604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190100,118390540,8360,8360,8360,8360,67
|
|
20240726,190000,118390540,8360,8360,8360,8360,0
|
|
20240726,185900,118390540,8360,8360,8360,8360,0
|
|
20240726,185800,118390540,8360,8360,8360,8360,0
|
|
20240726,185700,118390540,8360,8360,8360,8360,0
|
|
20240726,185600,118390540,8360,8360,8360,8360,0
|
|
20240726,185500,118390540,8360,8360,8360,8360,0
|
|
20240726,185400,118390540,8360,8360,8360,8360,0
|
|
20240726,185300,118390540,8360,8360,8360,8360,0
|
|
20240726,185200,118390540,8360,8360,8360,8360,0
|
|
20240726,185100,118390540,8360,8360,8360,8360,0
|
|
20240726,185000,118390540,8360,8360,8360,8360,0
|
|
20240726,184900,118390540,8360,8360,8360,8360,0
|
|
20240726,184800,118390540,8360,8360,8360,8360,0
|
|
20240726,184700,118390540,8360,8360,8360,8360,0
|
|
20240726,184600,118390540,8360,8360,8360,8360,0
|
|
20240726,184500,118390540,8360,8360,8360,8360,0
|
|
20240726,184400,118390540,8360,8360,8360,8360,0
|
|
20240726,184300,118390540,8360,8360,8360,8360,0
|
|
20240726,184200,118390540,8360,8360,8360,8360,0
|
|
20240726,184100,118390540,8360,8360,8360,8360,0
|
|
20240726,184000,118390540,8360,8360,8360,8360,0
|
|
20240726,183900,118390540,8360,8360,8360,8360,0
|
|
20240726,183800,118390540,8360,8360,8360,8360,0
|
|
20240726,183700,118390540,8360,8360,8360,8360,0
|
|
20240726,183600,118390540,8360,8360,8360,8360,0
|
|
20240726,183500,118390540,8360,8360,8360,8360,0
|
|
20240726,183400,118390540,8360,8360,8360,8360,0
|
|
20240726,183300,118390540,8360,8360,8360,8360,0
|
|
20240726,183200,118390540,8360,8360,8360,8360,0
|
|
20240726,183100,118390540,8360,8360,8360,8360,67
|
|
20240726,183000,118390540,8360,8360,8360,8360,0
|
|
20240726,182900,118390540,8360,8360,8360,8360,0
|
|
20240726,182800,118390540,8360,8360,8360,8360,0
|
|
20240726,182700,118390540,8360,8360,8360,8360,0
|
|
20240726,182600,118390540,8360,8360,8360,8360,0
|
|
20240726,182500,118390540,8360,8360,8360,8360,0
|
|
20240726,182400,118390540,8360,8360,8360,8360,0
|
|
20240726,182300,118390540,8360,8360,8360,8360,0
|
|
20240726,182200,118390540,8360,8360,8360,8360,0
|
|
20240726,182100,118390540,8360,8360,8360,8360,0
|
|
20240726,182000,118390540,8360,8360,8360,8360,0
|
|
20240726,181900,118390540,8360,8360,8360,8360,0
|
|
20240726,181800,118390540,8360,8360,8360,8360,0
|
|
20240726,181700,118390540,8360,8360,8360,8360,0
|
|
20240726,181600,118390540,8360,8360,8360,8360,0
|
|
20240726,181500,118390540,8360,8360,8360,8360,0
|
|
20240726,181400,118390540,8360,8360,8360,8360,0
|
|
20240726,181300,118390540,8360,8360,8360,8360,0
|
|
20240726,181200,118390540,8360,8360,8360,8360,0
|
|
20240726,181100,118390540,8360,8360,8360,8360,0
|
|
20240726,181000,118390540,8360,8360,8360,8360,0
|
|
20240726,180900,118390540,8360,8360,8360,8360,0
|
|
20240726,180800,118390540,8360,8360,8360,8360,0
|
|
20240726,180700,118390540,8360,8360,8360,8360,0
|
|
20240726,180600,118390540,8360,8360,8360,8360,0
|
|
20240726,180500,118390540,8360,8360,8360,8360,0
|
|
20240726,180400,118390540,8360,8360,8360,8360,0
|
|
20240726,180300,118390540,8360,8360,8360,8360,0
|
|
20240726,180200,118390540,8360,8360,8360,8360,0
|
|
20240726,180100,118390540,8360,8360,8360,8360,67
|
|
20240726,180000,118390540,8360,8360,8360,8360,0
|
|
20240726,175900,118390540,8360,8360,8360,8360,0
|
|
20240726,175800,118390540,8360,8360,8360,8360,0
|
|
20240726,175700,118390540,8360,8360,8360,8360,0
|
|
20240726,175600,118390540,8360,8360,8360,8360,0
|
|
20240726,175500,118390540,8360,8360,8360,8360,0
|
|
20240726,175400,118390540,8360,8360,8360,8360,0
|
|
20240726,175300,118390540,8360,8360,8360,8360,0
|
|
20240726,175200,118390540,8360,8360,8360,8360,0
|
|
20240726,175100,118390540,8360,8360,8360,8360,0
|
|
20240726,175000,118390540,8360,8360,8360,8360,0
|
|
20240726,174900,118390540,8360,8360,8360,8360,0
|
|
20240726,174800,118390540,8360,8360,8360,8360,0
|
|
20240726,174700,118390540,8360,8360,8360,8360,0
|
|
20240726,174600,118390540,8360,8360,8360,8360,0
|
|
20240726,174500,118390540,8360,8360,8360,8360,0
|
|
20240726,174400,118390540,8360,8360,8360,8360,0
|
|
20240726,174300,118390540,8360,8360,8360,8360,0
|
|
20240726,174200,118390540,8360,8360,8360,8360,0
|
|
20240726,174100,118390540,8360,8360,8360,8360,0
|
|
20240726,174000,118390540,8360,8360,8360,8360,0
|
|
20240726,173900,118390540,8360,8360,8360,8360,0
|
|
20240726,173800,118390540,8360,8360,8360,8360,0
|
|
20240726,173700,118390540,8360,8360,8360,8360,0
|
|
20240726,173600,118390540,8360,8360,8360,8360,0
|
|
20240726,173500,118390540,8360,8360,8360,8360,0
|
|
20240726,173400,118390540,8360,8360,8360,8360,0
|
|
20240726,173300,118390540,8360,8360,8360,8360,0
|
|
20240726,173200,118390540,8360,8360,8360,8360,0
|
|
20240726,173100,118390540,8360,8360,8360,8360,67
|
|
20240726,173000,118390540,8360,8360,8360,8360,0
|
|
20240726,172900,118390540,8360,8360,8360,8360,0
|
|
20240726,172800,118390540,8360,8360,8360,8360,0
|
|
20240726,172700,118390540,8360,8360,8360,8360,0
|
|
20240726,172600,118390540,8360,8360,8360,8360,0
|
|
20240726,172500,118390540,8360,8360,8360,8360,0
|
|
20240726,172400,118390540,8360,8360,8360,8360,0
|
|
20240726,172300,118390540,8360,8360,8360,8360,0
|
|
20240726,172200,118390540,8360,8360,8360,8360,0
|
|
20240726,172100,118390540,8360,8360,8360,8360,0
|
|
20240726,172000,118390540,8360,8360,8360,8360,0
|
|
20240726,171900,118390540,8360,8360,8360,8360,0
|
|
20240726,171800,118390540,8360,8360,8360,8360,0
|
|
20240726,171700,118390540,8360,8360,8360,8360,0
|
|
20240726,171600,118390540,8360,8360,8360,8360,0
|
|
20240726,171500,118390540,8360,8360,8360,8360,0
|
|
20240726,171400,118390540,8360,8360,8360,8360,0
|
|
20240726,171300,118390540,8360,8360,8360,8360,0
|
|
20240726,171200,118390540,8360,8360,8360,8360,0
|
|
20240726,171100,118390540,8360,8360,8360,8360,0
|
|
20240726,171000,118390540,8360,8360,8360,8360,0
|
|
20240726,170900,118390540,8360,8360,8360,8360,0
|
|
20240726,170800,118390540,8360,8360,8360,8360,0
|
|
20240726,170700,118390540,8360,8360,8360,8360,0
|
|
20240726,170600,118390540,8360,8360,8360,8360,0
|
|
20240726,170500,118390540,8360,8360,8360,8360,0
|
|
20240726,170400,118390540,8360,8360,8360,8360,0
|
|
20240726,170300,118390540,8360,8360,8360,8360,0
|
|
20240726,170200,118390540,8360,8360,8360,8360,0
|
|
20240726,170100,118390540,8360,8360,8360,8360,67
|
|
20240726,170000,118390540,8360,8360,8360,8360,0
|
|
20240726,165900,118390540,8360,8360,8360,8360,0
|
|
20240726,165800,118390540,8360,8360,8360,8360,0
|
|
20240726,165700,118390540,8360,8360,8360,8360,0
|
|
20240726,165600,118390540,8360,8360,8360,8360,0
|
|
20240726,165500,118390540,8360,8360,8360,8360,0
|
|
20240726,165400,118390540,8360,8360,8360,8360,0
|
|
20240726,165300,118390540,8360,8360,8360,8360,0
|
|
20240726,165200,118390540,8360,8360,8360,8360,0
|
|
20240726,165100,118390540,8360,8360,8360,8360,0
|
|
20240726,165000,118390540,8360,8360,8360,8360,0
|
|
20240726,164900,118390540,8360,8360,8360,8360,0
|
|
20240726,164800,118390540,8360,8360,8360,8360,0
|
|
20240726,164700,118390540,8360,8360,8360,8360,0
|
|
20240726,164600,118390540,8360,8360,8360,8360,0
|
|
20240726,164500,118390540,8360,8360,8360,8360,0
|
|
20240726,164400,118390540,8360,8360,8360,8360,0
|
|
20240726,164300,118390540,8360,8360,8360,8360,0
|
|
20240726,164200,118390540,8360,8360,8360,8360,0
|
|
20240726,164100,118390540,8360,8360,8360,8360,0
|
|
20240726,164000,118390540,8360,8360,8360,8360,0
|
|
20240726,163900,118390540,8360,8360,8360,8360,0
|
|
20240726,163800,118390540,8360,8360,8360,8360,0
|
|
20240726,163700,118390540,8360,8360,8360,8360,0
|
|
20240726,163600,118390540,8360,8360,8360,8360,0
|
|
20240726,163500,118390540,8360,8360,8360,8360,0
|
|
20240726,163400,118390540,8360,8360,8360,8360,0
|
|
20240726,163300,118390540,8360,8360,8360,8360,0
|
|
20240726,163200,118390540,8360,8360,8360,8360,0
|
|
20240726,163100,118390540,8360,8360,8360,8360,67
|
|
20240726,163000,118390540,8360,8360,8360,8360,0
|
|
20240726,162900,118390540,8360,8360,8360,8360,0
|
|
20240726,162800,118390540,8360,8360,8360,8360,0
|
|
20240726,162700,118390540,8360,8360,8360,8360,0
|
|
20240726,162600,118390540,8360,8360,8360,8360,0
|
|
20240726,162500,118390540,8360,8360,8360,8360,0
|
|
20240726,162400,118390540,8360,8360,8360,8360,0
|
|
20240726,162300,118390540,8360,8360,8360,8360,0
|
|
20240726,162200,118390540,8360,8360,8360,8360,0
|
|
20240726,162100,118390540,8360,8360,8360,8360,0
|
|
20240726,162000,118390540,8360,8360,8360,8360,0
|
|
20240726,161900,118390540,8360,8360,8360,8360,0
|
|
20240726,161800,118390540,8360,8360,8360,8360,0
|
|
20240726,161700,118390540,8360,8360,8360,8360,0
|
|
20240726,161600,118390540,8360,8360,8360,8360,0
|
|
20240726,161500,118390540,8360,8360,8360,8360,0
|
|
20240726,161400,118390540,8360,8360,8360,8360,0
|
|
20240726,161300,118390540,8360,8360,8360,8360,0
|
|
20240726,161200,118390540,8360,8360,8360,8360,0
|
|
20240726,161100,118390540,8360,8360,8360,8360,0
|
|
20240726,161000,118390540,8360,8360,8360,8360,0
|
|
20240726,160900,118390540,8360,8360,8360,8360,0
|
|
20240726,160800,118390540,8360,8360,8360,8360,0
|
|
20240726,160700,118390540,8360,8360,8360,8360,0
|
|
20240726,160600,118390540,8360,8360,8360,8360,0
|
|
20240726,160500,118390540,8360,8360,8360,8360,0
|
|
20240726,160400,118390540,8360,8360,8360,8360,0
|
|
20240726,160300,118390540,8360,8360,8360,8360,0
|
|
20240726,160200,118390540,8360,8360,8360,8360,0
|
|
20240726,160100,118390540,8360,8360,8360,8360,67
|
|
20240726,160000,118390540,8360,8360,8360,8360,0
|
|
20240726,155900,118390540,8360,8360,8360,8360,0
|
|
20240726,155800,118390540,8360,8360,8360,8360,0
|
|
20240726,155700,118390540,8360,8360,8360,8360,0
|
|
20240726,155600,118390540,8360,8360,8360,8360,0
|
|
20240726,155500,118390540,8360,8360,8360,8360,0
|
|
20240726,155400,118390540,8360,8360,8360,8360,0
|
|
20240726,155300,118390540,8360,8360,8360,8360,0
|
|
20240726,155200,118390540,8360,8360,8360,8360,0
|
|
20240726,155100,118390540,8360,8360,8360,8360,0
|
|
20240726,155000,118390540,8360,8360,8360,8360,0
|
|
20240726,154900,118390540,8360,8360,8360,8360,0
|
|
20240726,154800,118390540,8360,8360,8360,8360,0
|
|
20240726,154700,118390540,8360,8360,8360,8360,0
|
|
20240726,154600,118390540,8360,8360,8360,8360,0
|
|
20240726,154500,118390540,8360,8360,8360,8360,0
|
|
20240726,154400,118390540,8360,8360,8360,8360,0
|
|
20240726,154300,118390540,8360,8360,8360,8360,0
|
|
20240726,154200,118390540,8360,8360,8360,8360,0
|
|
20240726,154100,118390540,8360,8360,8360,8360,0
|
|
20240726,154000,118390540,8360,8360,8360,8360,0
|
|
20240726,153900,118390540,8360,8360,8360,8360,0
|
|
20240726,153800,118390540,8360,8360,8360,8360,0
|
|
20240726,153700,118390540,8360,8360,8360,8360,0
|
|
20240726,153600,118390540,8360,8360,8360,8360,0
|
|
20240726,153500,118390540,8360,8360,8360,8360,0
|
|
20240726,153400,118390540,8360,8360,8360,8360,0
|
|
20240726,153300,118390540,8360,8360,8360,8360,0
|
|
20240726,153200,118390540,8360,8360,8360,8360,0
|
|
20240726,153100,118390540,8360,8360,8360,8360,67
|
|
20240726,153000,118390540,8360,8360,8360,8360,67
|
|
20240726,152900,117830420,8360,8360,8360,8360,0
|
|
20240726,152800,117830420,8360,8360,8360,8360,0
|
|
20240726,152700,117830420,8360,8360,8360,8360,0
|
|
20240726,152600,117830420,8360,8360,8360,8360,0
|
|
20240726,152500,117830420,8360,8360,8360,8360,0
|
|
20240726,152400,117830420,8360,8360,8360,8360,0
|
|
20240726,152300,117830420,8360,8360,8360,8360,0
|
|
20240726,152200,117830420,8360,8360,8360,8360,0
|
|
20240726,152100,117830420,8360,8360,8360,8360,0
|
|
20240726,152000,117830420,8360,8360,8360,8360,0
|
|
20240726,151900,117830420,8360,8360,8360,8360,4
|
|
20240726,151800,117796980,8360,8360,8360,8360,0
|
|
20240726,151700,117796980,8360,8360,8360,8360,0
|
|
20240726,151600,117796980,8360,8360,8360,8360,0
|
|
20240726,151500,117796980,8360,8360,8360,8360,50
|
|
20240726,151400,117378980,8360,8360,8360,8360,0
|
|
20240726,151300,117378980,8360,8360,8360,8360,0
|
|
20240726,151200,117378980,8360,8360,8360,8360,5
|
|
20240726,151100,117337180,8390,8390,8390,8390,0
|
|
20240726,151000,117337180,8390,8390,8390,8390,0
|
|
20240726,150900,117337180,8390,8390,8390,8390,1
|
|
20240726,150800,117328790,8350,8350,8350,8350,502
|
|
20240726,150700,113137090,8350,8360,8360,8350,329
|
|
20240726,150600,110389890,8360,8360,8360,8360,795
|
|
20240726,150500,103743690,8370,8370,8370,8370,221
|
|
20240726,150400,101893920,8370,8370,8370,8370,5
|
|
20240726,150300,101852070,8370,8370,8370,8370,0
|
|
20240726,150200,101852070,8370,8370,8370,8370,0
|
|
20240726,150100,101852070,8370,8370,8370,8370,0
|
|
20240726,150000,101852070,8370,8370,8370,8370,6
|
|
20240726,145900,101801850,8390,8390,8390,8390,0
|
|
20240726,145800,101801850,8390,8390,8390,8390,0
|
|
20240726,145700,101801850,8390,8390,8390,8390,0
|
|
20240726,145600,101801850,8390,8390,8390,8390,0
|
|
20240726,145500,101801850,8390,8390,8390,8390,3
|
|
20240726,145400,101776680,8390,8390,8390,8390,0
|
|
20240726,145300,101776680,8390,8390,8390,8390,2
|
|
20240726,145200,101759900,8390,8390,8390,8390,2
|
|
20240726,145100,101743120,8390,8390,8390,8390,0
|
|
20240726,145000,101743120,8390,8390,8390,8390,0
|
|
20240726,144900,101743120,8390,8390,8390,8390,0
|
|
20240726,144800,101743120,8390,8390,8390,8390,0
|
|
20240726,144700,101743120,8390,8390,8390,8390,0
|
|
20240726,144600,101743120,8390,8390,8390,8390,22
|
|
20240726,144500,101558540,8390,8390,8390,8390,10
|
|
20240726,144400,101474640,8390,8390,8390,8390,0
|
|
20240726,144300,101474640,8390,8390,8390,8390,0
|
|
20240726,144200,101474640,8390,8390,8390,8390,0
|
|
20240726,144100,101474640,8390,8390,8390,8390,0
|
|
20240726,144000,101474640,8390,8390,8390,8390,0
|
|
20240726,143900,101474640,8390,8390,8390,8390,10
|
|
20240726,143800,101390740,8390,8390,8390,8390,0
|
|
20240726,143700,101390740,8390,8390,8390,8390,0
|
|
20240726,143600,101390740,8390,8390,8390,8390,0
|
|
20240726,143500,101390740,8390,8390,8390,8390,0
|
|
20240726,143400,101390740,8390,8390,8390,8390,1
|
|
20240726,143300,101382350,8390,8390,8390,8390,0
|
|
20240726,143200,101382350,8390,8390,8390,8390,0
|
|
20240726,143100,101382350,8390,8390,8390,8390,0
|
|
20240726,143000,101382350,8390,8390,8390,8390,3
|
|
20240726,142900,101357180,8390,8390,8390,8390,0
|
|
20240726,142800,101357180,8390,8390,8390,8390,0
|
|
20240726,142700,101357180,8390,8390,8390,8390,0
|
|
20240726,142600,101357180,8390,8390,8390,8390,46
|
|
20240726,142500,100971240,8390,8390,8390,8390,0
|
|
20240726,142400,100971240,8390,8390,8390,8390,0
|
|
20240726,142300,100971240,8390,8390,8390,8390,0
|
|
20240726,142200,100971240,8390,8390,8390,8390,0
|
|
20240726,142100,100971240,8390,8390,8390,8390,2
|
|
20240726,142000,100954460,8390,8390,8390,8390,3
|
|
20240726,141900,100929290,8360,8360,8360,8360,0
|
|
20240726,141800,100929290,8360,8390,8390,8360,807
|
|
20240726,141700,94177020,8390,8390,8390,8390,0
|
|
20240726,141600,94177020,8390,8390,8390,8390,200
|
|
20240726,141500,92499020,8390,8390,8390,8390,0
|
|
20240726,141400,92499020,8390,8390,8390,8390,0
|
|
20240726,141300,92499020,8390,8390,8390,8390,0
|
|
20240726,141200,92499020,8390,8390,8390,8390,0
|
|
20240726,141100,92499020,8390,8390,8390,8390,0
|
|
20240726,141000,92499020,8390,8390,8390,8390,0
|
|
20240726,140900,92499020,8390,8390,8390,8390,0
|
|
20240726,140800,92499020,8390,8390,8390,8390,0
|
|
20240726,140700,92499020,8390,8390,8390,8390,0
|
|
20240726,140600,92499020,8390,8390,8390,8390,0
|
|
20240726,140500,92499020,8390,8390,8390,8390,5
|
|
20240726,140400,92457070,8380,8380,8380,8380,0
|
|
20240726,140300,92457070,8380,8380,8380,8380,0
|
|
20240726,140200,92457070,8380,8380,8380,8380,0
|
|
20240726,140100,92457070,8380,8380,8380,8380,0
|
|
20240726,140000,92457070,8380,8380,8380,8380,0
|
|
20240726,135900,92457070,8380,8380,8380,8380,0
|
|
20240726,135800,92457070,8380,8380,8380,8380,0
|
|
20240726,135700,92457070,8380,8380,8380,8380,636
|
|
20240726,135600,87127390,8380,8380,8380,8380,0
|
|
20240726,135500,87127390,8380,8380,8380,8380,0
|
|
20240726,135400,87127390,8380,8380,8380,8380,490
|
|
20240726,135300,83021190,8380,8380,8380,8380,0
|
|
20240726,135200,83021190,8380,8380,8380,8380,1
|
|
20240726,135100,83012810,8380,8380,8380,8380,0
|
|
20240726,135000,83012810,8380,8380,8380,8380,0
|
|
20240726,134900,83012810,8380,8380,8380,8380,0
|
|
20240726,134800,83012810,8380,8380,8380,8380,12
|
|
20240726,134700,82912250,8390,8390,8390,8390,0
|
|
20240726,134600,82912250,8390,8390,8390,8390,0
|
|
20240726,134500,82912250,8390,8390,8390,8390,0
|
|
20240726,134400,82912250,8390,8390,8390,8390,0
|
|
20240726,134300,82912250,8390,8390,8390,8390,0
|
|
20240726,134200,82912250,8390,8390,8390,8390,0
|
|
20240726,134100,82912250,8390,8390,8390,8390,0
|
|
20240726,134000,82912250,8390,8390,8390,8390,0
|
|
20240726,133900,82912250,8390,8390,8390,8390,3
|
|
20240726,133800,82887080,8390,8390,8390,8390,1
|
|
20240726,133700,82878690,8370,8370,8370,8370,77
|
|
20240726,133600,82234200,8370,8380,8380,8370,123
|
|
20240726,133500,81203690,8390,8390,8390,8390,0
|
|
20240726,133400,81203690,8390,8390,8390,8390,0
|
|
20240726,133300,81203690,8390,8390,8390,8390,0
|
|
20240726,133200,81203690,8390,8390,8390,8390,0
|
|
20240726,133100,81203690,8390,8390,8390,8390,6
|
|
20240726,133000,81153350,8390,8390,8390,8390,0
|
|
20240726,132900,81153350,8390,8390,8390,8390,0
|
|
20240726,132800,81153350,8390,8390,8390,8390,0
|
|
20240726,132700,81153350,8390,8390,8390,8390,0
|
|
20240726,132600,81153350,8390,8390,8390,8390,0
|
|
20240726,132500,81153350,8390,8390,8390,8390,0
|
|
20240726,132400,81153350,8390,8390,8390,8390,0
|
|
20240726,132300,81153350,8390,8390,8390,8390,0
|
|
20240726,132200,81153350,8390,8390,8390,8390,0
|
|
20240726,132100,81153350,8390,8390,8390,8390,0
|
|
20240726,132000,81153350,8390,8390,8390,8390,10
|
|
20240726,131900,81069450,8390,8390,8390,8390,10
|
|
20240726,131800,80985550,8390,8390,8390,8390,9
|
|
20240726,131700,80910040,8360,8360,8360,8360,0
|
|
20240726,131600,80910040,8360,8360,8360,8360,0
|
|
20240726,131500,80910040,8360,8360,8360,8360,0
|
|
20240726,131400,80910040,8360,8360,8360,8360,0
|
|
20240726,131300,80910040,8360,8360,8360,8360,0
|
|
20240726,131200,80910040,8360,8360,8360,8360,0
|
|
20240726,131100,80910040,8360,8360,8360,8360,0
|
|
20240726,131000,80910040,8360,8360,8360,8360,0
|
|
20240726,130900,80910040,8360,8360,8360,8360,0
|
|
20240726,130800,80910040,8360,8360,8360,8360,0
|
|
20240726,130700,80910040,8360,8360,8360,8360,0
|
|
20240726,130600,80910040,8360,8360,8360,8360,0
|
|
20240726,130500,80910040,8360,8360,8360,8360,0
|
|
20240726,130400,80910040,8360,8390,8390,8360,1045
|
|
20240726,130300,72154490,8400,8400,8400,8400,0
|
|
20240726,130200,72154490,8400,8400,8400,8400,0
|
|
20240726,130100,72154490,8400,8400,8400,8400,0
|
|
20240726,130000,72154490,8400,8390,8400,8390,11
|
|
20240726,125900,72062190,8400,8400,8400,8400,0
|
|
20240726,125800,72062190,8400,8400,8400,8400,0
|
|
20240726,125700,72062190,8400,8400,8400,8400,0
|
|
20240726,125600,72062190,8400,8400,8400,8400,0
|
|
20240726,125500,72062190,8400,8400,8400,8400,0
|
|
20240726,125400,72062190,8400,8400,8400,8400,0
|
|
20240726,125300,72062190,8400,8400,8400,8400,20
|
|
20240726,125200,71894190,8390,8390,8390,8390,0
|
|
20240726,125100,71894190,8390,8390,8390,8390,0
|
|
20240726,125000,71894190,8390,8390,8390,8390,0
|
|
20240726,124900,71894190,8390,8390,8390,8390,0
|
|
20240726,124800,71894190,8390,8390,8390,8390,0
|
|
20240726,124700,71894190,8390,8390,8390,8390,0
|
|
20240726,124600,71894190,8390,8390,8390,8390,0
|
|
20240726,124500,71894190,8390,8390,8390,8390,0
|
|
20240726,124400,71894190,8390,8390,8390,8390,0
|
|
20240726,124300,71894190,8390,8390,8390,8390,0
|
|
20240726,124200,71894190,8390,8390,8390,8390,0
|
|
20240726,124100,71894190,8390,8390,8390,8390,0
|
|
20240726,124000,71894190,8390,8390,8390,8390,9
|
|
20240726,123900,71818680,8390,8390,8390,8390,0
|
|
20240726,123800,71818680,8390,8390,8390,8390,0
|
|
20240726,123700,71818680,8390,8390,8390,8390,0
|
|
20240726,123600,71818680,8390,8390,8390,8390,0
|
|
20240726,123500,71818680,8390,8390,8390,8390,0
|
|
20240726,123400,71818680,8390,8390,8390,8390,0
|
|
20240726,123300,71818680,8390,8390,8390,8390,0
|
|
20240726,123200,71818680,8390,8390,8390,8390,0
|
|
20240726,123100,71818680,8390,8390,8390,8390,0
|
|
20240726,123000,71818680,8390,8390,8390,8390,0
|
|
20240726,122900,71818680,8390,8390,8390,8390,0
|
|
20240726,122800,71818680,8390,8390,8390,8390,0
|
|
20240726,122700,71818680,8390,8390,8390,8390,0
|
|
20240726,122600,71818680,8390,8390,8390,8390,0
|
|
20240726,122500,71818680,8390,8390,8390,8390,0
|
|
20240726,122400,71818680,8390,8390,8390,8390,0
|
|
20240726,122300,71818680,8390,8390,8390,8390,0
|
|
20240726,122200,71818680,8390,8390,8390,8390,0
|
|
20240726,122100,71818680,8390,8390,8390,8390,1
|
|
20240726,122000,71810290,8390,8390,8390,8390,0
|
|
20240726,121900,71810290,8390,8390,8390,8390,107
|
|
20240726,121800,70912560,8400,8400,8400,8400,30
|
|
20240726,121700,70660560,8400,8400,8400,8400,0
|
|
20240726,121600,70660560,8400,8400,8400,8400,1
|
|
20240726,121500,70652160,8400,8400,8400,8400,0
|
|
20240726,121400,70652160,8400,8400,8400,8400,2
|
|
20240726,121300,70635360,8400,8400,8400,8400,0
|
|
20240726,121200,70635360,8400,8400,8400,8400,0
|
|
20240726,121100,70635360,8400,8390,8400,8390,12
|
|
20240726,121000,70534670,8390,8390,8390,8390,0
|
|
20240726,120900,70534670,8390,8390,8390,8390,0
|
|
20240726,120800,70534670,8390,8390,8390,8390,8
|
|
20240726,120700,70467550,8400,8400,8400,8400,0
|
|
20240726,120600,70467550,8400,8400,8400,8400,0
|
|
20240726,120500,70467550,8400,8400,8400,8400,0
|
|
20240726,120400,70467550,8400,8400,8400,8400,0
|
|
20240726,120300,70467550,8400,8400,8400,8400,0
|
|
20240726,120200,70467550,8400,8400,8400,8400,0
|
|
20240726,120100,70467550,8400,8400,8400,8400,0
|
|
20240726,120000,70467550,8400,8400,8400,8400,0
|
|
20240726,115900,70467550,8400,8400,8400,8400,0
|
|
20240726,115800,70467550,8400,8400,8400,8400,0
|
|
20240726,115700,70467550,8400,8400,8400,8400,2
|
|
20240726,115600,70450750,8400,8400,8400,8400,0
|
|
20240726,115500,70450750,8400,8400,8400,8400,0
|
|
20240726,115400,70450750,8400,8400,8400,8400,0
|
|
20240726,115300,70450750,8400,8400,8400,8400,0
|
|
20240726,115200,70450750,8400,8400,8400,8400,0
|
|
20240726,115100,70450750,8400,8400,8400,8400,0
|
|
20240726,115000,70450750,8400,8400,8400,8400,0
|
|
20240726,114900,70450750,8400,8400,8400,8400,11
|
|
20240726,114800,70358350,8390,8390,8390,8390,0
|
|
20240726,114700,70358350,8390,8390,8390,8390,0
|
|
20240726,114600,70358350,8390,8390,8390,8390,0
|
|
20240726,114500,70358350,8390,8390,8390,8390,0
|
|
20240726,114400,70358350,8390,8390,8390,8390,10
|
|
20240726,114300,70274450,8430,8430,8430,8430,0
|
|
20240726,114200,70274450,8430,8430,8430,8430,1
|
|
20240726,114100,70266020,8430,8430,8430,8430,0
|
|
20240726,114000,70266020,8430,8430,8430,8430,0
|
|
20240726,113900,70266020,8430,8430,8430,8430,0
|
|
20240726,113800,70266020,8430,8430,8430,8430,0
|
|
20240726,113700,70266020,8430,8430,8430,8430,1
|
|
20240726,113600,70257590,8380,8380,8380,8380,0
|
|
20240726,113500,70257590,8380,8380,8380,8380,0
|
|
20240726,113400,70257590,8380,8380,8380,8380,0
|
|
20240726,113300,70257590,8380,8380,8380,8380,0
|
|
20240726,113200,70257590,8380,8380,8380,8380,9
|
|
20240726,113100,70182170,8430,8430,8430,8430,0
|
|
20240726,113000,70182170,8430,8430,8430,8430,0
|
|
20240726,112900,70182170,8430,8430,8430,8430,0
|
|
20240726,112800,70182170,8430,8430,8430,8430,2
|
|
20240726,112700,70165310,8380,8380,8380,8380,0
|
|
20240726,112600,70165310,8380,8380,8380,8380,0
|
|
20240726,112500,70165310,8380,8380,8380,8380,1
|
|
20240726,112400,70156930,8430,8430,8430,8430,0
|
|
20240726,112300,70156930,8430,8430,8430,8430,0
|
|
20240726,112200,70156930,8430,8430,8430,8430,0
|
|
20240726,112100,70156930,8430,8430,8430,8430,56
|
|
20240726,112000,69684850,8430,8430,8430,8430,0
|
|
20240726,111900,69684850,8430,8430,8430,8430,0
|
|
20240726,111800,69684850,8430,8430,8430,8430,0
|
|
20240726,111700,69684850,8430,8430,8430,8430,0
|
|
20240726,111600,69684850,8430,8430,8430,8430,0
|
|
20240726,111500,69684850,8430,8430,8430,8430,0
|
|
20240726,111400,69684850,8430,8430,8430,8430,0
|
|
20240726,111300,69684850,8430,8430,8430,8430,0
|
|
20240726,111200,69684850,8430,8430,8430,8430,0
|
|
20240726,111100,69684850,8430,8430,8430,8430,0
|
|
20240726,111000,69684850,8430,8430,8430,8430,38
|
|
20240726,110900,69364510,8380,8380,8380,8380,0
|
|
20240726,110800,69364510,8380,8380,8380,8380,0
|
|
20240726,110700,69364510,8380,8380,8380,8380,0
|
|
20240726,110600,69364510,8380,8380,8380,8380,10
|
|
20240726,110500,69280710,8420,8420,8420,8420,0
|
|
20240726,110400,69280710,8420,8420,8420,8420,0
|
|
20240726,110300,69280710,8420,8420,8420,8420,0
|
|
20240726,110200,69280710,8420,8420,8420,8420,0
|
|
20240726,110100,69280710,8420,8420,8420,8420,0
|
|
20240726,110000,69280710,8420,8420,8420,8420,9
|
|
20240726,105900,69204930,8420,8420,8420,8420,0
|
|
20240726,105800,69204930,8420,8420,8420,8420,2
|
|
20240726,105700,69188090,8430,8430,8430,8430,0
|
|
20240726,105600,69188090,8430,8430,8430,8430,0
|
|
20240726,105500,69188090,8430,8430,8430,8430,0
|
|
20240726,105400,69188090,8430,8430,8430,8430,0
|
|
20240726,105300,69188090,8430,8430,8430,8430,0
|
|
20240726,105200,69188090,8430,8430,8430,8430,0
|
|
20240726,105100,69188090,8430,8430,8430,8430,0
|
|
20240726,105000,69188090,8430,8430,8430,8430,0
|
|
20240726,104900,69188090,8430,8430,8430,8430,0
|
|
20240726,104800,69188090,8430,8430,8430,8430,0
|
|
20240726,104700,69188090,8430,8430,8430,8430,0
|
|
20240726,104600,69188090,8430,8430,8430,8430,0
|
|
20240726,104500,69188090,8430,8430,8430,8430,40
|
|
20240726,104400,68850890,8420,8420,8420,8420,50
|
|
20240726,104300,68429890,8420,8420,8420,8420,0
|
|
20240726,104200,68429890,8420,8420,8420,8420,0
|
|
20240726,104100,68429890,8420,8420,8420,8420,0
|
|
20240726,104000,68429890,8420,8420,8420,8420,0
|
|
20240726,103900,68429890,8420,8420,8420,8420,0
|
|
20240726,103800,68429890,8420,8420,8420,8420,0
|
|
20240726,103700,68429890,8420,8420,8420,8420,0
|
|
20240726,103600,68429890,8420,8420,8420,8420,0
|
|
20240726,103500,68429890,8420,8420,8420,8420,0
|
|
20240726,103400,68429890,8420,8420,8420,8420,0
|
|
20240726,103300,68429890,8420,8420,8420,8420,0
|
|
20240726,103200,68429890,8420,8420,8420,8420,0
|
|
20240726,103100,68429890,8420,8420,8420,8420,0
|
|
20240726,103000,68429890,8420,8420,8420,8420,9
|
|
20240726,102900,68354110,8440,8440,8440,8440,0
|
|
20240726,102800,68354110,8440,8360,8440,8340,417
|
|
20240726,102700,64865170,8360,8360,8360,8360,2
|
|
20240726,102600,64848450,8350,8350,8350,8350,0
|
|
20240726,102500,64848450,8350,8360,8360,8350,3960
|
|
20240726,102400,31771990,8370,8370,8370,8370,0
|
|
20240726,102300,31771990,8370,8380,8380,8370,989
|
|
20240726,102200,23493960,8370,8370,8370,8370,9
|
|
20240726,102100,23418630,8370,8390,8390,8370,961
|
|
20240726,102000,15372280,8390,8390,8390,8390,24
|
|
20240726,101900,15170920,8400,8400,8400,8400,0
|
|
20240726,101800,15170920,8400,8400,8400,8400,4
|
|
20240726,101700,15137320,8400,8400,8400,8400,0
|
|
20240726,101600,15137320,8400,8400,8400,8400,32
|
|
20240726,101500,14868520,8410,8410,8410,8410,0
|
|
20240726,101400,14868520,8410,8410,8410,8410,0
|
|
20240726,101300,14868520,8410,8410,8410,8410,0
|
|
20240726,101200,14868520,8410,8410,8410,8410,0
|
|
20240726,101100,14868520,8410,8410,8410,8410,1
|
|
20240726,101000,14860110,8420,8420,8420,8420,0
|
|
20240726,100900,14860110,8420,8420,8420,8420,0
|
|
20240726,100800,14860110,8420,8420,8420,8420,1
|
|
20240726,100700,14851690,8420,8420,8420,8420,0
|
|
20240726,100600,14851690,8420,8420,8420,8420,0
|
|
20240726,100500,14851690,8420,8420,8420,8420,0
|
|
20240726,100400,14851690,8420,8420,8420,8420,0
|
|
20240726,100300,14851690,8420,8420,8420,8420,0
|
|
20240726,100200,14851690,8420,8420,8420,8420,0
|
|
20240726,100100,14851690,8420,8420,8420,8420,2
|
|
20240726,100000,14834850,8430,8430,8430,8430,0
|
|
20240726,095900,14834850,8430,8430,8430,8430,0
|
|
20240726,095800,14834850,8430,8430,8430,8430,0
|
|
20240726,095700,14834850,8430,8430,8430,8430,9
|
|
20240726,095600,14758980,8430,8430,8430,8430,0
|
|
20240726,095500,14758980,8430,8430,8430,8430,0
|
|
20240726,095400,14758980,8430,8430,8430,8430,0
|
|
20240726,095300,14758980,8430,8430,8430,8430,0
|
|
20240726,095200,14758980,8430,8430,8430,8430,0
|
|
20240726,095100,14758980,8430,8430,8430,8430,0
|
|
20240726,095000,14758980,8430,8430,8430,8430,251
|
|
20240726,094900,12643050,8450,8450,8450,8450,0
|
|
20240726,094800,12643050,8450,8450,8450,8450,0
|
|
20240726,094700,12643050,8450,8450,8450,8450,0
|
|
20240726,094600,12643050,8450,8450,8450,8450,0
|
|
20240726,094500,12643050,8450,8450,8450,8450,1
|
|
20240726,094400,12634600,8450,8450,8450,8450,0
|
|
20240726,094300,12634600,8450,8450,8450,8450,0
|
|
20240726,094200,12634600,8450,8450,8450,8450,0
|
|
20240726,094100,12634600,8450,8450,8450,8450,1
|
|
20240726,094000,12626150,8460,8460,8460,8460,0
|
|
20240726,093900,12626150,8460,8460,8460,8460,0
|
|
20240726,093800,12626150,8460,8460,8460,8460,3
|
|
20240726,093700,12600770,8450,8450,8450,8450,0
|
|
20240726,093600,12600770,8450,8450,8450,8450,0
|
|
20240726,093500,12600770,8450,8450,8450,8450,0
|
|
20240726,093400,12600770,8450,8450,8450,8450,0
|
|
20240726,093300,12600770,8450,8450,8450,8450,0
|
|
20240726,093200,12600770,8450,8440,8450,8440,300
|
|
20240726,093100,10067980,8440,8440,8440,8440,0
|
|
20240726,093000,10067980,8440,8440,8440,8440,0
|
|
20240726,092900,10067980,8440,8440,8440,8440,0
|
|
20240726,092800,10067980,8440,8440,8440,8440,0
|
|
20240726,092700,10067980,8440,8440,8440,8440,0
|
|
20240726,092600,10067980,8440,8440,8440,8440,1
|
|
20240726,092500,10059540,8470,8470,8470,8470,0
|
|
20240726,092400,10059540,8470,8470,8470,8470,0
|
|
20240726,092300,10059540,8470,8470,8470,8470,0
|
|
20240726,092200,10059540,8470,8470,8470,8470,0
|
|
20240726,092100,10059540,8470,8470,8470,8470,0
|
|
20240726,092000,10059540,8470,8470,8470,8470,9
|
|
20240726,091900,9983310,8470,8470,8470,8470,0
|
|
20240726,091800,9983310,8470,8460,8470,8460,352
|
|
20240726,091700,7002980,8460,8450,8460,8450,300
|
|
20240726,091600,4466450,8450,8450,8450,8450,0
|
|
20240726,091500,4466450,8450,8450,8450,8450,0
|
|
20240726,091400,4466450,8450,8450,8450,8450,1
|
|
20240726,091300,4458000,8420,8420,8420,8420,91
|
|
20240726,091200,3691780,8420,8420,8420,8420,0
|
|
20240726,091100,3691780,8420,8420,8420,8420,11
|
|
20240726,091000,3599160,8420,8420,8420,8420,0
|
|
20240726,090900,3599160,8420,8420,8420,8420,10
|
|
20240726,090800,3514960,8400,8400,8400,8400,3
|
|
20240726,090700,3489760,8400,8400,8400,8400,0
|
|
20240726,090600,3489760,8400,8400,8400,8400,116
|
|
20240726,090500,2515360,8390,8390,8390,8390,100
|
|
20240726,090400,1676360,8390,8400,8400,8390,20
|
|
20240726,090300,1508440,8400,8400,8400,8400,1
|
|
20240726,090200,1500040,8380,8380,8380,8380,26
|
|
20240726,090100,1282160,8400,8400,8400,8400,1
|
|
20240726,090000,1273760,8380,8380,8380,8380,152
|