689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,202600,216365450,6540,6540,6540,6540,1133
|
|
20240726,202500,216365450,6540,6540,6540,6540,0
|
|
20240726,202400,216365450,6540,6540,6540,6540,0
|
|
20240726,202300,216365450,6540,6540,6540,6540,0
|
|
20240726,202200,216365450,6540,6540,6540,6540,0
|
|
20240726,202100,216365450,6540,6540,6540,6540,0
|
|
20240726,202000,216365450,6540,6540,6540,6540,0
|
|
20240726,201900,216365450,6540,6540,6540,6540,0
|
|
20240726,201800,216365450,6540,6540,6540,6540,0
|
|
20240726,201700,216365450,6540,6540,6540,6540,0
|
|
20240726,201600,216365450,6540,6540,6540,6540,0
|
|
20240726,201500,216365450,6540,6540,6540,6540,0
|
|
20240726,201400,216365450,6540,6540,6540,6540,0
|
|
20240726,201300,216365450,6540,6540,6540,6540,0
|
|
20240726,201200,216365450,6540,6540,6540,6540,0
|
|
20240726,201100,216365450,6540,6540,6540,6540,0
|
|
20240726,201000,216365450,6540,6540,6540,6540,0
|
|
20240726,200900,216365450,6540,6540,6540,6540,0
|
|
20240726,200800,216365450,6540,6540,6540,6540,0
|
|
20240726,200700,216365450,6540,6540,6540,6540,0
|
|
20240726,200600,216365450,6540,6540,6540,6540,0
|
|
20240726,200500,216365450,6540,6540,6540,6540,0
|
|
20240726,200400,216365450,6540,6540,6540,6540,0
|
|
20240726,200300,216365450,6540,6540,6540,6540,0
|
|
20240726,200200,216365450,6540,6540,6540,6540,0
|
|
20240726,200100,216365450,6540,6540,6540,6540,0
|
|
20240726,200000,216365450,6540,6540,6540,6540,0
|
|
20240726,195900,216365450,6540,6540,6540,6540,0
|
|
20240726,195800,216365450,6540,6540,6540,6540,0
|
|
20240726,195700,216365450,6540,6540,6540,6540,0
|
|
20240726,195600,216365450,6540,6540,6540,6540,1133
|
|
20240726,195500,216365450,6540,6540,6540,6540,0
|
|
20240726,195400,216365450,6540,6540,6540,6540,0
|
|
20240726,195300,216365450,6540,6540,6540,6540,0
|
|
20240726,195200,216365450,6540,6540,6540,6540,0
|
|
20240726,195100,216365450,6540,6540,6540,6540,0
|
|
20240726,195000,216365450,6540,6540,6540,6540,0
|
|
20240726,194900,216365450,6540,6540,6540,6540,0
|
|
20240726,194800,216365450,6540,6540,6540,6540,0
|
|
20240726,194700,216365450,6540,6540,6540,6540,0
|
|
20240726,194600,216365450,6540,6540,6540,6540,0
|
|
20240726,194500,216365450,6540,6540,6540,6540,0
|
|
20240726,194400,216365450,6540,6540,6540,6540,0
|
|
20240726,194300,216365450,6540,6540,6540,6540,0
|
|
20240726,194200,216365450,6540,6540,6540,6540,0
|
|
20240726,194100,216365450,6540,6540,6540,6540,0
|
|
20240726,194000,216365450,6540,6540,6540,6540,0
|
|
20240726,193900,216365450,6540,6540,6540,6540,0
|
|
20240726,193800,216365450,6540,6540,6540,6540,0
|
|
20240726,193700,216365450,6540,6540,6540,6540,0
|
|
20240726,193600,216365450,6540,6540,6540,6540,0
|
|
20240726,193500,216365450,6540,6540,6540,6540,0
|
|
20240726,193400,216365450,6540,6540,6540,6540,0
|
|
20240726,193300,216365450,6540,6540,6540,6540,0
|
|
20240726,193200,216365450,6540,6540,6540,6540,0
|
|
20240726,193100,216365450,6540,6540,6540,6540,0
|
|
20240726,193000,216365450,6540,6540,6540,6540,0
|
|
20240726,192900,216365450,6540,6540,6540,6540,0
|
|
20240726,192800,216365450,6540,6540,6540,6540,0
|
|
20240726,192700,216365450,6540,6540,6540,6540,0
|
|
20240726,192600,216365450,6540,6540,6540,6540,1133
|
|
20240726,192500,216365450,6540,6540,6540,6540,0
|
|
20240726,192400,216365450,6540,6540,6540,6540,0
|
|
20240726,192300,216365450,6540,6540,6540,6540,0
|
|
20240726,192200,216365450,6540,6540,6540,6540,0
|
|
20240726,192100,216365450,6540,6540,6540,6540,0
|
|
20240726,192000,216365450,6540,6540,6540,6540,0
|
|
20240726,191900,216365450,6540,6540,6540,6540,0
|
|
20240726,191800,216365450,6540,6540,6540,6540,0
|
|
20240726,191700,216365450,6540,6540,6540,6540,0
|
|
20240726,191600,216365450,6540,6540,6540,6540,0
|
|
20240726,191500,216365450,6540,6540,6540,6540,0
|
|
20240726,191400,216365450,6540,6540,6540,6540,0
|
|
20240726,191300,216365450,6540,6540,6540,6540,0
|
|
20240726,191200,216365450,6540,6540,6540,6540,0
|
|
20240726,191100,216365450,6540,6540,6540,6540,0
|
|
20240726,191000,216365450,6540,6540,6540,6540,0
|
|
20240726,190900,216365450,6540,6540,6540,6540,0
|
|
20240726,190800,216365450,6540,6540,6540,6540,0
|
|
20240726,190700,216365450,6540,6540,6540,6540,0
|
|
20240726,190600,216365450,6540,6540,6540,6540,0
|
|
20240726,190500,216365450,6540,6540,6540,6540,0
|
|
20240726,190400,216365450,6540,6540,6540,6540,0
|
|
20240726,190300,216365450,6540,6540,6540,6540,0
|
|
20240726,190200,216365450,6540,6540,6540,6540,0
|
|
20240726,190100,216365450,6540,6540,6540,6540,0
|
|
20240726,190000,216365450,6540,6540,6540,6540,0
|
|
20240726,185900,216365450,6540,6540,6540,6540,0
|
|
20240726,185800,216365450,6540,6540,6540,6540,0
|
|
20240726,185700,216365450,6540,6540,6540,6540,0
|
|
20240726,185600,216365450,6540,6540,6540,6540,1133
|
|
20240726,185500,216365450,6540,6540,6540,6540,0
|
|
20240726,185400,216365450,6540,6540,6540,6540,0
|
|
20240726,185300,216365450,6540,6540,6540,6540,0
|
|
20240726,185200,216365450,6540,6540,6540,6540,0
|
|
20240726,185100,216365450,6540,6540,6540,6540,0
|
|
20240726,185000,216365450,6540,6540,6540,6540,0
|
|
20240726,184900,216365450,6540,6540,6540,6540,0
|
|
20240726,184800,216365450,6540,6540,6540,6540,0
|
|
20240726,184700,216365450,6540,6540,6540,6540,0
|
|
20240726,184600,216365450,6540,6540,6540,6540,0
|
|
20240726,184500,216365450,6540,6540,6540,6540,0
|
|
20240726,184400,216365450,6540,6540,6540,6540,0
|
|
20240726,184300,216365450,6540,6540,6540,6540,0
|
|
20240726,184200,216365450,6540,6540,6540,6540,0
|
|
20240726,184100,216365450,6540,6540,6540,6540,0
|
|
20240726,184000,216365450,6540,6540,6540,6540,0
|
|
20240726,183900,216365450,6540,6540,6540,6540,0
|
|
20240726,183800,216365450,6540,6540,6540,6540,0
|
|
20240726,183700,216365450,6540,6540,6540,6540,0
|
|
20240726,183600,216365450,6540,6540,6540,6540,0
|
|
20240726,183500,216365450,6540,6540,6540,6540,0
|
|
20240726,183400,216365450,6540,6540,6540,6540,0
|
|
20240726,183300,216365450,6540,6540,6540,6540,0
|
|
20240726,183200,216365450,6540,6540,6540,6540,0
|
|
20240726,183100,216365450,6540,6540,6540,6540,0
|
|
20240726,183000,216365450,6540,6540,6540,6540,0
|
|
20240726,182900,216365450,6540,6540,6540,6540,0
|
|
20240726,182800,216365450,6540,6540,6540,6540,0
|
|
20240726,182700,216365450,6540,6540,6540,6540,0
|
|
20240726,182600,216365450,6540,6540,6540,6540,1133
|
|
20240726,182500,216365450,6540,6540,6540,6540,0
|
|
20240726,182400,216365450,6540,6540,6540,6540,0
|
|
20240726,182300,216365450,6540,6540,6540,6540,0
|
|
20240726,182200,216365450,6540,6540,6540,6540,0
|
|
20240726,182100,216365450,6540,6540,6540,6540,0
|
|
20240726,182000,216365450,6540,6540,6540,6540,0
|
|
20240726,181900,216365450,6540,6540,6540,6540,0
|
|
20240726,181800,216365450,6540,6540,6540,6540,0
|
|
20240726,181700,216365450,6540,6540,6540,6540,0
|
|
20240726,181600,216365450,6540,6540,6540,6540,0
|
|
20240726,181500,216365450,6540,6540,6540,6540,0
|
|
20240726,181400,216365450,6540,6540,6540,6540,0
|
|
20240726,181300,216365450,6540,6540,6540,6540,0
|
|
20240726,181200,216365450,6540,6540,6540,6540,0
|
|
20240726,181100,216365450,6540,6540,6540,6540,0
|
|
20240726,181000,216365450,6540,6540,6540,6540,0
|
|
20240726,180900,216365450,6540,6540,6540,6540,0
|
|
20240726,180800,216365450,6540,6540,6540,6540,0
|
|
20240726,180700,216365450,6540,6540,6540,6540,0
|
|
20240726,180600,216365450,6540,6540,6540,6540,0
|
|
20240726,180500,216365450,6540,6540,6540,6540,0
|
|
20240726,180400,216365450,6540,6540,6540,6540,0
|
|
20240726,180300,216365450,6540,6540,6540,6540,0
|
|
20240726,180200,216365450,6540,6540,6540,6540,0
|
|
20240726,180100,216365450,6540,6540,6540,6540,0
|
|
20240726,180000,216365450,6540,6540,6540,6540,0
|
|
20240726,175900,216365450,6540,6540,6540,6540,0
|
|
20240726,175800,216365450,6540,6540,6540,6540,0
|
|
20240726,175700,216365450,6540,6540,6540,6540,0
|
|
20240726,175600,216365450,6540,6540,6540,6540,1133
|
|
20240726,175500,216365450,6540,6540,6540,6540,0
|
|
20240726,175400,216365450,6540,6540,6540,6540,0
|
|
20240726,175300,216365450,6540,6540,6540,6540,0
|
|
20240726,175200,216365450,6540,6540,6540,6540,0
|
|
20240726,175100,216365450,6540,6540,6540,6540,0
|
|
20240726,175000,216365450,6540,6540,6540,6540,0
|
|
20240726,174900,216365450,6540,6540,6540,6540,0
|
|
20240726,174800,216365450,6540,6540,6540,6540,0
|
|
20240726,174700,216365450,6540,6540,6540,6540,0
|
|
20240726,174600,216365450,6540,6540,6540,6540,0
|
|
20240726,174500,216365450,6540,6540,6540,6540,0
|
|
20240726,174400,216365450,6540,6540,6540,6540,0
|
|
20240726,174300,216365450,6540,6540,6540,6540,0
|
|
20240726,174200,216365450,6540,6540,6540,6540,0
|
|
20240726,174100,216365450,6540,6540,6540,6540,0
|
|
20240726,174000,216365450,6540,6540,6540,6540,0
|
|
20240726,173900,216365450,6540,6540,6540,6540,0
|
|
20240726,173800,216365450,6540,6540,6540,6540,0
|
|
20240726,173700,216365450,6540,6540,6540,6540,0
|
|
20240726,173600,216365450,6540,6540,6540,6540,0
|
|
20240726,173500,216365450,6540,6540,6540,6540,0
|
|
20240726,173400,216365450,6540,6540,6540,6540,0
|
|
20240726,173300,216365450,6540,6540,6540,6540,0
|
|
20240726,173200,216365450,6540,6540,6540,6540,0
|
|
20240726,173100,216365450,6540,6540,6540,6540,0
|
|
20240726,173000,216365450,6540,6540,6540,6540,0
|
|
20240726,172900,216365450,6540,6540,6540,6540,0
|
|
20240726,172800,216365450,6540,6540,6540,6540,0
|
|
20240726,172700,216365450,6540,6540,6540,6540,0
|
|
20240726,172600,216365450,6540,6540,6540,6540,1133
|
|
20240726,172500,216365450,6540,6540,6540,6540,0
|
|
20240726,172400,216365450,6540,6540,6540,6540,0
|
|
20240726,172300,216365450,6540,6540,6540,6540,0
|
|
20240726,172200,216365450,6540,6540,6540,6540,0
|
|
20240726,172100,216365450,6540,6540,6540,6540,0
|
|
20240726,172000,216365450,6540,6540,6540,6540,0
|
|
20240726,171900,216365450,6540,6540,6540,6540,0
|
|
20240726,171800,216365450,6540,6540,6540,6540,0
|
|
20240726,171700,216365450,6540,6540,6540,6540,0
|
|
20240726,171600,216365450,6540,6540,6540,6540,0
|
|
20240726,171500,216365450,6540,6540,6540,6540,0
|
|
20240726,171400,216365450,6540,6540,6540,6540,0
|
|
20240726,171300,216365450,6540,6540,6540,6540,0
|
|
20240726,171200,216365450,6540,6540,6540,6540,0
|
|
20240726,171100,216365450,6540,6540,6540,6540,0
|
|
20240726,171000,216365450,6540,6540,6540,6540,0
|
|
20240726,170900,216365450,6540,6540,6540,6540,0
|
|
20240726,170800,216365450,6540,6540,6540,6540,0
|
|
20240726,170700,216365450,6540,6540,6540,6540,0
|
|
20240726,170600,216365450,6540,6540,6540,6540,0
|
|
20240726,170500,216365450,6540,6540,6540,6540,0
|
|
20240726,170400,216365450,6540,6540,6540,6540,0
|
|
20240726,170300,216365450,6540,6540,6540,6540,0
|
|
20240726,170200,216365450,6540,6540,6540,6540,0
|
|
20240726,170100,216365450,6540,6540,6540,6540,0
|
|
20240726,170000,216365450,6540,6540,6540,6540,0
|
|
20240726,165900,216365450,6540,6540,6540,6540,0
|
|
20240726,165800,216365450,6540,6540,6540,6540,0
|
|
20240726,165700,216365450,6540,6540,6540,6540,0
|
|
20240726,165600,216365450,6540,6540,6540,6540,1133
|
|
20240726,165500,216365450,6540,6540,6540,6540,0
|
|
20240726,165400,216365450,6540,6540,6540,6540,0
|
|
20240726,165300,216365450,6540,6540,6540,6540,0
|
|
20240726,165200,216365450,6540,6540,6540,6540,0
|
|
20240726,165100,216365450,6540,6540,6540,6540,0
|
|
20240726,165000,216365450,6540,6540,6540,6540,0
|
|
20240726,164900,216365450,6540,6540,6540,6540,0
|
|
20240726,164800,216365450,6540,6540,6540,6540,0
|
|
20240726,164700,216365450,6540,6540,6540,6540,0
|
|
20240726,164600,216365450,6540,6540,6540,6540,0
|
|
20240726,164500,216365450,6540,6540,6540,6540,0
|
|
20240726,164400,216365450,6540,6540,6540,6540,0
|
|
20240726,164300,216365450,6540,6540,6540,6540,0
|
|
20240726,164200,216365450,6540,6540,6540,6540,0
|
|
20240726,164100,216365450,6540,6540,6540,6540,0
|
|
20240726,164000,216365450,6540,6540,6540,6540,0
|
|
20240726,163900,216365450,6540,6540,6540,6540,0
|
|
20240726,163800,216365450,6540,6540,6540,6540,0
|
|
20240726,163700,216365450,6540,6540,6540,6540,0
|
|
20240726,163600,216365450,6540,6540,6540,6540,0
|
|
20240726,163500,216365450,6540,6540,6540,6540,0
|
|
20240726,163400,216365450,6540,6540,6540,6540,0
|
|
20240726,163300,216365450,6540,6540,6540,6540,0
|
|
20240726,163200,216365450,6540,6540,6540,6540,0
|
|
20240726,163100,216365450,6540,6540,6540,6540,0
|
|
20240726,163000,216365450,6540,6540,6540,6540,0
|
|
20240726,162900,216365450,6540,6540,6540,6540,0
|
|
20240726,162800,216365450,6540,6540,6540,6540,0
|
|
20240726,162700,216365450,6540,6540,6540,6540,0
|
|
20240726,162600,216365450,6540,6540,6540,6540,1133
|
|
20240726,162500,216365450,6540,6540,6540,6540,0
|
|
20240726,162400,216365450,6540,6540,6540,6540,0
|
|
20240726,162300,216365450,6540,6540,6540,6540,0
|
|
20240726,162200,216365450,6540,6540,6540,6540,0
|
|
20240726,162100,216365450,6540,6540,6540,6540,0
|
|
20240726,162000,216365450,6540,6540,6540,6540,0
|
|
20240726,161900,216365450,6540,6540,6540,6540,0
|
|
20240726,161800,216365450,6540,6540,6540,6540,0
|
|
20240726,161700,216365450,6540,6540,6540,6540,0
|
|
20240726,161600,216365450,6540,6540,6540,6540,0
|
|
20240726,161500,216365450,6540,6540,6540,6540,0
|
|
20240726,161400,216365450,6540,6540,6540,6540,0
|
|
20240726,161300,216365450,6540,6540,6540,6540,0
|
|
20240726,161200,216365450,6540,6540,6540,6540,0
|
|
20240726,161100,216365450,6540,6540,6540,6540,0
|
|
20240726,161000,216365450,6540,6540,6540,6540,0
|
|
20240726,160900,216365450,6540,6540,6540,6540,0
|
|
20240726,160800,216365450,6540,6540,6540,6540,0
|
|
20240726,160700,216365450,6540,6540,6540,6540,0
|
|
20240726,160600,216365450,6540,6540,6540,6540,0
|
|
20240726,160500,216365450,6540,6540,6540,6540,0
|
|
20240726,160400,216365450,6540,6540,6540,6540,0
|
|
20240726,160300,216365450,6540,6540,6540,6540,0
|
|
20240726,160200,216365450,6540,6540,6540,6540,0
|
|
20240726,160100,216365450,6540,6540,6540,6540,0
|
|
20240726,160000,216365450,6540,6540,6540,6540,0
|
|
20240726,155900,216365450,6540,6540,6540,6540,0
|
|
20240726,155800,216365450,6540,6540,6540,6540,0
|
|
20240726,155700,216365450,6540,6540,6540,6540,0
|
|
20240726,155600,216365450,6540,6540,6540,6540,1133
|
|
20240726,155500,216365450,6540,6540,6540,6540,0
|
|
20240726,155400,216365450,6540,6540,6540,6540,0
|
|
20240726,155300,216365450,6540,6540,6540,6540,0
|
|
20240726,155200,216365450,6540,6540,6540,6540,0
|
|
20240726,155100,216365450,6540,6540,6540,6540,0
|
|
20240726,155000,216365450,6540,6540,6540,6540,0
|
|
20240726,154900,216365450,6540,6540,6540,6540,0
|
|
20240726,154800,216365450,6540,6540,6540,6540,0
|
|
20240726,154700,216365450,6540,6540,6540,6540,0
|
|
20240726,154600,216365450,6540,6540,6540,6540,0
|
|
20240726,154500,216365450,6540,6540,6540,6540,0
|
|
20240726,154400,216365450,6540,6540,6540,6540,0
|
|
20240726,154300,216365450,6540,6540,6540,6540,0
|
|
20240726,154200,216365450,6540,6540,6540,6540,0
|
|
20240726,154100,216365450,6540,6540,6540,6540,0
|
|
20240726,154000,216365450,6540,6540,6540,6540,0
|
|
20240726,153900,216365450,6540,6540,6540,6540,0
|
|
20240726,153800,216365450,6540,6540,6540,6540,0
|
|
20240726,153700,216365450,6540,6540,6540,6540,0
|
|
20240726,153600,216365450,6540,6540,6540,6540,0
|
|
20240726,153500,216365450,6540,6540,6540,6540,0
|
|
20240726,153400,216365450,6540,6540,6540,6540,0
|
|
20240726,153300,216365450,6540,6540,6540,6540,0
|
|
20240726,153200,216365450,6540,6540,6540,6540,0
|
|
20240726,153100,216365450,6540,6540,6540,6540,0
|
|
20240726,153000,216365450,6540,6540,6540,6540,1133
|
|
20240726,152900,208955630,6550,6550,6550,6550,0
|
|
20240726,152800,208955630,6550,6550,6550,6550,0
|
|
20240726,152700,208955630,6550,6550,6550,6550,0
|
|
20240726,152600,208955630,6550,6550,6550,6550,0
|
|
20240726,152500,208955630,6550,6550,6550,6550,0
|
|
20240726,152400,208955630,6550,6550,6550,6550,0
|
|
20240726,152300,208955630,6550,6550,6550,6550,0
|
|
20240726,152200,208955630,6550,6550,6550,6550,0
|
|
20240726,152100,208955630,6550,6550,6550,6550,0
|
|
20240726,152000,208955630,6550,6550,6550,6550,0
|
|
20240726,151900,208955630,6550,6550,6550,6550,10
|
|
20240726,151800,208890130,6550,6550,6550,6550,99
|
|
20240726,151700,208241680,6550,6550,6550,6550,51
|
|
20240726,151600,207907630,6550,6550,6550,6550,0
|
|
20240726,151500,207907630,6550,6550,6550,6550,0
|
|
20240726,151400,207907630,6550,6550,6550,6550,15
|
|
20240726,151300,207809380,6550,6550,6550,6550,186
|
|
20240726,151200,206591080,6540,6540,6540,6540,0
|
|
20240726,151100,206591080,6540,6540,6540,6540,330
|
|
20240726,151000,204432880,6540,6540,6540,6540,76
|
|
20240726,150900,203935840,6550,6550,6550,6550,0
|
|
20240726,150800,203935840,6550,6550,6550,6550,1
|
|
20240726,150700,203929290,6540,6540,6540,6540,0
|
|
20240726,150600,203929290,6540,6550,6550,6540,25
|
|
20240726,150500,203765670,6540,6540,6540,6540,0
|
|
20240726,150400,203765670,6540,6540,6540,6540,280
|
|
20240726,150300,201934470,6540,6540,6540,6540,0
|
|
20240726,150200,201934470,6540,6540,6540,6540,0
|
|
20240726,150100,201934470,6540,6540,6540,6540,10
|
|
20240726,150000,201869070,6550,6550,6550,6550,198
|
|
20240726,145900,200572170,6550,6550,6550,6550,0
|
|
20240726,145800,200572170,6550,6550,6550,6550,2
|
|
20240726,145700,200559070,6550,6550,6550,6550,64
|
|
20240726,145600,200139870,6550,6550,6550,6550,10
|
|
20240726,145500,200074370,6550,6550,6550,6550,0
|
|
20240726,145400,200074370,6550,6550,6550,6550,0
|
|
20240726,145300,200074370,6550,6550,6550,6550,0
|
|
20240726,145200,200074370,6550,6550,6550,6550,0
|
|
20240726,145100,200074370,6550,6550,6550,6550,46
|
|
20240726,145000,199773070,6550,6550,6550,6550,20
|
|
20240726,144900,199642070,6540,6540,6540,6540,4
|
|
20240726,144800,199615910,6540,6540,6540,6540,300
|
|
20240726,144700,197653910,6540,6540,6540,6540,0
|
|
20240726,144600,197653910,6540,6540,6540,6540,0
|
|
20240726,144500,197653910,6540,6540,6540,6540,7
|
|
20240726,144400,197608130,6560,6560,6560,6560,2
|
|
20240726,144300,197595010,6560,6560,6560,6560,0
|
|
20240726,144200,197595010,6560,6540,6560,6540,94
|
|
20240726,144100,196980230,6550,6550,6550,6550,7
|
|
20240726,144000,196934380,6560,6560,6560,6560,2
|
|
20240726,143900,196921260,6550,6550,6550,6550,0
|
|
20240726,143800,196921260,6550,6550,6550,6550,0
|
|
20240726,143700,196921260,6550,6550,6550,6550,0
|
|
20240726,143600,196921260,6550,6550,6550,6550,0
|
|
20240726,143500,196921260,6550,6550,6550,6550,1
|
|
20240726,143400,196914710,6550,6550,6550,6550,0
|
|
20240726,143300,196914710,6550,6550,6550,6550,0
|
|
20240726,143200,196914710,6550,6550,6550,6550,149
|
|
20240726,143100,195938760,6550,6550,6550,6550,200
|
|
20240726,143000,194628760,6550,6550,6550,6550,14
|
|
20240726,142900,194537060,6550,6550,6550,6550,18
|
|
20240726,142800,194419160,6550,6550,6550,6550,5
|
|
20240726,142700,194386410,6550,6550,6550,6550,0
|
|
20240726,142600,194386410,6550,6550,6550,6550,0
|
|
20240726,142500,194386410,6550,6550,6550,6550,0
|
|
20240726,142400,194386410,6550,6550,6550,6550,0
|
|
20240726,142300,194386410,6550,6550,6550,6550,0
|
|
20240726,142200,194386410,6550,6550,6550,6550,0
|
|
20240726,142100,194386410,6550,6550,6550,6550,0
|
|
20240726,142000,194386410,6550,6550,6550,6550,1
|
|
20240726,141900,194379860,6550,6550,6550,6550,1
|
|
20240726,141800,194373310,6540,6540,6540,6540,0
|
|
20240726,141700,194373310,6540,6540,6540,6540,2
|
|
20240726,141600,194360230,6550,6550,6550,6550,0
|
|
20240726,141500,194360230,6550,6550,6550,6550,0
|
|
20240726,141400,194360230,6550,6550,6550,6550,0
|
|
20240726,141300,194360230,6550,6550,6550,6550,0
|
|
20240726,141200,194360230,6550,6550,6550,6550,0
|
|
20240726,141100,194360230,6550,6550,6550,6550,0
|
|
20240726,141000,194360230,6550,6550,6550,6550,0
|
|
20240726,140900,194360230,6550,6550,6550,6550,0
|
|
20240726,140800,194360230,6550,6560,6560,6550,8
|
|
20240726,140700,194307800,6520,6520,6520,6520,500
|
|
20240726,140600,191047800,6520,6530,6530,6520,268
|
|
20240726,140500,189299640,6530,6550,6550,6530,100
|
|
20240726,140400,188646540,6550,6550,6550,6550,14
|
|
20240726,140300,188554840,6550,6550,6550,6550,0
|
|
20240726,140200,188554840,6550,6550,6550,6550,0
|
|
20240726,140100,188554840,6550,6550,6550,6550,420
|
|
20240726,140000,185803840,6550,6550,6550,6550,315
|
|
20240726,135900,183740590,6550,6550,6550,6550,0
|
|
20240726,135800,183740590,6550,6550,6550,6550,0
|
|
20240726,135700,183740590,6550,6550,6550,6550,3
|
|
20240726,135600,183720940,6550,6550,6550,6550,0
|
|
20240726,135500,183720940,6550,6550,6550,6550,0
|
|
20240726,135400,183720940,6550,6550,6550,6550,0
|
|
20240726,135300,183720940,6550,6550,6550,6550,78
|
|
20240726,135200,183210040,6550,6550,6550,6550,622
|
|
20240726,135100,179135940,6550,6550,6550,6550,3
|
|
20240726,135000,179116290,6560,6560,6560,6560,0
|
|
20240726,134900,179116290,6560,6530,6560,6530,292
|
|
20240726,134800,177209500,6530,6530,6530,6530,15
|
|
20240726,134700,177111550,6560,6560,6560,6560,0
|
|
20240726,134600,177111550,6560,6560,6560,6560,0
|
|
20240726,134500,177111550,6560,6560,6560,6560,0
|
|
20240726,134400,177111550,6560,6560,6560,6560,0
|
|
20240726,134300,177111550,6560,6570,6570,6560,12
|
|
20240726,134200,177032820,6520,6520,6520,6520,0
|
|
20240726,134100,177032820,6520,6530,6530,6520,100
|
|
20240726,134000,176380690,6570,6570,6570,6570,0
|
|
20240726,133900,176380690,6570,6570,6570,6570,1
|
|
20240726,133800,176374120,6540,6540,6540,6540,5
|
|
20240726,133700,176341420,6530,6530,6530,6530,0
|
|
20240726,133600,176341420,6530,6540,6540,6530,2000
|
|
20240726,133500,163274730,6570,6570,6570,6570,1
|
|
20240726,133400,163268160,6540,6540,6540,6540,0
|
|
20240726,133300,163268160,6540,6540,6540,6540,0
|
|
20240726,133200,163268160,6540,6540,6540,6540,0
|
|
20240726,133100,163268160,6540,6540,6540,6540,0
|
|
20240726,133000,163268160,6540,6540,6540,6540,0
|
|
20240726,132900,163268160,6540,6540,6540,6540,0
|
|
20240726,132800,163268160,6540,6550,6550,6540,92
|
|
20240726,132700,162666450,6530,6530,6530,6530,0
|
|
20240726,132600,162666450,6530,6530,6530,6530,0
|
|
20240726,132500,162666450,6530,6530,6530,6530,0
|
|
20240726,132400,162666450,6530,6530,6530,6530,0
|
|
20240726,132300,162666450,6530,6530,6530,6530,0
|
|
20240726,132200,162666450,6530,6530,6530,6530,0
|
|
20240726,132100,162666450,6530,6540,6540,6530,150
|
|
20240726,132000,161686930,6530,6530,6530,6530,0
|
|
20240726,131900,161686930,6530,6530,6530,6530,0
|
|
20240726,131800,161686930,6530,6530,6530,6530,0
|
|
20240726,131700,161686930,6530,6530,6530,6530,0
|
|
20240726,131600,161686930,6530,6530,6530,6530,0
|
|
20240726,131500,161686930,6530,6530,6530,6530,0
|
|
20240726,131400,161686930,6530,6530,6530,6530,0
|
|
20240726,131300,161686930,6530,6530,6530,6530,0
|
|
20240726,131200,161686930,6530,6530,6530,6530,0
|
|
20240726,131100,161686930,6530,6530,6530,6530,0
|
|
20240726,131000,161686930,6530,6550,6550,6530,200
|
|
20240726,130900,160379070,6550,6550,6550,6550,0
|
|
20240726,130800,160379070,6550,6550,6550,6550,0
|
|
20240726,130700,160379070,6550,6550,6550,6550,34
|
|
20240726,130600,160156370,6550,6550,6550,6550,6
|
|
20240726,130500,160117070,6550,6550,6550,6550,45
|
|
20240726,130400,159822320,6550,6550,6550,6550,5
|
|
20240726,130300,159789570,6550,6550,6550,6550,0
|
|
20240726,130200,159789570,6550,6550,6550,6550,0
|
|
20240726,130100,159789570,6550,6550,6550,6550,1
|
|
20240726,130000,159783020,6550,6550,6550,6550,0
|
|
20240726,125900,159783020,6550,6550,6550,6550,0
|
|
20240726,125800,159783020,6550,6550,6550,6550,0
|
|
20240726,125700,159783020,6550,6550,6550,6550,37
|
|
20240726,125600,159540670,6550,6550,6550,6550,0
|
|
20240726,125500,159540670,6550,6550,6550,6550,33
|
|
20240726,125400,159324520,6540,6540,6540,6540,0
|
|
20240726,125300,159324520,6540,6540,6540,6540,0
|
|
20240726,125200,159324520,6540,6540,6540,6540,0
|
|
20240726,125100,159324520,6540,6540,6540,6540,0
|
|
20240726,125000,159324520,6540,6540,6540,6540,0
|
|
20240726,124900,159324520,6540,6540,6540,6540,0
|
|
20240726,124800,159324520,6540,6540,6540,6540,0
|
|
20240726,124700,159324520,6540,6540,6540,6540,0
|
|
20240726,124600,159324520,6540,6540,6540,6540,0
|
|
20240726,124500,159324520,6540,6540,6540,6540,0
|
|
20240726,124400,159324520,6540,6540,6540,6540,40
|
|
20240726,124300,159062920,6540,6540,6540,6540,0
|
|
20240726,124200,159062920,6540,6550,6550,6540,1105
|
|
20240726,124100,151831190,6550,6550,6550,6550,0
|
|
20240726,124000,151831190,6550,6550,6550,6550,0
|
|
20240726,123900,151831190,6550,6550,6550,6550,0
|
|
20240726,123800,151831190,6550,6550,6550,6550,0
|
|
20240726,123700,151831190,6550,6550,6550,6550,0
|
|
20240726,123600,151831190,6550,6550,6550,6550,0
|
|
20240726,123500,151831190,6550,6550,6550,6550,0
|
|
20240726,123400,151831190,6550,6550,6550,6550,0
|
|
20240726,123300,151831190,6550,6550,6550,6550,0
|
|
20240726,123200,151831190,6550,6550,6550,6550,0
|
|
20240726,123100,151831190,6550,6550,6550,6550,0
|
|
20240726,123000,151831190,6550,6550,6550,6550,0
|
|
20240726,122900,151831190,6550,6550,6550,6550,0
|
|
20240726,122800,151831190,6550,6550,6550,6550,0
|
|
20240726,122700,151831190,6550,6550,6550,6550,547
|
|
20240726,122600,148248340,6550,6550,6550,6550,5
|
|
20240726,122500,148215590,6550,6550,6550,6550,1
|
|
20240726,122400,148209040,6550,6550,6550,6550,0
|
|
20240726,122300,148209040,6550,6550,6550,6550,0
|
|
20240726,122200,148209040,6550,6550,6550,6550,0
|
|
20240726,122100,148209040,6550,6550,6550,6550,50
|
|
20240726,122000,147881540,6550,6550,6550,6550,0
|
|
20240726,121900,147881540,6550,6550,6550,6550,137
|
|
20240726,121800,146984190,6560,6560,6560,6560,0
|
|
20240726,121700,146984190,6560,6560,6560,6560,0
|
|
20240726,121600,146984190,6560,6560,6560,6560,0
|
|
20240726,121500,146984190,6560,6560,6560,6560,0
|
|
20240726,121400,146984190,6560,6560,6560,6560,0
|
|
20240726,121300,146984190,6560,6560,6560,6560,0
|
|
20240726,121200,146984190,6560,6560,6560,6560,0
|
|
20240726,121100,146984190,6560,6560,6560,6560,0
|
|
20240726,121000,146984190,6560,6560,6560,6560,1
|
|
20240726,120900,146977630,6560,6560,6560,6560,200
|
|
20240726,120800,145665630,6560,6560,6560,6560,50
|
|
20240726,120700,145337630,6560,6560,6560,6560,10
|
|
20240726,120600,145272030,6560,6560,6560,6560,1
|
|
20240726,120500,145265470,6560,6560,6560,6560,0
|
|
20240726,120400,145265470,6560,6560,6560,6560,1
|
|
20240726,120300,145258910,6550,6560,6560,6550,201
|
|
20240726,120200,143942350,6550,6550,6550,6550,9
|
|
20240726,120100,143883400,6560,6560,6560,6560,1
|
|
20240726,120000,143876840,6570,6570,6570,6570,1
|
|
20240726,115900,143870270,6560,6560,6560,6560,0
|
|
20240726,115800,143870270,6560,6560,6560,6560,10
|
|
20240726,115700,143804670,6560,6560,6560,6560,50
|
|
20240726,115600,143476670,6560,6560,6560,6560,0
|
|
20240726,115500,143476670,6560,6560,6560,6560,0
|
|
20240726,115400,143476670,6560,6560,6560,6560,0
|
|
20240726,115300,143476670,6560,6560,6560,6560,75
|
|
20240726,115200,142984670,6560,6560,6560,6560,0
|
|
20240726,115100,142984670,6560,6560,6560,6560,0
|
|
20240726,115000,142984670,6560,6560,6560,6560,0
|
|
20240726,114900,142984670,6560,6560,6560,6560,0
|
|
20240726,114800,142984670,6560,6560,6560,6560,0
|
|
20240726,114700,142984670,6560,6560,6560,6560,0
|
|
20240726,114600,142984670,6560,6560,6560,6560,50
|
|
20240726,114500,142656670,6550,6550,6550,6550,71
|
|
20240726,114400,142191620,6550,6550,6550,6550,0
|
|
20240726,114300,142191620,6550,6550,6550,6550,2
|
|
20240726,114200,142178520,6550,6550,6550,6550,0
|
|
20240726,114100,142178520,6550,6550,6550,6550,0
|
|
20240726,114000,142178520,6550,6550,6550,6550,0
|
|
20240726,113900,142178520,6550,6550,6550,6550,0
|
|
20240726,113800,142178520,6550,6550,6550,6550,0
|
|
20240726,113700,142178520,6550,6550,6550,6550,0
|
|
20240726,113600,142178520,6550,6560,6560,6550,41
|
|
20240726,113500,141909840,6550,6550,6550,6550,0
|
|
20240726,113400,141909840,6550,6550,6550,6550,0
|
|
20240726,113300,141909840,6550,6550,6550,6550,300
|
|
20240726,113200,139944840,6560,6560,6560,6560,0
|
|
20240726,113100,139944840,6560,6560,6560,6560,15
|
|
20240726,113000,139846440,6560,6560,6560,6560,0
|
|
20240726,112900,139846440,6560,6560,6560,6560,0
|
|
20240726,112800,139846440,6560,6560,6560,6560,0
|
|
20240726,112700,139846440,6560,6560,6560,6560,0
|
|
20240726,112600,139846440,6560,6560,6560,6560,0
|
|
20240726,112500,139846440,6560,6560,6560,6560,34
|
|
20240726,112400,139623400,6550,6550,6550,6550,0
|
|
20240726,112300,139623400,6550,6550,6550,6550,0
|
|
20240726,112200,139623400,6550,6550,6550,6550,15
|
|
20240726,112100,139525150,6560,6560,6560,6560,1
|
|
20240726,112000,139518590,6560,6560,6560,6560,301
|
|
20240726,111900,137544030,6550,6550,6550,6550,0
|
|
20240726,111800,137544030,6550,6550,6550,6550,20
|
|
20240726,111700,137413030,6550,6550,6550,6550,0
|
|
20240726,111600,137413030,6550,6550,6550,6550,0
|
|
20240726,111500,137413030,6550,6550,6550,6550,0
|
|
20240726,111400,137413030,6550,6550,6550,6550,0
|
|
20240726,111300,137413030,6550,6550,6550,6550,200
|
|
20240726,111200,136103030,6530,6530,6530,6530,0
|
|
20240726,111100,136103030,6530,6530,6530,6530,0
|
|
20240726,111000,136103030,6530,6540,6540,6530,299
|
|
20240726,110900,134150300,6540,6540,6540,6540,200
|
|
20240726,110800,132842300,6550,6550,6550,6550,0
|
|
20240726,110700,132842300,6550,6550,6550,6550,0
|
|
20240726,110600,132842300,6550,6550,6550,6550,1
|
|
20240726,110500,132835750,6550,6550,6550,6550,0
|
|
20240726,110400,132835750,6550,6550,6550,6550,100
|
|
20240726,110300,132180750,6540,6540,6540,6540,116
|
|
20240726,110200,131422110,6550,6550,6550,6550,0
|
|
20240726,110100,131422110,6550,6550,6550,6550,1
|
|
20240726,110000,131415560,6530,6530,6530,6530,0
|
|
20240726,105900,131415560,6530,6530,6530,6530,0
|
|
20240726,105800,131415560,6530,6530,6530,6530,0
|
|
20240726,105700,131415560,6530,6530,6530,6530,0
|
|
20240726,105600,131415560,6530,6530,6530,6530,0
|
|
20240726,105500,131415560,6530,6530,6530,6530,1
|
|
20240726,105400,131409030,6540,6540,6540,6540,0
|
|
20240726,105300,131409030,6540,6540,6540,6540,12
|
|
20240726,105200,131330550,6540,6540,6540,6540,0
|
|
20240726,105100,131330550,6540,6540,6540,6540,13
|
|
20240726,105000,131245530,6560,6560,6560,6560,0
|
|
20240726,104900,131245530,6560,6560,6560,6560,0
|
|
20240726,104800,131245530,6560,6560,6560,6560,0
|
|
20240726,104700,131245530,6560,6560,6560,6560,0
|
|
20240726,104600,131245530,6560,6560,6560,6560,0
|
|
20240726,104500,131245530,6560,6560,6560,6560,0
|
|
20240726,104400,131245530,6560,6560,6560,6560,153
|
|
20240726,104300,130241850,6510,6510,6510,6510,0
|
|
20240726,104200,130241850,6510,6510,6510,6510,0
|
|
20240726,104100,130241850,6510,6510,6510,6510,141
|
|
20240726,104000,129323940,6510,6510,6510,6510,1
|
|
20240726,103900,129317430,6510,6520,6520,6510,1000
|
|
20240726,103800,122803630,6520,6520,6520,6520,50
|
|
20240726,103700,122477630,6520,6520,6520,6520,705
|
|
20240726,103600,117881030,6520,6530,6530,6520,200
|
|
20240726,103500,116576310,6550,6550,6550,6550,0
|
|
20240726,103400,116576310,6550,6550,6550,6550,1
|
|
20240726,103300,116569760,6530,6530,6530,6530,1075
|
|
20240726,103200,109550010,6540,6540,6540,6540,12
|
|
20240726,103100,109471530,6540,6540,6540,6540,0
|
|
20240726,103000,109471530,6540,6540,6540,6540,43
|
|
20240726,102900,109190310,6540,6540,6540,6540,30
|
|
20240726,102800,108994110,6530,6530,6530,6530,0
|
|
20240726,102700,108994110,6530,6530,6530,6530,0
|
|
20240726,102600,108994110,6530,6530,6530,6530,0
|
|
20240726,102500,108994110,6530,6530,6530,6530,0
|
|
20240726,102400,108994110,6530,6530,6530,6530,0
|
|
20240726,102300,108994110,6530,6530,6530,6530,0
|
|
20240726,102200,108994110,6530,6530,6530,6530,0
|
|
20240726,102100,108994110,6530,6530,6530,6530,0
|
|
20240726,102000,108994110,6530,6530,6530,6530,90
|
|
20240726,101900,108406410,6530,6530,6530,6530,0
|
|
20240726,101800,108406410,6530,6530,6530,6530,294
|
|
20240726,101700,106486590,6530,6530,6530,6530,0
|
|
20240726,101600,106486590,6530,6530,6530,6530,0
|
|
20240726,101500,106486590,6530,6540,6540,6530,1000
|
|
20240726,101400,99956540,6540,6540,6540,6540,0
|
|
20240726,101300,99956540,6540,6540,6540,6540,0
|
|
20240726,101200,99956540,6540,6540,6540,6540,2
|
|
20240726,101100,99943460,6540,6540,6540,6540,0
|
|
20240726,101000,99943460,6540,6540,6540,6540,0
|
|
20240726,100900,99943460,6540,6540,6540,6540,0
|
|
20240726,100800,99943460,6540,6540,6540,6540,0
|
|
20240726,100700,99943460,6540,6540,6540,6540,0
|
|
20240726,100600,99943460,6540,6540,6540,6540,321
|
|
20240726,100500,97844120,6540,6540,6540,6540,10
|
|
20240726,100400,97778720,6530,6530,6530,6530,207
|
|
20240726,100300,96427010,6530,6530,6530,6530,15
|
|
20240726,100200,96329060,6530,6530,6530,6530,14
|
|
20240726,100100,96237640,6540,6540,6540,6540,0
|
|
20240726,100000,96237640,6540,6540,6540,6540,14
|
|
20240726,095900,96146080,6540,6540,6540,6540,0
|
|
20240726,095800,96146080,6540,6530,6540,6530,10
|
|
20240726,095700,96080760,6540,6540,6540,6540,1
|
|
20240726,095600,96074220,6540,6540,6540,6540,287
|
|
20240726,095500,94197240,6510,6520,6520,6510,190
|
|
20240726,095400,92958840,6510,6510,6510,6510,0
|
|
20240726,095300,92958840,6510,6510,6510,6510,1000
|
|
20240726,095200,86448840,6510,6510,6510,6510,0
|
|
20240726,095100,86448840,6510,6510,6520,6510,345
|
|
20240726,095000,84201340,6520,6520,6520,6520,91
|
|
20240726,094900,83608020,6520,6520,6520,6520,0
|
|
20240726,094800,83608020,6520,6520,6520,6520,22
|
|
20240726,094700,83464580,6520,6520,6520,6520,0
|
|
20240726,094600,83464580,6520,6520,6520,6520,50
|
|
20240726,094500,83138580,6520,6520,6520,6520,0
|
|
20240726,094400,83138580,6520,6520,6520,6520,19
|
|
20240726,094300,83014700,6520,6520,6520,6520,3
|
|
20240726,094200,82995140,6510,6510,6510,6510,0
|
|
20240726,094100,82995140,6510,6520,6520,6510,433
|
|
20240726,094000,80176300,6520,6520,6520,6520,611
|
|
20240726,093900,76192580,6560,6560,6560,6560,1
|
|
20240726,093800,76186020,6510,6550,6550,6500,8774
|
|
20240726,093700,19042450,6540,6550,6550,6540,176
|
|
20240726,093600,17889920,6550,6550,6550,6550,600
|
|
20240726,093500,13959920,6560,6560,6560,6560,0
|
|
20240726,093400,13959920,6560,6560,6560,6560,10
|
|
20240726,093300,13894320,6560,6560,6560,6560,18
|
|
20240726,093200,13776240,6560,6560,6560,6560,0
|
|
20240726,093100,13776240,6560,6560,6560,6560,422
|
|
20240726,093000,11007920,6560,6560,6560,6560,0
|
|
20240726,092900,11007920,6560,6560,6560,6560,0
|
|
20240726,092800,11007920,6560,6570,6570,6560,38
|
|
20240726,092700,10758590,6570,6580,6580,6570,365
|
|
20240726,092600,8360200,6590,6590,6590,6590,12
|
|
20240726,092500,8281120,6590,6590,6590,6590,5
|
|
20240726,092400,8248170,6580,6580,6580,6580,0
|
|
20240726,092300,8248170,6580,6580,6580,6580,0
|
|
20240726,092200,8248170,6580,6580,6580,6580,0
|
|
20240726,092100,8248170,6580,6580,6580,6580,0
|
|
20240726,092000,8248170,6580,6580,6580,6580,0
|
|
20240726,091900,8248170,6580,6570,6580,6570,114
|
|
20240726,091800,7499050,6580,6580,6580,6580,2
|
|
20240726,091700,7485890,6570,6570,6570,6570,0
|
|
20240726,091600,7485890,6570,6570,6570,6570,0
|
|
20240726,091500,7485890,6570,6570,6570,6570,300
|
|
20240726,091400,5514890,6570,6570,6570,6570,0
|
|
20240726,091300,5514890,6570,6570,6570,6570,0
|
|
20240726,091200,5514890,6570,6570,6570,6570,0
|
|
20240726,091100,5514890,6570,6570,6570,6570,0
|
|
20240726,091000,5514890,6570,6570,6570,6570,0
|
|
20240726,090900,5514890,6570,6600,6600,6570,2
|
|
20240726,090800,5501720,6570,6590,6600,6570,63
|
|
20240726,090700,5087700,6590,6590,6590,6590,0
|
|
20240726,090600,5087700,6590,6590,6590,6590,6
|
|
20240726,090500,5048160,6590,6590,6590,6590,6
|
|
20240726,090400,5008620,6550,6550,6550,6550,0
|
|
20240726,090300,5008620,6550,6550,6550,6550,379
|
|
20240726,090200,2526170,6580,6590,6600,6580,144
|
|
20240726,090100,1578310,6600,6570,6600,6570,42
|
|
20240726,090000,1301460,6540,6540,6540,6540,199
|