588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184500,73156390,5730,5730,5730,5730,386
|
|
20240726,184400,73156390,5730,5730,5730,5730,0
|
|
20240726,184300,73156390,5730,5730,5730,5730,0
|
|
20240726,184200,73156390,5730,5730,5730,5730,0
|
|
20240726,184100,73156390,5730,5730,5730,5730,0
|
|
20240726,184000,73156390,5730,5730,5730,5730,0
|
|
20240726,183900,73156390,5730,5730,5730,5730,0
|
|
20240726,183800,73156390,5730,5730,5730,5730,0
|
|
20240726,183700,73156390,5730,5730,5730,5730,0
|
|
20240726,183600,73156390,5730,5730,5730,5730,0
|
|
20240726,183500,73156390,5730,5730,5730,5730,0
|
|
20240726,183400,73156390,5730,5730,5730,5730,0
|
|
20240726,183300,73156390,5730,5730,5730,5730,0
|
|
20240726,183200,73156390,5730,5730,5730,5730,0
|
|
20240726,183100,73156390,5730,5730,5730,5730,0
|
|
20240726,183000,73156390,5730,5730,5730,5730,0
|
|
20240726,182900,73156390,5730,5730,5730,5730,0
|
|
20240726,182800,73156390,5730,5730,5730,5730,0
|
|
20240726,182700,73156390,5730,5730,5730,5730,0
|
|
20240726,182600,73156390,5730,5730,5730,5730,0
|
|
20240726,182500,73156390,5730,5730,5730,5730,0
|
|
20240726,182400,73156390,5730,5730,5730,5730,0
|
|
20240726,182300,73156390,5730,5730,5730,5730,0
|
|
20240726,182200,73156390,5730,5730,5730,5730,0
|
|
20240726,182100,73156390,5730,5730,5730,5730,0
|
|
20240726,182000,73156390,5730,5730,5730,5730,0
|
|
20240726,181900,73156390,5730,5730,5730,5730,0
|
|
20240726,181800,73156390,5730,5730,5730,5730,0
|
|
20240726,181700,73156390,5730,5730,5730,5730,0
|
|
20240726,181600,73156390,5730,5730,5730,5730,0
|
|
20240726,181500,73156390,5730,5730,5730,5730,386
|
|
20240726,181400,73156390,5730,5730,5730,5730,0
|
|
20240726,181300,73156390,5730,5730,5730,5730,0
|
|
20240726,181200,73156390,5730,5730,5730,5730,0
|
|
20240726,181100,73156390,5730,5730,5730,5730,0
|
|
20240726,181000,73156390,5730,5730,5730,5730,0
|
|
20240726,180900,73156390,5730,5730,5730,5730,0
|
|
20240726,180800,73156390,5730,5730,5730,5730,0
|
|
20240726,180700,73156390,5730,5730,5730,5730,0
|
|
20240726,180600,73156390,5730,5730,5730,5730,0
|
|
20240726,180500,73156390,5730,5730,5730,5730,0
|
|
20240726,180400,73156390,5730,5730,5730,5730,0
|
|
20240726,180300,73156390,5730,5730,5730,5730,0
|
|
20240726,180200,73156390,5730,5730,5730,5730,0
|
|
20240726,180100,73156390,5730,5730,5730,5730,0
|
|
20240726,180000,73156390,5730,5730,5730,5730,0
|
|
20240726,175900,73156390,5730,5730,5730,5730,0
|
|
20240726,175800,73156390,5730,5730,5730,5730,0
|
|
20240726,175700,73156390,5730,5730,5730,5730,0
|
|
20240726,175600,73156390,5730,5730,5730,5730,0
|
|
20240726,175500,73156390,5730,5730,5730,5730,0
|
|
20240726,175400,73156390,5730,5730,5730,5730,0
|
|
20240726,175300,73156390,5730,5730,5730,5730,0
|
|
20240726,175200,73156390,5730,5730,5730,5730,0
|
|
20240726,175100,73156390,5730,5730,5730,5730,0
|
|
20240726,175000,73156390,5730,5730,5730,5730,0
|
|
20240726,174900,73156390,5730,5730,5730,5730,0
|
|
20240726,174800,73156390,5730,5730,5730,5730,0
|
|
20240726,174700,73156390,5730,5730,5730,5730,0
|
|
20240726,174600,73156390,5730,5730,5730,5730,0
|
|
20240726,174500,73156390,5730,5730,5730,5730,386
|
|
20240726,174400,73156390,5730,5730,5730,5730,0
|
|
20240726,174300,73156390,5730,5730,5730,5730,0
|
|
20240726,174200,73156390,5730,5730,5730,5730,0
|
|
20240726,174100,73156390,5730,5730,5730,5730,0
|
|
20240726,174000,73156390,5730,5730,5730,5730,0
|
|
20240726,173900,73156390,5730,5730,5730,5730,0
|
|
20240726,173800,73156390,5730,5730,5730,5730,0
|
|
20240726,173700,73156390,5730,5730,5730,5730,0
|
|
20240726,173600,73156390,5730,5730,5730,5730,0
|
|
20240726,173500,73156390,5730,5730,5730,5730,0
|
|
20240726,173400,73156390,5730,5730,5730,5730,0
|
|
20240726,173300,73156390,5730,5730,5730,5730,0
|
|
20240726,173200,73156390,5730,5730,5730,5730,0
|
|
20240726,173100,73156390,5730,5730,5730,5730,0
|
|
20240726,173000,73156390,5730,5730,5730,5730,0
|
|
20240726,172900,73156390,5730,5730,5730,5730,0
|
|
20240726,172800,73156390,5730,5730,5730,5730,0
|
|
20240726,172700,73156390,5730,5730,5730,5730,0
|
|
20240726,172600,73156390,5730,5730,5730,5730,0
|
|
20240726,172500,73156390,5730,5730,5730,5730,0
|
|
20240726,172400,73156390,5730,5730,5730,5730,0
|
|
20240726,172300,73156390,5730,5730,5730,5730,0
|
|
20240726,172200,73156390,5730,5730,5730,5730,0
|
|
20240726,172100,73156390,5730,5730,5730,5730,0
|
|
20240726,172000,73156390,5730,5730,5730,5730,0
|
|
20240726,171900,73156390,5730,5730,5730,5730,0
|
|
20240726,171800,73156390,5730,5730,5730,5730,0
|
|
20240726,171700,73156390,5730,5730,5730,5730,0
|
|
20240726,171600,73156390,5730,5730,5730,5730,0
|
|
20240726,171500,73156390,5730,5730,5730,5730,386
|
|
20240726,171400,73156390,5730,5730,5730,5730,0
|
|
20240726,171300,73156390,5730,5730,5730,5730,0
|
|
20240726,171200,73156390,5730,5730,5730,5730,0
|
|
20240726,171100,73156390,5730,5730,5730,5730,0
|
|
20240726,171000,73156390,5730,5730,5730,5730,0
|
|
20240726,170900,73156390,5730,5730,5730,5730,0
|
|
20240726,170800,73156390,5730,5730,5730,5730,0
|
|
20240726,170700,73156390,5730,5730,5730,5730,0
|
|
20240726,170600,73156390,5730,5730,5730,5730,0
|
|
20240726,170500,73156390,5730,5730,5730,5730,0
|
|
20240726,170400,73156390,5730,5730,5730,5730,0
|
|
20240726,170300,73156390,5730,5730,5730,5730,0
|
|
20240726,170200,73156390,5730,5730,5730,5730,0
|
|
20240726,170100,73156390,5730,5730,5730,5730,0
|
|
20240726,170000,73156390,5730,5730,5730,5730,0
|
|
20240726,165900,73156390,5730,5730,5730,5730,0
|
|
20240726,165800,73156390,5730,5730,5730,5730,0
|
|
20240726,165700,73156390,5730,5730,5730,5730,0
|
|
20240726,165600,73156390,5730,5730,5730,5730,0
|
|
20240726,165500,73156390,5730,5730,5730,5730,0
|
|
20240726,165400,73156390,5730,5730,5730,5730,0
|
|
20240726,165300,73156390,5730,5730,5730,5730,0
|
|
20240726,165200,73156390,5730,5730,5730,5730,0
|
|
20240726,165100,73156390,5730,5730,5730,5730,0
|
|
20240726,165000,73156390,5730,5730,5730,5730,0
|
|
20240726,164900,73156390,5730,5730,5730,5730,0
|
|
20240726,164800,73156390,5730,5730,5730,5730,0
|
|
20240726,164700,73156390,5730,5730,5730,5730,0
|
|
20240726,164600,73156390,5730,5730,5730,5730,0
|
|
20240726,164500,73156390,5730,5730,5730,5730,386
|
|
20240726,164400,73156390,5730,5730,5730,5730,0
|
|
20240726,164300,73156390,5730,5730,5730,5730,0
|
|
20240726,164200,73156390,5730,5730,5730,5730,0
|
|
20240726,164100,73156390,5730,5730,5730,5730,0
|
|
20240726,164000,73156390,5730,5730,5730,5730,0
|
|
20240726,163900,73156390,5730,5730,5730,5730,0
|
|
20240726,163800,73156390,5730,5730,5730,5730,0
|
|
20240726,163700,73156390,5730,5730,5730,5730,0
|
|
20240726,163600,73156390,5730,5730,5730,5730,0
|
|
20240726,163500,73156390,5730,5730,5730,5730,0
|
|
20240726,163400,73156390,5730,5730,5730,5730,0
|
|
20240726,163300,73156390,5730,5730,5730,5730,0
|
|
20240726,163200,73156390,5730,5730,5730,5730,0
|
|
20240726,163100,73156390,5730,5730,5730,5730,0
|
|
20240726,163000,73156390,5730,5730,5730,5730,0
|
|
20240726,162900,73156390,5730,5730,5730,5730,0
|
|
20240726,162800,73156390,5730,5730,5730,5730,0
|
|
20240726,162700,73156390,5730,5730,5730,5730,0
|
|
20240726,162600,73156390,5730,5730,5730,5730,0
|
|
20240726,162500,73156390,5730,5730,5730,5730,0
|
|
20240726,162400,73156390,5730,5730,5730,5730,0
|
|
20240726,162300,73156390,5730,5730,5730,5730,0
|
|
20240726,162200,73156390,5730,5730,5730,5730,0
|
|
20240726,162100,73156390,5730,5730,5730,5730,0
|
|
20240726,162000,73156390,5730,5730,5730,5730,0
|
|
20240726,161900,73156390,5730,5730,5730,5730,0
|
|
20240726,161800,73156390,5730,5730,5730,5730,0
|
|
20240726,161700,73156390,5730,5730,5730,5730,0
|
|
20240726,161600,73156390,5730,5730,5730,5730,0
|
|
20240726,161500,73156390,5730,5730,5730,5730,386
|
|
20240726,161400,73156390,5730,5730,5730,5730,0
|
|
20240726,161300,73156390,5730,5730,5730,5730,0
|
|
20240726,161200,73156390,5730,5730,5730,5730,0
|
|
20240726,161100,73156390,5730,5730,5730,5730,0
|
|
20240726,161000,73156390,5730,5730,5730,5730,0
|
|
20240726,160900,73156390,5730,5730,5730,5730,0
|
|
20240726,160800,73156390,5730,5730,5730,5730,0
|
|
20240726,160700,73156390,5730,5730,5730,5730,0
|
|
20240726,160600,73156390,5730,5730,5730,5730,0
|
|
20240726,160500,73156390,5730,5730,5730,5730,0
|
|
20240726,160400,73156390,5730,5730,5730,5730,0
|
|
20240726,160300,73156390,5730,5730,5730,5730,0
|
|
20240726,160200,73156390,5730,5730,5730,5730,0
|
|
20240726,160100,73156390,5730,5730,5730,5730,0
|
|
20240726,160000,73156390,5730,5730,5730,5730,0
|
|
20240726,155900,73156390,5730,5730,5730,5730,0
|
|
20240726,155800,73156390,5730,5730,5730,5730,0
|
|
20240726,155700,73156390,5730,5730,5730,5730,0
|
|
20240726,155600,73156390,5730,5730,5730,5730,0
|
|
20240726,155500,73156390,5730,5730,5730,5730,0
|
|
20240726,155400,73156390,5730,5730,5730,5730,0
|
|
20240726,155300,73156390,5730,5730,5730,5730,0
|
|
20240726,155200,73156390,5730,5730,5730,5730,0
|
|
20240726,155100,73156390,5730,5730,5730,5730,0
|
|
20240726,155000,73156390,5730,5730,5730,5730,0
|
|
20240726,154900,73156390,5730,5730,5730,5730,0
|
|
20240726,154800,73156390,5730,5730,5730,5730,0
|
|
20240726,154700,73156390,5730,5730,5730,5730,0
|
|
20240726,154600,73156390,5730,5730,5730,5730,0
|
|
20240726,154500,73156390,5730,5730,5730,5730,386
|
|
20240726,154400,73156390,5730,5730,5730,5730,0
|
|
20240726,154300,73156390,5730,5730,5730,5730,0
|
|
20240726,154200,73156390,5730,5730,5730,5730,0
|
|
20240726,154100,73156390,5730,5730,5730,5730,0
|
|
20240726,154000,73156390,5730,5730,5730,5730,0
|
|
20240726,153900,73156390,5730,5730,5730,5730,0
|
|
20240726,153800,73156390,5730,5730,5730,5730,0
|
|
20240726,153700,73156390,5730,5730,5730,5730,0
|
|
20240726,153600,73156390,5730,5730,5730,5730,0
|
|
20240726,153500,73156390,5730,5730,5730,5730,0
|
|
20240726,153400,73156390,5730,5730,5730,5730,0
|
|
20240726,153300,73156390,5730,5730,5730,5730,0
|
|
20240726,153200,73156390,5730,5730,5730,5730,0
|
|
20240726,153100,73156390,5730,5730,5730,5730,0
|
|
20240726,153000,73156390,5730,5730,5730,5730,386
|
|
20240726,152900,70944610,5730,5730,5730,5730,0
|
|
20240726,152800,70944610,5730,5730,5730,5730,0
|
|
20240726,152700,70944610,5730,5730,5730,5730,0
|
|
20240726,152600,70944610,5730,5730,5730,5730,0
|
|
20240726,152500,70944610,5730,5730,5730,5730,0
|
|
20240726,152400,70944610,5730,5730,5730,5730,0
|
|
20240726,152300,70944610,5730,5730,5730,5730,0
|
|
20240726,152200,70944610,5730,5730,5730,5730,0
|
|
20240726,152100,70944610,5730,5730,5730,5730,0
|
|
20240726,152000,70944610,5730,5730,5730,5730,0
|
|
20240726,151900,70944610,5730,5730,5730,5730,0
|
|
20240726,151800,70944610,5730,5730,5730,5730,0
|
|
20240726,151700,70944610,5730,5730,5730,5730,0
|
|
20240726,151600,70944610,5730,5710,5730,5710,606
|
|
20240726,151500,67474100,5700,5700,5700,5700,0
|
|
20240726,151400,67474100,5700,5700,5700,5700,0
|
|
20240726,151300,67474100,5700,5700,5700,5700,0
|
|
20240726,151200,67474100,5700,5700,5700,5700,0
|
|
20240726,151100,67474100,5700,5700,5700,5700,50
|
|
20240726,151000,67189100,5700,5700,5700,5700,0
|
|
20240726,150900,67189100,5700,5700,5700,5700,72
|
|
20240726,150800,66778700,5700,5700,5700,5700,20
|
|
20240726,150700,66664700,5700,5700,5700,5700,5
|
|
20240726,150600,66636200,5700,5710,5710,5700,12
|
|
20240726,150500,66567780,5700,5700,5700,5700,0
|
|
20240726,150400,66567780,5700,5700,5700,5700,202
|
|
20240726,150300,65416380,5720,5720,5720,5720,0
|
|
20240726,150200,65416380,5720,5720,5720,5720,1
|
|
20240726,150100,65410660,5730,5730,5730,5730,0
|
|
20240726,150000,65410660,5730,5720,5730,5720,3
|
|
20240726,145900,65393490,5720,5720,5720,5720,200
|
|
20240726,145800,64249490,5720,5720,5720,5720,0
|
|
20240726,145700,64249490,5720,5720,5720,5720,0
|
|
20240726,145600,64249490,5720,5720,5720,5720,0
|
|
20240726,145500,64249490,5720,5720,5720,5720,211
|
|
20240726,145400,63042570,5730,5730,5730,5730,56
|
|
20240726,145300,62721690,5730,5730,5730,5730,0
|
|
20240726,145200,62721690,5730,5730,5730,5730,0
|
|
20240726,145100,62721690,5730,5730,5730,5730,0
|
|
20240726,145000,62721690,5730,5730,5730,5730,0
|
|
20240726,144900,62721690,5730,5730,5730,5730,0
|
|
20240726,144800,62721690,5730,5730,5730,5730,24
|
|
20240726,144700,62584170,5730,5730,5730,5730,0
|
|
20240726,144600,62584170,5730,5730,5730,5730,0
|
|
20240726,144500,62584170,5730,5730,5730,5730,100
|
|
20240726,144400,62011170,5730,5730,5730,5730,0
|
|
20240726,144300,62011170,5730,5730,5730,5730,40
|
|
20240726,144200,61781970,5730,5730,5730,5730,0
|
|
20240726,144100,61781970,5730,5730,5730,5730,1
|
|
20240726,144000,61776240,5710,5710,5710,5710,0
|
|
20240726,143900,61776240,5710,5710,5710,5710,0
|
|
20240726,143800,61776240,5710,5710,5710,5710,0
|
|
20240726,143700,61776240,5710,5710,5710,5710,0
|
|
20240726,143600,61776240,5710,5710,5710,5710,0
|
|
20240726,143500,61776240,5710,5710,5710,5710,0
|
|
20240726,143400,61776240,5710,5710,5710,5710,0
|
|
20240726,143300,61776240,5710,5710,5710,5710,0
|
|
20240726,143200,61776240,5710,5710,5710,5710,0
|
|
20240726,143100,61776240,5710,5710,5710,5710,0
|
|
20240726,143000,61776240,5710,5710,5710,5710,0
|
|
20240726,142900,61776240,5710,5710,5710,5710,36
|
|
20240726,142800,61570680,5710,5710,5710,5710,5
|
|
20240726,142700,61542130,5720,5720,5720,5720,0
|
|
20240726,142600,61542130,5720,5720,5720,5720,0
|
|
20240726,142500,61542130,5720,5720,5720,5720,0
|
|
20240726,142400,61542130,5720,5720,5720,5720,0
|
|
20240726,142300,61542130,5720,5720,5720,5720,0
|
|
20240726,142200,61542130,5720,5720,5720,5720,0
|
|
20240726,142100,61542130,5720,5720,5720,5720,29
|
|
20240726,142000,61376250,5730,5730,5730,5730,0
|
|
20240726,141900,61376250,5730,5730,5730,5730,0
|
|
20240726,141800,61376250,5730,5730,5730,5730,0
|
|
20240726,141700,61376250,5730,5730,5730,5730,0
|
|
20240726,141600,61376250,5730,5730,5730,5730,0
|
|
20240726,141500,61376250,5730,5730,5730,5730,0
|
|
20240726,141400,61376250,5730,5730,5730,5730,0
|
|
20240726,141300,61376250,5730,5730,5730,5730,0
|
|
20240726,141200,61376250,5730,5720,5730,5720,9
|
|
20240726,141100,61324740,5700,5700,5700,5700,0
|
|
20240726,141000,61324740,5700,5700,5700,5700,0
|
|
20240726,140900,61324740,5700,5700,5730,5700,383
|
|
20240726,140800,59139300,5710,5710,5710,5710,0
|
|
20240726,140700,59139300,5710,5710,5710,5710,2
|
|
20240726,140600,59127880,5700,5700,5700,5700,0
|
|
20240726,140500,59127880,5700,5700,5700,5700,0
|
|
20240726,140400,59127880,5700,5700,5700,5700,0
|
|
20240726,140300,59127880,5700,5700,5700,5700,0
|
|
20240726,140200,59127880,5700,5700,5700,5700,0
|
|
20240726,140100,59127880,5700,5700,5700,5700,0
|
|
20240726,140000,59127880,5700,5700,5700,5700,0
|
|
20240726,135900,59127880,5700,5700,5700,5700,0
|
|
20240726,135800,59127880,5700,5700,5700,5700,0
|
|
20240726,135700,59127880,5700,5700,5700,5700,0
|
|
20240726,135600,59127880,5700,5710,5710,5700,24
|
|
20240726,135500,58990880,5710,5710,5710,5710,0
|
|
20240726,135400,58990880,5710,5710,5710,5710,0
|
|
20240726,135300,58990880,5710,5710,5710,5710,0
|
|
20240726,135200,58990880,5710,5710,5710,5710,1
|
|
20240726,135100,58985170,5720,5720,5720,5720,0
|
|
20240726,135000,58985170,5720,5720,5720,5720,0
|
|
20240726,134900,58985170,5720,5720,5720,5720,0
|
|
20240726,134800,58985170,5720,5720,5720,5720,0
|
|
20240726,134700,58985170,5720,5720,5720,5720,0
|
|
20240726,134600,58985170,5720,5720,5720,5720,0
|
|
20240726,134500,58985170,5720,5720,5720,5720,0
|
|
20240726,134400,58985170,5720,5720,5720,5720,0
|
|
20240726,134300,58985170,5720,5720,5720,5720,4
|
|
20240726,134200,58962290,5720,5720,5720,5720,0
|
|
20240726,134100,58962290,5720,5720,5720,5720,0
|
|
20240726,134000,58962290,5720,5720,5720,5720,1
|
|
20240726,133900,58956570,5720,5720,5720,5720,0
|
|
20240726,133800,58956570,5720,5720,5720,5720,0
|
|
20240726,133700,58956570,5720,5720,5720,5720,0
|
|
20240726,133600,58956570,5720,5720,5720,5720,0
|
|
20240726,133500,58956570,5720,5720,5720,5720,0
|
|
20240726,133400,58956570,5720,5720,5720,5720,0
|
|
20240726,133300,58956570,5720,5720,5720,5720,0
|
|
20240726,133200,58956570,5720,5720,5720,5720,0
|
|
20240726,133100,58956570,5720,5720,5720,5720,0
|
|
20240726,133000,58956570,5720,5720,5720,5720,0
|
|
20240726,132900,58956570,5720,5720,5720,5720,0
|
|
20240726,132800,58956570,5720,5720,5720,5720,31
|
|
20240726,132700,58779250,5720,5720,5720,5720,0
|
|
20240726,132600,58779250,5720,5720,5720,5720,0
|
|
20240726,132500,58779250,5720,5720,5720,5720,0
|
|
20240726,132400,58779250,5720,5720,5720,5720,0
|
|
20240726,132300,58779250,5720,5720,5720,5720,0
|
|
20240726,132200,58779250,5720,5720,5720,5720,0
|
|
20240726,132100,58779250,5720,5720,5720,5720,0
|
|
20240726,132000,58779250,5720,5720,5720,5720,0
|
|
20240726,131900,58779250,5720,5720,5720,5720,0
|
|
20240726,131800,58779250,5720,5720,5720,5720,4
|
|
20240726,131700,58756370,5720,5720,5720,5720,50
|
|
20240726,131600,58470370,5720,5720,5720,5720,5
|
|
20240726,131500,58441770,5720,5720,5720,5720,0
|
|
20240726,131400,58441770,5720,5720,5720,5720,0
|
|
20240726,131300,58441770,5720,5720,5720,5720,0
|
|
20240726,131200,58441770,5720,5720,5720,5720,0
|
|
20240726,131100,58441770,5720,5720,5720,5720,11
|
|
20240726,131000,58378850,5720,5720,5720,5720,23
|
|
20240726,130900,58247290,5720,5720,5720,5720,0
|
|
20240726,130800,58247290,5720,5720,5720,5720,0
|
|
20240726,130700,58247290,5720,5720,5720,5720,0
|
|
20240726,130600,58247290,5720,5720,5720,5720,1
|
|
20240726,130500,58241570,5700,5700,5700,5700,0
|
|
20240726,130400,58241570,5700,5700,5700,5700,0
|
|
20240726,130300,58241570,5700,5720,5730,5700,19
|
|
20240726,130200,58132980,5730,5730,5730,5730,0
|
|
20240726,130100,58132980,5730,5730,5730,5730,0
|
|
20240726,130000,58132980,5730,5730,5730,5730,0
|
|
20240726,125900,58132980,5730,5730,5730,5730,0
|
|
20240726,125800,58132980,5730,5730,5730,5730,0
|
|
20240726,125700,58132980,5730,5720,5730,5720,20
|
|
20240726,125600,58018440,5720,5720,5720,5720,0
|
|
20240726,125500,58018440,5720,5720,5720,5720,0
|
|
20240726,125400,58018440,5720,5720,5720,5720,0
|
|
20240726,125300,58018440,5720,5720,5720,5720,0
|
|
20240726,125200,58018440,5720,5720,5720,5720,0
|
|
20240726,125100,58018440,5720,5720,5720,5720,0
|
|
20240726,125000,58018440,5720,5720,5720,5720,224
|
|
20240726,124900,56737160,5740,5740,5740,5740,0
|
|
20240726,124800,56737160,5740,5740,5740,5740,0
|
|
20240726,124700,56737160,5740,5740,5740,5740,0
|
|
20240726,124600,56737160,5740,5740,5740,5740,0
|
|
20240726,124500,56737160,5740,5740,5740,5740,0
|
|
20240726,124400,56737160,5740,5740,5740,5740,0
|
|
20240726,124300,56737160,5740,5740,5740,5740,0
|
|
20240726,124200,56737160,5740,5740,5740,5740,0
|
|
20240726,124100,56737160,5740,5740,5740,5740,0
|
|
20240726,124000,56737160,5740,5740,5740,5740,0
|
|
20240726,123900,56737160,5740,5740,5740,5740,11
|
|
20240726,123800,56674020,5720,5720,5720,5720,0
|
|
20240726,123700,56674020,5720,5720,5720,5720,0
|
|
20240726,123600,56674020,5720,5720,5720,5720,0
|
|
20240726,123500,56674020,5720,5720,5720,5720,0
|
|
20240726,123400,56674020,5720,5720,5720,5720,0
|
|
20240726,123300,56674020,5720,5720,5720,5720,0
|
|
20240726,123200,56674020,5720,5720,5720,5720,30
|
|
20240726,123100,56502420,5720,5720,5720,5720,0
|
|
20240726,123000,56502420,5720,5720,5720,5720,0
|
|
20240726,122900,56502420,5720,5720,5720,5720,0
|
|
20240726,122800,56502420,5720,5720,5720,5720,0
|
|
20240726,122700,56502420,5720,5720,5720,5720,0
|
|
20240726,122600,56502420,5720,5720,5720,5720,0
|
|
20240726,122500,56502420,5720,5720,5720,5720,0
|
|
20240726,122400,56502420,5720,5720,5720,5720,0
|
|
20240726,122300,56502420,5720,5720,5720,5720,3
|
|
20240726,122200,56485260,5720,5730,5730,5720,465
|
|
20240726,122100,53825260,5750,5750,5750,5750,0
|
|
20240726,122000,53825260,5750,5750,5750,5750,0
|
|
20240726,121900,53825260,5750,5750,5750,5750,0
|
|
20240726,121800,53825260,5750,5750,5750,5750,5
|
|
20240726,121700,53796510,5770,5770,5770,5770,0
|
|
20240726,121600,53796510,5770,5770,5770,5770,0
|
|
20240726,121500,53796510,5770,5770,5770,5770,0
|
|
20240726,121400,53796510,5770,5770,5770,5770,0
|
|
20240726,121300,53796510,5770,5770,5770,5770,0
|
|
20240726,121200,53796510,5770,5770,5770,5770,0
|
|
20240726,121100,53796510,5770,5770,5770,5770,0
|
|
20240726,121000,53796510,5770,5770,5770,5770,0
|
|
20240726,120900,53796510,5770,5770,5770,5770,0
|
|
20240726,120800,53796510,5770,5770,5770,5770,0
|
|
20240726,120700,53796510,5770,5770,5770,5770,0
|
|
20240726,120600,53796510,5770,5770,5770,5770,0
|
|
20240726,120500,53796510,5770,5770,5770,5770,0
|
|
20240726,120400,53796510,5770,5770,5770,5770,0
|
|
20240726,120300,53796510,5770,5730,5770,5730,355
|
|
20240726,120200,51753900,5720,5720,5720,5720,0
|
|
20240726,120100,51753900,5720,5720,5720,5720,0
|
|
20240726,120000,51753900,5720,5720,5720,5720,0
|
|
20240726,115900,51753900,5720,5720,5720,5720,0
|
|
20240726,115800,51753900,5720,5720,5720,5720,0
|
|
20240726,115700,51753900,5720,5720,5720,5720,1
|
|
20240726,115600,51748180,5720,5720,5720,5720,1
|
|
20240726,115500,51742460,5750,5730,5750,5730,35
|
|
20240726,115400,51541230,5710,5710,5710,5710,0
|
|
20240726,115300,51541230,5710,5710,5710,5710,0
|
|
20240726,115200,51541230,5710,5730,5730,5710,80
|
|
20240726,115100,51083490,5750,5750,5750,5750,0
|
|
20240726,115000,51083490,5750,5750,5750,5750,0
|
|
20240726,114900,51083490,5750,5750,5750,5750,0
|
|
20240726,114800,51083490,5750,5750,5750,5750,0
|
|
20240726,114700,51083490,5750,5750,5750,5750,0
|
|
20240726,114600,51083490,5750,5750,5750,5750,0
|
|
20240726,114500,51083490,5750,5750,5750,5750,0
|
|
20240726,114400,51083490,5750,5750,5750,5750,1
|
|
20240726,114300,51077740,5750,5750,5750,5750,42
|
|
20240726,114200,50836240,5750,5750,5750,5750,0
|
|
20240726,114100,50836240,5750,5750,5750,5750,308
|
|
20240726,114000,49065240,5750,5740,5750,5740,3
|
|
20240726,113900,49048000,5730,5730,5730,5730,0
|
|
20240726,113800,49048000,5730,5730,5730,5730,65
|
|
20240726,113700,48675550,5730,5730,5730,5730,10
|
|
20240726,113600,48618250,5710,5710,5710,5710,0
|
|
20240726,113500,48618250,5710,5710,5710,5710,0
|
|
20240726,113400,48618250,5710,5710,5710,5710,0
|
|
20240726,113300,48618250,5710,5710,5710,5710,10
|
|
20240726,113200,48561150,5710,5720,5760,5710,608
|
|
20240726,113100,45064290,5710,5710,5710,5710,0
|
|
20240726,113000,45064290,5710,5710,5710,5710,1
|
|
20240726,112900,45058580,5730,5700,5730,5680,1523
|
|
20240726,112800,36335450,5700,5700,5700,5700,1
|
|
20240726,112700,36329750,5700,5700,5700,5700,0
|
|
20240726,112600,36329750,5700,5700,5700,5700,21
|
|
20240726,112500,36210050,5700,5700,5700,5700,0
|
|
20240726,112400,36210050,5700,5700,5700,5700,7
|
|
20240726,112300,36170150,5690,5690,5690,5690,260
|
|
20240726,112200,34690750,5690,5690,5690,5690,0
|
|
20240726,112100,34690750,5690,5690,5690,5690,0
|
|
20240726,112000,34690750,5690,5690,5690,5690,0
|
|
20240726,111900,34690750,5690,5690,5690,5690,0
|
|
20240726,111800,34690750,5690,5690,5690,5690,0
|
|
20240726,111700,34690750,5690,5690,5690,5690,33
|
|
20240726,111600,34502980,5690,5690,5690,5690,77
|
|
20240726,111500,34064850,5690,5690,5690,5690,0
|
|
20240726,111400,34064850,5690,5690,5690,5690,3
|
|
20240726,111300,34047780,5690,5690,5690,5690,333
|
|
20240726,111200,32153010,5690,5690,5690,5690,319
|
|
20240726,111100,30337900,5690,5690,5690,5690,0
|
|
20240726,111000,30337900,5690,5690,5690,5690,0
|
|
20240726,110900,30337900,5690,5690,5690,5690,29
|
|
20240726,110800,30172890,5690,5690,5690,5690,0
|
|
20240726,110700,30172890,5690,5690,5690,5690,0
|
|
20240726,110600,30172890,5690,5690,5690,5690,0
|
|
20240726,110500,30172890,5690,5690,5690,5690,0
|
|
20240726,110400,30172890,5690,5690,5690,5690,0
|
|
20240726,110300,30172890,5690,5690,5690,5690,0
|
|
20240726,110200,30172890,5690,5690,5690,5690,0
|
|
20240726,110100,30172890,5690,5690,5690,5690,0
|
|
20240726,110000,30172890,5690,5690,5690,5690,4
|
|
20240726,105900,30150130,5690,5730,5730,5690,150
|
|
20240726,105800,29296110,5730,5730,5730,5730,156
|
|
20240726,105700,28402230,5730,5720,5730,5720,5
|
|
20240726,105600,28373590,5710,5710,5710,5710,175
|
|
20240726,105500,27374340,5710,5710,5710,5710,1
|
|
20240726,105400,27368630,5730,5710,5730,5710,75
|
|
20240726,105300,26938900,5730,5710,5730,5710,401
|
|
20240726,105200,24642920,5710,5710,5710,5710,79
|
|
20240726,105100,24191830,5710,5710,5710,5710,0
|
|
20240726,105000,24191830,5710,5710,5710,5710,0
|
|
20240726,104900,24191830,5710,5710,5710,5710,0
|
|
20240726,104800,24191830,5710,5710,5710,5710,23
|
|
20240726,104700,24060500,5710,5710,5720,5690,148
|
|
20240726,104600,23214670,5710,5710,5710,5710,0
|
|
20240726,104500,23214670,5710,5710,5710,5710,3
|
|
20240726,104400,23197540,5700,5700,5700,5700,0
|
|
20240726,104300,23197540,5700,5700,5700,5700,0
|
|
20240726,104200,23197540,5700,5700,5700,5700,30
|
|
20240726,104100,23026540,5680,5680,5680,5680,1
|
|
20240726,104000,23020860,5660,5660,5660,5660,0
|
|
20240726,103900,23020860,5660,5660,5660,5660,0
|
|
20240726,103800,23020860,5660,5660,5660,5660,0
|
|
20240726,103700,23020860,5660,5690,5700,5660,94
|
|
20240726,103600,22485150,5690,5690,5690,5690,0
|
|
20240726,103500,22485150,5690,5680,5690,5680,126
|
|
20240726,103400,21768220,5680,5680,5680,5680,0
|
|
20240726,103300,21768220,5680,5680,5680,5680,11
|
|
20240726,103200,21705740,5690,5690,5690,5690,0
|
|
20240726,103100,21705740,5690,5680,5690,5680,72
|
|
20240726,103000,21296090,5690,5680,5690,5680,130
|
|
20240726,102900,20556400,5680,5680,5680,5680,3
|
|
20240726,102800,20539360,5670,5670,5670,5670,200
|
|
20240726,102700,19405360,5660,5660,5660,5660,0
|
|
20240726,102600,19405360,5660,5660,5660,5660,0
|
|
20240726,102500,19405360,5660,5660,5660,5660,20
|
|
20240726,102400,19292160,5670,5670,5670,5670,0
|
|
20240726,102300,19292160,5670,5670,5670,5670,0
|
|
20240726,102200,19292160,5670,5670,5670,5670,0
|
|
20240726,102100,19292160,5670,5670,5670,5670,0
|
|
20240726,102000,19292160,5670,5670,5670,5670,0
|
|
20240726,101900,19292160,5670,5670,5670,5670,0
|
|
20240726,101800,19292160,5670,5670,5670,5670,0
|
|
20240726,101700,19292160,5670,5670,5670,5670,0
|
|
20240726,101600,19292160,5670,5670,5670,5670,0
|
|
20240726,101500,19292160,5670,5670,5670,5670,1
|
|
20240726,101400,19286490,5670,5670,5670,5670,1
|
|
20240726,101300,19280820,5670,5670,5670,5670,1
|
|
20240726,101200,19275150,5670,5670,5670,5670,1
|
|
20240726,101100,19269480,5670,5670,5670,5670,1
|
|
20240726,101000,19263810,5660,5660,5660,5660,1
|
|
20240726,100900,19258150,5660,5660,5660,5660,1
|
|
20240726,100800,19252490,5650,5650,5650,5650,796
|
|
20240726,100700,14755090,5650,5650,5650,5650,3
|
|
20240726,100600,14738140,5640,5640,5640,5640,113
|
|
20240726,100500,14100820,5630,5630,5630,5630,0
|
|
20240726,100400,14100820,5630,5630,5630,5630,6
|
|
20240726,100300,14067040,5630,5630,5630,5630,0
|
|
20240726,100200,14067040,5630,5630,5630,5630,0
|
|
20240726,100100,14067040,5630,5630,5630,5630,260
|
|
20240726,100000,12603240,5620,5620,5620,5620,6
|
|
20240726,095900,12569520,5620,5620,5620,5620,0
|
|
20240726,095800,12569520,5620,5620,5620,5620,1
|
|
20240726,095700,12563900,5620,5620,5620,5620,0
|
|
20240726,095600,12563900,5620,5620,5620,5620,50
|
|
20240726,095500,12282900,5610,5610,5610,5610,0
|
|
20240726,095400,12282900,5610,5610,5610,5610,0
|
|
20240726,095300,12282900,5610,5610,5610,5610,270
|
|
20240726,095200,10768200,5600,5600,5600,5600,5
|
|
20240726,095100,10740200,5620,5620,5620,5620,0
|
|
20240726,095000,10740200,5620,5620,5620,5620,0
|
|
20240726,094900,10740200,5620,5620,5620,5620,0
|
|
20240726,094800,10740200,5620,5620,5620,5620,88
|
|
20240726,094700,10245640,5630,5630,5630,5630,0
|
|
20240726,094600,10245640,5630,5630,5630,5630,0
|
|
20240726,094500,10245640,5630,5630,5630,5630,0
|
|
20240726,094400,10245640,5630,5630,5630,5630,0
|
|
20240726,094300,10245640,5630,5630,5630,5630,0
|
|
20240726,094200,10245640,5630,5630,5630,5630,0
|
|
20240726,094100,10245640,5630,5630,5630,5630,0
|
|
20240726,094000,10245640,5630,5630,5630,5630,0
|
|
20240726,093900,10245640,5630,5630,5630,5630,0
|
|
20240726,093800,10245640,5630,5630,5630,5630,0
|
|
20240726,093700,10245640,5630,5630,5630,5630,0
|
|
20240726,093600,10245640,5630,5610,5630,5600,103
|
|
20240726,093500,9668050,5630,5630,5630,5630,0
|
|
20240726,093400,9668050,5630,5630,5630,5630,0
|
|
20240726,093300,9668050,5630,5630,5630,5630,0
|
|
20240726,093200,9668050,5630,5630,5630,5630,0
|
|
20240726,093100,9668050,5630,5630,5630,5630,0
|
|
20240726,093000,9668050,5630,5630,5630,5630,0
|
|
20240726,092900,9668050,5630,5630,5630,5630,1
|
|
20240726,092800,9662420,5610,5610,5610,5610,3
|
|
20240726,092700,9645590,5650,5640,5650,5640,23
|
|
20240726,092600,9515840,5650,5650,5650,5650,204
|
|
20240726,092500,8363240,5670,5690,5690,5670,3
|
|
20240726,092400,8346210,5690,5690,5690,5690,50
|
|
20240726,092300,8061710,5690,5690,5690,5690,10
|
|
20240726,092200,8004810,5690,5640,5700,5640,193
|
|
20240726,092100,6908740,5640,5640,5640,5640,0
|
|
20240726,092000,6908740,5640,5640,5640,5640,0
|
|
20240726,091900,6908740,5640,5650,5650,5640,93
|
|
20240726,091800,6383340,5650,5650,5650,5650,22
|
|
20240726,091700,6259040,5650,5650,5650,5650,0
|
|
20240726,091600,6259040,5650,5650,5650,5640,209
|
|
20240726,091500,5078290,5640,5640,5640,5640,142
|
|
20240726,091400,4277410,5640,5640,5640,5600,142
|
|
20240726,091300,3476680,5600,5600,5600,5600,0
|
|
20240726,091200,3476680,5600,5600,5600,5600,0
|
|
20240726,091100,3476680,5600,5600,5600,5600,1
|
|
20240726,091000,3471080,5600,5600,5600,5600,0
|
|
20240726,090900,3471080,5600,5600,5600,5600,240
|
|
20240726,090800,2127080,5600,5560,5600,5560,81
|
|
20240726,090700,1675900,5580,5580,5580,5580,7
|
|
20240726,090600,1636840,5580,5580,5580,5580,6
|
|
20240726,090500,1603360,5580,5580,5600,5580,7
|
|
20240726,090400,1564280,5580,5580,5580,5580,1
|
|
20240726,090300,1558700,5570,5570,5570,5570,19
|
|
20240726,090200,1452870,5570,5570,5570,5570,1
|
|
20240726,090100,1447300,5580,5580,5580,5580,0
|
|
20240726,090000,1447300,5580,5580,5580,5580,155
|