650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194700,280909580,10650,10650,10650,10650,3032
|
|
20240726,194600,280909580,10650,10650,10650,10650,0
|
|
20240726,194500,280909580,10650,10650,10650,10650,0
|
|
20240726,194400,280909580,10650,10650,10650,10650,0
|
|
20240726,194300,280909580,10650,10650,10650,10650,0
|
|
20240726,194200,280909580,10650,10650,10650,10650,0
|
|
20240726,194100,280909580,10650,10650,10650,10650,0
|
|
20240726,194000,280909580,10650,10650,10650,10650,0
|
|
20240726,193900,280909580,10650,10650,10650,10650,0
|
|
20240726,193800,280909580,10650,10650,10650,10650,0
|
|
20240726,193700,280909580,10650,10650,10650,10650,0
|
|
20240726,193600,280909580,10650,10650,10650,10650,0
|
|
20240726,193500,280909580,10650,10650,10650,10650,0
|
|
20240726,193400,280909580,10650,10650,10650,10650,0
|
|
20240726,193300,280909580,10650,10650,10650,10650,0
|
|
20240726,193200,280909580,10650,10650,10650,10650,0
|
|
20240726,193100,280909580,10650,10650,10650,10650,0
|
|
20240726,193000,280909580,10650,10650,10650,10650,0
|
|
20240726,192900,280909580,10650,10650,10650,10650,0
|
|
20240726,192800,280909580,10650,10650,10650,10650,0
|
|
20240726,192700,280909580,10650,10650,10650,10650,0
|
|
20240726,192600,280909580,10650,10650,10650,10650,0
|
|
20240726,192500,280909580,10650,10650,10650,10650,0
|
|
20240726,192400,280909580,10650,10650,10650,10650,0
|
|
20240726,192300,280909580,10650,10650,10650,10650,0
|
|
20240726,192200,280909580,10650,10650,10650,10650,0
|
|
20240726,192100,280909580,10650,10650,10650,10650,0
|
|
20240726,192000,280909580,10650,10650,10650,10650,0
|
|
20240726,191900,280909580,10650,10650,10650,10650,0
|
|
20240726,191800,280909580,10650,10650,10650,10650,0
|
|
20240726,191700,280909580,10650,10650,10650,10650,3032
|
|
20240726,191600,280909580,10650,10650,10650,10650,0
|
|
20240726,191500,280909580,10650,10650,10650,10650,0
|
|
20240726,191400,280909580,10650,10650,10650,10650,0
|
|
20240726,191300,280909580,10650,10650,10650,10650,0
|
|
20240726,191200,280909580,10650,10650,10650,10650,0
|
|
20240726,191100,280909580,10650,10650,10650,10650,0
|
|
20240726,191000,280909580,10650,10650,10650,10650,0
|
|
20240726,190900,280909580,10650,10650,10650,10650,0
|
|
20240726,190800,280909580,10650,10650,10650,10650,0
|
|
20240726,190700,280909580,10650,10650,10650,10650,0
|
|
20240726,190600,280909580,10650,10650,10650,10650,0
|
|
20240726,190500,280909580,10650,10650,10650,10650,0
|
|
20240726,190400,280909580,10650,10650,10650,10650,0
|
|
20240726,190300,280909580,10650,10650,10650,10650,0
|
|
20240726,190200,280909580,10650,10650,10650,10650,0
|
|
20240726,190100,280909580,10650,10650,10650,10650,0
|
|
20240726,190000,280909580,10650,10650,10650,10650,0
|
|
20240726,185900,280909580,10650,10650,10650,10650,0
|
|
20240726,185800,280909580,10650,10650,10650,10650,0
|
|
20240726,185700,280909580,10650,10650,10650,10650,0
|
|
20240726,185600,280909580,10650,10650,10650,10650,0
|
|
20240726,185500,280909580,10650,10650,10650,10650,0
|
|
20240726,185400,280909580,10650,10650,10650,10650,0
|
|
20240726,185300,280909580,10650,10650,10650,10650,0
|
|
20240726,185200,280909580,10650,10650,10650,10650,0
|
|
20240726,185100,280909580,10650,10650,10650,10650,0
|
|
20240726,185000,280909580,10650,10650,10650,10650,0
|
|
20240726,184900,280909580,10650,10650,10650,10650,0
|
|
20240726,184800,280909580,10650,10650,10650,10650,0
|
|
20240726,184700,280909580,10650,10650,10650,10650,3032
|
|
20240726,184600,280909580,10650,10650,10650,10650,0
|
|
20240726,184500,280909580,10650,10650,10650,10650,0
|
|
20240726,184400,280909580,10650,10650,10650,10650,0
|
|
20240726,184300,280909580,10650,10650,10650,10650,0
|
|
20240726,184200,280909580,10650,10650,10650,10650,0
|
|
20240726,184100,280909580,10650,10650,10650,10650,0
|
|
20240726,184000,280909580,10650,10650,10650,10650,0
|
|
20240726,183900,280909580,10650,10650,10650,10650,0
|
|
20240726,183800,280909580,10650,10650,10650,10650,0
|
|
20240726,183700,280909580,10650,10650,10650,10650,0
|
|
20240726,183600,280909580,10650,10650,10650,10650,0
|
|
20240726,183500,280909580,10650,10650,10650,10650,0
|
|
20240726,183400,280909580,10650,10650,10650,10650,0
|
|
20240726,183300,280909580,10650,10650,10650,10650,0
|
|
20240726,183200,280909580,10650,10650,10650,10650,0
|
|
20240726,183100,280909580,10650,10650,10650,10650,0
|
|
20240726,183000,280909580,10650,10650,10650,10650,0
|
|
20240726,182900,280909580,10650,10650,10650,10650,0
|
|
20240726,182800,280909580,10650,10650,10650,10650,0
|
|
20240726,182700,280909580,10650,10650,10650,10650,0
|
|
20240726,182600,280909580,10650,10650,10650,10650,0
|
|
20240726,182500,280909580,10650,10650,10650,10650,0
|
|
20240726,182400,280909580,10650,10650,10650,10650,0
|
|
20240726,182300,280909580,10650,10650,10650,10650,0
|
|
20240726,182200,280909580,10650,10650,10650,10650,0
|
|
20240726,182100,280909580,10650,10650,10650,10650,0
|
|
20240726,182000,280909580,10650,10650,10650,10650,0
|
|
20240726,181900,280909580,10650,10650,10650,10650,0
|
|
20240726,181800,280909580,10650,10650,10650,10650,0
|
|
20240726,181700,280909580,10650,10650,10650,10650,3032
|
|
20240726,181600,280909580,10650,10650,10650,10650,0
|
|
20240726,181500,280909580,10650,10650,10650,10650,0
|
|
20240726,181400,280909580,10650,10650,10650,10650,0
|
|
20240726,181300,280909580,10650,10650,10650,10650,0
|
|
20240726,181200,280909580,10650,10650,10650,10650,0
|
|
20240726,181100,280909580,10650,10650,10650,10650,0
|
|
20240726,181000,280909580,10650,10650,10650,10650,0
|
|
20240726,180900,280909580,10650,10650,10650,10650,0
|
|
20240726,180800,280909580,10650,10650,10650,10650,0
|
|
20240726,180700,280909580,10650,10650,10650,10650,0
|
|
20240726,180600,280909580,10650,10650,10650,10650,0
|
|
20240726,180500,280909580,10650,10650,10650,10650,0
|
|
20240726,180400,280909580,10650,10650,10650,10650,0
|
|
20240726,180300,280909580,10650,10650,10650,10650,0
|
|
20240726,180200,280909580,10650,10650,10650,10650,0
|
|
20240726,180100,280909580,10650,10650,10650,10650,0
|
|
20240726,180000,280909580,10650,10650,10650,10650,0
|
|
20240726,175900,280909580,10650,10650,10650,10650,0
|
|
20240726,175800,280909580,10650,10650,10650,10650,0
|
|
20240726,175700,280909580,10650,10650,10650,10650,0
|
|
20240726,175600,280909580,10650,10650,10650,10650,0
|
|
20240726,175500,280909580,10650,10650,10650,10650,0
|
|
20240726,175400,280909580,10650,10650,10650,10650,0
|
|
20240726,175300,280909580,10650,10650,10650,10650,0
|
|
20240726,175200,280909580,10650,10650,10650,10650,0
|
|
20240726,175100,280909580,10650,10650,10650,10650,0
|
|
20240726,175000,280909580,10650,10650,10650,10650,0
|
|
20240726,174900,280909580,10650,10650,10650,10650,0
|
|
20240726,174800,280909580,10650,10650,10650,10650,0
|
|
20240726,174700,280909580,10650,10650,10650,10650,3032
|
|
20240726,174600,280909580,10650,10650,10650,10650,0
|
|
20240726,174500,280909580,10650,10650,10650,10650,0
|
|
20240726,174400,280909580,10650,10650,10650,10650,0
|
|
20240726,174300,280909580,10650,10650,10650,10650,0
|
|
20240726,174200,280909580,10650,10650,10650,10650,0
|
|
20240726,174100,280909580,10650,10650,10650,10650,0
|
|
20240726,174000,280909580,10650,10650,10650,10650,0
|
|
20240726,173900,280909580,10650,10650,10650,10650,0
|
|
20240726,173800,280909580,10650,10650,10650,10650,0
|
|
20240726,173700,280909580,10650,10650,10650,10650,0
|
|
20240726,173600,280909580,10650,10650,10650,10650,0
|
|
20240726,173500,280909580,10650,10650,10650,10650,0
|
|
20240726,173400,280909580,10650,10650,10650,10650,0
|
|
20240726,173300,280909580,10650,10650,10650,10650,0
|
|
20240726,173200,280909580,10650,10650,10650,10650,0
|
|
20240726,173100,280909580,10650,10650,10650,10650,0
|
|
20240726,173000,280909580,10650,10650,10650,10650,0
|
|
20240726,172900,280909580,10650,10650,10650,10650,0
|
|
20240726,172800,280909580,10650,10650,10650,10650,0
|
|
20240726,172700,280909580,10650,10650,10650,10650,0
|
|
20240726,172600,280909580,10650,10650,10650,10650,0
|
|
20240726,172500,280909580,10650,10650,10650,10650,0
|
|
20240726,172400,280909580,10650,10650,10650,10650,0
|
|
20240726,172300,280909580,10650,10650,10650,10650,0
|
|
20240726,172200,280909580,10650,10650,10650,10650,0
|
|
20240726,172100,280909580,10650,10650,10650,10650,0
|
|
20240726,172000,280909580,10650,10650,10650,10650,0
|
|
20240726,171900,280909580,10650,10650,10650,10650,0
|
|
20240726,171800,280909580,10650,10650,10650,10650,0
|
|
20240726,171700,280909580,10650,10650,10650,10650,3032
|
|
20240726,171600,280909580,10650,10650,10650,10650,0
|
|
20240726,171500,280909580,10650,10650,10650,10650,0
|
|
20240726,171400,280909580,10650,10650,10650,10650,0
|
|
20240726,171300,280909580,10650,10650,10650,10650,0
|
|
20240726,171200,280909580,10650,10650,10650,10650,0
|
|
20240726,171100,280909580,10650,10650,10650,10650,0
|
|
20240726,171000,280909580,10650,10650,10650,10650,0
|
|
20240726,170900,280909580,10650,10650,10650,10650,0
|
|
20240726,170800,280909580,10650,10650,10650,10650,0
|
|
20240726,170700,280909580,10650,10650,10650,10650,0
|
|
20240726,170600,280909580,10650,10650,10650,10650,0
|
|
20240726,170500,280909580,10650,10650,10650,10650,0
|
|
20240726,170400,280909580,10650,10650,10650,10650,0
|
|
20240726,170300,280909580,10650,10650,10650,10650,0
|
|
20240726,170200,280909580,10650,10650,10650,10650,0
|
|
20240726,170100,280909580,10650,10650,10650,10650,0
|
|
20240726,170000,280909580,10650,10650,10650,10650,0
|
|
20240726,165900,280909580,10650,10650,10650,10650,0
|
|
20240726,165800,280909580,10650,10650,10650,10650,0
|
|
20240726,165700,280909580,10650,10650,10650,10650,0
|
|
20240726,165600,280909580,10650,10650,10650,10650,0
|
|
20240726,165500,280909580,10650,10650,10650,10650,0
|
|
20240726,165400,280909580,10650,10650,10650,10650,0
|
|
20240726,165300,280909580,10650,10650,10650,10650,0
|
|
20240726,165200,280909580,10650,10650,10650,10650,0
|
|
20240726,165100,280909580,10650,10650,10650,10650,0
|
|
20240726,165000,280909580,10650,10650,10650,10650,0
|
|
20240726,164900,280909580,10650,10650,10650,10650,0
|
|
20240726,164800,280909580,10650,10650,10650,10650,0
|
|
20240726,164700,280909580,10650,10650,10650,10650,3032
|
|
20240726,164600,280909580,10650,10650,10650,10650,0
|
|
20240726,164500,280909580,10650,10650,10650,10650,0
|
|
20240726,164400,280909580,10650,10650,10650,10650,0
|
|
20240726,164300,280909580,10650,10650,10650,10650,0
|
|
20240726,164200,280909580,10650,10650,10650,10650,0
|
|
20240726,164100,280909580,10650,10650,10650,10650,0
|
|
20240726,164000,280909580,10650,10650,10650,10650,0
|
|
20240726,163900,280909580,10650,10650,10650,10650,0
|
|
20240726,163800,280909580,10650,10650,10650,10650,0
|
|
20240726,163700,280909580,10650,10650,10650,10650,0
|
|
20240726,163600,280909580,10650,10650,10650,10650,0
|
|
20240726,163500,280909580,10650,10650,10650,10650,0
|
|
20240726,163400,280909580,10650,10650,10650,10650,0
|
|
20240726,163300,280909580,10650,10650,10650,10650,0
|
|
20240726,163200,280909580,10650,10650,10650,10650,0
|
|
20240726,163100,280909580,10650,10650,10650,10650,0
|
|
20240726,163000,280909580,10650,10650,10650,10650,0
|
|
20240726,162900,280909580,10650,10650,10650,10650,0
|
|
20240726,162800,280909580,10650,10650,10650,10650,0
|
|
20240726,162700,280909580,10650,10650,10650,10650,0
|
|
20240726,162600,280909580,10650,10650,10650,10650,0
|
|
20240726,162500,280909580,10650,10650,10650,10650,0
|
|
20240726,162400,280909580,10650,10650,10650,10650,0
|
|
20240726,162300,280909580,10650,10650,10650,10650,0
|
|
20240726,162200,280909580,10650,10650,10650,10650,0
|
|
20240726,162100,280909580,10650,10650,10650,10650,0
|
|
20240726,162000,280909580,10650,10650,10650,10650,0
|
|
20240726,161900,280909580,10650,10650,10650,10650,0
|
|
20240726,161800,280909580,10650,10650,10650,10650,0
|
|
20240726,161700,280909580,10650,10650,10650,10650,3032
|
|
20240726,161600,280909580,10650,10650,10650,10650,0
|
|
20240726,161500,280909580,10650,10650,10650,10650,0
|
|
20240726,161400,280909580,10650,10650,10650,10650,0
|
|
20240726,161300,280909580,10650,10650,10650,10650,0
|
|
20240726,161200,280909580,10650,10650,10650,10650,0
|
|
20240726,161100,280909580,10650,10650,10650,10650,0
|
|
20240726,161000,280909580,10650,10650,10650,10650,0
|
|
20240726,160900,280909580,10650,10650,10650,10650,0
|
|
20240726,160800,280909580,10650,10650,10650,10650,0
|
|
20240726,160700,280909580,10650,10650,10650,10650,0
|
|
20240726,160600,280909580,10650,10650,10650,10650,0
|
|
20240726,160500,280909580,10650,10650,10650,10650,0
|
|
20240726,160400,280909580,10650,10650,10650,10650,0
|
|
20240726,160300,280909580,10650,10650,10650,10650,0
|
|
20240726,160200,280909580,10650,10650,10650,10650,0
|
|
20240726,160100,280909580,10650,10650,10650,10650,0
|
|
20240726,160000,280909580,10650,10650,10650,10650,0
|
|
20240726,155900,280909580,10650,10650,10650,10650,0
|
|
20240726,155800,280909580,10650,10650,10650,10650,0
|
|
20240726,155700,280909580,10650,10650,10650,10650,0
|
|
20240726,155600,280909580,10650,10650,10650,10650,0
|
|
20240726,155500,280909580,10650,10650,10650,10650,0
|
|
20240726,155400,280909580,10650,10650,10650,10650,0
|
|
20240726,155300,280909580,10650,10650,10650,10650,0
|
|
20240726,155200,280909580,10650,10650,10650,10650,0
|
|
20240726,155100,280909580,10650,10650,10650,10650,0
|
|
20240726,155000,280909580,10650,10650,10650,10650,0
|
|
20240726,154900,280909580,10650,10650,10650,10650,0
|
|
20240726,154800,280909580,10650,10650,10650,10650,0
|
|
20240726,154700,280909580,10650,10650,10650,10650,3032
|
|
20240726,154600,280909580,10650,10650,10650,10650,0
|
|
20240726,154500,280909580,10650,10650,10650,10650,0
|
|
20240726,154400,280909580,10650,10650,10650,10650,0
|
|
20240726,154300,280909580,10650,10650,10650,10650,0
|
|
20240726,154200,280909580,10650,10650,10650,10650,0
|
|
20240726,154100,280909580,10650,10650,10650,10650,0
|
|
20240726,154000,280909580,10650,10650,10650,10650,0
|
|
20240726,153900,280909580,10650,10650,10650,10650,0
|
|
20240726,153800,280909580,10650,10650,10650,10650,0
|
|
20240726,153700,280909580,10650,10650,10650,10650,0
|
|
20240726,153600,280909580,10650,10650,10650,10650,0
|
|
20240726,153500,280909580,10650,10650,10650,10650,0
|
|
20240726,153400,280909580,10650,10650,10650,10650,0
|
|
20240726,153300,280909580,10650,10650,10650,10650,0
|
|
20240726,153200,280909580,10650,10650,10650,10650,0
|
|
20240726,153100,280909580,10650,10650,10650,10650,0
|
|
20240726,153000,280909580,10650,10650,10650,10650,3032
|
|
20240726,152900,248618780,10650,10650,10650,10650,0
|
|
20240726,152800,248618780,10650,10650,10650,10650,0
|
|
20240726,152700,248618780,10650,10650,10650,10650,0
|
|
20240726,152600,248618780,10650,10650,10650,10650,0
|
|
20240726,152500,248618780,10650,10650,10650,10650,0
|
|
20240726,152400,248618780,10650,10650,10650,10650,0
|
|
20240726,152300,248618780,10650,10650,10650,10650,0
|
|
20240726,152200,248618780,10650,10650,10650,10650,0
|
|
20240726,152100,248618780,10650,10650,10650,10650,0
|
|
20240726,152000,248618780,10650,10650,10650,10650,0
|
|
20240726,151900,248618780,10650,10670,10670,10650,1080
|
|
20240726,151800,237111950,10670,10680,10680,10670,65
|
|
20240726,151700,236418140,10680,10680,10680,10680,8
|
|
20240726,151600,236332700,10680,10680,10680,10670,13
|
|
20240726,151500,236193910,10680,10680,10680,10680,6
|
|
20240726,151400,236129830,10680,10680,10680,10680,5
|
|
20240726,151300,236076430,10680,10680,10680,10680,8
|
|
20240726,151200,235990990,10680,10680,10680,10680,7
|
|
20240726,151100,235916230,10680,10670,10680,10670,7
|
|
20240726,151000,235841490,10680,10680,10680,10680,0
|
|
20240726,150900,235841490,10680,10680,10680,10680,0
|
|
20240726,150800,235841490,10680,10680,10680,10680,0
|
|
20240726,150700,235841490,10680,10680,10680,10680,0
|
|
20240726,150600,235841490,10680,10680,10680,10680,0
|
|
20240726,150500,235841490,10680,10680,10680,10680,0
|
|
20240726,150400,235841490,10680,10680,10680,10680,0
|
|
20240726,150300,235841490,10680,10680,10680,10680,10
|
|
20240726,150200,235734690,10680,10680,10680,10680,93
|
|
20240726,150100,234741450,10680,10680,10680,10680,0
|
|
20240726,150000,234741450,10680,10680,10680,10680,0
|
|
20240726,145900,234741450,10680,10680,10680,10680,0
|
|
20240726,145800,234741450,10680,10680,10680,10680,0
|
|
20240726,145700,234741450,10680,10680,10680,10680,1
|
|
20240726,145600,234730770,10680,10680,10680,10680,0
|
|
20240726,145500,234730770,10680,10680,10680,10680,0
|
|
20240726,145400,234730770,10680,10680,10680,10680,0
|
|
20240726,145300,234730770,10680,10680,10680,10680,5
|
|
20240726,145200,234677370,10680,10680,10680,10680,0
|
|
20240726,145100,234677370,10680,10680,10680,10680,0
|
|
20240726,145000,234677370,10680,10680,10680,10680,0
|
|
20240726,144900,234677370,10680,10680,10680,10680,0
|
|
20240726,144800,234677370,10680,10680,10680,10680,0
|
|
20240726,144700,234677370,10680,10670,10680,10650,1525
|
|
20240726,144600,218434700,10680,10680,10680,10680,240
|
|
20240726,144500,215871500,10680,10680,10680,10680,0
|
|
20240726,144400,215871500,10680,10680,10680,10680,0
|
|
20240726,144300,215871500,10680,10680,10680,10680,744
|
|
20240726,144200,207925580,10680,10680,10680,10680,64
|
|
20240726,144100,207242060,10680,10680,10680,10680,100
|
|
20240726,144000,206174060,10680,10680,10680,10680,0
|
|
20240726,143900,206174060,10680,10680,10680,10680,0
|
|
20240726,143800,206174060,10680,10680,10680,10680,0
|
|
20240726,143700,206174060,10680,10680,10680,10680,0
|
|
20240726,143600,206174060,10680,10680,10680,10680,0
|
|
20240726,143500,206174060,10680,10680,10680,10680,0
|
|
20240726,143400,206174060,10680,10680,10680,10680,0
|
|
20240726,143300,206174060,10680,10680,10680,10680,0
|
|
20240726,143200,206174060,10680,10680,10680,10680,0
|
|
20240726,143100,206174060,10680,10680,10680,10680,38
|
|
20240726,143000,205768220,10680,10680,10680,10680,0
|
|
20240726,142900,205768220,10680,10680,10680,10680,10
|
|
20240726,142800,205661420,10680,10680,10680,10680,0
|
|
20240726,142700,205661420,10680,10680,10680,10680,0
|
|
20240726,142600,205661420,10680,10680,10680,10680,0
|
|
20240726,142500,205661420,10680,10680,10680,10680,6
|
|
20240726,142400,205597340,10680,10680,10680,10680,6
|
|
20240726,142300,205533260,10680,10680,10680,10680,0
|
|
20240726,142200,205533260,10680,10680,10680,10680,0
|
|
20240726,142100,205533260,10680,10680,10680,10680,0
|
|
20240726,142000,205533260,10680,10680,10680,10680,0
|
|
20240726,141900,205533260,10680,10680,10680,10680,0
|
|
20240726,141800,205533260,10680,10670,10680,10670,104
|
|
20240726,141700,204423520,10670,10670,10670,10670,0
|
|
20240726,141600,204423520,10670,10670,10670,10670,0
|
|
20240726,141500,204423520,10670,10670,10670,10670,0
|
|
20240726,141400,204423520,10670,10670,10670,10670,0
|
|
20240726,141300,204423520,10670,10660,10670,10650,122
|
|
20240726,141200,203123450,10670,10670,10670,10670,0
|
|
20240726,141100,203123450,10670,10670,10670,10670,100
|
|
20240726,141000,202056450,10670,10670,10670,10670,0
|
|
20240726,140900,202056450,10670,10670,10670,10670,0
|
|
20240726,140800,202056450,10670,10670,10670,10670,0
|
|
20240726,140700,202056450,10670,10670,10670,10670,0
|
|
20240726,140600,202056450,10670,10670,10670,10670,0
|
|
20240726,140500,202056450,10670,10670,10670,10670,0
|
|
20240726,140400,202056450,10670,10670,10670,10670,0
|
|
20240726,140300,202056450,10670,10670,10670,10670,0
|
|
20240726,140200,202056450,10670,10670,10670,10670,0
|
|
20240726,140100,202056450,10670,10670,10670,10670,937
|
|
20240726,140000,192058660,10670,10670,10670,10670,0
|
|
20240726,135900,192058660,10670,10670,10670,10670,0
|
|
20240726,135800,192058660,10670,10670,10670,10670,2299
|
|
20240726,135700,167528330,10670,10670,10670,10670,0
|
|
20240726,135600,167528330,10670,10650,10670,10650,2
|
|
20240726,135500,167507010,10660,10660,10660,10660,0
|
|
20240726,135400,167507010,10660,10650,10660,10650,702
|
|
20240726,135300,160030690,10650,10650,10650,10650,798
|
|
20240726,135200,151531990,10650,10660,10660,10650,1295
|
|
20240726,135100,137739620,10670,10670,10670,10670,0
|
|
20240726,135000,137739620,10670,10670,10670,10670,364
|
|
20240726,134900,133855740,10670,10670,10670,10670,0
|
|
20240726,134800,133855740,10670,10670,10670,10670,106
|
|
20240726,134700,132724720,10680,10680,10680,10680,0
|
|
20240726,134600,132724720,10680,10680,10680,10680,58
|
|
20240726,134500,132105280,10690,10690,10690,10690,0
|
|
20240726,134400,132105280,10690,10690,10690,10690,0
|
|
20240726,134300,132105280,10690,10690,10690,10690,0
|
|
20240726,134200,132105280,10690,10690,10690,10690,0
|
|
20240726,134100,132105280,10690,10690,10690,10690,0
|
|
20240726,134000,132105280,10690,10690,10690,10690,0
|
|
20240726,133900,132105280,10690,10670,10690,10670,2
|
|
20240726,133800,132083920,10690,10690,10690,10690,0
|
|
20240726,133700,132083920,10690,10690,10690,10690,0
|
|
20240726,133600,132083920,10690,10690,10690,10690,0
|
|
20240726,133500,132083920,10690,10690,10690,10690,0
|
|
20240726,133400,132083920,10690,10650,10690,10650,13
|
|
20240726,133300,131945370,10650,10660,10660,10650,173
|
|
20240726,133200,130102800,10670,10680,10680,10670,31
|
|
20240726,133100,129771760,10690,10680,10690,10680,33
|
|
20240726,133000,129419210,10680,10680,10680,10680,0
|
|
20240726,132900,129419210,10680,10650,10680,10650,1963
|
|
20240726,132800,108496680,10660,10660,10660,10660,5
|
|
20240726,132700,108443380,10660,10660,10660,10660,0
|
|
20240726,132600,108443380,10660,10660,10660,10660,0
|
|
20240726,132500,108443380,10660,10660,10660,10660,0
|
|
20240726,132400,108443380,10660,10660,10660,10660,0
|
|
20240726,132300,108443380,10660,10660,10660,10660,0
|
|
20240726,132200,108443380,10660,10660,10660,10660,0
|
|
20240726,132100,108443380,10660,10660,10660,10660,0
|
|
20240726,132000,108443380,10660,10660,10660,10660,0
|
|
20240726,131900,108443380,10660,10660,10660,10660,0
|
|
20240726,131800,108443380,10660,10660,10660,10660,36
|
|
20240726,131700,108059620,10660,10660,10660,10660,0
|
|
20240726,131600,108059620,10660,10660,10660,10660,0
|
|
20240726,131500,108059620,10660,10660,10660,10660,37
|
|
20240726,131400,107665200,10670,10670,10670,10670,1
|
|
20240726,131300,107654530,10670,10670,10670,10670,20
|
|
20240726,131200,107441130,10670,10670,10670,10670,0
|
|
20240726,131100,107441130,10670,10670,10670,10670,0
|
|
20240726,131000,107441130,10670,10670,10670,10670,0
|
|
20240726,130900,107441130,10670,10670,10670,10670,0
|
|
20240726,130800,107441130,10670,10670,10670,10670,0
|
|
20240726,130700,107441130,10670,10670,10670,10670,0
|
|
20240726,130600,107441130,10670,10670,10670,10670,10
|
|
20240726,130500,107334430,10660,10660,10660,10660,0
|
|
20240726,130400,107334430,10660,10660,10660,10660,0
|
|
20240726,130300,107334430,10660,10660,10660,10660,0
|
|
20240726,130200,107334430,10660,10660,10660,10660,690
|
|
20240726,130100,99979030,10670,10670,10670,10670,0
|
|
20240726,130000,99979030,10670,10670,10670,10670,0
|
|
20240726,125900,99979030,10670,10670,10670,10670,0
|
|
20240726,125800,99979030,10670,10670,10670,10670,0
|
|
20240726,125700,99979030,10670,10670,10670,10670,0
|
|
20240726,125600,99979030,10670,10670,10670,10670,0
|
|
20240726,125500,99979030,10670,10670,10670,10670,50
|
|
20240726,125400,99445530,10660,10660,10660,10660,0
|
|
20240726,125300,99445530,10660,10660,10660,10660,0
|
|
20240726,125200,99445530,10660,10660,10660,10660,0
|
|
20240726,125100,99445530,10660,10660,10660,10660,0
|
|
20240726,125000,99445530,10660,10660,10660,10660,0
|
|
20240726,124900,99445530,10660,10660,10660,10660,0
|
|
20240726,124800,99445530,10660,10660,10660,10660,0
|
|
20240726,124700,99445530,10660,10660,10660,10660,0
|
|
20240726,124600,99445530,10660,10660,10660,10660,0
|
|
20240726,124500,99445530,10660,10660,10660,10660,50
|
|
20240726,124400,98912530,10660,10660,10660,10660,63
|
|
20240726,124300,98240950,10670,10670,10680,10670,13
|
|
20240726,124200,98102230,10670,10670,10670,10670,21
|
|
20240726,124100,97878160,10670,10670,10670,10670,0
|
|
20240726,124000,97878160,10670,10670,10670,10670,0
|
|
20240726,123900,97878160,10670,10670,10670,10670,0
|
|
20240726,123800,97878160,10670,10670,10670,10670,0
|
|
20240726,123700,97878160,10670,10670,10670,10670,10
|
|
20240726,123600,97771460,10670,10670,10670,10670,0
|
|
20240726,123500,97771460,10670,10670,10670,10670,3
|
|
20240726,123400,97739450,10670,10670,10670,10670,50
|
|
20240726,123300,97205950,10660,10660,10660,10660,0
|
|
20240726,123200,97205950,10660,10660,10660,10660,1
|
|
20240726,123100,97195290,10670,10670,10670,10670,0
|
|
20240726,123000,97195290,10670,10670,10670,10670,35
|
|
20240726,122900,96821840,10670,10680,10680,10670,92
|
|
20240726,122800,95840110,10690,10680,10690,10680,24
|
|
20240726,122700,95583780,10690,10690,10690,10690,0
|
|
20240726,122600,95583780,10690,10690,10690,10690,0
|
|
20240726,122500,95583780,10690,10690,10690,10690,0
|
|
20240726,122400,95583780,10690,10690,10690,10690,0
|
|
20240726,122300,95583780,10690,10690,10690,10690,30
|
|
20240726,122200,95263080,10680,10680,10680,10680,0
|
|
20240726,122100,95263080,10680,10680,10680,10680,2
|
|
20240726,122000,95241720,10670,10670,10670,10670,0
|
|
20240726,121900,95241720,10670,10670,10670,10670,0
|
|
20240726,121800,95241720,10670,10680,10680,10670,100
|
|
20240726,121700,94174480,10690,10690,10690,10690,0
|
|
20240726,121600,94174480,10690,10690,10690,10690,0
|
|
20240726,121500,94174480,10690,10690,10690,10690,0
|
|
20240726,121400,94174480,10690,10690,10690,10690,0
|
|
20240726,121300,94174480,10690,10690,10690,10690,0
|
|
20240726,121200,94174480,10690,10690,10690,10690,0
|
|
20240726,121100,94174480,10690,10690,10690,10690,0
|
|
20240726,121000,94174480,10690,10680,10690,10680,11
|
|
20240726,120900,94056900,10690,10690,10690,10690,0
|
|
20240726,120800,94056900,10690,10690,10690,10690,0
|
|
20240726,120700,94056900,10690,10690,10690,10690,0
|
|
20240726,120600,94056900,10690,10670,10690,10670,19
|
|
20240726,120500,93854150,10660,10660,10660,10660,0
|
|
20240726,120400,93854150,10660,10660,10660,10660,195
|
|
20240726,120300,91775450,10670,10670,10670,10670,0
|
|
20240726,120200,91775450,10670,10670,10670,10670,0
|
|
20240726,120100,91775450,10670,10670,10670,10670,0
|
|
20240726,120000,91775450,10670,10670,10670,10670,9
|
|
20240726,115900,91679420,10680,10680,10680,10680,105
|
|
20240726,115800,90558020,10690,10690,10690,10690,0
|
|
20240726,115700,90558020,10690,10690,10690,10690,283
|
|
20240726,115600,87532750,10690,10690,10690,10690,2
|
|
20240726,115500,87511370,10690,10690,10690,10690,4
|
|
20240726,115400,87468610,10690,10690,10690,10690,252
|
|
20240726,115300,84774730,10690,10690,10690,10690,0
|
|
20240726,115200,84774730,10690,10690,10690,10690,72
|
|
20240726,115100,84005050,10690,10690,10690,10690,2
|
|
20240726,115000,83983670,10690,10690,10690,10690,2
|
|
20240726,114900,83962290,10690,10690,10690,10690,0
|
|
20240726,114800,83962290,10690,10680,10690,10680,2
|
|
20240726,114700,83940920,10680,10680,10680,10680,1
|
|
20240726,114600,83930240,10690,10690,10690,10690,0
|
|
20240726,114500,83930240,10690,10690,10690,10690,0
|
|
20240726,114400,83930240,10690,10690,10690,10690,0
|
|
20240726,114300,83930240,10690,10670,10690,10670,141
|
|
20240726,114200,82424370,10690,10690,10690,10690,0
|
|
20240726,114100,82424370,10690,10680,10690,10650,725
|
|
20240726,114000,74695850,10690,10690,10690,10690,0
|
|
20240726,113900,74695850,10690,10690,10690,10690,0
|
|
20240726,113800,74695850,10690,10680,10690,10680,12
|
|
20240726,113700,74567680,10680,10690,10690,10680,515
|
|
20240726,113600,69063310,10690,10690,10690,10690,0
|
|
20240726,113500,69063310,10690,10690,10690,10690,0
|
|
20240726,113400,69063310,10690,10690,10690,10690,18
|
|
20240726,113300,68870890,10700,10700,10700,10700,2
|
|
20240726,113200,68849490,10700,10700,10700,10700,2
|
|
20240726,113100,68828090,10700,10700,10700,10700,3
|
|
20240726,113000,68795990,10700,10700,10700,10700,2
|
|
20240726,112900,68774590,10700,10700,10700,10700,0
|
|
20240726,112800,68774590,10700,10700,10700,10700,2
|
|
20240726,112700,68753190,10700,10700,10700,10700,0
|
|
20240726,112600,68753190,10700,10700,10700,10700,2
|
|
20240726,112500,68731790,10700,10700,10700,10700,2
|
|
20240726,112400,68710390,10700,10700,10700,10700,4
|
|
20240726,112300,68667590,10700,10690,10700,10690,31
|
|
20240726,112200,68335910,10690,10690,10690,10690,0
|
|
20240726,112100,68335910,10690,10690,10690,10690,0
|
|
20240726,112000,68335910,10690,10690,10690,10690,1
|
|
20240726,111900,68325220,10690,10690,10690,10690,0
|
|
20240726,111800,68325220,10690,10690,10690,10690,1
|
|
20240726,111700,68314530,10680,10680,10680,10680,0
|
|
20240726,111600,68314530,10680,10680,10680,10680,0
|
|
20240726,111500,68314530,10680,10680,10680,10680,0
|
|
20240726,111400,68314530,10680,10680,10680,10680,0
|
|
20240726,111300,68314530,10680,10680,10680,10680,0
|
|
20240726,111200,68314530,10680,10680,10680,10680,1
|
|
20240726,111100,68303850,10670,10670,10670,10670,1
|
|
20240726,111000,68293180,10690,10690,10690,10690,0
|
|
20240726,110900,68293180,10690,10690,10690,10660,111
|
|
20240726,110800,67108480,10690,10690,10690,10690,1
|
|
20240726,110700,67097790,10690,10690,10690,10690,0
|
|
20240726,110600,67097790,10690,10690,10690,10690,0
|
|
20240726,110500,67097790,10690,10690,10690,10690,11
|
|
20240726,110400,66980200,10700,10700,10700,10700,0
|
|
20240726,110300,66980200,10700,10690,10700,10690,13
|
|
20240726,110200,66841110,10690,10690,10690,10690,0
|
|
20240726,110100,66841110,10690,10690,10690,10690,0
|
|
20240726,110000,66841110,10690,10690,10690,10690,0
|
|
20240726,105900,66841110,10690,10690,10690,10690,1
|
|
20240726,105800,66830420,10690,10690,10690,10690,0
|
|
20240726,105700,66830420,10690,10690,10690,10690,0
|
|
20240726,105600,66830420,10690,10690,10690,10690,9
|
|
20240726,105500,66734210,10690,10690,10690,10690,2
|
|
20240726,105400,66712830,10690,10690,10690,10690,0
|
|
20240726,105300,66712830,10690,10690,10690,10690,0
|
|
20240726,105200,66712830,10690,10690,10690,10690,0
|
|
20240726,105100,66712830,10690,10690,10690,10690,0
|
|
20240726,105000,66712830,10690,10690,10690,10690,10
|
|
20240726,104900,66605930,10700,10700,10700,10700,61
|
|
20240726,104800,65953230,10700,10690,10700,10690,18
|
|
20240726,104700,65760640,10680,10680,10680,10680,0
|
|
20240726,104600,65760640,10680,10680,10680,10680,0
|
|
20240726,104500,65760640,10680,10680,10680,10680,0
|
|
20240726,104400,65760640,10680,10690,10690,10680,22
|
|
20240726,104300,65525490,10680,10680,10680,10680,0
|
|
20240726,104200,65525490,10680,10680,10690,10680,29
|
|
20240726,104100,65215680,10680,10680,10680,10680,2
|
|
20240726,104000,65194320,10690,10690,10690,10690,0
|
|
20240726,103900,65194320,10690,10670,10690,10670,1447
|
|
20240726,103800,49753810,10670,10670,10670,10670,0
|
|
20240726,103700,49753810,10670,10670,10670,10670,9
|
|
20240726,103600,49657780,10670,10670,10670,10670,1
|
|
20240726,103500,49647110,10670,10670,10670,10670,9
|
|
20240726,103400,49551080,10670,10670,10670,10670,1
|
|
20240726,103300,49540410,10670,10670,10670,10670,0
|
|
20240726,103200,49540410,10670,10670,10670,10670,10
|
|
20240726,103100,49433710,10670,10670,10670,10670,0
|
|
20240726,103000,49433710,10670,10670,10670,10670,2
|
|
20240726,102900,49412370,10670,10670,10670,10670,50
|
|
20240726,102800,48878870,10670,10670,10670,10670,1
|
|
20240726,102700,48868200,10670,10670,10670,10670,0
|
|
20240726,102600,48868200,10670,10670,10670,10670,110
|
|
20240726,102500,47694500,10670,10670,10670,10670,0
|
|
20240726,102400,47694500,10670,10670,10670,10670,0
|
|
20240726,102300,47694500,10670,10670,10670,10670,1
|
|
20240726,102200,47683830,10670,10670,10670,10670,9
|
|
20240726,102100,47587800,10670,10670,10670,10670,0
|
|
20240726,102000,47587800,10670,10670,10670,10670,1
|
|
20240726,101900,47577130,10670,10670,10670,10670,10
|
|
20240726,101800,47470430,10660,10660,10660,10660,0
|
|
20240726,101700,47470430,10660,10670,10670,10660,20
|
|
20240726,101600,47257130,10660,10660,10660,10660,43
|
|
20240726,101500,46798750,10670,10670,10670,10670,2
|
|
20240726,101400,46777410,10670,10670,10670,10670,9
|
|
20240726,101300,46681380,10660,10660,10660,10660,0
|
|
20240726,101200,46681380,10660,10660,10660,10660,48
|
|
20240726,101100,46169700,10670,10670,10670,10670,509
|
|
20240726,101000,40738670,10680,10680,10680,10680,1
|
|
20240726,100900,40727990,10680,10680,10690,10680,19
|
|
20240726,100800,40524900,10680,10680,10680,10680,0
|
|
20240726,100700,40524900,10680,10680,10680,10680,0
|
|
20240726,100600,40524900,10680,10680,10680,10680,0
|
|
20240726,100500,40524900,10680,10680,10680,10680,0
|
|
20240726,100400,40524900,10680,10690,10690,10680,25
|
|
20240726,100300,40257830,10700,10690,10700,10690,15
|
|
20240726,100200,40097380,10700,10690,10700,10690,7
|
|
20240726,100100,40022490,10700,10700,10700,10700,0
|
|
20240726,100000,40022490,10700,10700,10700,10690,11
|
|
20240726,095900,39904800,10690,10690,10700,10690,12
|
|
20240726,095800,39776500,10690,10690,10690,10690,6
|
|
20240726,095700,39712360,10690,10680,10690,10680,102
|
|
20240726,095600,38622990,10680,10670,10680,10670,15
|
|
20240726,095500,38462800,10680,10680,10680,10680,0
|
|
20240726,095400,38462800,10680,10660,10680,10660,11
|
|
20240726,095300,38345430,10670,10670,10670,10670,0
|
|
20240726,095200,38345430,10670,10670,10670,10670,0
|
|
20240726,095100,38345430,10670,10670,10670,10670,0
|
|
20240726,095000,38345430,10670,10680,10680,10670,12
|
|
20240726,094900,38217380,10680,10680,10680,10680,0
|
|
20240726,094800,38217380,10680,10660,10680,10660,10
|
|
20240726,094700,38110600,10670,10660,10670,10660,2
|
|
20240726,094600,38089270,10680,10680,10680,10680,0
|
|
20240726,094500,38089270,10680,10650,10680,10650,2
|
|
20240726,094400,38067940,10650,10650,10650,10650,9
|
|
20240726,094300,37972090,10650,10650,10650,10650,1
|
|
20240726,094200,37961440,10650,10650,10650,10650,10
|
|
20240726,094100,37854940,10650,10650,10650,10650,9
|
|
20240726,094000,37759090,10650,10650,10650,10650,1
|
|
20240726,093900,37748440,10650,10650,10650,10650,1
|
|
20240726,093800,37737790,10650,10630,10650,10630,609
|
|
20240726,093700,31259010,10640,10640,10640,10640,1
|
|
20240726,093600,31248370,10640,10640,10640,10640,10
|
|
20240726,093500,31141970,10640,10640,10640,10630,1356
|
|
20240726,093400,16721330,10650,10650,10650,10650,3
|
|
20240726,093300,16689380,10650,10650,10650,10650,0
|
|
20240726,093200,16689380,10650,10650,10650,10650,0
|
|
20240726,093100,16689380,10650,10650,10650,10650,58
|
|
20240726,093000,16071680,10670,10670,10670,10670,0
|
|
20240726,092900,16071680,10670,10670,10670,10670,1
|
|
20240726,092800,16061010,10650,10650,10650,10650,0
|
|
20240726,092700,16061010,10650,10650,10650,10650,0
|
|
20240726,092600,16061010,10650,10660,10660,10650,88
|
|
20240726,092500,15123800,10650,10670,10690,10650,192
|
|
20240726,092400,13075050,10680,10680,10680,10680,0
|
|
20240726,092300,13075050,10680,10680,10680,10680,100
|
|
20240726,092200,12007050,10680,10670,10680,10670,53
|
|
20240726,092100,11441520,10670,10670,10670,10670,0
|
|
20240726,092000,11441520,10670,10670,10670,10670,0
|
|
20240726,091900,11441520,10670,10660,10670,10660,72
|
|
20240726,091800,10673990,10670,10670,10670,10670,0
|
|
20240726,091700,10673990,10670,10670,10670,10670,0
|
|
20240726,091600,10673990,10670,10670,10670,10670,2
|
|
20240726,091500,10652650,10680,10680,10680,10680,0
|
|
20240726,091400,10652650,10680,10680,10680,10680,0
|
|
20240726,091300,10652650,10680,10680,10680,10660,3
|
|
20240726,091200,10620630,10670,10670,10670,10670,6
|
|
20240726,091100,10556610,10650,10650,10650,10650,0
|
|
20240726,091000,10556610,10650,10670,10670,10650,5
|
|
20240726,090900,10503310,10640,10640,10640,10640,0
|
|
20240726,090800,10503310,10640,10640,10640,10640,700
|
|
20240726,090700,3055310,10640,10640,10640,10640,0
|
|
20240726,090600,3055310,10640,10660,10680,10640,6
|
|
20240726,090500,2991380,10640,10640,10640,10640,0
|
|
20240726,090400,2991380,10640,10640,10640,10640,172
|
|
20240726,090300,1161300,10640,10640,10640,10640,3
|
|
20240726,090200,1129380,10650,10660,10670,10650,44
|
|
20240726,090100,660420,10690,10690,10690,10690,3
|
|
20240726,090000,628350,10650,10650,10650,10650,59
|