124800,152846920,16840,16840,16840,16840,0
|
|
20240726,124700,152846920,16840,16840,16840,16840,0
|
|
20240726,124600,152846920,16840,16830,16840,16830,30
|
|
20240726,124500,152341780,16850,16850,16850,16850,0
|
|
20240726,124400,152341780,16850,16850,16850,16850,0
|
|
20240726,124300,152341780,16850,16850,16850,16850,0
|
|
20240726,124200,152341780,16850,16850,16850,16850,0
|
|
20240726,124100,152341780,16850,16850,16850,16850,0
|
|
20240726,124000,152341780,16850,16850,16850,16850,0
|
|
20240726,123900,152341780,16850,16850,16850,16850,0
|
|
20240726,123800,152341780,16850,16850,16850,16850,0
|
|
20240726,123700,152341780,16850,16850,16850,16850,2
|
|
20240726,123600,152308080,16840,16840,16840,16840,18
|
|
20240726,123500,152004960,16850,16850,16850,16850,0
|
|
20240726,123400,152004960,16850,16850,16850,16850,0
|
|
20240726,123300,152004960,16850,16850,16850,16850,0
|
|
20240726,123200,152004960,16850,16850,16850,16850,0
|
|
20240726,123100,152004960,16850,16850,16850,16850,0
|
|
20240726,123000,152004960,16850,16850,16850,16850,0
|
|
20240726,122900,152004960,16850,16850,16850,16850,0
|
|
20240726,122800,152004960,16850,16850,16850,16850,12
|
|
20240726,122700,151802760,16850,16850,16850,16850,0
|
|
20240726,122600,151802760,16850,16850,16850,16850,0
|
|
20240726,122500,151802760,16850,16850,16850,16850,0
|
|
20240726,122400,151802760,16850,16850,16850,16850,2
|
|
20240726,122300,151769060,16840,16840,16840,16840,0
|
|
20240726,122200,151769060,16840,16850,16850,16820,5
|
|
20240726,122100,151684850,16850,16850,16850,16850,0
|
|
20240726,122000,151684850,16850,16850,16850,16850,0
|
|
20240726,121900,151684850,16850,16850,16850,16850,0
|
|
20240726,121800,151684850,16850,16850,16850,16850,2
|
|
20240726,121700,151651150,16780,16780,16780,16780,0
|
|
20240726,121600,151651150,16780,16780,16780,16780,0
|
|
20240726,121500,151651150,16780,16780,16780,16780,0
|
|
20240726,121400,151651150,16780,16780,16780,16780,0
|
|
20240726,121300,151651150,16780,16830,16830,16780,26
|
|
20240726,121200,151214700,16850,16850,16850,16850,0
|
|
20240726,121100,151214700,16850,16840,16850,16830,8
|
|
20240726,121000,151079970,16800,16800,16800,16800,1
|
|
20240726,120900,151063170,16850,16850,16850,16850,0
|
|
20240726,120800,151063170,16850,16850,16850,16850,0
|
|
20240726,120700,151063170,16850,16850,16850,16850,0
|
|
20240726,120600,151063170,16850,16850,16850,16850,2
|
|
20240726,120500,151029470,16850,16850,16850,16850,0
|
|
20240726,120400,151029470,16850,16850,16850,16850,2
|
|
20240726,120300,150995770,16850,16850,16850,16850,0
|
|
20240726,120200,150995770,16850,16850,16850,16850,211
|
|
20240726,120100,147440420,16850,16840,16850,16840,20
|
|
20240726,120000,147103430,16850,16850,16850,16850,0
|
|
20240726,115900,147103430,16850,16790,16850,16790,19
|
|
20240726,115800,146783640,16850,16800,16850,16800,17
|
|
20240726,115700,146497540,16800,16800,16800,16800,4
|
|
20240726,115600,146430340,16800,16800,16800,16800,0
|
|
20240726,115500,146430340,16800,16800,16800,16800,2
|
|
20240726,115400,146396740,16750,16750,16750,16750,301
|
|
20240726,115300,141354990,16700,16700,16700,16700,0
|
|
20240726,115200,141354990,16700,16700,16700,16700,0
|
|
20240726,115100,141354990,16700,16700,16700,16700,0
|
|
20240726,115000,141354990,16700,16700,16700,16700,0
|
|
20240726,114900,141354990,16700,16700,16700,16700,0
|
|
20240726,114800,141354990,16700,16700,16700,16700,10
|
|
20240726,114700,141187990,16750,16750,16750,16750,0
|
|
20240726,114600,141187990,16750,16750,16750,16750,0
|
|
20240726,114500,141187990,16750,16750,16750,16750,0
|
|
20240726,114400,141187990,16750,16750,16750,16750,0
|
|
20240726,114300,141187990,16750,16750,16750,16750,0
|
|
20240726,114200,141187990,16750,16750,16750,16750,0
|
|
20240726,114100,141187990,16750,16750,16750,16750,25
|
|
20240726,114000,140769240,16750,16750,16750,16750,1
|
|
20240726,113900,140752490,16740,16740,16740,16740,2
|
|
20240726,113800,140719010,16750,16750,16750,16750,0
|
|
20240726,113700,140719010,16750,16750,16750,16750,0
|
|
20240726,113600,140719010,16750,16750,16750,16750,0
|
|
20240726,113500,140719010,16750,16750,16750,16750,0
|
|
20240726,113400,140719010,16750,16750,16750,16750,0
|
|
20240726,113300,140719010,16750,16750,16750,16750,0
|
|
20240726,113200,140719010,16750,16750,16750,16750,0
|
|
20240726,113100,140719010,16750,16750,16750,16750,0
|
|
20240726,113000,140719010,16750,16750,16750,16750,0
|
|
20240726,112900,140719010,16750,16740,16750,16740,2
|
|
20240726,112800,140685520,16750,16750,16750,16750,13
|
|
20240726,112700,140467770,16750,16750,16750,16750,0
|
|
20240726,112600,140467770,16750,16750,16750,16750,0
|
|
20240726,112500,140467770,16750,16750,16750,16750,0
|
|
20240726,112400,140467770,16750,16750,16750,16750,0
|
|
20240726,112300,140467770,16750,16750,16750,16750,2
|
|
20240726,112200,140434270,16750,16750,16750,16750,0
|
|
20240726,112100,140434270,16750,16750,16750,16750,0
|
|
20240726,112000,140434270,16750,16750,16750,16750,0
|
|
20240726,111900,140434270,16750,16750,16750,16750,2
|
|
20240726,111800,140400770,16740,16740,16740,16740,100
|
|
20240726,111700,138726770,16740,16740,16740,16740,0
|
|
20240726,111600,138726770,16740,16740,16740,16740,0
|
|
20240726,111500,138726770,16740,16740,16740,16740,110
|
|
20240726,111400,136885370,16680,16680,16680,16680,48
|
|
20240726,111300,136084730,16680,16680,16680,16680,0
|
|
20240726,111200,136084730,16680,16680,16680,16680,2
|
|
20240726,111100,136051370,16670,16670,16670,16670,0
|
|
20240726,111000,136051370,16670,16670,16670,16670,0
|
|
20240726,110900,136051370,16670,16670,16670,16670,104
|
|
20240726,110800,134317690,16630,16630,16630,16630,3
|
|
20240726,110700,134267800,16620,16630,16630,16620,15
|
|
20240726,110600,134018450,16630,16630,16630,16630,12
|
|
20240726,110500,133818890,16620,16630,16630,16620,50
|
|
20240726,110400,132987810,16630,16640,16640,16630,30
|
|
20240726,110300,132488890,16630,16630,16630,16630,100
|
|
20240726,110200,130825890,16640,16640,16640,16640,81
|
|
20240726,110100,129478050,16640,16640,16640,16640,0
|
|
20240726,110000,129478050,16640,16650,16650,16640,30
|
|
20240726,105900,128978710,16650,16650,16650,16650,3
|
|
20240726,105800,128928760,16680,16680,16680,16680,0
|
|
20240726,105700,128928760,16680,16680,16680,16680,9
|
|
20240726,105600,128778640,16680,16680,16680,16680,42
|
|
20240726,105500,128078080,16650,16650,16650,16650,15
|
|
20240726,105400,127828330,16650,16650,16650,16650,1
|
|
20240726,105300,127811680,16700,16700,16700,16700,13
|
|
20240726,105200,127594580,16640,16640,16640,16640,0
|
|
20240726,105100,127594580,16640,16640,16640,16640,102
|
|
20240726,105000,125897300,16640,16640,16640,16640,0
|
|
20240726,104900,125897300,16640,16630,16640,16630,13
|
|
20240726,104800,125680990,16620,16620,16620,16620,0
|
|
20240726,104700,125680990,16620,16630,16630,16620,172
|
|
20240726,104600,122821780,16640,16640,16640,16640,1
|
|
20240726,104500,122805140,16640,16640,16640,16640,99
|
|
20240726,104400,121157780,16710,16710,16710,16710,0
|
|
20240726,104300,121157780,16710,16750,16750,16710,120
|
|
20240726,104200,119148980,16750,16750,16750,16750,0
|
|
20240726,104100,119148980,16750,16750,16750,16750,2
|
|
20240726,104000,119115480,16730,16730,16730,16730,50
|
|
20240726,103900,118278980,16680,16680,16680,16680,104
|
|
20240726,103800,116544260,16680,16660,16680,16660,14
|
|
20240726,103700,116310860,16630,16630,16630,16630,0
|
|
20240726,103600,116310860,16630,16630,16630,16630,0
|
|
20240726,103500,116310860,16630,16640,16640,16630,20
|
|
20240726,103400,115978140,16670,16670,16670,16670,0
|
|
20240726,103300,115978140,16670,16670,16670,16670,0
|
|
20240726,103200,115978140,16670,16670,16670,16670,0
|
|
20240726,103100,115978140,16670,16620,16670,16620,191
|
|
20240726,103000,112803670,16630,16640,16640,16630,79
|
|
20240726,102900,111489840,16680,16680,16680,16680,0
|
|
20240726,102800,111489840,16680,16680,16680,16680,0
|
|
20240726,102700,111489840,16680,16680,16680,16680,1
|
|
20240726,102600,111473160,16680,16680,16680,16680,0
|
|
20240726,102500,111473160,16680,16680,16680,16680,1
|
|
20240726,102400,111456480,16680,16680,16680,16680,1
|
|
20240726,102300,111439800,16630,16630,16630,16630,0
|
|
20240726,102200,111439800,16630,16630,16630,16630,0
|
|
20240726,102100,111439800,16630,16630,16630,16630,18
|
|
20240726,102000,111140460,16630,16630,16630,16630,0
|
|
20240726,101900,111140460,16630,16630,16630,16630,0
|
|
20240726,101800,111140460,16630,16630,16630,16630,0
|
|
20240726,101700,111140460,16630,16630,16630,16630,0
|
|
20240726,101600,111140460,16630,16630,16630,16630,0
|
|
20240726,101500,111140460,16630,16630,16630,16630,0
|
|
20240726,101400,111140460,16630,16630,16630,16630,50
|
|
20240726,101300,110308960,16600,16610,16610,16600,74
|
|
20240726,101200,109080330,16600,16600,16600,16600,0
|
|
20240726,101100,109080330,16600,16610,16630,16600,105
|
|
20240726,101000,107335820,16600,16600,16600,16600,0
|
|
20240726,100900,107335820,16600,16610,16610,16600,273
|
|
20240726,100800,102801300,16610,16620,16620,16610,322
|
|
20240726,100700,97451970,16630,16640,16640,16630,30
|
|
20240726,100600,96953050,16630,16680,16680,16630,101
|
|
20240726,100500,95273370,16620,16680,16680,16620,20
|
|
20240726,100400,94940670,16680,16650,16680,16650,1005
|
|
20240726,100300,78206160,16650,16610,16650,16600,27
|
|
20240726,100200,77757330,16610,16610,16610,16610,186
|
|
20240726,100100,74667870,16610,16610,16610,16610,0
|
|
20240726,100000,74667870,16610,16610,16610,16610,17
|
|
20240726,095900,74385500,16630,16650,16650,16630,209
|
|
20240726,095800,70906270,16680,16640,16680,16630,134
|
|
20240726,095700,68675560,16670,16670,16670,16670,0
|
|
20240726,095600,68675560,16670,16670,16670,16670,9
|
|
20240726,095500,68525530,16670,16670,16670,16670,2
|
|
20240726,095400,68492190,16640,16680,16680,16640,24
|
|
20240726,095300,68092670,16630,16630,16630,16630,4
|
|
20240726,095200,68026150,16610,16650,16650,16610,24
|
|
20240726,095100,67627030,16650,16650,16650,16650,1
|
|
20240726,095000,67610380,16650,16650,16650,16650,0
|
|
20240726,094900,67610380,16650,16650,16650,16650,98
|
|
20240726,094800,65978680,16600,16650,16650,16600,8
|
|
20240726,094700,65845780,16620,16620,16620,16600,30
|
|
20240726,094600,65347520,16630,16650,16650,16630,226
|
|
20240726,094500,61584940,16650,16650,16650,16650,3
|
|
20240726,094400,61534990,16650,16680,16680,16650,63
|
|
20240726,094300,60484360,16680,16730,16730,16680,517
|
|
20240726,094200,51849350,16740,16740,16740,16740,0
|
|
20240726,094100,51849350,16740,16750,16750,16740,42
|
|
20240726,094000,51146080,16780,16780,16780,16780,34
|
|
20240726,093900,50575560,16790,16800,16800,16790,233
|
|
20240726,093800,46661930,16930,16930,16930,16930,5
|
|
20240726,093700,46577280,16940,16940,16940,16940,20
|
|
20240726,093600,46238480,16940,16940,16940,16940,80
|
|
20240726,093500,44883280,16940,16890,16940,16890,33
|
|
20240726,093400,44325860,16950,16950,16950,16950,0
|
|
20240726,093300,44325860,16950,16810,16950,16800,81
|
|
20240726,093200,42964650,16950,16950,16950,16950,0
|
|
20240726,093100,42964650,16950,16900,16950,16900,6
|
|
20240726,093000,42863200,16900,16900,17400,16900,632
|
|
20240726,092900,32055450,16900,16780,16900,16750,99
|
|
20240726,092800,30396440,16900,16850,16900,16850,2
|
|
20240726,092700,30362690,16790,16800,16800,16790,95
|
|
20240726,092600,28767390,16900,16900,16900,16900,0
|
|
20240726,092500,28767390,16900,16900,16900,16900,0
|
|
20240726,092400,28767390,16900,16900,16900,16900,0
|
|
20240726,092300,28767390,16900,16900,16900,16900,0
|
|
20240726,092200,28767390,16900,16900,16900,16900,0
|
|
20240726,092100,28767390,16900,16850,16900,16850,12
|
|
20240726,092000,28564640,16800,16850,16900,16800,201
|
|
20240726,091900,25185190,16850,16850,16850,16850,2
|
|
20240726,091800,25151490,16840,16840,16840,16790,21
|
|
20240726,091700,24797900,16840,16890,16900,16690,136
|
|
20240726,091600,22520380,16900,16940,16940,16900,185
|
|
20240726,091500,19392900,16950,16950,16950,16930,346
|
|
20240726,091400,13529280,16970,16970,16970,16970,0
|
|
20240726,091300,13529280,16970,16970,16970,16970,14
|
|
20240726,091200,13291700,16990,16950,16990,16930,101
|
|
20240726,091100,11581490,16990,16990,16990,16990,3
|
|
20240726,091000,11530520,17020,17000,17020,17000,14
|
|
20240726,090900,11292300,16950,16950,16950,16950,0
|
|
20240726,090800,11292300,16950,16990,16990,16950,5
|
|
20240726,090700,11207450,16950,16970,16970,16950,6
|
|
20240726,090600,11105670,16930,16930,16930,16930,30
|
|
20240726,090500,10597770,16930,16940,16940,16930,28
|
|
20240726,090400,10123710,16950,16950,16950,16950,120
|
|
20240726,090300,8089710,16960,16960,16960,16960,0
|
|
20240726,090200,8089710,16960,16960,16960,16960,1
|
|
20240726,090100,8072750,16950,16950,16950,16950,100
|
|
20240726,090000,6377750,17000,17000,17020,17000,375
|