624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192100,175228630,4510,4510,4510,4510,1095
|
|
20240726,192000,175228630,4510,4510,4510,4510,0
|
|
20240726,191900,175228630,4510,4510,4510,4510,0
|
|
20240726,191800,175228630,4510,4510,4510,4510,0
|
|
20240726,191700,175228630,4510,4510,4510,4510,0
|
|
20240726,191600,175228630,4510,4510,4510,4510,0
|
|
20240726,191500,175228630,4510,4510,4510,4510,0
|
|
20240726,191400,175228630,4510,4510,4510,4510,0
|
|
20240726,191300,175228630,4510,4510,4510,4510,0
|
|
20240726,191200,175228630,4510,4510,4510,4510,0
|
|
20240726,191100,175228630,4510,4510,4510,4510,0
|
|
20240726,191000,175228630,4510,4510,4510,4510,0
|
|
20240726,190900,175228630,4510,4510,4510,4510,0
|
|
20240726,190800,175228630,4510,4510,4510,4510,0
|
|
20240726,190700,175228630,4510,4510,4510,4510,0
|
|
20240726,190600,175228630,4510,4510,4510,4510,0
|
|
20240726,190500,175228630,4510,4510,4510,4510,0
|
|
20240726,190400,175228630,4510,4510,4510,4510,0
|
|
20240726,190300,175228630,4510,4510,4510,4510,0
|
|
20240726,190200,175228630,4510,4510,4510,4510,0
|
|
20240726,190100,175228630,4510,4510,4510,4510,0
|
|
20240726,190000,175228630,4510,4510,4510,4510,0
|
|
20240726,185900,175228630,4510,4510,4510,4510,0
|
|
20240726,185800,175228630,4510,4510,4510,4510,0
|
|
20240726,185700,175228630,4510,4510,4510,4510,0
|
|
20240726,185600,175228630,4510,4510,4510,4510,0
|
|
20240726,185500,175228630,4510,4510,4510,4510,0
|
|
20240726,185400,175228630,4510,4510,4510,4510,0
|
|
20240726,185300,175228630,4510,4510,4510,4510,0
|
|
20240726,185200,175228630,4510,4510,4510,4510,0
|
|
20240726,185100,175228630,4510,4510,4510,4510,1095
|
|
20240726,185000,175228630,4510,4510,4510,4510,0
|
|
20240726,184900,175228630,4510,4510,4510,4510,0
|
|
20240726,184800,175228630,4510,4510,4510,4510,0
|
|
20240726,184700,175228630,4510,4510,4510,4510,0
|
|
20240726,184600,175228630,4510,4510,4510,4510,0
|
|
20240726,184500,175228630,4510,4510,4510,4510,0
|
|
20240726,184400,175228630,4510,4510,4510,4510,0
|
|
20240726,184300,175228630,4510,4510,4510,4510,0
|
|
20240726,184200,175228630,4510,4510,4510,4510,0
|
|
20240726,184100,175228630,4510,4510,4510,4510,0
|
|
20240726,184000,175228630,4510,4510,4510,4510,0
|
|
20240726,183900,175228630,4510,4510,4510,4510,0
|
|
20240726,183800,175228630,4510,4510,4510,4510,0
|
|
20240726,183700,175228630,4510,4510,4510,4510,0
|
|
20240726,183600,175228630,4510,4510,4510,4510,0
|
|
20240726,183500,175228630,4510,4510,4510,4510,0
|
|
20240726,183400,175228630,4510,4510,4510,4510,0
|
|
20240726,183300,175228630,4510,4510,4510,4510,0
|
|
20240726,183200,175228630,4510,4510,4510,4510,0
|
|
20240726,183100,175228630,4510,4510,4510,4510,0
|
|
20240726,183000,175228630,4510,4510,4510,4510,0
|
|
20240726,182900,175228630,4510,4510,4510,4510,0
|
|
20240726,182800,175228630,4510,4510,4510,4510,0
|
|
20240726,182700,175228630,4510,4510,4510,4510,0
|
|
20240726,182600,175228630,4510,4510,4510,4510,0
|
|
20240726,182500,175228630,4510,4510,4510,4510,0
|
|
20240726,182400,175228630,4510,4510,4510,4510,0
|
|
20240726,182300,175228630,4510,4510,4510,4510,0
|
|
20240726,182200,175228630,4510,4510,4510,4510,0
|
|
20240726,182100,175228630,4510,4510,4510,4510,1095
|
|
20240726,182000,175228630,4510,4510,4510,4510,0
|
|
20240726,181900,175228630,4510,4510,4510,4510,0
|
|
20240726,181800,175228630,4510,4510,4510,4510,0
|
|
20240726,181700,175228630,4510,4510,4510,4510,0
|
|
20240726,181600,175228630,4510,4510,4510,4510,0
|
|
20240726,181500,175228630,4510,4510,4510,4510,0
|
|
20240726,181400,175228630,4510,4510,4510,4510,0
|
|
20240726,181300,175228630,4510,4510,4510,4510,0
|
|
20240726,181200,175228630,4510,4510,4510,4510,0
|
|
20240726,181100,175228630,4510,4510,4510,4510,0
|
|
20240726,181000,175228630,4510,4510,4510,4510,0
|
|
20240726,180900,175228630,4510,4510,4510,4510,0
|
|
20240726,180800,175228630,4510,4510,4510,4510,0
|
|
20240726,180700,175228630,4510,4510,4510,4510,0
|
|
20240726,180600,175228630,4510,4510,4510,4510,0
|
|
20240726,180500,175228630,4510,4510,4510,4510,0
|
|
20240726,180400,175228630,4510,4510,4510,4510,0
|
|
20240726,180300,175228630,4510,4510,4510,4510,0
|
|
20240726,180200,175228630,4510,4510,4510,4510,0
|
|
20240726,180100,175228630,4510,4510,4510,4510,0
|
|
20240726,180000,175228630,4510,4510,4510,4510,0
|
|
20240726,175900,175228630,4510,4510,4510,4510,0
|
|
20240726,175800,175228630,4510,4510,4510,4510,0
|
|
20240726,175700,175228630,4510,4510,4510,4510,0
|
|
20240726,175600,175228630,4510,4510,4510,4510,0
|
|
20240726,175500,175228630,4510,4510,4510,4510,0
|
|
20240726,175400,175228630,4510,4510,4510,4510,0
|
|
20240726,175300,175228630,4510,4510,4510,4510,0
|
|
20240726,175200,175228630,4510,4510,4510,4510,0
|
|
20240726,175100,175228630,4510,4510,4510,4510,1095
|
|
20240726,175000,175228630,4510,4510,4510,4510,0
|
|
20240726,174900,175228630,4510,4510,4510,4510,0
|
|
20240726,174800,175228630,4510,4510,4510,4510,0
|
|
20240726,174700,175228630,4510,4510,4510,4510,0
|
|
20240726,174600,175228630,4510,4510,4510,4510,0
|
|
20240726,174500,175228630,4510,4510,4510,4510,0
|
|
20240726,174400,175228630,4510,4510,4510,4510,0
|
|
20240726,174300,175228630,4510,4510,4510,4510,0
|
|
20240726,174200,175228630,4510,4510,4510,4510,0
|
|
20240726,174100,175228630,4510,4510,4510,4510,0
|
|
20240726,174000,175228630,4510,4510,4510,4510,0
|
|
20240726,173900,175228630,4510,4510,4510,4510,0
|
|
20240726,173800,175228630,4510,4510,4510,4510,0
|
|
20240726,173700,175228630,4510,4510,4510,4510,0
|
|
20240726,173600,175228630,4510,4510,4510,4510,0
|
|
20240726,173500,175228630,4510,4510,4510,4510,0
|
|
20240726,173400,175228630,4510,4510,4510,4510,0
|
|
20240726,173300,175228630,4510,4510,4510,4510,0
|
|
20240726,173200,175228630,4510,4510,4510,4510,0
|
|
20240726,173100,175228630,4510,4510,4510,4510,0
|
|
20240726,173000,175228630,4510,4510,4510,4510,0
|
|
20240726,172900,175228630,4510,4510,4510,4510,0
|
|
20240726,172800,175228630,4510,4510,4510,4510,0
|
|
20240726,172700,175228630,4510,4510,4510,4510,0
|
|
20240726,172600,175228630,4510,4510,4510,4510,0
|
|
20240726,172500,175228630,4510,4510,4510,4510,0
|
|
20240726,172400,175228630,4510,4510,4510,4510,0
|
|
20240726,172300,175228630,4510,4510,4510,4510,0
|
|
20240726,172200,175228630,4510,4510,4510,4510,0
|
|
20240726,172100,175228630,4510,4510,4510,4510,1095
|
|
20240726,172000,175228630,4510,4510,4510,4510,0
|
|
20240726,171900,175228630,4510,4510,4510,4510,0
|
|
20240726,171800,175228630,4510,4510,4510,4510,0
|
|
20240726,171700,175228630,4510,4510,4510,4510,0
|
|
20240726,171600,175228630,4510,4510,4510,4510,0
|
|
20240726,171500,175228630,4510,4510,4510,4510,0
|
|
20240726,171400,175228630,4510,4510,4510,4510,0
|
|
20240726,171300,175228630,4510,4510,4510,4510,0
|
|
20240726,171200,175228630,4510,4510,4510,4510,0
|
|
20240726,171100,175228630,4510,4510,4510,4510,0
|
|
20240726,171000,175228630,4510,4510,4510,4510,0
|
|
20240726,170900,175228630,4510,4510,4510,4510,0
|
|
20240726,170800,175228630,4510,4510,4510,4510,0
|
|
20240726,170700,175228630,4510,4510,4510,4510,0
|
|
20240726,170600,175228630,4510,4510,4510,4510,0
|
|
20240726,170500,175228630,4510,4510,4510,4510,0
|
|
20240726,170400,175228630,4510,4510,4510,4510,0
|
|
20240726,170300,175228630,4510,4510,4510,4510,0
|
|
20240726,170200,175228630,4510,4510,4510,4510,0
|
|
20240726,170100,175228630,4510,4510,4510,4510,0
|
|
20240726,170000,175228630,4510,4510,4510,4510,0
|
|
20240726,165900,175228630,4510,4510,4510,4510,0
|
|
20240726,165800,175228630,4510,4510,4510,4510,0
|
|
20240726,165700,175228630,4510,4510,4510,4510,0
|
|
20240726,165600,175228630,4510,4510,4510,4510,0
|
|
20240726,165500,175228630,4510,4510,4510,4510,0
|
|
20240726,165400,175228630,4510,4510,4510,4510,0
|
|
20240726,165300,175228630,4510,4510,4510,4510,0
|
|
20240726,165200,175228630,4510,4510,4510,4510,0
|
|
20240726,165100,175228630,4510,4510,4510,4510,1095
|
|
20240726,165000,175228630,4510,4510,4510,4510,0
|
|
20240726,164900,175228630,4510,4510,4510,4510,0
|
|
20240726,164800,175228630,4510,4510,4510,4510,0
|
|
20240726,164700,175228630,4510,4510,4510,4510,0
|
|
20240726,164600,175228630,4510,4510,4510,4510,0
|
|
20240726,164500,175228630,4510,4510,4510,4510,0
|
|
20240726,164400,175228630,4510,4510,4510,4510,0
|
|
20240726,164300,175228630,4510,4510,4510,4510,0
|
|
20240726,164200,175228630,4510,4510,4510,4510,0
|
|
20240726,164100,175228630,4510,4510,4510,4510,0
|
|
20240726,164000,175228630,4510,4510,4510,4510,0
|
|
20240726,163900,175228630,4510,4510,4510,4510,0
|
|
20240726,163800,175228630,4510,4510,4510,4510,0
|
|
20240726,163700,175228630,4510,4510,4510,4510,0
|
|
20240726,163600,175228630,4510,4510,4510,4510,0
|
|
20240726,163500,175228630,4510,4510,4510,4510,0
|
|
20240726,163400,175228630,4510,4510,4510,4510,0
|
|
20240726,163300,175228630,4510,4510,4510,4510,0
|
|
20240726,163200,175228630,4510,4510,4510,4510,0
|
|
20240726,163100,175228630,4510,4510,4510,4510,0
|
|
20240726,163000,175228630,4510,4510,4510,4510,0
|
|
20240726,162900,175228630,4510,4510,4510,4510,0
|
|
20240726,162800,175228630,4510,4510,4510,4510,0
|
|
20240726,162700,175228630,4510,4510,4510,4510,0
|
|
20240726,162600,175228630,4510,4510,4510,4510,0
|
|
20240726,162500,175228630,4510,4510,4510,4510,0
|
|
20240726,162400,175228630,4510,4510,4510,4510,0
|
|
20240726,162300,175228630,4510,4510,4510,4510,0
|
|
20240726,162200,175228630,4510,4510,4510,4510,0
|
|
20240726,162100,175228630,4510,4510,4510,4510,1095
|
|
20240726,162000,175228630,4510,4510,4510,4510,0
|
|
20240726,161900,175228630,4510,4510,4510,4510,0
|
|
20240726,161800,175228630,4510,4510,4510,4510,0
|
|
20240726,161700,175228630,4510,4510,4510,4510,0
|
|
20240726,161600,175228630,4510,4510,4510,4510,0
|
|
20240726,161500,175228630,4510,4510,4510,4510,0
|
|
20240726,161400,175228630,4510,4510,4510,4510,0
|
|
20240726,161300,175228630,4510,4510,4510,4510,0
|
|
20240726,161200,175228630,4510,4510,4510,4510,0
|
|
20240726,161100,175228630,4510,4510,4510,4510,0
|
|
20240726,161000,175228630,4510,4510,4510,4510,0
|
|
20240726,160900,175228630,4510,4510,4510,4510,0
|
|
20240726,160800,175228630,4510,4510,4510,4510,0
|
|
20240726,160700,175228630,4510,4510,4510,4510,0
|
|
20240726,160600,175228630,4510,4510,4510,4510,0
|
|
20240726,160500,175228630,4510,4510,4510,4510,0
|
|
20240726,160400,175228630,4510,4510,4510,4510,0
|
|
20240726,160300,175228630,4510,4510,4510,4510,0
|
|
20240726,160200,175228630,4510,4510,4510,4510,0
|
|
20240726,160100,175228630,4510,4510,4510,4510,0
|
|
20240726,160000,175228630,4510,4510,4510,4510,0
|
|
20240726,155900,175228630,4510,4510,4510,4510,0
|
|
20240726,155800,175228630,4510,4510,4510,4510,0
|
|
20240726,155700,175228630,4510,4510,4510,4510,0
|
|
20240726,155600,175228630,4510,4510,4510,4510,0
|
|
20240726,155500,175228630,4510,4510,4510,4510,0
|
|
20240726,155400,175228630,4510,4510,4510,4510,0
|
|
20240726,155300,175228630,4510,4510,4510,4510,0
|
|
20240726,155200,175228630,4510,4510,4510,4510,0
|
|
20240726,155100,175228630,4510,4510,4510,4510,1095
|
|
20240726,155000,175228630,4510,4510,4510,4510,0
|
|
20240726,154900,175228630,4510,4510,4510,4510,0
|
|
20240726,154800,175228630,4510,4510,4510,4510,0
|
|
20240726,154700,175228630,4510,4510,4510,4510,0
|
|
20240726,154600,175228630,4510,4510,4510,4510,0
|
|
20240726,154500,175228630,4510,4510,4510,4510,0
|
|
20240726,154400,175228630,4510,4510,4510,4510,0
|
|
20240726,154300,175228630,4510,4510,4510,4510,0
|
|
20240726,154200,175228630,4510,4510,4510,4510,0
|
|
20240726,154100,175228630,4510,4510,4510,4510,0
|
|
20240726,154000,175228630,4510,4510,4510,4510,0
|
|
20240726,153900,175228630,4510,4510,4510,4510,0
|
|
20240726,153800,175228630,4510,4510,4510,4510,0
|
|
20240726,153700,175228630,4510,4510,4510,4510,0
|
|
20240726,153600,175228630,4510,4510,4510,4510,0
|
|
20240726,153500,175228630,4510,4510,4510,4510,0
|
|
20240726,153400,175228630,4510,4510,4510,4510,0
|
|
20240726,153300,175228630,4510,4510,4510,4510,0
|
|
20240726,153200,175228630,4510,4510,4510,4510,0
|
|
20240726,153100,175228630,4510,4510,4510,4510,0
|
|
20240726,153000,175228630,4510,4510,4510,4510,1095
|
|
20240726,152900,170290180,4565,4565,4565,4565,0
|
|
20240726,152800,170290180,4565,4565,4565,4565,0
|
|
20240726,152700,170290180,4565,4565,4565,4565,0
|
|
20240726,152600,170290180,4565,4565,4565,4565,0
|
|
20240726,152500,170290180,4565,4565,4565,4565,0
|
|
20240726,152400,170290180,4565,4565,4565,4565,0
|
|
20240726,152300,170290180,4565,4565,4565,4565,0
|
|
20240726,152200,170290180,4565,4565,4565,4565,0
|
|
20240726,152100,170290180,4565,4565,4565,4565,0
|
|
20240726,152000,170290180,4565,4565,4565,4565,0
|
|
20240726,151900,170290180,4565,4555,4565,4540,1072
|
|
20240726,151800,165412565,4555,4560,4565,4555,10731
|
|
20240726,151700,116532270,4565,4560,4565,4560,232
|
|
20240726,151600,115474240,4560,4560,4560,4560,22
|
|
20240726,151500,115373920,4560,4560,4560,4560,1427
|
|
20240726,151400,108866800,4560,4565,4565,4560,22
|
|
20240726,151300,108766375,4565,4565,4565,4565,12
|
|
20240726,151200,108711595,4565,4570,4580,4565,1083
|
|
20240726,151100,103767565,4585,4585,4585,4585,0
|
|
20240726,151000,103767565,4585,4570,4585,4565,251
|
|
20240726,150900,102621410,4585,4580,4585,4580,3
|
|
20240726,150800,102607665,4585,4585,4585,4585,20
|
|
20240726,150700,102515965,4585,4570,4585,4565,51
|
|
20240726,150600,102283080,4570,4570,4570,4570,6
|
|
20240726,150500,102255660,4590,4590,4590,4590,0
|
|
20240726,150400,102255660,4590,4590,4590,4590,100
|
|
20240726,150300,101796660,4595,4595,4595,4565,202
|
|
20240726,150200,100874410,4575,4575,4575,4575,0
|
|
20240726,150100,100874410,4575,4575,4575,4575,13
|
|
20240726,150000,100814935,4570,4575,4575,4570,247
|
|
20240726,145900,99685850,4575,4580,4580,4575,40
|
|
20240726,145800,99502700,4590,4590,4590,4590,10
|
|
20240726,145700,99456800,4590,4590,4590,4590,0
|
|
20240726,145600,99456800,4590,4590,4590,4580,22
|
|
20240726,145500,99356010,4590,4590,4590,4590,0
|
|
20240726,145400,99356010,4590,4590,4590,4590,0
|
|
20240726,145300,99356010,4590,4590,4590,4590,0
|
|
20240726,145200,99356010,4590,4590,4590,4590,0
|
|
20240726,145100,99356010,4590,4590,4590,4590,116
|
|
20240726,145000,98823570,4590,4590,4590,4590,5
|
|
20240726,144900,98800620,4590,4590,4590,4590,0
|
|
20240726,144800,98800620,4590,4590,4590,4590,0
|
|
20240726,144700,98800620,4590,4590,4590,4590,0
|
|
20240726,144600,98800620,4590,4590,4590,4590,0
|
|
20240726,144500,98800620,4590,4590,4590,4590,0
|
|
20240726,144400,98800620,4590,4590,4590,4590,0
|
|
20240726,144300,98800620,4590,4590,4590,4590,0
|
|
20240726,144200,98800620,4590,4590,4590,4590,1
|
|
20240726,144100,98796030,4570,4570,4570,4570,22
|
|
20240726,144000,98695490,4590,4590,4590,4590,0
|
|
20240726,143900,98695490,4590,4590,4590,4590,0
|
|
20240726,143800,98695490,4590,4590,4590,4590,9
|
|
20240726,143700,98654180,4590,4590,4590,4590,4
|
|
20240726,143600,98635820,4590,4590,4590,4590,0
|
|
20240726,143500,98635820,4590,4590,4590,4590,1
|
|
20240726,143400,98631230,4565,4565,4565,4565,0
|
|
20240726,143300,98631230,4565,4565,4565,4565,0
|
|
20240726,143200,98631230,4565,4565,4565,4565,0
|
|
20240726,143100,98631230,4565,4565,4565,4565,0
|
|
20240726,143000,98631230,4565,4590,4590,4565,13
|
|
20240726,142900,98571860,4565,4570,4570,4565,600
|
|
20240726,142800,95832480,4590,4590,4590,4590,0
|
|
20240726,142700,95832480,4590,4590,4590,4590,2
|
|
20240726,142600,95823300,4590,4590,4590,4590,0
|
|
20240726,142500,95823300,4590,4590,4590,4570,202
|
|
20240726,142400,94900120,4585,4570,4585,4570,213
|
|
20240726,142300,93923530,4570,4570,4570,4570,200
|
|
20240726,142200,93009530,4570,4570,4570,4570,0
|
|
20240726,142100,93009530,4570,4575,4575,4570,95
|
|
20240726,142000,92575350,4585,4585,4585,4585,0
|
|
20240726,141900,92575350,4585,4585,4585,4585,0
|
|
20240726,141800,92575350,4585,4570,4585,4570,201
|
|
20240726,141700,91656765,4585,4570,4585,4570,64
|
|
20240726,141600,91364270,4585,4585,4585,4585,2
|
|
20240726,141500,91355100,4570,4585,4585,4570,315
|
|
20240726,141400,89915325,4585,4585,4585,4585,0
|
|
20240726,141300,89915325,4585,4585,4585,4585,0
|
|
20240726,141200,89915325,4585,4585,4585,4585,0
|
|
20240726,141100,89915325,4585,4585,4585,4585,0
|
|
20240726,141000,89915325,4585,4585,4585,4585,1
|
|
20240726,140900,89910740,4565,4575,4575,4565,210
|
|
20240726,140800,88951880,4585,4585,4585,4585,0
|
|
20240726,140700,88951880,4585,4585,4585,4585,0
|
|
20240726,140600,88951880,4585,4585,4585,4585,0
|
|
20240726,140500,88951880,4585,4585,4585,4585,0
|
|
20240726,140400,88951880,4585,4585,4585,4585,0
|
|
20240726,140300,88951880,4585,4585,4585,4585,1
|
|
20240726,140200,88947295,4580,4580,4580,4580,216
|
|
20240726,140100,87958015,4585,4585,4585,4585,0
|
|
20240726,140000,87958015,4585,4585,4585,4585,0
|
|
20240726,135900,87958015,4585,4585,4585,4585,0
|
|
20240726,135800,87958015,4585,4585,4585,4585,0
|
|
20240726,135700,87958015,4585,4585,4585,4585,0
|
|
20240726,135600,87958015,4585,4585,4585,4585,0
|
|
20240726,135500,87958015,4585,4585,4585,4585,2
|
|
20240726,135400,87948845,4585,4585,4585,4585,0
|
|
20240726,135300,87948845,4585,4585,4585,4585,0
|
|
20240726,135200,87948845,4585,4585,4585,4585,0
|
|
20240726,135100,87948845,4585,4585,4585,4585,0
|
|
20240726,135000,87948845,4585,4585,4585,4585,0
|
|
20240726,134900,87948845,4585,4585,4585,4585,0
|
|
20240726,134800,87948845,4585,4585,4585,4585,0
|
|
20240726,134700,87948845,4585,4585,4585,4585,0
|
|
20240726,134600,87948845,4585,4585,4585,4585,500
|
|
20240726,134500,85656345,4565,4565,4565,4565,72
|
|
20240726,134400,85327665,4585,4585,4585,4585,1
|
|
20240726,134300,85323080,4565,4570,4570,4565,254
|
|
20240726,134200,84163230,4585,4585,4585,4585,0
|
|
20240726,134100,84163230,4585,4585,4585,4585,0
|
|
20240726,134000,84163230,4585,4585,4585,4585,0
|
|
20240726,133900,84163230,4585,4585,4585,4585,0
|
|
20240726,133800,84163230,4585,4585,4585,4585,0
|
|
20240726,133700,84163230,4585,4585,4585,4585,0
|
|
20240726,133600,84163230,4585,4585,4585,4585,0
|
|
20240726,133500,84163230,4585,4585,4585,4585,60
|
|
20240726,133400,83888130,4585,4585,4585,4585,0
|
|
20240726,133300,83888130,4585,4585,4585,4585,0
|
|
20240726,133200,83888130,4585,4585,4585,4585,0
|
|
20240726,133100,83888130,4585,4585,4585,4585,0
|
|
20240726,133000,83888130,4585,4585,4585,4585,5
|
|
20240726,132900,83865205,4585,4590,4590,4585,205
|
|
20240726,132800,82924755,4570,4570,4570,4570,0
|
|
20240726,132700,82924755,4570,4570,4570,4570,0
|
|
20240726,132600,82924755,4570,4570,4570,4570,0
|
|
20240726,132500,82924755,4570,4570,4570,4570,0
|
|
20240726,132400,82924755,4570,4590,4590,4570,557
|
|
20240726,132300,80377540,4580,4590,4590,4580,145
|
|
20240726,132200,79713340,4600,4600,4600,4600,20
|
|
20240726,132100,79621340,4610,4610,4610,4610,5
|
|
20240726,132000,79598290,4610,4610,4610,4610,0
|
|
20240726,131900,79598290,4610,4610,4610,4610,0
|
|
20240726,131800,79598290,4610,4610,4610,4610,0
|
|
20240726,131700,79598290,4610,4610,4610,4610,1
|
|
20240726,131600,79593680,4610,4610,4610,4610,10
|
|
20240726,131500,79547580,4610,4610,4610,4590,128
|
|
20240726,131400,78957750,4610,4610,4610,4610,0
|
|
20240726,131300,78957750,4610,4610,4610,4610,0
|
|
20240726,131200,78957750,4610,4610,4610,4610,0
|
|
20240726,131100,78957750,4610,4610,4610,4610,10
|
|
20240726,131000,78911650,4610,4605,4610,4605,3777
|
|
20240726,130900,61518025,4605,4605,4605,4605,0
|
|
20240726,130800,61518025,4605,4605,4605,4605,1
|
|
20240726,130700,61513420,4605,4605,4605,4605,0
|
|
20240726,130600,61513420,4605,4605,4605,4605,0
|
|
20240726,130500,61513420,4605,4605,4605,4605,0
|
|
20240726,130400,61513420,4605,4605,4605,4605,5
|
|
20240726,130300,61490395,4600,4600,4600,4600,5
|
|
20240726,130200,61467395,4610,4610,4610,4610,0
|
|
20240726,130100,61467395,4610,4610,4610,4610,0
|
|
20240726,130000,61467395,4610,4610,4610,4610,0
|
|
20240726,125900,61467395,4610,4610,4610,4610,0
|
|
20240726,125800,61467395,4610,4610,4610,4610,0
|
|
20240726,125700,61467395,4610,4610,4610,4610,5
|
|
20240726,125600,61444345,4610,4610,4610,4610,0
|
|
20240726,125500,61444345,4610,4610,4610,4610,0
|
|
20240726,125400,61444345,4610,4610,4610,4610,0
|
|
20240726,125300,61444345,4610,4610,4610,4610,2
|
|
20240726,125200,61435125,4610,4610,4610,4610,0
|
|
20240726,125100,61435125,4610,4610,4610,4610,0
|
|
20240726,125000,61435125,4610,4610,4610,4610,0
|
|
20240726,124900,61435125,4610,4610,4610,4610,0
|
|
20240726,124800,61435125,4610,4610,4610,4610,5
|
|
20240726,124700,61412075,4600,4600,4600,4600,122
|
|
20240726,124600,60850875,4610,4610,4610,4610,0
|
|
20240726,124500,60850875,4610,4610,4610,4610,0
|
|
20240726,124400,60850875,4610,4610,4610,4610,10
|
|
20240726,124300,60804775,4610,4610,4610,4610,0
|
|
20240726,124200,60804775,4610,4610,4610,4610,0
|
|
20240726,124100,60804775,4610,4610,4610,4610,0
|
|
20240726,124000,60804775,4610,4610,4610,4610,5
|
|
20240726,123900,60781725,4610,4610,4610,4610,2
|
|
20240726,123800,60772505,4610,4610,4610,4610,0
|
|
20240726,123700,60772505,4610,4610,4610,4610,0
|
|
20240726,123600,60772505,4610,4610,4610,4610,5
|
|
20240726,123500,60749455,4600,4600,4600,4600,5
|
|
20240726,123400,60726455,4610,4610,4610,4610,5
|
|
20240726,123300,60703405,4610,4610,4610,4610,0
|
|
20240726,123200,60703405,4610,4610,4610,4610,5
|
|
20240726,123100,60680355,4610,4610,4610,4610,0
|
|
20240726,123000,60680355,4610,4610,4610,4610,5
|
|
20240726,122900,60657305,4610,4610,4610,4610,0
|
|
20240726,122800,60657305,4610,4610,4610,4610,5
|
|
20240726,122700,60634255,4610,4610,4610,4610,0
|
|
20240726,122600,60634255,4610,4600,4610,4600,110
|
|
20240726,122500,60128205,4610,4610,4610,4610,5
|
|
20240726,122400,60105155,4610,4610,4610,4610,0
|
|
20240726,122300,60105155,4610,4610,4610,4610,1
|
|
20240726,122200,60100545,4600,4610,4610,4600,11
|
|
20240726,122100,60049910,4600,4600,4600,4600,0
|
|
20240726,122000,60049910,4600,4600,4600,4600,0
|
|
20240726,121900,60049910,4600,4600,4600,4600,0
|
|
20240726,121800,60049910,4600,4610,4610,4600,6
|
|
20240726,121700,60022300,4580,4580,4580,4580,0
|
|
20240726,121600,60022300,4580,4580,4580,4580,0
|
|
20240726,121500,60022300,4580,4610,4610,4580,1862
|
|
20240726,121400,51490120,4615,4615,4615,4615,0
|
|
20240726,121300,51490120,4615,4615,4615,4615,0
|
|
20240726,121200,51490120,4615,4615,4615,4615,0
|
|
20240726,121100,51490120,4615,4615,4615,4615,0
|
|
20240726,121000,51490120,4615,4615,4615,4615,0
|
|
20240726,120900,51490120,4615,4615,4615,4615,0
|
|
20240726,120800,51490120,4615,4615,4615,4615,2
|
|
20240726,120700,51480890,4610,4610,4610,4610,1
|
|
20240726,120600,51476280,4615,4615,4615,4615,0
|
|
20240726,120500,51476280,4615,4615,4615,4615,5
|
|
20240726,120400,51453205,4615,4615,4615,4615,0
|
|
20240726,120300,51453205,4615,4615,4615,4615,0
|
|
20240726,120200,51453205,4615,4615,4615,4615,5
|
|
20240726,120100,51430130,4615,4615,4615,4615,0
|
|
20240726,120000,51430130,4615,4615,4615,4615,0
|
|
20240726,115900,51430130,4615,4615,4615,4615,0
|
|
20240726,115800,51430130,4615,4615,4615,4615,0
|
|
20240726,115700,51430130,4615,4615,4615,4615,0
|
|
20240726,115600,51430130,4615,4615,4615,4615,0
|
|
20240726,115500,51430130,4615,4615,4615,4615,5
|
|
20240726,115400,51407055,4615,4610,4615,4610,6
|
|
20240726,115300,51379390,4615,4615,4615,4615,5
|
|
20240726,115200,51356315,4610,4610,4610,4610,5
|
|
20240726,115100,51333265,4615,4615,4615,4615,0
|
|
20240726,115000,51333265,4615,4615,4615,4615,5
|
|
20240726,114900,51310190,4605,4605,4605,4605,0
|
|
20240726,114800,51310190,4605,4605,4605,4605,134
|
|
20240726,114700,50693120,4605,4605,4605,4605,0
|
|
20240726,114600,50693120,4605,4605,4605,4605,0
|
|
20240726,114500,50693120,4605,4605,4605,4605,0
|
|
20240726,114400,50693120,4605,4605,4605,4605,0
|
|
20240726,114300,50693120,4605,4605,4605,4605,0
|
|
20240726,114200,50693120,4605,4605,4605,4605,18
|
|
20240726,114100,50610230,4615,4615,4615,4615,0
|
|
20240726,114000,50610230,4615,4615,4615,4615,0
|
|
20240726,113900,50610230,4615,4615,4615,4615,0
|
|
20240726,113800,50610230,4615,4615,4615,4615,0
|
|
20240726,113700,50610230,4615,4615,4615,4615,5
|
|
20240726,113600,50587155,4620,4620,4620,4620,0
|
|
20240726,113500,50587155,4620,4620,4620,4620,0
|
|
20240726,113400,50587155,4620,4620,4620,4620,5
|
|
20240726,113300,50564055,4605,4605,4605,4605,0
|
|
20240726,113200,50564055,4605,4605,4605,4605,0
|
|
20240726,113100,50564055,4605,4605,4605,4605,5
|
|
20240726,113000,50541030,4615,4615,4615,4615,40
|
|
20240726,112900,50356430,4615,4615,4615,4615,0
|
|
20240726,112800,50356430,4615,4615,4615,4615,0
|
|
20240726,112700,50356430,4615,4615,4615,4615,0
|
|
20240726,112600,50356430,4615,4605,4615,4605,15
|
|
20240726,112500,50287255,4615,4615,4615,4615,0
|
|
20240726,112400,50287255,4615,4610,4615,4610,10
|
|
20240726,112300,50241130,4615,4615,4615,4615,0
|
|
20240726,112200,50241130,4615,4615,4615,4615,0
|
|
20240726,112100,50241130,4615,4615,4615,4615,0
|
|
20240726,112000,50241130,4615,4615,4615,4615,0
|
|
20240726,111900,50241130,4615,4615,4615,4615,1
|
|
20240726,111800,50236515,4590,4590,4590,4590,0
|
|
20240726,111700,50236515,4590,4590,4590,4590,0
|
|
20240726,111600,50236515,4590,4590,4590,4590,0
|
|
20240726,111500,50236515,4590,4590,4590,4590,0
|
|
20240726,111400,50236515,4590,4590,4590,4590,0
|
|
20240726,111300,50236515,4590,4590,4590,4590,0
|
|
20240726,111200,50236515,4590,4595,4595,4590,177
|
|
20240726,111100,49424030,4635,4635,4635,4635,55
|
|
20240726,111000,49169105,4590,4610,4610,4590,280
|
|
20240726,110900,47882365,4650,4645,4650,4645,73
|
|
20240726,110800,47543080,4650,4650,4650,4650,0
|
|
20240726,110700,47543080,4650,4600,4650,4600,543
|
|
20240726,110600,45036300,4600,4600,4600,4600,0
|
|
20240726,110500,45036300,4600,4600,4600,4600,5
|
|
20240726,110400,45013300,4600,4600,4600,4600,10
|
|
20240726,110300,44967300,4600,4600,4600,4600,0
|
|
20240726,110200,44967300,4600,4600,4600,4600,10
|
|
20240726,110100,44921300,4600,4595,4600,4595,12
|
|
20240726,110000,44866135,4600,4600,4600,4600,5
|
|
20240726,105900,44843135,4600,4595,4600,4595,9
|
|
20240726,105800,44801755,4600,4600,4600,4600,10
|
|
20240726,105700,44755755,4600,4600,4600,4600,5
|
|
20240726,105600,44732755,4600,4600,4600,4600,5
|
|
20240726,105500,44709755,4600,4605,4605,4600,6
|
|
20240726,105400,44682150,4615,4615,4615,4615,5
|
|
20240726,105300,44659075,4615,4615,4615,4615,5
|
|
20240726,105200,44636000,4615,4610,4615,4610,10
|
|
20240726,105100,44589875,4615,4610,4615,4610,27
|
|
20240726,105000,44465375,4610,4610,4610,4610,10
|
|
20240726,104900,44419275,4610,4610,4610,4610,40
|
|
20240726,104800,44234875,4610,4610,4610,4610,1
|
|
20240726,104700,44230265,4600,4600,4600,4600,3
|
|
20240726,104600,44216465,4600,4600,4600,4600,0
|
|
20240726,104500,44216465,4600,4615,4615,4600,399
|
|
20240726,104400,42379880,4615,4610,4615,4610,22
|
|
20240726,104300,42278360,4615,4615,4615,4615,5
|
|
20240726,104200,42255285,4615,4605,4615,4605,13
|
|
20240726,104100,42195355,4615,4615,4615,4615,0
|
|
20240726,104000,42195355,4615,4615,4615,4615,8
|
|
20240726,103900,42158435,4615,4610,4615,4610,10
|
|
20240726,103800,42112310,4610,4615,4615,4610,15
|
|
20240726,103700,42043110,4595,4585,4595,4585,181
|
|
20240726,103600,41213195,4585,4585,4590,4585,386
|
|
20240726,103500,39443360,4590,4590,4590,4590,10
|
|
20240726,103400,39397460,4590,4590,4590,4590,10
|
|
20240726,103300,39351560,4590,4595,4595,4585,327
|
|
20240726,103200,37851595,4600,4600,4600,4600,0
|
|
20240726,103100,37851595,4600,4615,4615,4600,281
|
|
20240726,103000,36558660,4615,4615,4615,4615,0
|
|
20240726,102900,36558660,4615,4610,4615,4610,23
|
|
20240726,102800,36452625,4610,4610,4610,4610,40
|
|
20240726,102700,36268225,4615,4615,4615,4615,5
|
|
20240726,102600,36245150,4615,4615,4615,4615,10
|
|
20240726,102500,36199000,4615,4615,4615,4615,15
|
|
20240726,102400,36129775,4615,4615,4615,4615,0
|
|
20240726,102300,36129775,4615,4615,4615,4615,0
|
|
20240726,102200,36129775,4615,4615,4615,4610,15
|
|
20240726,102100,36060575,4610,4610,4610,4610,5
|
|
20240726,102000,36037525,4615,4615,4615,4615,5
|
|
20240726,101900,36014450,4615,4615,4615,4615,7
|
|
20240726,101800,35982145,4615,4605,4615,4605,24
|
|
20240726,101700,35871485,4605,4605,4605,4605,5
|
|
20240726,101600,35848460,4605,4605,4605,4605,5
|
|
20240726,101500,35825435,4600,4600,4600,4600,17
|
|
20240726,101400,35747235,4600,4600,4600,4600,10
|
|
20240726,101300,35701235,4600,4600,4600,4600,10
|
|
20240726,101200,35655235,4600,4600,4600,4600,5
|
|
20240726,101100,35632235,4600,4600,4600,4600,10
|
|
20240726,101000,35586235,4600,4600,4600,4600,1
|
|
20240726,100900,35581635,4580,4585,4585,4580,410
|
|
20240726,100800,33703640,4600,4600,4600,4600,5
|
|
20240726,100700,33680640,4590,4590,4590,4590,0
|
|
20240726,100600,33680640,4590,4590,4590,4590,11
|
|
20240726,100500,33630150,4590,4590,4590,4590,11
|
|
20240726,100400,33579660,4590,4590,4590,4590,21
|
|
20240726,100300,33483270,4590,4590,4590,4590,1
|
|
20240726,100200,33478680,4590,4590,4590,4590,10
|
|
20240726,100100,33432780,4590,4590,4590,4590,3
|
|
20240726,100000,33419010,4590,4590,4590,4590,6
|
|
20240726,095900,33391470,4590,4590,4590,4585,19
|
|
20240726,095800,33304270,4585,4595,4595,4585,17
|
|
20240726,095700,33226190,4595,4595,4595,4595,1
|
|
20240726,095600,33221595,4570,4575,4575,4570,157
|
|
20240726,095500,32504080,4580,4580,4580,4580,35
|
|
20240726,095400,32343780,4585,4595,4600,4585,21
|
|
20240726,095300,32247335,4610,4610,4610,4610,1
|
|
20240726,095200,32242725,4565,4565,4565,4560,739
|
|
20240726,095100,28869280,4570,4585,4585,4570,602
|
|
20240726,095000,26116685,4585,4575,4585,4575,20
|
|
20240726,094900,26025085,4580,4580,4580,4580,0
|
|
20240726,094800,26025085,4580,4580,4580,4580,447
|
|
20240726,094700,23977825,4580,4580,4580,4580,3
|
|
20240726,094600,23964085,4580,4585,4585,4580,38
|
|
20240726,094500,23790035,4585,4595,4595,4585,25
|
|
20240726,094400,23675395,4615,4615,4615,4615,0
|
|
20240726,094300,23675395,4615,4615,4615,4615,0
|
|
20240726,094200,23675395,4615,4615,4615,4615,175
|
|
20240726,094100,22867770,4615,4615,4615,4615,2
|
|
20240726,094000,22858540,4620,4620,4620,4620,1
|
|
20240726,093900,22853920,4620,4620,4620,4620,2
|
|
20240726,093800,22844680,4610,4610,4610,4610,20
|
|
20240726,093700,22752480,4575,4585,4585,4575,469
|
|
20240726,093600,20606605,4615,4615,4615,4615,12
|
|
20240726,093500,20551225,4615,4615,4615,4615,3
|
|
20240726,093400,20537380,4580,4585,4600,4580,1178
|
|
20240726,093300,15136700,4585,4595,4595,4580,753
|
|
20240726,093200,11686805,4600,4620,4620,4600,775
|
|
20240726,093100,8118135,4625,4625,4625,4625,22
|
|
20240726,093000,8016385,4630,4630,4630,4630,20
|
|
20240726,092900,7923785,4625,4625,4625,4625,280
|
|
20240726,092800,6628785,4625,4625,4625,4625,11
|
|
20240726,092700,6577910,4630,4630,4630,4630,6
|
|
20240726,092600,6550130,4630,4630,4630,4630,0
|
|
20240726,092500,6550130,4630,4630,4630,4630,1
|
|
20240726,092400,6545500,4630,4630,4630,4630,0
|
|
20240726,092300,6545500,4630,4630,4630,4630,0
|
|
20240726,092200,6545500,4630,4630,4630,4630,2
|
|
20240726,092100,6536240,4610,4610,4610,4610,0
|
|
20240726,092000,6536240,4610,4610,4610,4610,0
|
|
20240726,091900,6536240,4610,4610,4610,4610,150
|
|
20240726,091800,5844740,4605,4605,4605,4605,0
|
|
20240726,091700,5844740,4605,4605,4605,4605,0
|
|
20240726,091600,5844740,4605,4605,4605,4605,0
|
|
20240726,091500,5844740,4605,4605,4605,4605,0
|
|
20240726,091400,5844740,4605,4630,4630,4605,500
|
|
20240726,091300,3540300,4635,4635,4635,4635,0
|
|
20240726,091200,3540300,4635,4635,4635,4635,0
|
|
20240726,091100,3540300,4635,4635,4635,4635,0
|
|
20240726,091000,3540300,4635,4625,4635,4625,25
|
|
20240726,090900,3424560,4625,4625,4625,4625,1
|
|
20240726,090800,3419935,4615,4615,4615,4615,250
|
|
20240726,090700,2266185,4620,4645,4645,4620,435
|
|
20240726,090600,255155,4630,4630,4630,4630,11
|
|
20240726,090500,204225,4620,4640,4640,4620,14
|
|
20240726,090400,139495,4670,4670,4670,4670,0
|
|
20240726,090300,139495,4670,4670,4670,4670,0
|
|
20240726,090200,139495,4670,4670,4670,4670,0
|
|
20240726,090100,139495,4670,4645,4670,4645,10
|
|
20240726,090000,93020,4670,4650,4670,4645,20
|