611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190800,593701240,3200,3200,3200,3200,3129
|
|
20240726,190700,593701240,3200,3200,3200,3200,0
|
|
20240726,190600,593701240,3200,3200,3200,3200,0
|
|
20240726,190500,593701240,3200,3200,3200,3200,0
|
|
20240726,190400,593701240,3200,3200,3200,3200,0
|
|
20240726,190300,593701240,3200,3200,3200,3200,0
|
|
20240726,190200,593701240,3200,3200,3200,3200,0
|
|
20240726,190100,593701240,3200,3200,3200,3200,0
|
|
20240726,190000,593701240,3200,3200,3200,3200,0
|
|
20240726,185900,593701240,3200,3200,3200,3200,0
|
|
20240726,185800,593701240,3200,3200,3200,3200,0
|
|
20240726,185700,593701240,3200,3200,3200,3200,0
|
|
20240726,185600,593701240,3200,3200,3200,3200,0
|
|
20240726,185500,593701240,3200,3200,3200,3200,0
|
|
20240726,185400,593701240,3200,3200,3200,3200,0
|
|
20240726,185300,593701240,3200,3200,3200,3200,0
|
|
20240726,185200,593701240,3200,3200,3200,3200,0
|
|
20240726,185100,593701240,3200,3200,3200,3200,0
|
|
20240726,185000,593701240,3200,3200,3200,3200,0
|
|
20240726,184900,593701240,3200,3200,3200,3200,0
|
|
20240726,184800,593701240,3200,3200,3200,3200,0
|
|
20240726,184700,593701240,3200,3200,3200,3200,0
|
|
20240726,184600,593701240,3200,3200,3200,3200,0
|
|
20240726,184500,593701240,3200,3200,3200,3200,0
|
|
20240726,184400,593701240,3200,3200,3200,3200,0
|
|
20240726,184300,593701240,3200,3200,3200,3200,0
|
|
20240726,184200,593701240,3200,3200,3200,3200,0
|
|
20240726,184100,593701240,3200,3200,3200,3200,0
|
|
20240726,184000,593701240,3200,3200,3200,3200,0
|
|
20240726,183900,593701240,3200,3200,3200,3200,0
|
|
20240726,183800,593701240,3200,3200,3200,3200,3129
|
|
20240726,183700,593701240,3200,3200,3200,3200,0
|
|
20240726,183600,593701240,3200,3200,3200,3200,0
|
|
20240726,183500,593701240,3200,3200,3200,3200,0
|
|
20240726,183400,593701240,3200,3200,3200,3200,0
|
|
20240726,183300,593701240,3200,3200,3200,3200,0
|
|
20240726,183200,593701240,3200,3200,3200,3200,0
|
|
20240726,183100,593701240,3200,3200,3200,3200,0
|
|
20240726,183000,593701240,3200,3200,3200,3200,0
|
|
20240726,182900,593701240,3200,3200,3200,3200,0
|
|
20240726,182800,593701240,3200,3200,3200,3200,0
|
|
20240726,182700,593701240,3200,3200,3200,3200,0
|
|
20240726,182600,593701240,3200,3200,3200,3200,0
|
|
20240726,182500,593701240,3200,3200,3200,3200,0
|
|
20240726,182400,593701240,3200,3200,3200,3200,0
|
|
20240726,182300,593701240,3200,3200,3200,3200,0
|
|
20240726,182200,593701240,3200,3200,3200,3200,0
|
|
20240726,182100,593701240,3200,3200,3200,3200,0
|
|
20240726,182000,593701240,3200,3200,3200,3200,0
|
|
20240726,181900,593701240,3200,3200,3200,3200,0
|
|
20240726,181800,593701240,3200,3200,3200,3200,0
|
|
20240726,181700,593701240,3200,3200,3200,3200,0
|
|
20240726,181600,593701240,3200,3200,3200,3200,0
|
|
20240726,181500,593701240,3200,3200,3200,3200,0
|
|
20240726,181400,593701240,3200,3200,3200,3200,0
|
|
20240726,181300,593701240,3200,3200,3200,3200,0
|
|
20240726,181200,593701240,3200,3200,3200,3200,0
|
|
20240726,181100,593701240,3200,3200,3200,3200,0
|
|
20240726,181000,593701240,3200,3200,3200,3200,0
|
|
20240726,180900,593701240,3200,3200,3200,3200,0
|
|
20240726,180800,593701240,3200,3200,3200,3200,3129
|
|
20240726,180700,593701240,3200,3200,3200,3200,0
|
|
20240726,180600,593701240,3200,3200,3200,3200,0
|
|
20240726,180500,593701240,3200,3200,3200,3200,0
|
|
20240726,180400,593701240,3200,3200,3200,3200,0
|
|
20240726,180300,593701240,3200,3200,3200,3200,0
|
|
20240726,180200,593701240,3200,3200,3200,3200,0
|
|
20240726,180100,593701240,3200,3200,3200,3200,0
|
|
20240726,180000,593701240,3200,3200,3200,3200,0
|
|
20240726,175900,593701240,3200,3200,3200,3200,0
|
|
20240726,175800,593701240,3200,3200,3200,3200,0
|
|
20240726,175700,593701240,3200,3200,3200,3200,0
|
|
20240726,175600,593701240,3200,3200,3200,3200,0
|
|
20240726,175500,593701240,3200,3200,3200,3200,0
|
|
20240726,175400,593701240,3200,3200,3200,3200,0
|
|
20240726,175300,593701240,3200,3200,3200,3200,0
|
|
20240726,175200,593701240,3200,3200,3200,3200,0
|
|
20240726,175100,593701240,3200,3200,3200,3200,0
|
|
20240726,175000,593701240,3200,3200,3200,3200,0
|
|
20240726,174900,593701240,3200,3200,3200,3200,0
|
|
20240726,174800,593701240,3200,3200,3200,3200,0
|
|
20240726,174700,593701240,3200,3200,3200,3200,0
|
|
20240726,174600,593701240,3200,3200,3200,3200,0
|
|
20240726,174500,593701240,3200,3200,3200,3200,0
|
|
20240726,174400,593701240,3200,3200,3200,3200,0
|
|
20240726,174300,593701240,3200,3200,3200,3200,0
|
|
20240726,174200,593701240,3200,3200,3200,3200,0
|
|
20240726,174100,593701240,3200,3200,3200,3200,0
|
|
20240726,174000,593701240,3200,3200,3200,3200,0
|
|
20240726,173900,593701240,3200,3200,3200,3200,0
|
|
20240726,173800,593701240,3200,3200,3200,3200,3129
|
|
20240726,173700,593701240,3200,3200,3200,3200,0
|
|
20240726,173600,593701240,3200,3200,3200,3200,0
|
|
20240726,173500,593701240,3200,3200,3200,3200,0
|
|
20240726,173400,593701240,3200,3200,3200,3200,0
|
|
20240726,173300,593701240,3200,3200,3200,3200,0
|
|
20240726,173200,593701240,3200,3200,3200,3200,0
|
|
20240726,173100,593701240,3200,3200,3200,3200,0
|
|
20240726,173000,593701240,3200,3200,3200,3200,0
|
|
20240726,172900,593701240,3200,3200,3200,3200,0
|
|
20240726,172800,593701240,3200,3200,3200,3200,0
|
|
20240726,172700,593701240,3200,3200,3200,3200,0
|
|
20240726,172600,593701240,3200,3200,3200,3200,0
|
|
20240726,172500,593701240,3200,3200,3200,3200,0
|
|
20240726,172400,593701240,3200,3200,3200,3200,0
|
|
20240726,172300,593701240,3200,3200,3200,3200,0
|
|
20240726,172200,593701240,3200,3200,3200,3200,0
|
|
20240726,172100,593701240,3200,3200,3200,3200,0
|
|
20240726,172000,593701240,3200,3200,3200,3200,0
|
|
20240726,171900,593701240,3200,3200,3200,3200,0
|
|
20240726,171800,593701240,3200,3200,3200,3200,0
|
|
20240726,171700,593701240,3200,3200,3200,3200,0
|
|
20240726,171600,593701240,3200,3200,3200,3200,0
|
|
20240726,171500,593701240,3200,3200,3200,3200,0
|
|
20240726,171400,593701240,3200,3200,3200,3200,0
|
|
20240726,171300,593701240,3200,3200,3200,3200,0
|
|
20240726,171200,593701240,3200,3200,3200,3200,0
|
|
20240726,171100,593701240,3200,3200,3200,3200,0
|
|
20240726,171000,593701240,3200,3200,3200,3200,0
|
|
20240726,170900,593701240,3200,3200,3200,3200,0
|
|
20240726,170800,593701240,3200,3200,3200,3200,3129
|
|
20240726,170700,593701240,3200,3200,3200,3200,0
|
|
20240726,170600,593701240,3200,3200,3200,3200,0
|
|
20240726,170500,593701240,3200,3200,3200,3200,0
|
|
20240726,170400,593701240,3200,3200,3200,3200,0
|
|
20240726,170300,593701240,3200,3200,3200,3200,0
|
|
20240726,170200,593701240,3200,3200,3200,3200,0
|
|
20240726,170100,593701240,3200,3200,3200,3200,0
|
|
20240726,170000,593701240,3200,3200,3200,3200,0
|
|
20240726,165900,593701240,3200,3200,3200,3200,0
|
|
20240726,165800,593701240,3200,3200,3200,3200,0
|
|
20240726,165700,593701240,3200,3200,3200,3200,0
|
|
20240726,165600,593701240,3200,3200,3200,3200,0
|
|
20240726,165500,593701240,3200,3200,3200,3200,0
|
|
20240726,165400,593701240,3200,3200,3200,3200,0
|
|
20240726,165300,593701240,3200,3200,3200,3200,0
|
|
20240726,165200,593701240,3200,3200,3200,3200,0
|
|
20240726,165100,593701240,3200,3200,3200,3200,0
|
|
20240726,165000,593701240,3200,3200,3200,3200,0
|
|
20240726,164900,593701240,3200,3200,3200,3200,0
|
|
20240726,164800,593701240,3200,3200,3200,3200,0
|
|
20240726,164700,593701240,3200,3200,3200,3200,0
|
|
20240726,164600,593701240,3200,3200,3200,3200,0
|
|
20240726,164500,593701240,3200,3200,3200,3200,0
|
|
20240726,164400,593701240,3200,3200,3200,3200,0
|
|
20240726,164300,593701240,3200,3200,3200,3200,0
|
|
20240726,164200,593701240,3200,3200,3200,3200,0
|
|
20240726,164100,593701240,3200,3200,3200,3200,0
|
|
20240726,164000,593701240,3200,3200,3200,3200,0
|
|
20240726,163900,593701240,3200,3200,3200,3200,0
|
|
20240726,163800,593701240,3200,3200,3200,3200,3129
|
|
20240726,163700,593701240,3200,3200,3200,3200,0
|
|
20240726,163600,593701240,3200,3200,3200,3200,0
|
|
20240726,163500,593701240,3200,3200,3200,3200,0
|
|
20240726,163400,593701240,3200,3200,3200,3200,0
|
|
20240726,163300,593701240,3200,3200,3200,3200,0
|
|
20240726,163200,593701240,3200,3200,3200,3200,0
|
|
20240726,163100,593701240,3200,3200,3200,3200,0
|
|
20240726,163000,593701240,3200,3200,3200,3200,0
|
|
20240726,162900,593701240,3200,3200,3200,3200,0
|
|
20240726,162800,593701240,3200,3200,3200,3200,0
|
|
20240726,162700,593701240,3200,3200,3200,3200,0
|
|
20240726,162600,593701240,3200,3200,3200,3200,0
|
|
20240726,162500,593701240,3200,3200,3200,3200,0
|
|
20240726,162400,593701240,3200,3200,3200,3200,0
|
|
20240726,162300,593701240,3200,3200,3200,3200,0
|
|
20240726,162200,593701240,3200,3200,3200,3200,0
|
|
20240726,162100,593701240,3200,3200,3200,3200,0
|
|
20240726,162000,593701240,3200,3200,3200,3200,0
|
|
20240726,161900,593701240,3200,3200,3200,3200,0
|
|
20240726,161800,593701240,3200,3200,3200,3200,0
|
|
20240726,161700,593701240,3200,3200,3200,3200,0
|
|
20240726,161600,593701240,3200,3200,3200,3200,0
|
|
20240726,161500,593701240,3200,3200,3200,3200,0
|
|
20240726,161400,593701240,3200,3200,3200,3200,0
|
|
20240726,161300,593701240,3200,3200,3200,3200,0
|
|
20240726,161200,593701240,3200,3200,3200,3200,0
|
|
20240726,161100,593701240,3200,3200,3200,3200,0
|
|
20240726,161000,593701240,3200,3200,3200,3200,0
|
|
20240726,160900,593701240,3200,3200,3200,3200,0
|
|
20240726,160800,593701240,3200,3200,3200,3200,3129
|
|
20240726,160700,593701240,3200,3200,3200,3200,0
|
|
20240726,160600,593701240,3200,3200,3200,3200,0
|
|
20240726,160500,593701240,3200,3200,3200,3200,0
|
|
20240726,160400,593701240,3200,3200,3200,3200,0
|
|
20240726,160300,593701240,3200,3200,3200,3200,0
|
|
20240726,160200,593701240,3200,3200,3200,3200,0
|
|
20240726,160100,593701240,3200,3200,3200,3200,0
|
|
20240726,160000,593701240,3200,3200,3200,3200,0
|
|
20240726,155900,593701240,3200,3200,3200,3200,0
|
|
20240726,155800,593701240,3200,3200,3200,3200,0
|
|
20240726,155700,593701240,3200,3200,3200,3200,0
|
|
20240726,155600,593701240,3200,3200,3200,3200,0
|
|
20240726,155500,593701240,3200,3200,3200,3200,0
|
|
20240726,155400,593701240,3200,3200,3200,3200,0
|
|
20240726,155300,593701240,3200,3200,3200,3200,0
|
|
20240726,155200,593701240,3200,3200,3200,3200,0
|
|
20240726,155100,593701240,3200,3200,3200,3200,0
|
|
20240726,155000,593701240,3200,3200,3200,3200,0
|
|
20240726,154900,593701240,3200,3200,3200,3200,0
|
|
20240726,154800,593701240,3200,3200,3200,3200,0
|
|
20240726,154700,593701240,3200,3200,3200,3200,0
|
|
20240726,154600,593701240,3200,3200,3200,3200,0
|
|
20240726,154500,593701240,3200,3200,3200,3200,0
|
|
20240726,154400,593701240,3200,3200,3200,3200,0
|
|
20240726,154300,593701240,3200,3200,3200,3200,0
|
|
20240726,154200,593701240,3200,3200,3200,3200,0
|
|
20240726,154100,593701240,3200,3200,3200,3200,0
|
|
20240726,154000,593701240,3200,3200,3200,3200,0
|
|
20240726,153900,593701240,3200,3200,3200,3200,0
|
|
20240726,153800,593701240,3200,3200,3200,3200,3129
|
|
20240726,153700,593701240,3200,3200,3200,3200,0
|
|
20240726,153600,593701240,3200,3200,3200,3200,0
|
|
20240726,153500,593701240,3200,3200,3200,3200,0
|
|
20240726,153400,593701240,3200,3200,3200,3200,0
|
|
20240726,153300,593701240,3200,3200,3200,3200,0
|
|
20240726,153200,593701240,3200,3200,3200,3200,0
|
|
20240726,153100,593701240,3200,3200,3200,3200,0
|
|
20240726,153000,593701240,3200,3200,3200,3200,3129
|
|
20240726,152900,583688440,3200,3200,3200,3200,0
|
|
20240726,152800,583688440,3200,3200,3200,3200,0
|
|
20240726,152700,583688440,3200,3200,3200,3200,0
|
|
20240726,152600,583688440,3200,3200,3200,3200,0
|
|
20240726,152500,583688440,3200,3200,3200,3200,0
|
|
20240726,152400,583688440,3200,3200,3200,3200,0
|
|
20240726,152300,583688440,3200,3200,3200,3200,0
|
|
20240726,152200,583688440,3200,3200,3200,3200,0
|
|
20240726,152100,583688440,3200,3200,3200,3200,0
|
|
20240726,152000,583688440,3200,3200,3200,3200,0
|
|
20240726,151900,583688440,3200,3175,3200,3175,1602
|
|
20240726,151800,578568945,3190,3175,3190,3175,4121
|
|
20240726,151700,565428885,3185,3185,3185,3175,1023
|
|
20240726,151600,562180730,3180,3180,3180,3175,2078
|
|
20240726,151500,555573005,3175,3175,3175,3175,51
|
|
20240726,151400,555411080,3180,3180,3180,3180,0
|
|
20240726,151300,555411080,3180,3175,3180,3175,635
|
|
20240726,151200,553392450,3180,3180,3180,3180,901
|
|
20240726,151100,550527270,3185,3185,3185,3185,1
|
|
20240726,151000,550524085,3180,3180,3180,3180,291
|
|
20240726,150900,549598705,3185,3185,3185,3185,300
|
|
20240726,150800,548643205,3185,3180,3185,3180,28
|
|
20240726,150700,548554125,3180,3180,3180,3180,842
|
|
20240726,150600,545876565,3180,3180,3180,3180,31
|
|
20240726,150500,545777985,3175,3175,3175,3175,18
|
|
20240726,150400,545720835,3175,3175,3175,3175,340
|
|
20240726,150300,544641335,3175,3180,3180,3175,4
|
|
20240726,150200,544628630,3175,3180,3180,3175,246
|
|
20240726,150100,543846505,3185,3175,3185,3175,9
|
|
20240726,150000,543817905,3175,3180,3180,3175,3000
|
|
20240726,145900,534287780,3185,3185,3185,3185,700
|
|
20240726,145800,532058280,3185,3175,3185,3175,2296
|
|
20240726,145700,524751250,3175,3180,3180,3175,2000
|
|
20240726,145600,518400490,3180,3180,3180,3180,500
|
|
20240726,145500,516810490,3180,3180,3180,3180,0
|
|
20240726,145400,516810490,3180,3180,3180,3180,21
|
|
20240726,145300,516743710,3180,3180,3180,3180,0
|
|
20240726,145200,516743710,3180,3180,3180,3180,1912
|
|
20240726,145100,510663550,3185,3185,3185,3185,0
|
|
20240726,145000,510663550,3185,3185,3185,3185,6
|
|
20240726,144900,510644440,3185,3180,3185,3180,105
|
|
20240726,144800,510310040,3180,3180,3180,3180,6
|
|
20240726,144700,510290960,3185,3185,3185,3185,2
|
|
20240726,144600,510284590,3185,3185,3185,3185,0
|
|
20240726,144500,510284590,3185,3185,3185,3185,1
|
|
20240726,144400,510281405,3180,3180,3180,3180,0
|
|
20240726,144300,510281405,3180,3180,3180,3180,2
|
|
20240726,144200,510275045,3190,3180,3190,3180,7015
|
|
20240726,144100,487967025,3180,3180,3180,3180,1
|
|
20240726,144000,487963845,3175,3175,3175,3175,219
|
|
20240726,143900,487268520,3170,3170,3170,3170,1
|
|
20240726,143800,487265350,3175,3175,3175,3175,18
|
|
20240726,143700,487208200,3175,3175,3175,3175,0
|
|
20240726,143600,487208200,3175,3170,3175,3170,2838
|
|
20240726,143500,478200790,3170,3170,3170,3170,3
|
|
20240726,143400,478191280,3170,3170,3170,3170,0
|
|
20240726,143300,478191280,3170,3170,3170,3170,0
|
|
20240726,143200,478191280,3170,3170,3170,3170,0
|
|
20240726,143100,478191280,3170,3170,3170,3170,399
|
|
20240726,143000,476926450,3170,3170,3170,3170,2
|
|
20240726,142900,476920110,3170,3170,3170,3170,0
|
|
20240726,142800,476920110,3170,3170,3170,3170,0
|
|
20240726,142700,476920110,3170,3175,3175,3170,5
|
|
20240726,142600,476904240,3175,3175,3175,3170,3
|
|
20240726,142500,476894720,3165,3165,3165,3165,1500
|
|
20240726,142400,472147220,3175,3175,3175,3175,4
|
|
20240726,142300,472134520,3175,3175,3175,3175,0
|
|
20240726,142200,472134520,3175,3175,3175,3175,1
|
|
20240726,142100,472131345,3165,3165,3165,3165,0
|
|
20240726,142000,472131345,3165,3165,3165,3165,150
|
|
20240726,141900,471656595,3165,3165,3165,3165,0
|
|
20240726,141800,471656595,3165,3170,3170,3165,3291
|
|
20240726,141700,461233950,3175,3175,3175,3175,28
|
|
20240726,141600,461145050,3175,3175,3175,3175,25
|
|
20240726,141500,461065675,3175,3175,3175,3175,1
|
|
20240726,141400,461062500,3170,3170,3170,3170,197
|
|
20240726,141300,460438010,3175,3175,3175,3175,0
|
|
20240726,141200,460438010,3175,3175,3175,3175,1
|
|
20240726,141100,460434835,3170,3170,3170,3170,0
|
|
20240726,141000,460434835,3170,3170,3170,3170,0
|
|
20240726,140900,460434835,3170,3170,3170,3170,1584
|
|
20240726,140800,455413555,3175,3175,3175,3175,0
|
|
20240726,140700,455413555,3175,3175,3175,3175,0
|
|
20240726,140600,455413555,3175,3175,3175,3175,0
|
|
20240726,140500,455413555,3175,3175,3175,3175,0
|
|
20240726,140400,455413555,3175,3175,3175,3175,0
|
|
20240726,140300,455413555,3175,3175,3175,3175,0
|
|
20240726,140200,455413555,3175,3165,3175,3165,121
|
|
20240726,140100,455030030,3165,3165,3165,3165,0
|
|
20240726,140000,455030030,3165,3165,3165,3165,0
|
|
20240726,135900,455030030,3165,3170,3170,3165,2036
|
|
20240726,135800,448586065,3175,3175,3175,3175,17
|
|
20240726,135700,448532090,3180,3180,3180,3180,0
|
|
20240726,135600,448532090,3180,3180,3180,3180,0
|
|
20240726,135500,448532090,3180,3180,3180,3180,0
|
|
20240726,135400,448532090,3180,3180,3180,3180,0
|
|
20240726,135300,448532090,3180,3180,3180,3180,13
|
|
20240726,135200,448490750,3180,3180,3180,3180,0
|
|
20240726,135100,448490750,3180,3165,3180,3165,846
|
|
20240726,135000,445813140,3170,3175,3175,3170,1422
|
|
20240726,134900,441305385,3175,3175,3175,3175,34
|
|
20240726,134800,441197435,3180,3180,3180,3180,1
|
|
20240726,134700,441194255,3175,3175,3175,3175,1
|
|
20240726,134600,441191080,3180,3180,3180,3180,0
|
|
20240726,134500,441191080,3180,3180,3180,3180,0
|
|
20240726,134400,441191080,3180,3185,3185,3175,304
|
|
20240726,134300,440224460,3185,3185,3185,3185,115
|
|
20240726,134200,439858185,3185,3185,3185,3185,0
|
|
20240726,134100,439858185,3185,3185,3185,3185,0
|
|
20240726,134000,439858185,3185,3185,3185,3185,30
|
|
20240726,133900,439762635,3185,3185,3185,3185,141
|
|
20240726,133800,439313550,3185,3185,3185,3185,0
|
|
20240726,133700,439313550,3185,3185,3185,3185,0
|
|
20240726,133600,439313550,3185,3185,3185,3185,629
|
|
20240726,133500,437310185,3185,3185,3185,3185,0
|
|
20240726,133400,437310185,3185,3185,3185,3185,648
|
|
20240726,133300,435246305,3185,3185,3185,3185,0
|
|
20240726,133200,435246305,3185,3185,3185,3185,20
|
|
20240726,133100,435182605,3180,3175,3180,3175,94
|
|
20240726,133000,434883690,3180,3180,3180,3180,0
|
|
20240726,132900,434883690,3180,3180,3180,3180,0
|
|
20240726,132800,434883690,3180,3180,3180,3180,0
|
|
20240726,132700,434883690,3180,3180,3180,3180,0
|
|
20240726,132600,434883690,3180,3180,3180,3180,0
|
|
20240726,132500,434883690,3180,3175,3180,3175,303
|
|
20240726,132400,433921660,3165,3170,3180,3165,30
|
|
20240726,132300,433826690,3165,3165,3165,3165,0
|
|
20240726,132200,433826690,3165,3165,3165,3165,91
|
|
20240726,132100,433538675,3165,3170,3170,3165,401
|
|
20240726,132000,432269165,3170,3170,3170,3170,0
|
|
20240726,131900,432269165,3170,3175,3175,3170,2801
|
|
20240726,131800,423387565,3185,3185,3185,3185,0
|
|
20240726,131700,423387565,3185,3185,3185,3185,0
|
|
20240726,131600,423387565,3185,3185,3185,3175,1002
|
|
20240726,131500,420202985,3180,3180,3180,3180,0
|
|
20240726,131400,420202985,3180,3180,3180,3180,556
|
|
20240726,131300,418434905,3180,3180,3180,3180,0
|
|
20240726,131200,418434905,3180,3180,3180,3180,0
|
|
20240726,131100,418434905,3180,3180,3180,3180,0
|
|
20240726,131000,418434905,3180,3175,3180,3175,20
|
|
20240726,130900,418371400,3175,3175,3175,3175,0
|
|
20240726,130800,418371400,3175,3175,3175,3175,0
|
|
20240726,130700,418371400,3175,3175,3175,3175,0
|
|
20240726,130600,418371400,3175,3175,3175,3175,0
|
|
20240726,130500,418371400,3175,3175,3175,3175,100
|
|
20240726,130400,418053900,3175,3180,3180,3175,64
|
|
20240726,130300,417850695,3175,3175,3175,3175,0
|
|
20240726,130200,417850695,3175,3175,3175,3175,2
|
|
20240726,130100,417844345,3175,3175,3175,3175,7
|
|
20240726,130000,417822120,3175,3175,3175,3175,0
|
|
20240726,125900,417822120,3175,3175,3175,3175,52
|
|
20240726,125800,417657020,3180,3180,3180,3180,27
|
|
20240726,125700,417571160,3180,3180,3180,3180,10
|
|
20240726,125600,417539360,3175,3175,3175,3175,1
|
|
20240726,125500,417536185,3175,3180,3180,3175,501
|
|
20240726,125400,415945505,3175,3175,3175,3175,65
|
|
20240726,125300,415739130,3170,3170,3170,3170,0
|
|
20240726,125200,415739130,3170,3180,3180,3170,10600
|
|
20240726,125100,382134495,3185,3185,3185,3185,0
|
|
20240726,125000,382134495,3185,3185,3185,3185,0
|
|
20240726,124900,382134495,3185,3185,3185,3185,1
|
|
20240726,124800,382131310,3170,3170,3170,3170,0
|
|
20240726,124700,382131310,3170,3170,3170,3170,63
|
|
20240726,124600,381931600,3170,3170,3170,3170,0
|
|
20240726,124500,381931600,3170,3170,3170,3170,712
|
|
20240726,124400,379674560,3170,3170,3170,3170,0
|
|
20240726,124300,379674560,3170,3190,3190,3170,110
|
|
20240726,124200,379324985,3190,3185,3190,3185,3
|
|
20240726,124100,379315425,3180,3180,3180,3180,0
|
|
20240726,124000,379315425,3180,3180,3180,3180,0
|
|
20240726,123900,379315425,3180,3180,3180,3180,0
|
|
20240726,123800,379315425,3180,3180,3180,3180,0
|
|
20240726,123700,379315425,3180,3190,3190,3180,280
|
|
20240726,123600,378425015,3195,3195,3195,3195,1
|
|
20240726,123500,378421820,3195,3195,3195,3195,100
|
|
20240726,123400,378102320,3195,3195,3195,3195,0
|
|
20240726,123300,378102320,3195,3195,3195,3195,30
|
|
20240726,123200,378006470,3195,3195,3195,3195,50
|
|
20240726,123100,377846720,3190,3190,3190,3190,0
|
|
20240726,123000,377846720,3190,3190,3190,3190,1
|
|
20240726,122900,377843530,3195,3195,3195,3195,0
|
|
20240726,122800,377843530,3195,3190,3195,3190,3883
|
|
20240726,122700,365439845,3190,3190,3190,3190,45
|
|
20240726,122600,365296295,3190,3190,3190,3190,0
|
|
20240726,122500,365296295,3190,3185,3190,3185,354
|
|
20240726,122400,364168755,3185,3185,3185,3185,660
|
|
20240726,122300,362066655,3180,3180,3180,3180,2005
|
|
20240726,122200,355690755,3175,3175,3175,3175,0
|
|
20240726,122100,355690755,3175,3175,3175,3175,0
|
|
20240726,122000,355690755,3175,3175,3175,3175,500
|
|
20240726,121900,354103255,3185,3185,3185,3185,0
|
|
20240726,121800,354103255,3185,3185,3185,3185,0
|
|
20240726,121700,354103255,3185,3185,3185,3185,0
|
|
20240726,121600,354103255,3185,3185,3185,3185,0
|
|
20240726,121500,354103255,3185,3180,3185,3180,2
|
|
20240726,121400,354096890,3175,3175,3175,3175,0
|
|
20240726,121300,354096890,3175,3175,3175,3175,53
|
|
20240726,121200,353928615,3180,3180,3180,3180,7
|
|
20240726,121100,353906355,3185,3185,3185,3185,50
|
|
20240726,121000,353747105,3175,3175,3175,3175,0
|
|
20240726,120900,353747105,3175,3175,3175,3175,0
|
|
20240726,120800,353747105,3175,3175,3175,3175,0
|
|
20240726,120700,353747105,3175,3175,3175,3175,1259
|
|
20240726,120600,349749780,3175,3175,3175,3175,0
|
|
20240726,120500,349749780,3175,3175,3175,3175,0
|
|
20240726,120400,349749780,3175,3175,3175,3175,1
|
|
20240726,120300,349746605,3175,3175,3175,3175,1
|
|
20240726,120200,349743430,3175,3175,3175,3175,2
|
|
20240726,120100,349737080,3175,3175,3175,3175,0
|
|
20240726,120000,349737080,3175,3175,3175,3175,1
|
|
20240726,115900,349733905,3175,3175,3175,3175,1
|
|
20240726,115800,349730730,3165,3165,3165,3165,0
|
|
20240726,115700,349730730,3165,3165,3165,3165,0
|
|
20240726,115600,349730730,3165,3165,3165,3165,9
|
|
20240726,115500,349702245,3170,3180,3180,3170,2500
|
|
20240726,115400,341767485,3185,3185,3185,3185,8
|
|
20240726,115300,341742005,3185,3185,3185,3185,0
|
|
20240726,115200,341742005,3185,3185,3185,3185,0
|
|
20240726,115100,341742005,3185,3185,3185,3185,0
|
|
20240726,115000,341742005,3185,3185,3185,3185,0
|
|
20240726,114900,341742005,3185,3185,3185,3185,1
|
|
20240726,114800,341738820,3185,3185,3185,3185,1
|
|
20240726,114700,341735635,3170,3170,3170,3170,0
|
|
20240726,114600,341735635,3170,3170,3170,3170,0
|
|
20240726,114500,341735635,3170,3170,3170,3170,0
|
|
20240726,114400,341735635,3170,3170,3170,3170,500
|
|
20240726,114300,340150635,3185,3185,3185,3185,1
|
|
20240726,114200,340147450,3165,3165,3165,3165,100
|
|
20240726,114100,339830950,3165,3165,3165,3165,0
|
|
20240726,114000,339830950,3165,3170,3170,3165,43
|
|
20240726,113900,339694850,3165,3165,3165,3165,0
|
|
20240726,113800,339694850,3165,3165,3165,3165,1600
|
|
20240726,113700,334630850,3185,3180,3185,3180,2
|
|
20240726,113600,334624485,3185,3185,3185,3185,0
|
|
20240726,113500,334624485,3185,3185,3185,3185,0
|
|
20240726,113400,334624485,3185,3185,3185,3185,200
|
|
20240726,113300,333987485,3185,3185,3185,3185,0
|
|
20240726,113200,333987485,3185,3185,3185,3185,1
|
|
20240726,113100,333984300,3170,3170,3170,3170,4000
|
|
20240726,113000,321304300,3170,3170,3170,3170,329
|
|
20240726,112900,320261370,3185,3185,3185,3185,487
|
|
20240726,112800,318710275,3185,3185,3185,3180,202
|
|
20240726,112700,318066910,3185,3185,3185,3185,0
|
|
20240726,112600,318066910,3185,3185,3185,3180,3
|
|
20240726,112500,318057360,3190,3190,3190,3190,0
|
|
20240726,112400,318057360,3190,3190,3190,3190,0
|
|
20240726,112300,318057360,3190,3190,3190,3190,0
|
|
20240726,112200,318057360,3190,3170,3190,3170,327
|
|
20240726,112100,317020430,3175,3175,3175,3175,66
|
|
20240726,112000,316810880,3175,3175,3175,3175,291
|
|
20240726,111900,315886955,3175,3175,3175,3175,0
|
|
20240726,111800,315886955,3175,3170,3175,3170,3759
|
|
20240726,111700,303952380,3170,3175,3175,3170,1806
|
|
20240726,111600,298222280,3175,3180,3180,3175,6262
|
|
20240726,111500,278311130,3190,3190,3190,3190,1
|
|
20240726,111400,278307940,3180,3180,3180,3180,106
|
|
20240726,111300,277970860,3180,3180,3180,3180,0
|
|
20240726,111200,277970860,3180,3180,3180,3180,1
|
|
20240726,111100,277967680,3190,3180,3190,3180,201
|
|
20240726,111000,277328490,3185,3185,3185,3185,101
|
|
20240726,110900,277006805,3185,3185,3185,3185,37
|
|
20240726,110800,276888960,3185,3185,3185,3180,561
|
|
20240726,110700,275102520,3185,3185,3185,3185,66
|
|
20240726,110600,274892310,3195,3195,3195,3195,2
|
|
20240726,110500,274885920,3185,3190,3190,3185,549
|
|
20240726,110400,273137110,3190,3195,3195,3190,1881
|
|
20240726,110300,267136320,3200,3200,3200,3200,0
|
|
20240726,110200,267136320,3200,3200,3200,3200,1
|
|
20240726,110100,267133120,3195,3195,3195,3195,300
|
|
20240726,110000,266174620,3200,3200,3200,3200,0
|
|
20240726,105900,266174620,3200,3200,3200,3200,0
|
|
20240726,105800,266174620,3200,3200,3200,3200,0
|
|
20240726,105700,266174620,3200,3200,3200,3200,2
|
|
20240726,105600,266168220,3195,3195,3200,3195,1797
|
|
20240726,105500,260421805,3200,3200,3200,3200,1
|
|
20240726,105400,260418605,3195,3200,3205,3195,571
|
|
20240726,105300,258591425,3205,3205,3205,3205,1
|
|
20240726,105200,258588220,3200,3205,3205,3200,2244
|
|
20240726,105100,251401200,3205,3205,3205,3205,1
|
|
20240726,105000,251397995,3200,3205,3205,3200,76
|
|
20240726,104900,251154745,3205,3205,3205,3205,0
|
|
20240726,104800,251154745,3205,3205,3205,3205,119
|
|
20240726,104700,250773350,3205,3205,3205,3200,741
|
|
20240726,104600,248398595,3205,3200,3205,3200,98
|
|
20240726,104500,248084745,3200,3200,3200,3200,1
|
|
20240726,104400,248081545,3200,3200,3200,3200,532
|
|
20240726,104300,246379145,3220,3200,3220,3200,11
|
|
20240726,104200,246343745,3220,3220,3220,3220,3
|
|
20240726,104100,246334085,3220,3215,3220,3215,6
|
|
20240726,104000,246314790,3220,3220,3225,3220,126
|
|
20240726,103900,245908895,3225,3225,3225,3225,182
|
|
20240726,103800,245321945,3225,3225,3225,3225,19
|
|
20240726,103700,245260670,3225,3225,3225,3225,0
|
|
20240726,103600,245260670,3225,3225,3225,3225,0
|
|
20240726,103500,245260670,3225,3225,3225,3225,0
|
|
20240726,103400,245260670,3225,3225,3225,3225,0
|
|
20240726,103300,245260670,3225,3220,3230,3200,5802
|
|
20240726,103200,226673345,3230,3225,3230,3225,763
|
|
20240726,103100,224209110,3225,3215,3225,3215,1858
|
|
20240726,103000,218220665,3215,3215,3215,3215,394
|
|
20240726,102900,216953955,3215,3200,3215,3200,2077
|
|
20240726,102800,210297190,3205,3205,3210,3205,1338
|
|
20240726,102700,206008545,3205,3205,3205,3205,6
|
|
20240726,102600,205989315,3205,3205,3205,3205,2400
|
|
20240726,102500,198297315,3205,3205,3205,3205,593
|
|
20240726,102400,196396750,3205,3205,3205,3205,889
|
|
20240726,102300,193547505,3205,3205,3205,3205,103
|
|
20240726,102200,193217390,3205,3205,3205,3205,0
|
|
20240726,102100,193217390,3205,3200,3205,3200,1023
|
|
20240726,102000,189938680,3205,3205,3205,3205,0
|
|
20240726,101900,189938680,3205,3205,3205,3205,1
|
|
20240726,101800,189935475,3205,3185,3205,3185,4
|
|
20240726,101700,189922700,3200,3200,3200,3200,626
|
|
20240726,101600,187919500,3200,3200,3200,3200,29
|
|
20240726,101500,187826700,3200,3200,3200,3200,388
|
|
20240726,101400,186585100,3200,3200,3200,3200,623
|
|
20240726,101300,184591500,3200,3190,3200,3190,748
|
|
20240726,101200,182204780,3185,3185,3185,3185,0
|
|
20240726,101100,182204780,3185,3185,3185,3185,331
|
|
20240726,101000,181150545,3190,3190,3190,3190,0
|
|
20240726,100900,181150545,3190,3190,3190,3190,0
|
|
20240726,100800,181150545,3190,3190,3190,3185,42
|
|
20240726,100700,181016605,3185,3185,3190,3185,33
|
|
20240726,100600,180911345,3190,3185,3190,3185,608
|
|
20240726,100500,178971830,3190,3190,3190,3190,1
|
|
20240726,100400,178968640,3185,3180,3185,3180,189
|
|
20240726,100300,178366925,3180,3180,3180,3180,176
|
|
20240726,100200,177807245,3180,3190,3190,3180,446
|
|
20240726,100100,176385835,3190,3185,3190,3180,378
|
|
20240726,100000,175180485,3190,3190,3190,3190,100
|
|
20240726,095900,174861485,3190,3185,3190,3185,78
|
|
20240726,095800,174613020,3190,3185,3190,3180,4
|
|
20240726,095700,174600280,3190,3180,3190,3180,393
|
|
20240726,095600,173350435,3190,3190,3190,3190,1
|
|
20240726,095500,173347245,3185,3185,3185,3185,222
|
|
20240726,095400,172640175,3195,3185,3195,3185,336
|
|
20240726,095300,171569885,3195,3190,3195,3190,10
|
|
20240726,095200,171537940,3195,3180,3195,3180,326
|
|
20240726,095100,170496445,3180,3180,3180,3180,301
|
|
20240726,095000,169539265,3195,3195,3195,3195,1000
|
|
20240726,094900,166344265,3200,3200,3200,3200,143
|
|
20240726,094800,165886665,3200,3200,3200,3200,52
|
|
20240726,094700,165720265,3200,3200,3200,3200,886
|
|
20240726,094600,162885065,3180,3180,3200,3180,289
|
|
20240726,094500,161965875,3200,3200,3200,3200,0
|
|
20240726,094400,161965875,3200,3200,3200,3200,750
|
|
20240726,094300,159565875,3195,3180,3195,3180,849
|
|
20240726,094200,156855635,3185,3180,3185,3180,414
|
|
20240726,094100,155537630,3180,3180,3180,3180,99
|
|
20240726,094000,155222810,3175,3175,3175,3175,2
|
|
20240726,093900,155216460,3185,3185,3185,3185,0
|
|
20240726,093800,155216460,3185,3175,3185,3175,11
|
|
20240726,093700,155181480,3180,3180,3180,3180,1538
|
|
20240726,093600,150290640,3175,3175,3175,3175,48
|
|
20240726,093500,150138240,3175,3175,3175,3175,337
|
|
20240726,093400,149068265,3180,3160,3180,3160,871
|
|
20240726,093300,146315445,3160,3160,3160,3160,0
|
|
20240726,093200,146315445,3160,3160,3160,3160,10
|
|
20240726,093100,146283845,3160,3165,3170,3160,421
|
|
20240726,093000,144950485,3170,3170,3170,3170,0
|
|
20240726,092900,144950485,3170,3170,3170,3170,34
|
|
20240726,092800,144842705,3155,3170,3170,3155,2001
|
|
20240726,092700,138522510,3170,3165,3170,3165,2
|
|
20240726,092600,138516175,3180,3180,3180,3180,1
|
|
20240726,092500,138512995,3180,3175,3180,3175,4
|
|
20240726,092400,138500290,3160,3160,3160,3160,0
|
|
20240726,092300,138500290,3160,3160,3160,3160,2044
|
|
20240726,092200,132041250,3160,3155,3160,3150,572
|
|
20240726,092100,130236835,3150,3150,3150,3150,1871
|
|
20240726,092000,124343185,3150,3155,3155,3150,1460
|
|
20240726,091900,119740565,3155,3155,3155,3155,77
|
|
20240726,091800,119497630,3155,3170,3170,3155,4824
|
|
20240726,091700,104253795,3170,3190,3190,3170,155
|
|
20240726,091600,103760390,3190,3190,3190,3190,0
|
|
20240726,091500,103760390,3190,3190,3190,3190,1
|
|
20240726,091400,103757200,3165,3210,3210,3165,3981
|
|
20240726,091300,91134705,3190,3190,3210,3180,5112
|
|
20240726,091200,74790595,3190,3175,3190,3175,3
|
|
20240726,091100,74781055,3175,3175,3175,3175,0
|
|
20240726,091000,74781055,3175,3190,3190,3170,6161
|
|
20240726,090900,55226010,3190,3190,3200,3165,2312
|
|
20240726,090800,47855370,3200,3190,3200,3190,1066
|
|
20240726,090700,44446000,3190,3190,3190,3165,411
|
|
20240726,090600,43135185,3190,3170,3190,3165,371
|
|
20240726,090500,41955895,3190,3165,3190,3165,618
|
|
20240726,090400,39999900,3195,3195,3200,3195,190
|
|
20240726,090300,39392305,3200,3195,3200,3195,2930
|
|
20240726,090200,30017470,3200,3200,3200,3160,533
|
|
20240726,090100,28332350,3200,3160,3200,3155,4299
|
|
20240726,090000,14745455,3135,3125,3165,3125,4715
|