685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,202200,346785890,5500,5500,5500,5500,2496
|
|
20240726,202100,346785890,5500,5500,5500,5500,0
|
|
20240726,202000,346785890,5500,5500,5500,5500,0
|
|
20240726,201900,346785890,5500,5500,5500,5500,0
|
|
20240726,201800,346785890,5500,5500,5500,5500,0
|
|
20240726,201700,346785890,5500,5500,5500,5500,0
|
|
20240726,201600,346785890,5500,5500,5500,5500,0
|
|
20240726,201500,346785890,5500,5500,5500,5500,0
|
|
20240726,201400,346785890,5500,5500,5500,5500,0
|
|
20240726,201300,346785890,5500,5500,5500,5500,0
|
|
20240726,201200,346785890,5500,5500,5500,5500,0
|
|
20240726,201100,346785890,5500,5500,5500,5500,0
|
|
20240726,201000,346785890,5500,5500,5500,5500,0
|
|
20240726,200900,346785890,5500,5500,5500,5500,0
|
|
20240726,200800,346785890,5500,5500,5500,5500,0
|
|
20240726,200700,346785890,5500,5500,5500,5500,0
|
|
20240726,200600,346785890,5500,5500,5500,5500,0
|
|
20240726,200500,346785890,5500,5500,5500,5500,0
|
|
20240726,200400,346785890,5500,5500,5500,5500,0
|
|
20240726,200300,346785890,5500,5500,5500,5500,0
|
|
20240726,200200,346785890,5500,5500,5500,5500,0
|
|
20240726,200100,346785890,5500,5500,5500,5500,0
|
|
20240726,200000,346785890,5500,5500,5500,5500,0
|
|
20240726,195900,346785890,5500,5500,5500,5500,0
|
|
20240726,195800,346785890,5500,5500,5500,5500,0
|
|
20240726,195700,346785890,5500,5500,5500,5500,0
|
|
20240726,195600,346785890,5500,5500,5500,5500,0
|
|
20240726,195500,346785890,5500,5500,5500,5500,0
|
|
20240726,195400,346785890,5500,5500,5500,5500,0
|
|
20240726,195300,346785890,5500,5500,5500,5500,0
|
|
20240726,195200,346785890,5500,5500,5500,5500,2496
|
|
20240726,195100,346785890,5500,5500,5500,5500,0
|
|
20240726,195000,346785890,5500,5500,5500,5500,0
|
|
20240726,194900,346785890,5500,5500,5500,5500,0
|
|
20240726,194800,346785890,5500,5500,5500,5500,0
|
|
20240726,194700,346785890,5500,5500,5500,5500,0
|
|
20240726,194600,346785890,5500,5500,5500,5500,0
|
|
20240726,194500,346785890,5500,5500,5500,5500,0
|
|
20240726,194400,346785890,5500,5500,5500,5500,0
|
|
20240726,194300,346785890,5500,5500,5500,5500,0
|
|
20240726,194200,346785890,5500,5500,5500,5500,0
|
|
20240726,194100,346785890,5500,5500,5500,5500,0
|
|
20240726,194000,346785890,5500,5500,5500,5500,0
|
|
20240726,193900,346785890,5500,5500,5500,5500,0
|
|
20240726,193800,346785890,5500,5500,5500,5500,0
|
|
20240726,193700,346785890,5500,5500,5500,5500,0
|
|
20240726,193600,346785890,5500,5500,5500,5500,0
|
|
20240726,193500,346785890,5500,5500,5500,5500,0
|
|
20240726,193400,346785890,5500,5500,5500,5500,0
|
|
20240726,193300,346785890,5500,5500,5500,5500,0
|
|
20240726,193200,346785890,5500,5500,5500,5500,0
|
|
20240726,193100,346785890,5500,5500,5500,5500,0
|
|
20240726,193000,346785890,5500,5500,5500,5500,0
|
|
20240726,192900,346785890,5500,5500,5500,5500,0
|
|
20240726,192800,346785890,5500,5500,5500,5500,0
|
|
20240726,192700,346785890,5500,5500,5500,5500,0
|
|
20240726,192600,346785890,5500,5500,5500,5500,0
|
|
20240726,192500,346785890,5500,5500,5500,5500,0
|
|
20240726,192400,346785890,5500,5500,5500,5500,0
|
|
20240726,192300,346785890,5500,5500,5500,5500,0
|
|
20240726,192200,346785890,5500,5500,5500,5500,2496
|
|
20240726,192100,346785890,5500,5500,5500,5500,0
|
|
20240726,192000,346785890,5500,5500,5500,5500,0
|
|
20240726,191900,346785890,5500,5500,5500,5500,0
|
|
20240726,191800,346785890,5500,5500,5500,5500,0
|
|
20240726,191700,346785890,5500,5500,5500,5500,0
|
|
20240726,191600,346785890,5500,5500,5500,5500,0
|
|
20240726,191500,346785890,5500,5500,5500,5500,0
|
|
20240726,191400,346785890,5500,5500,5500,5500,0
|
|
20240726,191300,346785890,5500,5500,5500,5500,0
|
|
20240726,191200,346785890,5500,5500,5500,5500,0
|
|
20240726,191100,346785890,5500,5500,5500,5500,0
|
|
20240726,191000,346785890,5500,5500,5500,5500,0
|
|
20240726,190900,346785890,5500,5500,5500,5500,0
|
|
20240726,190800,346785890,5500,5500,5500,5500,0
|
|
20240726,190700,346785890,5500,5500,5500,5500,0
|
|
20240726,190600,346785890,5500,5500,5500,5500,0
|
|
20240726,190500,346785890,5500,5500,5500,5500,0
|
|
20240726,190400,346785890,5500,5500,5500,5500,0
|
|
20240726,190300,346785890,5500,5500,5500,5500,0
|
|
20240726,190200,346785890,5500,5500,5500,5500,0
|
|
20240726,190100,346785890,5500,5500,5500,5500,0
|
|
20240726,190000,346785890,5500,5500,5500,5500,0
|
|
20240726,185900,346785890,5500,5500,5500,5500,0
|
|
20240726,185800,346785890,5500,5500,5500,5500,0
|
|
20240726,185700,346785890,5500,5500,5500,5500,0
|
|
20240726,185600,346785890,5500,5500,5500,5500,0
|
|
20240726,185500,346785890,5500,5500,5500,5500,0
|
|
20240726,185400,346785890,5500,5500,5500,5500,0
|
|
20240726,185300,346785890,5500,5500,5500,5500,0
|
|
20240726,185200,346785890,5500,5500,5500,5500,2496
|
|
20240726,185100,346785890,5500,5500,5500,5500,0
|
|
20240726,185000,346785890,5500,5500,5500,5500,0
|
|
20240726,184900,346785890,5500,5500,5500,5500,0
|
|
20240726,184800,346785890,5500,5500,5500,5500,0
|
|
20240726,184700,346785890,5500,5500,5500,5500,0
|
|
20240726,184600,346785890,5500,5500,5500,5500,0
|
|
20240726,184500,346785890,5500,5500,5500,5500,0
|
|
20240726,184400,346785890,5500,5500,5500,5500,0
|
|
20240726,184300,346785890,5500,5500,5500,5500,0
|
|
20240726,184200,346785890,5500,5500,5500,5500,0
|
|
20240726,184100,346785890,5500,5500,5500,5500,0
|
|
20240726,184000,346785890,5500,5500,5500,5500,0
|
|
20240726,183900,346785890,5500,5500,5500,5500,0
|
|
20240726,183800,346785890,5500,5500,5500,5500,0
|
|
20240726,183700,346785890,5500,5500,5500,5500,0
|
|
20240726,183600,346785890,5500,5500,5500,5500,0
|
|
20240726,183500,346785890,5500,5500,5500,5500,0
|
|
20240726,183400,346785890,5500,5500,5500,5500,0
|
|
20240726,183300,346785890,5500,5500,5500,5500,0
|
|
20240726,183200,346785890,5500,5500,5500,5500,0
|
|
20240726,183100,346785890,5500,5500,5500,5500,0
|
|
20240726,183000,346785890,5500,5500,5500,5500,0
|
|
20240726,182900,346785890,5500,5500,5500,5500,0
|
|
20240726,182800,346785890,5500,5500,5500,5500,0
|
|
20240726,182700,346785890,5500,5500,5500,5500,0
|
|
20240726,182600,346785890,5500,5500,5500,5500,0
|
|
20240726,182500,346785890,5500,5500,5500,5500,0
|
|
20240726,182400,346785890,5500,5500,5500,5500,0
|
|
20240726,182300,346785890,5500,5500,5500,5500,0
|
|
20240726,182200,346785890,5500,5500,5500,5500,2496
|
|
20240726,182100,346785890,5500,5500,5500,5500,0
|
|
20240726,182000,346785890,5500,5500,5500,5500,0
|
|
20240726,181900,346785890,5500,5500,5500,5500,0
|
|
20240726,181800,346785890,5500,5500,5500,5500,0
|
|
20240726,181700,346785890,5500,5500,5500,5500,0
|
|
20240726,181600,346785890,5500,5500,5500,5500,0
|
|
20240726,181500,346785890,5500,5500,5500,5500,0
|
|
20240726,181400,346785890,5500,5500,5500,5500,0
|
|
20240726,181300,346785890,5500,5500,5500,5500,0
|
|
20240726,181200,346785890,5500,5500,5500,5500,0
|
|
20240726,181100,346785890,5500,5500,5500,5500,0
|
|
20240726,181000,346785890,5500,5500,5500,5500,0
|
|
20240726,180900,346785890,5500,5500,5500,5500,0
|
|
20240726,180800,346785890,5500,5500,5500,5500,0
|
|
20240726,180700,346785890,5500,5500,5500,5500,0
|
|
20240726,180600,346785890,5500,5500,5500,5500,0
|
|
20240726,180500,346785890,5500,5500,5500,5500,0
|
|
20240726,180400,346785890,5500,5500,5500,5500,0
|
|
20240726,180300,346785890,5500,5500,5500,5500,0
|
|
20240726,180200,346785890,5500,5500,5500,5500,0
|
|
20240726,180100,346785890,5500,5500,5500,5500,0
|
|
20240726,180000,346785890,5500,5500,5500,5500,0
|
|
20240726,175900,346785890,5500,5500,5500,5500,0
|
|
20240726,175800,346785890,5500,5500,5500,5500,0
|
|
20240726,175700,346785890,5500,5500,5500,5500,0
|
|
20240726,175600,346785890,5500,5500,5500,5500,0
|
|
20240726,175500,346785890,5500,5500,5500,5500,0
|
|
20240726,175400,346785890,5500,5500,5500,5500,0
|
|
20240726,175300,346785890,5500,5500,5500,5500,0
|
|
20240726,175200,346785890,5500,5500,5500,5500,2496
|
|
20240726,175100,346785890,5500,5500,5500,5500,0
|
|
20240726,175000,346785890,5500,5500,5500,5500,0
|
|
20240726,174900,346785890,5500,5500,5500,5500,0
|
|
20240726,174800,346785890,5500,5500,5500,5500,0
|
|
20240726,174700,346785890,5500,5500,5500,5500,0
|
|
20240726,174600,346785890,5500,5500,5500,5500,0
|
|
20240726,174500,346785890,5500,5500,5500,5500,0
|
|
20240726,174400,346785890,5500,5500,5500,5500,0
|
|
20240726,174300,346785890,5500,5500,5500,5500,0
|
|
20240726,174200,346785890,5500,5500,5500,5500,0
|
|
20240726,174100,346785890,5500,5500,5500,5500,0
|
|
20240726,174000,346785890,5500,5500,5500,5500,0
|
|
20240726,173900,346785890,5500,5500,5500,5500,0
|
|
20240726,173800,346785890,5500,5500,5500,5500,0
|
|
20240726,173700,346785890,5500,5500,5500,5500,0
|
|
20240726,173600,346785890,5500,5500,5500,5500,0
|
|
20240726,173500,346785890,5500,5500,5500,5500,0
|
|
20240726,173400,346785890,5500,5500,5500,5500,0
|
|
20240726,173300,346785890,5500,5500,5500,5500,0
|
|
20240726,173200,346785890,5500,5500,5500,5500,0
|
|
20240726,173100,346785890,5500,5500,5500,5500,0
|
|
20240726,173000,346785890,5500,5500,5500,5500,0
|
|
20240726,172900,346785890,5500,5500,5500,5500,0
|
|
20240726,172800,346785890,5500,5500,5500,5500,0
|
|
20240726,172700,346785890,5500,5500,5500,5500,0
|
|
20240726,172600,346785890,5500,5500,5500,5500,0
|
|
20240726,172500,346785890,5500,5500,5500,5500,0
|
|
20240726,172400,346785890,5500,5500,5500,5500,0
|
|
20240726,172300,346785890,5500,5500,5500,5500,0
|
|
20240726,172200,346785890,5500,5500,5500,5500,2496
|
|
20240726,172100,346785890,5500,5500,5500,5500,0
|
|
20240726,172000,346785890,5500,5500,5500,5500,0
|
|
20240726,171900,346785890,5500,5500,5500,5500,0
|
|
20240726,171800,346785890,5500,5500,5500,5500,0
|
|
20240726,171700,346785890,5500,5500,5500,5500,0
|
|
20240726,171600,346785890,5500,5500,5500,5500,0
|
|
20240726,171500,346785890,5500,5500,5500,5500,0
|
|
20240726,171400,346785890,5500,5500,5500,5500,0
|
|
20240726,171300,346785890,5500,5500,5500,5500,0
|
|
20240726,171200,346785890,5500,5500,5500,5500,0
|
|
20240726,171100,346785890,5500,5500,5500,5500,0
|
|
20240726,171000,346785890,5500,5500,5500,5500,0
|
|
20240726,170900,346785890,5500,5500,5500,5500,0
|
|
20240726,170800,346785890,5500,5500,5500,5500,0
|
|
20240726,170700,346785890,5500,5500,5500,5500,0
|
|
20240726,170600,346785890,5500,5500,5500,5500,0
|
|
20240726,170500,346785890,5500,5500,5500,5500,0
|
|
20240726,170400,346785890,5500,5500,5500,5500,0
|
|
20240726,170300,346785890,5500,5500,5500,5500,0
|
|
20240726,170200,346785890,5500,5500,5500,5500,0
|
|
20240726,170100,346785890,5500,5500,5500,5500,0
|
|
20240726,170000,346785890,5500,5500,5500,5500,0
|
|
20240726,165900,346785890,5500,5500,5500,5500,0
|
|
20240726,165800,346785890,5500,5500,5500,5500,0
|
|
20240726,165700,346785890,5500,5500,5500,5500,0
|
|
20240726,165600,346785890,5500,5500,5500,5500,0
|
|
20240726,165500,346785890,5500,5500,5500,5500,0
|
|
20240726,165400,346785890,5500,5500,5500,5500,0
|
|
20240726,165300,346785890,5500,5500,5500,5500,0
|
|
20240726,165200,346785890,5500,5500,5500,5500,2496
|
|
20240726,165100,346785890,5500,5500,5500,5500,0
|
|
20240726,165000,346785890,5500,5500,5500,5500,0
|
|
20240726,164900,346785890,5500,5500,5500,5500,0
|
|
20240726,164800,346785890,5500,5500,5500,5500,0
|
|
20240726,164700,346785890,5500,5500,5500,5500,0
|
|
20240726,164600,346785890,5500,5500,5500,5500,0
|
|
20240726,164500,346785890,5500,5500,5500,5500,0
|
|
20240726,164400,346785890,5500,5500,5500,5500,0
|
|
20240726,164300,346785890,5500,5500,5500,5500,0
|
|
20240726,164200,346785890,5500,5500,5500,5500,0
|
|
20240726,164100,346785890,5500,5500,5500,5500,0
|
|
20240726,164000,346785890,5500,5500,5500,5500,0
|
|
20240726,163900,346785890,5500,5500,5500,5500,0
|
|
20240726,163800,346785890,5500,5500,5500,5500,0
|
|
20240726,163700,346785890,5500,5500,5500,5500,0
|
|
20240726,163600,346785890,5500,5500,5500,5500,0
|
|
20240726,163500,346785890,5500,5500,5500,5500,0
|
|
20240726,163400,346785890,5500,5500,5500,5500,0
|
|
20240726,163300,346785890,5500,5500,5500,5500,0
|
|
20240726,163200,346785890,5500,5500,5500,5500,0
|
|
20240726,163100,346785890,5500,5500,5500,5500,0
|
|
20240726,163000,346785890,5500,5500,5500,5500,0
|
|
20240726,162900,346785890,5500,5500,5500,5500,0
|
|
20240726,162800,346785890,5500,5500,5500,5500,0
|
|
20240726,162700,346785890,5500,5500,5500,5500,0
|
|
20240726,162600,346785890,5500,5500,5500,5500,0
|
|
20240726,162500,346785890,5500,5500,5500,5500,0
|
|
20240726,162400,346785890,5500,5500,5500,5500,0
|
|
20240726,162300,346785890,5500,5500,5500,5500,0
|
|
20240726,162200,346785890,5500,5500,5500,5500,2496
|
|
20240726,162100,346785890,5500,5500,5500,5500,0
|
|
20240726,162000,346785890,5500,5500,5500,5500,0
|
|
20240726,161900,346785890,5500,5500,5500,5500,0
|
|
20240726,161800,346785890,5500,5500,5500,5500,0
|
|
20240726,161700,346785890,5500,5500,5500,5500,0
|
|
20240726,161600,346785890,5500,5500,5500,5500,0
|
|
20240726,161500,346785890,5500,5500,5500,5500,0
|
|
20240726,161400,346785890,5500,5500,5500,5500,0
|
|
20240726,161300,346785890,5500,5500,5500,5500,0
|
|
20240726,161200,346785890,5500,5500,5500,5500,0
|
|
20240726,161100,346785890,5500,5500,5500,5500,0
|
|
20240726,161000,346785890,5500,5500,5500,5500,0
|
|
20240726,160900,346785890,5500,5500,5500,5500,0
|
|
20240726,160800,346785890,5500,5500,5500,5500,0
|
|
20240726,160700,346785890,5500,5500,5500,5500,0
|
|
20240726,160600,346785890,5500,5500,5500,5500,0
|
|
20240726,160500,346785890,5500,5500,5500,5500,0
|
|
20240726,160400,346785890,5500,5500,5500,5500,0
|
|
20240726,160300,346785890,5500,5500,5500,5500,0
|
|
20240726,160200,346785890,5500,5500,5500,5500,0
|
|
20240726,160100,346785890,5500,5500,5500,5500,0
|
|
20240726,160000,346785890,5500,5500,5500,5500,0
|
|
20240726,155900,346785890,5500,5500,5500,5500,0
|
|
20240726,155800,346785890,5500,5500,5500,5500,0
|
|
20240726,155700,346785890,5500,5500,5500,5500,0
|
|
20240726,155600,346785890,5500,5500,5500,5500,0
|
|
20240726,155500,346785890,5500,5500,5500,5500,0
|
|
20240726,155400,346785890,5500,5500,5500,5500,0
|
|
20240726,155300,346785890,5500,5500,5500,5500,0
|
|
20240726,155200,346785890,5500,5500,5500,5500,2496
|
|
20240726,155100,346785890,5500,5500,5500,5500,0
|
|
20240726,155000,346785890,5500,5500,5500,5500,0
|
|
20240726,154900,346785890,5500,5500,5500,5500,0
|
|
20240726,154800,346785890,5500,5500,5500,5500,0
|
|
20240726,154700,346785890,5500,5500,5500,5500,0
|
|
20240726,154600,346785890,5500,5500,5500,5500,0
|
|
20240726,154500,346785890,5500,5500,5500,5500,0
|
|
20240726,154400,346785890,5500,5500,5500,5500,0
|
|
20240726,154300,346785890,5500,5500,5500,5500,0
|
|
20240726,154200,346785890,5500,5500,5500,5500,0
|
|
20240726,154100,346785890,5500,5500,5500,5500,0
|
|
20240726,154000,346785890,5500,5500,5500,5500,0
|
|
20240726,153900,346785890,5500,5500,5500,5500,0
|
|
20240726,153800,346785890,5500,5500,5500,5500,0
|
|
20240726,153700,346785890,5500,5500,5500,5500,0
|
|
20240726,153600,346785890,5500,5500,5500,5500,0
|
|
20240726,153500,346785890,5500,5500,5500,5500,0
|
|
20240726,153400,346785890,5500,5500,5500,5500,0
|
|
20240726,153300,346785890,5500,5500,5500,5500,0
|
|
20240726,153200,346785890,5500,5500,5500,5500,0
|
|
20240726,153100,346785890,5500,5500,5500,5500,0
|
|
20240726,153000,346785890,5500,5500,5500,5500,2496
|
|
20240726,152900,333057890,5460,5460,5460,5460,0
|
|
20240726,152800,333057890,5460,5460,5460,5460,0
|
|
20240726,152700,333057890,5460,5460,5460,5460,0
|
|
20240726,152600,333057890,5460,5460,5460,5460,0
|
|
20240726,152500,333057890,5460,5460,5460,5460,0
|
|
20240726,152400,333057890,5460,5460,5460,5460,0
|
|
20240726,152300,333057890,5460,5460,5460,5460,0
|
|
20240726,152200,333057890,5460,5460,5460,5460,0
|
|
20240726,152100,333057890,5460,5460,5460,5460,0
|
|
20240726,152000,333057890,5460,5460,5460,5460,0
|
|
20240726,151900,333057890,5460,5450,5490,5440,3376
|
|
20240726,151800,314646630,5440,5470,5470,5440,49
|
|
20240726,151700,314379270,5470,5460,5470,5460,5
|
|
20240726,151600,314351930,5460,5440,5470,5430,3052
|
|
20240726,151500,297744740,5440,5440,5440,5440,10
|
|
20240726,151400,297690340,5430,5430,5440,5430,256
|
|
20240726,151300,296300170,5430,5460,5460,5430,4355
|
|
20240726,151200,272598520,5490,5440,5490,5440,3160
|
|
20240726,151100,255399680,5440,5430,5440,5430,1021
|
|
20240726,151000,249854250,5420,5400,5420,5400,2118
|
|
20240726,150900,238403990,5410,5400,5410,5400,1022
|
|
20240726,150800,232879960,5420,5420,5420,5420,2
|
|
20240726,150700,232869120,5410,5410,5410,5410,0
|
|
20240726,150600,232869120,5410,5410,5410,5410,31
|
|
20240726,150500,232701410,5430,5430,5430,5430,0
|
|
20240726,150400,232701410,5430,5430,5430,5430,0
|
|
20240726,150300,232701410,5430,5430,5430,5430,0
|
|
20240726,150200,232701410,5430,5430,5430,5430,0
|
|
20240726,150100,232701410,5430,5430,5430,5430,0
|
|
20240726,150000,232701410,5430,5430,5430,5430,0
|
|
20240726,145900,232701410,5430,5400,5430,5400,224
|
|
20240726,145800,231491660,5430,5410,5430,5410,2
|
|
20240726,145700,231480820,5410,5410,5440,5410,152
|
|
20240726,145600,230658360,5410,5410,5410,5410,37
|
|
20240726,145500,230458190,5410,5410,5410,5410,1230
|
|
20240726,145400,223803890,5440,5440,5440,5440,0
|
|
20240726,145300,223803890,5440,5420,5440,5420,770
|
|
20240726,145200,219630470,5420,5420,5420,5420,0
|
|
20240726,145100,219630470,5420,5420,5420,5420,0
|
|
20240726,145000,219630470,5420,5420,5420,5420,0
|
|
20240726,144900,219630470,5420,5420,5420,5420,0
|
|
20240726,144800,219630470,5420,5420,5420,5420,0
|
|
20240726,144700,219630470,5420,5420,5420,5420,0
|
|
20240726,144600,219630470,5420,5420,5420,5420,0
|
|
20240726,144500,219630470,5420,5430,5440,5420,261
|
|
20240726,144400,218215480,5430,5430,5430,5430,123
|
|
20240726,144300,217547590,5430,5430,5430,5430,0
|
|
20240726,144200,217547590,5430,5420,5430,5420,266
|
|
20240726,144100,216105860,5420,5420,5420,5420,0
|
|
20240726,144000,216105860,5420,5420,5420,5420,0
|
|
20240726,143900,216105860,5420,5420,5420,5420,0
|
|
20240726,143800,216105860,5420,5410,5420,5410,222
|
|
20240726,143700,214904820,5430,5430,5430,5430,0
|
|
20240726,143600,214904820,5430,5400,5430,5400,1196
|
|
20240726,143500,208435450,5410,5410,5410,5410,0
|
|
20240726,143400,208435450,5410,5410,5410,5410,0
|
|
20240726,143300,208435450,5410,5410,5410,5410,0
|
|
20240726,143200,208435450,5410,5410,5410,5410,0
|
|
20240726,143100,208435450,5410,5410,5410,5410,0
|
|
20240726,143000,208435450,5410,5410,5410,5410,0
|
|
20240726,142900,208435450,5410,5410,5410,5410,0
|
|
20240726,142800,208435450,5410,5410,5410,5410,0
|
|
20240726,142700,208435450,5410,5410,5410,5410,2
|
|
20240726,142600,208424630,5390,5410,5410,5390,6538
|
|
20240726,142500,173154440,5430,5430,5430,5430,0
|
|
20240726,142400,173154440,5430,5430,5430,5430,0
|
|
20240726,142300,173154440,5430,5430,5430,5430,0
|
|
20240726,142200,173154440,5430,5430,5430,5430,0
|
|
20240726,142100,173154440,5430,5430,5430,5430,0
|
|
20240726,142000,173154440,5430,5430,5430,5430,0
|
|
20240726,141900,173154440,5430,5430,5430,5430,2
|
|
20240726,141800,173143580,5400,5400,5400,5400,15
|
|
20240726,141700,173062580,5430,5430,5430,5430,0
|
|
20240726,141600,173062580,5430,5430,5430,5430,0
|
|
20240726,141500,173062580,5430,5430,5430,5430,0
|
|
20240726,141400,173062580,5430,5430,5430,5430,0
|
|
20240726,141300,173062580,5430,5430,5430,5430,0
|
|
20240726,141200,173062580,5430,5430,5430,5430,0
|
|
20240726,141100,173062580,5430,5430,5430,5430,0
|
|
20240726,141000,173062580,5430,5430,5430,5430,1
|
|
20240726,140900,173057150,5430,5430,5430,5430,0
|
|
20240726,140800,173057150,5430,5400,5430,5400,22
|
|
20240726,140700,172938300,5420,5390,5420,5390,407
|
|
20240726,140600,170744510,5390,5390,5390,5390,0
|
|
20240726,140500,170744510,5390,5390,5390,5390,0
|
|
20240726,140400,170744510,5390,5390,5390,5390,0
|
|
20240726,140300,170744510,5390,5390,5390,5390,0
|
|
20240726,140200,170744510,5390,5390,5390,5390,0
|
|
20240726,140100,170744510,5390,5390,5390,5390,0
|
|
20240726,140000,170744510,5390,5390,5390,5390,0
|
|
20240726,135900,170744510,5390,5390,5390,5390,0
|
|
20240726,135800,170744510,5390,5390,5390,5390,0
|
|
20240726,135700,170744510,5390,5390,5390,5390,0
|
|
20240726,135600,170744510,5390,5390,5390,5390,2
|
|
20240726,135500,170733730,5380,5380,5380,5380,946
|
|
20240726,135400,165644250,5380,5380,5380,5380,0
|
|
20240726,135300,165644250,5380,5380,5380,5380,0
|
|
20240726,135200,165644250,5380,5380,5380,5380,75
|
|
20240726,135100,165240750,5390,5390,5390,5390,0
|
|
20240726,135000,165240750,5390,5390,5390,5390,0
|
|
20240726,134900,165240750,5390,5390,5390,5390,0
|
|
20240726,134800,165240750,5390,5390,5390,5390,100
|
|
20240726,134700,164701750,5390,5390,5390,5390,0
|
|
20240726,134600,164701750,5390,5390,5390,5390,0
|
|
20240726,134500,164701750,5390,5390,5390,5390,2
|
|
20240726,134400,164690970,5380,5380,5380,5380,0
|
|
20240726,134300,164690970,5380,5380,5380,5380,1
|
|
20240726,134200,164685590,5390,5390,5390,5390,1
|
|
20240726,134100,164680200,5390,5390,5390,5390,2
|
|
20240726,134000,164669420,5380,5390,5390,5380,8266
|
|
20240726,133900,120145680,5390,5390,5390,5390,0
|
|
20240726,133800,120145680,5390,5390,5390,5390,61
|
|
20240726,133700,119816890,5420,5420,5420,5420,0
|
|
20240726,133600,119816890,5420,5420,5420,5420,0
|
|
20240726,133500,119816890,5420,5420,5420,5420,0
|
|
20240726,133400,119816890,5420,5420,5420,5420,0
|
|
20240726,133300,119816890,5420,5420,5420,5420,0
|
|
20240726,133200,119816890,5420,5420,5420,5420,0
|
|
20240726,133100,119816890,5420,5420,5420,5420,0
|
|
20240726,133000,119816890,5420,5420,5420,5420,0
|
|
20240726,132900,119816890,5420,5420,5420,5420,0
|
|
20240726,132800,119816890,5420,5420,5420,5420,0
|
|
20240726,132700,119816890,5420,5420,5420,5420,20
|
|
20240726,132600,119708490,5420,5420,5420,5420,0
|
|
20240726,132500,119708490,5420,5420,5420,5420,0
|
|
20240726,132400,119708490,5420,5420,5420,5420,0
|
|
20240726,132300,119708490,5420,5420,5420,5420,1
|
|
20240726,132200,119703070,5420,5420,5420,5420,0
|
|
20240726,132100,119703070,5420,5420,5420,5420,0
|
|
20240726,132000,119703070,5420,5420,5420,5420,2
|
|
20240726,131900,119692230,5390,5390,5390,5390,0
|
|
20240726,131800,119692230,5390,5390,5390,5390,0
|
|
20240726,131700,119692230,5390,5390,5390,5390,0
|
|
20240726,131600,119692230,5390,5390,5390,5390,0
|
|
20240726,131500,119692230,5390,5390,5390,5390,0
|
|
20240726,131400,119692230,5390,5390,5390,5390,0
|
|
20240726,131300,119692230,5390,5390,5390,5390,1
|
|
20240726,131200,119686840,5390,5390,5390,5390,0
|
|
20240726,131100,119686840,5390,5390,5390,5390,0
|
|
20240726,131000,119686840,5390,5390,5390,5390,503
|
|
20240726,130900,116975670,5430,5430,5430,5430,0
|
|
20240726,130800,116975670,5430,5390,5430,5390,102
|
|
20240726,130700,116425810,5400,5420,5420,5400,1400
|
|
20240726,130600,108864720,5440,5440,5440,5440,0
|
|
20240726,130500,108864720,5440,5440,5440,5440,0
|
|
20240726,130400,108864720,5440,5440,5440,5440,0
|
|
20240726,130300,108864720,5440,5440,5440,5440,0
|
|
20240726,130200,108864720,5440,5440,5440,5440,0
|
|
20240726,130100,108864720,5440,5440,5440,5440,0
|
|
20240726,130000,108864720,5440,5440,5440,5440,0
|
|
20240726,125900,108864720,5440,5440,5440,5440,0
|
|
20240726,125800,108864720,5440,5440,5440,5440,0
|
|
20240726,125700,108864720,5440,5440,5440,5440,0
|
|
20240726,125600,108864720,5440,5440,5440,5440,0
|
|
20240726,125500,108864720,5440,5440,5440,5440,0
|
|
20240726,125400,108864720,5440,5440,5440,5440,2
|
|
20240726,125300,108853840,5420,5430,5430,5420,152
|
|
20240726,125200,108029490,5430,5430,5430,5430,50
|
|
20240726,125100,107757990,5430,5430,5430,5430,0
|
|
20240726,125000,107757990,5430,5430,5430,5430,0
|
|
20240726,124900,107757990,5430,5430,5430,5430,0
|
|
20240726,124800,107757990,5430,5430,5430,5430,0
|
|
20240726,124700,107757990,5430,5430,5430,5430,0
|
|
20240726,124600,107757990,5430,5430,5430,5430,0
|
|
20240726,124500,107757990,5430,5430,5430,5430,0
|
|
20240726,124400,107757990,5430,5430,5430,5430,0
|
|
20240726,124300,107757990,5430,5410,5430,5410,2
|
|
20240726,124200,107747150,5430,5430,5430,5430,0
|
|
20240726,124100,107747150,5430,5430,5430,5430,0
|
|
20240726,124000,107747150,5430,5430,5430,5430,200
|
|
20240726,123900,106661150,5430,5430,5430,5430,0
|
|
20240726,123800,106661150,5430,5430,5430,5430,0
|
|
20240726,123700,106661150,5430,5430,5430,5430,0
|
|
20240726,123600,106661150,5430,5430,5430,5430,1
|
|
20240726,123500,106655720,5430,5430,5430,5430,0
|
|
20240726,123400,106655720,5430,5430,5430,5430,0
|
|
20240726,123300,106655720,5430,5430,5430,5430,0
|
|
20240726,123200,106655720,5430,5420,5430,5420,2
|
|
20240726,123100,106644870,5410,5420,5420,5410,244
|
|
20240726,123000,105323300,5430,5430,5430,5430,0
|
|
20240726,122900,105323300,5430,5430,5430,5430,0
|
|
20240726,122800,105323300,5430,5430,5430,5430,2
|
|
20240726,122700,105312440,5420,5420,5420,5420,0
|
|
20240726,122600,105312440,5420,5420,5420,5420,0
|
|
20240726,122500,105312440,5420,5420,5420,5420,50
|
|
20240726,122400,105041440,5420,5420,5420,5420,0
|
|
20240726,122300,105041440,5420,5420,5420,5420,0
|
|
20240726,122200,105041440,5420,5420,5420,5420,0
|
|
20240726,122100,105041440,5420,5420,5420,5420,0
|
|
20240726,122000,105041440,5420,5420,5420,5420,0
|
|
20240726,121900,105041440,5420,5420,5420,5420,0
|
|
20240726,121800,105041440,5420,5420,5420,5420,0
|
|
20240726,121700,105041440,5420,5420,5420,5420,0
|
|
20240726,121600,105041440,5420,5420,5420,5420,0
|
|
20240726,121500,105041440,5420,5420,5420,5420,52
|
|
20240726,121400,104759600,5420,5420,5420,5420,0
|
|
20240726,121300,104759600,5420,5420,5420,5420,0
|
|
20240726,121200,104759600,5420,5420,5420,5420,0
|
|
20240726,121100,104759600,5420,5420,5420,5420,0
|
|
20240726,121000,104759600,5420,5420,5420,5420,0
|
|
20240726,120900,104759600,5420,5420,5420,5420,0
|
|
20240726,120800,104759600,5420,5420,5420,5420,0
|
|
20240726,120700,104759600,5420,5420,5420,5420,0
|
|
20240726,120600,104759600,5420,5420,5420,5420,0
|
|
20240726,120500,104759600,5420,5420,5420,5420,0
|
|
20240726,120400,104759600,5420,5420,5420,5420,3
|
|
20240726,120300,104743340,5440,5440,5440,5440,0
|
|
20240726,120200,104743340,5440,5440,5440,5440,0
|
|
20240726,120100,104743340,5440,5440,5440,5440,0
|
|
20240726,120000,104743340,5440,5440,5440,5440,0
|
|
20240726,115900,104743340,5440,5440,5440,5440,0
|
|
20240726,115800,104743340,5440,5440,5440,5440,0
|
|
20240726,115700,104743340,5440,5440,5440,5440,30
|
|
20240726,115600,104580140,5450,5450,5450,5450,0
|
|
20240726,115500,104580140,5450,5450,5450,5450,0
|
|
20240726,115400,104580140,5450,5450,5450,5450,0
|
|
20240726,115300,104580140,5450,5450,5450,5420,803
|
|
20240726,115200,100226800,5450,5450,5450,5450,0
|
|
20240726,115100,100226800,5450,5450,5450,5450,0
|
|
20240726,115000,100226800,5450,5440,5450,5440,2
|
|
20240726,114900,100215910,5420,5450,5450,5420,236
|
|
20240726,114800,98936730,5430,5430,5430,5430,1
|
|
20240726,114700,98931300,5460,5460,5460,5460,0
|
|
20240726,114600,98931300,5460,5460,5460,5460,0
|
|
20240726,114500,98931300,5460,5460,5460,5460,0
|
|
20240726,114400,98931300,5460,5460,5460,5460,34
|
|
20240726,114300,98745660,5460,5460,5460,5460,10
|
|
20240726,114200,98691060,5460,5460,5460,5460,0
|
|
20240726,114100,98691060,5460,5460,5460,5460,0
|
|
20240726,114000,98691060,5460,5460,5460,5460,1
|
|
20240726,113900,98685600,5460,5460,5460,5460,0
|
|
20240726,113800,98685600,5460,5450,5460,5450,165
|
|
20240726,113700,97786320,5450,5450,5450,5440,7
|
|
20240726,113600,97748180,5450,5450,5450,5450,0
|
|
20240726,113500,97748180,5450,5450,5450,5450,0
|
|
20240726,113400,97748180,5450,5450,5450,5450,0
|
|
20240726,113300,97748180,5450,5450,5450,5450,0
|
|
20240726,113200,97748180,5450,5450,5450,5450,0
|
|
20240726,113100,97748180,5450,5450,5450,5450,0
|
|
20240726,113000,97748180,5450,5450,5450,5450,0
|
|
20240726,112900,97748180,5450,5450,5450,5450,0
|
|
20240726,112800,97748180,5450,5450,5450,5450,50
|
|
20240726,112700,97475680,5450,5450,5450,5450,0
|
|
20240726,112600,97475680,5450,5450,5450,5450,0
|
|
20240726,112500,97475680,5450,5450,5450,5450,0
|
|
20240726,112400,97475680,5450,5450,5450,5450,0
|
|
20240726,112300,97475680,5450,5450,5450,5450,0
|
|
20240726,112200,97475680,5450,5450,5450,5450,10
|
|
20240726,112100,97421180,5450,5450,5450,5450,0
|
|
20240726,112000,97421180,5450,5450,5450,5450,0
|
|
20240726,111900,97421180,5450,5450,5450,5450,0
|
|
20240726,111800,97421180,5450,5450,5450,5450,2
|
|
20240726,111700,97410280,5450,5450,5450,5450,1
|
|
20240726,111600,97404830,5430,5430,5430,5430,624
|
|
20240726,111500,94016510,5450,5450,5450,5450,0
|
|
20240726,111400,94016510,5450,5450,5450,5450,0
|
|
20240726,111300,94016510,5450,5450,5450,5450,0
|
|
20240726,111200,94016510,5450,5430,5450,5430,338
|
|
20240726,111100,92181120,5430,5430,5430,5430,0
|
|
20240726,111000,92181120,5430,5430,5430,5430,50
|
|
20240726,110900,91909620,5430,5430,5430,5430,0
|
|
20240726,110800,91909620,5430,5430,5430,5430,0
|
|
20240726,110700,91909620,5430,5430,5430,5430,1
|
|
20240726,110600,91904190,5430,5430,5430,5430,1
|
|
20240726,110500,91898760,5430,5430,5430,5430,0
|
|
20240726,110400,91898760,5430,5430,5430,5430,0
|
|
20240726,110300,91898760,5430,5400,5430,5400,202
|
|
20240726,110200,90807900,5430,5430,5430,5430,0
|
|
20240726,110100,90807900,5430,5420,5430,5420,3
|
|
20240726,110000,90791630,5420,5420,5420,5420,2
|
|
20240726,105900,90780790,5400,5400,5400,5400,0
|
|
20240726,105800,90780790,5400,5400,5400,5400,0
|
|
20240726,105700,90780790,5400,5400,5400,5400,183
|
|
20240726,105600,89792590,5410,5410,5410,5410,1391
|
|
20240726,105500,82267280,5420,5420,5420,5420,81
|
|
20240726,105400,81828260,5450,5450,5450,5450,0
|
|
20240726,105300,81828260,5450,5430,5450,5430,73
|
|
20240726,105200,81431840,5450,5450,5450,5450,0
|
|
20240726,105100,81431840,5450,5450,5450,5450,0
|
|
20240726,105000,81431840,5450,5450,5450,5450,0
|
|
20240726,104900,81431840,5450,5450,5450,5450,100
|
|
20240726,104800,80886840,5440,5440,5440,5440,0
|
|
20240726,104700,80886840,5440,5440,5440,5440,202
|
|
20240726,104600,79787960,5450,5450,5450,5450,0
|
|
20240726,104500,79787960,5450,5450,5450,5450,461
|
|
20240726,104400,77275510,5470,5470,5470,5470,0
|
|
20240726,104300,77275510,5470,5470,5470,5470,0
|
|
20240726,104200,77275510,5470,5440,5470,5440,1300
|
|
20240726,104100,70189970,5440,5440,5440,5440,110
|
|
20240726,104000,69591570,5470,5470,5470,5470,0
|
|
20240726,103900,69591570,5470,5470,5470,5470,0
|
|
20240726,103800,69591570,5470,5470,5470,5470,0
|
|
20240726,103700,69591570,5470,5470,5470,5470,0
|
|
20240726,103600,69591570,5470,5410,5490,5410,2312
|
|
20240726,103500,57004320,5410,5400,5410,5400,82
|
|
20240726,103400,56561500,5400,5400,5400,5400,0
|
|
20240726,103300,56561500,5400,5400,5400,5400,0
|
|
20240726,103200,56561500,5400,5400,5400,5400,0
|
|
20240726,103100,56561500,5400,5400,5400,5400,698
|
|
20240726,103000,52792300,5390,5390,5390,5390,1
|
|
20240726,102900,52786910,5400,5400,5400,5400,0
|
|
20240726,102800,52786910,5400,5400,5400,5400,0
|
|
20240726,102700,52786910,5400,5400,5400,5400,0
|
|
20240726,102600,52786910,5400,5400,5400,5400,0
|
|
20240726,102500,52786910,5400,5390,5400,5390,2
|
|
20240726,102400,52776120,5410,5410,5410,5410,0
|
|
20240726,102300,52776120,5410,5410,5410,5410,1
|
|
20240726,102200,52770710,5410,5410,5410,5410,814
|
|
20240726,102100,48366970,5410,5410,5480,5410,1361
|
|
20240726,102000,40974350,5410,5400,5410,5400,4
|
|
20240726,101900,40952740,5380,5380,5380,5380,0
|
|
20240726,101800,40952740,5380,5380,5380,5380,0
|
|
20240726,101700,40952740,5380,5380,5380,5380,191
|
|
20240726,101600,39925160,5400,5400,5400,5400,0
|
|
20240726,101500,39925160,5400,5400,5400,5400,0
|
|
20240726,101400,39925160,5400,5400,5400,5400,100
|
|
20240726,101300,39385160,5400,5400,5400,5400,0
|
|
20240726,101200,39385160,5400,5400,5400,5400,9
|
|
20240726,101100,39336560,5400,5400,5400,5400,55
|
|
20240726,101000,39039560,5400,5400,5400,5400,0
|
|
20240726,100900,39039560,5400,5400,5400,5400,0
|
|
20240726,100800,39039560,5400,5400,5400,5400,0
|
|
20240726,100700,39039560,5400,5400,5400,5400,408
|
|
20240726,100600,36836360,5400,5400,5400,5400,0
|
|
20240726,100500,36836360,5400,5400,5400,5400,0
|
|
20240726,100400,36836360,5400,5400,5400,5400,2
|
|
20240726,100300,36825560,5400,5400,5400,5400,0
|
|
20240726,100200,36825560,5400,5400,5400,5400,2
|
|
20240726,100100,36814760,5380,5370,5380,5370,592
|
|
20240726,100000,33631290,5370,5370,5370,5370,2
|
|
20240726,095900,33620550,5370,5370,5370,5370,1
|
|
20240726,095800,33615180,5370,5370,5370,5370,21
|
|
20240726,095700,33502410,5370,5360,5370,5360,340
|
|
20240726,095600,31680000,5400,5400,5400,5400,0
|
|
20240726,095500,31680000,5400,5400,5400,5400,0
|
|
20240726,095400,31680000,5400,5380,5400,5380,399
|
|
20240726,095300,29533350,5380,5380,5380,5380,0
|
|
20240726,095200,29533350,5380,5380,5380,5380,0
|
|
20240726,095100,29533350,5380,5380,5380,5380,0
|
|
20240726,095000,29533350,5380,5380,5380,5380,2
|
|
20240726,094900,29522590,5360,5360,5360,5360,40
|
|
20240726,094800,29308190,5380,5380,5380,5380,0
|
|
20240726,094700,29308190,5380,5380,5380,5380,0
|
|
20240726,094600,29308190,5380,5380,5380,5380,0
|
|
20240726,094500,29308190,5380,5380,5380,5380,0
|
|
20240726,094400,29308190,5380,5380,5380,5380,0
|
|
20240726,094300,29308190,5380,5370,5380,5370,2
|
|
20240726,094200,29297440,5360,5360,5360,5360,0
|
|
20240726,094100,29297440,5360,5360,5360,5360,44
|
|
20240726,094000,29061600,5380,5380,5380,5380,0
|
|
20240726,093900,29061600,5380,5380,5380,5360,3
|
|
20240726,093800,29045480,5370,5370,5370,5370,0
|
|
20240726,093700,29045480,5370,5380,5380,5360,885
|
|
20240726,093600,24300990,5380,5380,5380,5380,0
|
|
20240726,093500,24300990,5380,5380,5380,5380,0
|
|
20240726,093400,24300990,5380,5380,5380,5380,0
|
|
20240726,093300,24300990,5380,5380,5380,5380,0
|
|
20240726,093200,24300990,5380,5380,5380,5380,0
|
|
20240726,093100,24300990,5380,5380,5380,5380,1
|
|
20240726,093000,24295610,5380,5380,5380,5380,1
|
|
20240726,092900,24290230,5370,5370,5370,5370,0
|
|
20240726,092800,24290230,5370,5370,5370,5370,300
|
|
20240726,092700,22679230,5370,5390,5390,5370,1114
|
|
20240726,092600,16696030,5390,5390,5390,5370,501
|
|
20240726,092500,14000270,5390,5390,5390,5390,1
|
|
20240726,092400,13994880,5380,5390,5390,5380,88
|
|
20240726,092300,13521430,5380,5380,5380,5380,0
|
|
20240726,092200,13521430,5380,5380,5380,5380,0
|
|
20240726,092100,13521430,5380,5380,5380,5380,85
|
|
20240726,092000,13064130,5390,5390,5420,5390,272
|
|
20240726,091900,11598020,5420,5420,5420,5420,1
|
|
20240726,091800,11592600,5410,5410,5410,5410,50
|
|
20240726,091700,11322100,5410,5410,5410,5410,0
|
|
20240726,091600,11322100,5410,5410,5410,5410,2
|
|
20240726,091500,11311280,5410,5410,5410,5410,0
|
|
20240726,091400,11311280,5410,5380,5410,5380,48
|
|
20240726,091300,11052690,5370,5370,5370,5370,16
|
|
20240726,091200,10966770,5360,5370,5380,5360,235
|
|
20240726,091100,9705170,5370,5380,5380,5370,94
|
|
20240726,091000,9199830,5390,5390,5390,5390,30
|
|
20240726,090900,9038130,5410,5410,5410,5410,50
|
|
20240726,090800,8767630,5420,5410,5420,5410,240
|
|
20240726,090700,7469170,5410,5410,5410,5410,0
|
|
20240726,090600,7469170,5410,5410,5410,5410,1
|
|
20240726,090500,7463760,5390,5390,5390,5390,46
|
|
20240726,090400,7215820,5420,5420,5420,5420,0
|
|
20240726,090300,7215820,5420,5420,5420,5420,1
|
|
20240726,090200,7210400,5400,5420,5420,5400,168
|
|
20240726,090100,6302520,5410,5390,5410,5390,84
|
|
20240726,090000,5848810,5380,5370,5380,5370,1089
|