627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192400,164636495,4155,4155,4155,4155,3057
|
|
20240726,192300,164636495,4155,4155,4155,4155,0
|
|
20240726,192200,164636495,4155,4155,4155,4155,0
|
|
20240726,192100,164636495,4155,4155,4155,4155,0
|
|
20240726,192000,164636495,4155,4155,4155,4155,0
|
|
20240726,191900,164636495,4155,4155,4155,4155,0
|
|
20240726,191800,164636495,4155,4155,4155,4155,0
|
|
20240726,191700,164636495,4155,4155,4155,4155,0
|
|
20240726,191600,164636495,4155,4155,4155,4155,0
|
|
20240726,191500,164636495,4155,4155,4155,4155,0
|
|
20240726,191400,164636495,4155,4155,4155,4155,0
|
|
20240726,191300,164636495,4155,4155,4155,4155,0
|
|
20240726,191200,164636495,4155,4155,4155,4155,0
|
|
20240726,191100,164636495,4155,4155,4155,4155,0
|
|
20240726,191000,164636495,4155,4155,4155,4155,0
|
|
20240726,190900,164636495,4155,4155,4155,4155,0
|
|
20240726,190800,164636495,4155,4155,4155,4155,0
|
|
20240726,190700,164636495,4155,4155,4155,4155,0
|
|
20240726,190600,164636495,4155,4155,4155,4155,0
|
|
20240726,190500,164636495,4155,4155,4155,4155,0
|
|
20240726,190400,164636495,4155,4155,4155,4155,0
|
|
20240726,190300,164636495,4155,4155,4155,4155,0
|
|
20240726,190200,164636495,4155,4155,4155,4155,0
|
|
20240726,190100,164636495,4155,4155,4155,4155,0
|
|
20240726,190000,164636495,4155,4155,4155,4155,0
|
|
20240726,185900,164636495,4155,4155,4155,4155,0
|
|
20240726,185800,164636495,4155,4155,4155,4155,0
|
|
20240726,185700,164636495,4155,4155,4155,4155,0
|
|
20240726,185600,164636495,4155,4155,4155,4155,0
|
|
20240726,185500,164636495,4155,4155,4155,4155,0
|
|
20240726,185400,164636495,4155,4155,4155,4155,3057
|
|
20240726,185300,164636495,4155,4155,4155,4155,0
|
|
20240726,185200,164636495,4155,4155,4155,4155,0
|
|
20240726,185100,164636495,4155,4155,4155,4155,0
|
|
20240726,185000,164636495,4155,4155,4155,4155,0
|
|
20240726,184900,164636495,4155,4155,4155,4155,0
|
|
20240726,184800,164636495,4155,4155,4155,4155,0
|
|
20240726,184700,164636495,4155,4155,4155,4155,0
|
|
20240726,184600,164636495,4155,4155,4155,4155,0
|
|
20240726,184500,164636495,4155,4155,4155,4155,0
|
|
20240726,184400,164636495,4155,4155,4155,4155,0
|
|
20240726,184300,164636495,4155,4155,4155,4155,0
|
|
20240726,184200,164636495,4155,4155,4155,4155,0
|
|
20240726,184100,164636495,4155,4155,4155,4155,0
|
|
20240726,184000,164636495,4155,4155,4155,4155,0
|
|
20240726,183900,164636495,4155,4155,4155,4155,0
|
|
20240726,183800,164636495,4155,4155,4155,4155,0
|
|
20240726,183700,164636495,4155,4155,4155,4155,0
|
|
20240726,183600,164636495,4155,4155,4155,4155,0
|
|
20240726,183500,164636495,4155,4155,4155,4155,0
|
|
20240726,183400,164636495,4155,4155,4155,4155,0
|
|
20240726,183300,164636495,4155,4155,4155,4155,0
|
|
20240726,183200,164636495,4155,4155,4155,4155,0
|
|
20240726,183100,164636495,4155,4155,4155,4155,0
|
|
20240726,183000,164636495,4155,4155,4155,4155,0
|
|
20240726,182900,164636495,4155,4155,4155,4155,0
|
|
20240726,182800,164636495,4155,4155,4155,4155,0
|
|
20240726,182700,164636495,4155,4155,4155,4155,0
|
|
20240726,182600,164636495,4155,4155,4155,4155,0
|
|
20240726,182500,164636495,4155,4155,4155,4155,0
|
|
20240726,182400,164636495,4155,4155,4155,4155,3057
|
|
20240726,182300,164636495,4155,4155,4155,4155,0
|
|
20240726,182200,164636495,4155,4155,4155,4155,0
|
|
20240726,182100,164636495,4155,4155,4155,4155,0
|
|
20240726,182000,164636495,4155,4155,4155,4155,0
|
|
20240726,181900,164636495,4155,4155,4155,4155,0
|
|
20240726,181800,164636495,4155,4155,4155,4155,0
|
|
20240726,181700,164636495,4155,4155,4155,4155,0
|
|
20240726,181600,164636495,4155,4155,4155,4155,0
|
|
20240726,181500,164636495,4155,4155,4155,4155,0
|
|
20240726,181400,164636495,4155,4155,4155,4155,0
|
|
20240726,181300,164636495,4155,4155,4155,4155,0
|
|
20240726,181200,164636495,4155,4155,4155,4155,0
|
|
20240726,181100,164636495,4155,4155,4155,4155,0
|
|
20240726,181000,164636495,4155,4155,4155,4155,0
|
|
20240726,180900,164636495,4155,4155,4155,4155,0
|
|
20240726,180800,164636495,4155,4155,4155,4155,0
|
|
20240726,180700,164636495,4155,4155,4155,4155,0
|
|
20240726,180600,164636495,4155,4155,4155,4155,0
|
|
20240726,180500,164636495,4155,4155,4155,4155,0
|
|
20240726,180400,164636495,4155,4155,4155,4155,0
|
|
20240726,180300,164636495,4155,4155,4155,4155,0
|
|
20240726,180200,164636495,4155,4155,4155,4155,0
|
|
20240726,180100,164636495,4155,4155,4155,4155,0
|
|
20240726,180000,164636495,4155,4155,4155,4155,0
|
|
20240726,175900,164636495,4155,4155,4155,4155,0
|
|
20240726,175800,164636495,4155,4155,4155,4155,0
|
|
20240726,175700,164636495,4155,4155,4155,4155,0
|
|
20240726,175600,164636495,4155,4155,4155,4155,0
|
|
20240726,175500,164636495,4155,4155,4155,4155,0
|
|
20240726,175400,164636495,4155,4155,4155,4155,3057
|
|
20240726,175300,164636495,4155,4155,4155,4155,0
|
|
20240726,175200,164636495,4155,4155,4155,4155,0
|
|
20240726,175100,164636495,4155,4155,4155,4155,0
|
|
20240726,175000,164636495,4155,4155,4155,4155,0
|
|
20240726,174900,164636495,4155,4155,4155,4155,0
|
|
20240726,174800,164636495,4155,4155,4155,4155,0
|
|
20240726,174700,164636495,4155,4155,4155,4155,0
|
|
20240726,174600,164636495,4155,4155,4155,4155,0
|
|
20240726,174500,164636495,4155,4155,4155,4155,0
|
|
20240726,174400,164636495,4155,4155,4155,4155,0
|
|
20240726,174300,164636495,4155,4155,4155,4155,0
|
|
20240726,174200,164636495,4155,4155,4155,4155,0
|
|
20240726,174100,164636495,4155,4155,4155,4155,0
|
|
20240726,174000,164636495,4155,4155,4155,4155,0
|
|
20240726,173900,164636495,4155,4155,4155,4155,0
|
|
20240726,173800,164636495,4155,4155,4155,4155,0
|
|
20240726,173700,164636495,4155,4155,4155,4155,0
|
|
20240726,173600,164636495,4155,4155,4155,4155,0
|
|
20240726,173500,164636495,4155,4155,4155,4155,0
|
|
20240726,173400,164636495,4155,4155,4155,4155,0
|
|
20240726,173300,164636495,4155,4155,4155,4155,0
|
|
20240726,173200,164636495,4155,4155,4155,4155,0
|
|
20240726,173100,164636495,4155,4155,4155,4155,0
|
|
20240726,173000,164636495,4155,4155,4155,4155,0
|
|
20240726,172900,164636495,4155,4155,4155,4155,0
|
|
20240726,172800,164636495,4155,4155,4155,4155,0
|
|
20240726,172700,164636495,4155,4155,4155,4155,0
|
|
20240726,172600,164636495,4155,4155,4155,4155,0
|
|
20240726,172500,164636495,4155,4155,4155,4155,0
|
|
20240726,172400,164636495,4155,4155,4155,4155,3057
|
|
20240726,172300,164636495,4155,4155,4155,4155,0
|
|
20240726,172200,164636495,4155,4155,4155,4155,0
|
|
20240726,172100,164636495,4155,4155,4155,4155,0
|
|
20240726,172000,164636495,4155,4155,4155,4155,0
|
|
20240726,171900,164636495,4155,4155,4155,4155,0
|
|
20240726,171800,164636495,4155,4155,4155,4155,0
|
|
20240726,171700,164636495,4155,4155,4155,4155,0
|
|
20240726,171600,164636495,4155,4155,4155,4155,0
|
|
20240726,171500,164636495,4155,4155,4155,4155,0
|
|
20240726,171400,164636495,4155,4155,4155,4155,0
|
|
20240726,171300,164636495,4155,4155,4155,4155,0
|
|
20240726,171200,164636495,4155,4155,4155,4155,0
|
|
20240726,171100,164636495,4155,4155,4155,4155,0
|
|
20240726,171000,164636495,4155,4155,4155,4155,0
|
|
20240726,170900,164636495,4155,4155,4155,4155,0
|
|
20240726,170800,164636495,4155,4155,4155,4155,0
|
|
20240726,170700,164636495,4155,4155,4155,4155,0
|
|
20240726,170600,164636495,4155,4155,4155,4155,0
|
|
20240726,170500,164636495,4155,4155,4155,4155,0
|
|
20240726,170400,164636495,4155,4155,4155,4155,0
|
|
20240726,170300,164636495,4155,4155,4155,4155,0
|
|
20240726,170200,164636495,4155,4155,4155,4155,0
|
|
20240726,170100,164636495,4155,4155,4155,4155,0
|
|
20240726,170000,164636495,4155,4155,4155,4155,0
|
|
20240726,165900,164636495,4155,4155,4155,4155,0
|
|
20240726,165800,164636495,4155,4155,4155,4155,0
|
|
20240726,165700,164636495,4155,4155,4155,4155,0
|
|
20240726,165600,164636495,4155,4155,4155,4155,0
|
|
20240726,165500,164636495,4155,4155,4155,4155,0
|
|
20240726,165400,164636495,4155,4155,4155,4155,3057
|
|
20240726,165300,164636495,4155,4155,4155,4155,0
|
|
20240726,165200,164636495,4155,4155,4155,4155,0
|
|
20240726,165100,164636495,4155,4155,4155,4155,0
|
|
20240726,165000,164636495,4155,4155,4155,4155,0
|
|
20240726,164900,164636495,4155,4155,4155,4155,0
|
|
20240726,164800,164636495,4155,4155,4155,4155,0
|
|
20240726,164700,164636495,4155,4155,4155,4155,0
|
|
20240726,164600,164636495,4155,4155,4155,4155,0
|
|
20240726,164500,164636495,4155,4155,4155,4155,0
|
|
20240726,164400,164636495,4155,4155,4155,4155,0
|
|
20240726,164300,164636495,4155,4155,4155,4155,0
|
|
20240726,164200,164636495,4155,4155,4155,4155,0
|
|
20240726,164100,164636495,4155,4155,4155,4155,0
|
|
20240726,164000,164636495,4155,4155,4155,4155,0
|
|
20240726,163900,164636495,4155,4155,4155,4155,0
|
|
20240726,163800,164636495,4155,4155,4155,4155,0
|
|
20240726,163700,164636495,4155,4155,4155,4155,0
|
|
20240726,163600,164636495,4155,4155,4155,4155,0
|
|
20240726,163500,164636495,4155,4155,4155,4155,0
|
|
20240726,163400,164636495,4155,4155,4155,4155,0
|
|
20240726,163300,164636495,4155,4155,4155,4155,0
|
|
20240726,163200,164636495,4155,4155,4155,4155,0
|
|
20240726,163100,164636495,4155,4155,4155,4155,0
|
|
20240726,163000,164636495,4155,4155,4155,4155,0
|
|
20240726,162900,164636495,4155,4155,4155,4155,0
|
|
20240726,162800,164636495,4155,4155,4155,4155,0
|
|
20240726,162700,164636495,4155,4155,4155,4155,0
|
|
20240726,162600,164636495,4155,4155,4155,4155,0
|
|
20240726,162500,164636495,4155,4155,4155,4155,0
|
|
20240726,162400,164636495,4155,4155,4155,4155,3057
|
|
20240726,162300,164636495,4155,4155,4155,4155,0
|
|
20240726,162200,164636495,4155,4155,4155,4155,0
|
|
20240726,162100,164636495,4155,4155,4155,4155,0
|
|
20240726,162000,164636495,4155,4155,4155,4155,0
|
|
20240726,161900,164636495,4155,4155,4155,4155,0
|
|
20240726,161800,164636495,4155,4155,4155,4155,0
|
|
20240726,161700,164636495,4155,4155,4155,4155,0
|
|
20240726,161600,164636495,4155,4155,4155,4155,0
|
|
20240726,161500,164636495,4155,4155,4155,4155,0
|
|
20240726,161400,164636495,4155,4155,4155,4155,0
|
|
20240726,161300,164636495,4155,4155,4155,4155,0
|
|
20240726,161200,164636495,4155,4155,4155,4155,0
|
|
20240726,161100,164636495,4155,4155,4155,4155,0
|
|
20240726,161000,164636495,4155,4155,4155,4155,0
|
|
20240726,160900,164636495,4155,4155,4155,4155,0
|
|
20240726,160800,164636495,4155,4155,4155,4155,0
|
|
20240726,160700,164636495,4155,4155,4155,4155,0
|
|
20240726,160600,164636495,4155,4155,4155,4155,0
|
|
20240726,160500,164636495,4155,4155,4155,4155,0
|
|
20240726,160400,164636495,4155,4155,4155,4155,0
|
|
20240726,160300,164636495,4155,4155,4155,4155,0
|
|
20240726,160200,164636495,4155,4155,4155,4155,0
|
|
20240726,160100,164636495,4155,4155,4155,4155,0
|
|
20240726,160000,164636495,4155,4155,4155,4155,0
|
|
20240726,155900,164636495,4155,4155,4155,4155,0
|
|
20240726,155800,164636495,4155,4155,4155,4155,0
|
|
20240726,155700,164636495,4155,4155,4155,4155,0
|
|
20240726,155600,164636495,4155,4155,4155,4155,0
|
|
20240726,155500,164636495,4155,4155,4155,4155,0
|
|
20240726,155400,164636495,4155,4155,4155,4155,3057
|
|
20240726,155300,164636495,4155,4155,4155,4155,0
|
|
20240726,155200,164636495,4155,4155,4155,4155,0
|
|
20240726,155100,164636495,4155,4155,4155,4155,0
|
|
20240726,155000,164636495,4155,4155,4155,4155,0
|
|
20240726,154900,164636495,4155,4155,4155,4155,0
|
|
20240726,154800,164636495,4155,4155,4155,4155,0
|
|
20240726,154700,164636495,4155,4155,4155,4155,0
|
|
20240726,154600,164636495,4155,4155,4155,4155,0
|
|
20240726,154500,164636495,4155,4155,4155,4155,0
|
|
20240726,154400,164636495,4155,4155,4155,4155,0
|
|
20240726,154300,164636495,4155,4155,4155,4155,0
|
|
20240726,154200,164636495,4155,4155,4155,4155,0
|
|
20240726,154100,164636495,4155,4155,4155,4155,0
|
|
20240726,154000,164636495,4155,4155,4155,4155,0
|
|
20240726,153900,164636495,4155,4155,4155,4155,0
|
|
20240726,153800,164636495,4155,4155,4155,4155,0
|
|
20240726,153700,164636495,4155,4155,4155,4155,0
|
|
20240726,153600,164636495,4155,4155,4155,4155,0
|
|
20240726,153500,164636495,4155,4155,4155,4155,0
|
|
20240726,153400,164636495,4155,4155,4155,4155,0
|
|
20240726,153300,164636495,4155,4155,4155,4155,0
|
|
20240726,153200,164636495,4155,4155,4155,4155,0
|
|
20240726,153100,164636495,4155,4155,4155,4155,0
|
|
20240726,153000,164636495,4155,4155,4155,4155,3057
|
|
20240726,152900,151934660,4140,4140,4140,4140,0
|
|
20240726,152800,151934660,4140,4140,4140,4140,0
|
|
20240726,152700,151934660,4140,4140,4140,4140,0
|
|
20240726,152600,151934660,4140,4140,4140,4140,0
|
|
20240726,152500,151934660,4140,4140,4140,4140,0
|
|
20240726,152400,151934660,4140,4140,4140,4140,0
|
|
20240726,152300,151934660,4140,4140,4140,4140,0
|
|
20240726,152200,151934660,4140,4140,4140,4140,0
|
|
20240726,152100,151934660,4140,4140,4140,4140,0
|
|
20240726,152000,151934660,4140,4140,4140,4140,0
|
|
20240726,151900,151934660,4140,4145,4145,4140,122
|
|
20240726,151800,151429180,4145,4145,4145,4145,0
|
|
20240726,151700,151429180,4145,4145,4145,4145,4
|
|
20240726,151600,151412600,4150,4150,4150,4150,1
|
|
20240726,151500,151408450,4145,4145,4145,4145,7
|
|
20240726,151400,151379435,4150,4150,4150,4150,1
|
|
20240726,151300,151375285,4145,4145,4145,4145,243
|
|
20240726,151200,150368050,4145,4145,4145,4145,10
|
|
20240726,151100,150326600,4150,4150,4150,4150,0
|
|
20240726,151000,150326600,4150,4145,4150,4145,31
|
|
20240726,150900,150198100,4145,4145,4145,4145,0
|
|
20240726,150800,150198100,4145,4145,4145,4145,236
|
|
20240726,150700,149219880,4140,4140,4140,4140,18
|
|
20240726,150600,149145360,4145,4140,4145,4140,551
|
|
20240726,150500,146864115,4145,4145,4145,4145,0
|
|
20240726,150400,146864115,4145,4145,4145,4145,3
|
|
20240726,150300,146851680,4140,4140,4140,4140,0
|
|
20240726,150200,146851680,4140,4145,4145,4140,3295
|
|
20240726,150100,133198740,4150,4150,4150,4150,0
|
|
20240726,150000,133198740,4150,4150,4150,4150,0
|
|
20240726,145900,133198740,4150,4150,4150,4145,779
|
|
20240726,145800,129966055,4155,4150,4155,4150,35
|
|
20240726,145700,129820790,4150,4150,4150,4150,101
|
|
20240726,145600,129401640,4150,4150,4150,4150,0
|
|
20240726,145500,129401640,4150,4145,4150,4145,733
|
|
20240726,145400,126360840,4145,4145,4145,4145,0
|
|
20240726,145300,126360840,4145,4145,4145,4145,1
|
|
20240726,145200,126356695,4130,4130,4130,4130,67
|
|
20240726,145100,126079985,4130,4130,4130,4130,0
|
|
20240726,145000,126079985,4130,4130,4130,4130,0
|
|
20240726,144900,126079985,4130,4130,4130,4130,0
|
|
20240726,144800,126079985,4130,4130,4130,4130,0
|
|
20240726,144700,126079985,4130,4130,4130,4130,34
|
|
20240726,144600,125939565,4120,4120,4130,4120,743
|
|
20240726,144500,122872640,4120,4125,4130,4120,723
|
|
20240726,144400,119887885,4120,4120,4120,4120,89
|
|
20240726,144300,119521205,4125,4125,4125,4125,0
|
|
20240726,144200,119521205,4125,4125,4125,4125,1
|
|
20240726,144100,119517080,4120,4120,4120,4120,0
|
|
20240726,144000,119517080,4120,4120,4120,4120,7
|
|
20240726,143900,119488240,4125,4125,4125,4125,0
|
|
20240726,143800,119488240,4125,4125,4125,4125,0
|
|
20240726,143700,119488240,4125,4125,4125,4125,0
|
|
20240726,143600,119488240,4125,4125,4125,4125,0
|
|
20240726,143500,119488240,4125,4125,4125,4125,0
|
|
20240726,143400,119488240,4125,4125,4125,4125,0
|
|
20240726,143300,119488240,4125,4125,4125,4125,0
|
|
20240726,143200,119488240,4125,4125,4125,4125,0
|
|
20240726,143100,119488240,4125,4125,4125,4125,1
|
|
20240726,143000,119484115,4120,4120,4120,4120,3
|
|
20240726,142900,119471755,4120,4120,4120,4120,229
|
|
20240726,142800,118528275,4125,4125,4125,4125,0
|
|
20240726,142700,118528275,4125,4125,4125,4125,0
|
|
20240726,142600,118528275,4125,4125,4125,4125,0
|
|
20240726,142500,118528275,4125,4125,4125,4125,0
|
|
20240726,142400,118528275,4125,4125,4125,4125,0
|
|
20240726,142300,118528275,4125,4125,4125,4125,0
|
|
20240726,142200,118528275,4125,4115,4125,4115,645
|
|
20240726,142100,115874035,4115,4115,4115,4115,0
|
|
20240726,142000,115874035,4115,4115,4115,4115,24
|
|
20240726,141900,115775275,4115,4115,4115,4115,0
|
|
20240726,141800,115775275,4115,4115,4115,4115,0
|
|
20240726,141700,115775275,4115,4115,4115,4115,2
|
|
20240726,141600,115767045,4110,4110,4110,4110,0
|
|
20240726,141500,115767045,4110,4110,4110,4110,15
|
|
20240726,141400,115705395,4115,4115,4115,4115,0
|
|
20240726,141300,115705395,4115,4115,4115,4115,0
|
|
20240726,141200,115705395,4115,4115,4115,4115,1
|
|
20240726,141100,115701280,4115,4115,4115,4115,0
|
|
20240726,141000,115701280,4115,4115,4115,4115,0
|
|
20240726,140900,115701280,4115,4115,4115,4115,1
|
|
20240726,140800,115697165,4110,4110,4110,4110,14
|
|
20240726,140700,115639625,4110,4110,4110,4110,100
|
|
20240726,140600,115228625,4115,4115,4115,4115,20
|
|
20240726,140500,115146325,4115,4115,4115,4115,0
|
|
20240726,140400,115146325,4115,4115,4115,4115,0
|
|
20240726,140300,115146325,4115,4115,4115,4115,0
|
|
20240726,140200,115146325,4115,4115,4115,4115,0
|
|
20240726,140100,115146325,4115,4115,4115,4115,2
|
|
20240726,140000,115138095,4115,4115,4115,4115,0
|
|
20240726,135900,115138095,4115,4115,4115,4115,0
|
|
20240726,135800,115138095,4115,4115,4115,4115,19
|
|
20240726,135700,115059910,4115,4115,4115,4115,0
|
|
20240726,135600,115059910,4115,4115,4115,4115,63
|
|
20240726,135500,114800665,4115,4115,4115,4115,0
|
|
20240726,135400,114800665,4115,4115,4115,4115,0
|
|
20240726,135300,114800665,4115,4115,4115,4115,0
|
|
20240726,135200,114800665,4115,4115,4115,4115,0
|
|
20240726,135100,114800665,4115,4115,4115,4115,0
|
|
20240726,135000,114800665,4115,4115,4115,4115,0
|
|
20240726,134900,114800665,4115,4115,4115,4115,0
|
|
20240726,134800,114800665,4115,4115,4115,4115,1
|
|
20240726,134700,114796550,4115,4115,4115,4115,182
|
|
20240726,134600,114047620,4115,4115,4115,4115,0
|
|
20240726,134500,114047620,4115,4115,4115,4115,67
|
|
20240726,134400,113771915,4115,4115,4115,4115,0
|
|
20240726,134300,113771915,4115,4115,4115,4115,0
|
|
20240726,134200,113771915,4115,4115,4115,4115,0
|
|
20240726,134100,113771915,4115,4115,4115,4115,50
|
|
20240726,134000,113566165,4115,4115,4115,4115,50
|
|
20240726,133900,113360415,4125,4125,4125,4125,0
|
|
20240726,133800,113360415,4125,4125,4125,4125,0
|
|
20240726,133700,113360415,4125,4125,4125,4125,0
|
|
20240726,133600,113360415,4125,4125,4125,4125,0
|
|
20240726,133500,113360415,4125,4120,4125,4120,4
|
|
20240726,133400,113343930,4120,4110,4120,4110,245
|
|
20240726,133300,112336530,4105,4115,4115,4105,1240
|
|
20240726,133200,107240205,4120,4120,4120,4120,0
|
|
20240726,133100,107240205,4120,4120,4120,4120,0
|
|
20240726,133000,107240205,4120,4120,4120,4120,100
|
|
20240726,132900,106828205,4120,4120,4120,4120,7
|
|
20240726,132800,106799365,4120,4120,4120,4120,0
|
|
20240726,132700,106799365,4120,4120,4120,4120,25
|
|
20240726,132600,106696365,4115,4115,4115,4115,11
|
|
20240726,132500,106651100,4115,4115,4115,4115,0
|
|
20240726,132400,106651100,4115,4115,4115,4115,0
|
|
20240726,132300,106651100,4115,4115,4115,4115,0
|
|
20240726,132200,106651100,4115,4115,4115,4115,18
|
|
20240726,132100,106577030,4115,4120,4125,4115,39
|
|
20240726,132000,106416480,4120,4120,4125,4115,36
|
|
20240726,131900,106268310,4115,4115,4115,4115,129
|
|
20240726,131800,105737475,4125,4125,4125,4125,0
|
|
20240726,131700,105737475,4125,4120,4125,4120,13
|
|
20240726,131600,105683910,4120,4120,4120,4120,62
|
|
20240726,131500,105428470,4125,4125,4125,4125,1
|
|
20240726,131400,105424345,4105,4105,4105,4105,0
|
|
20240726,131300,105424345,4105,4120,4120,4105,5762
|
|
20240726,131200,81742605,4140,4140,4140,4140,0
|
|
20240726,131100,81742605,4140,4140,4140,4140,0
|
|
20240726,131000,81742605,4140,4140,4140,4140,0
|
|
20240726,130900,81742605,4140,4140,4140,4140,2
|
|
20240726,130800,81734325,4115,4115,4115,4115,0
|
|
20240726,130700,81734325,4115,4135,4135,4115,2102
|
|
20240726,130600,73072095,4135,4135,4135,4135,0
|
|
20240726,130500,73072095,4135,4135,4135,4135,0
|
|
20240726,130400,73072095,4135,4135,4135,4135,0
|
|
20240726,130300,73072095,4135,4135,4135,4135,0
|
|
20240726,130200,73072095,4135,4135,4135,4135,0
|
|
20240726,130100,73072095,4135,4135,4135,4135,15
|
|
20240726,130000,73010070,4140,4140,4140,4140,7
|
|
20240726,125900,72981090,4140,4140,4140,4140,0
|
|
20240726,125800,72981090,4140,4140,4140,4140,0
|
|
20240726,125700,72981090,4140,4140,4140,4140,0
|
|
20240726,125600,72981090,4140,4140,4140,4140,0
|
|
20240726,125500,72981090,4140,4140,4140,4140,898
|
|
20240726,125400,69263370,4145,4145,4145,4145,0
|
|
20240726,125300,69263370,4145,4145,4145,4145,0
|
|
20240726,125200,69263370,4145,4140,4145,4140,26
|
|
20240726,125100,69155725,4140,4140,4140,4140,1
|
|
20240726,125000,69151585,4135,4135,4135,4135,10
|
|
20240726,124900,69110235,4145,4145,4145,4145,0
|
|
20240726,124800,69110235,4145,4145,4145,4145,0
|
|
20240726,124700,69110235,4145,4145,4145,4145,0
|
|
20240726,124600,69110235,4145,4145,4145,4145,0
|
|
20240726,124500,69110235,4145,4145,4145,4145,0
|
|
20240726,124400,69110235,4145,4145,4145,4145,0
|
|
20240726,124300,69110235,4145,4145,4145,4145,0
|
|
20240726,124200,69110235,4145,4135,4145,4135,26
|
|
20240726,124100,69002635,4135,4135,4135,4135,0
|
|
20240726,124000,69002635,4135,4145,4145,4135,18
|
|
20240726,123900,68928170,4140,4140,4140,4140,119
|
|
20240726,123800,68435510,4150,4150,4150,4150,0
|
|
20240726,123700,68435510,4150,4150,4150,4150,0
|
|
20240726,123600,68435510,4150,4150,4150,4150,0
|
|
20240726,123500,68435510,4150,4150,4150,4150,0
|
|
20240726,123400,68435510,4150,4150,4150,4150,0
|
|
20240726,123300,68435510,4150,4150,4150,4150,0
|
|
20240726,123200,68435510,4150,4150,4150,4150,0
|
|
20240726,123100,68435510,4150,4150,4150,4150,0
|
|
20240726,123000,68435510,4150,4150,4150,4150,0
|
|
20240726,122900,68435510,4150,4150,4150,4150,0
|
|
20240726,122800,68435510,4150,4150,4150,4145,17
|
|
20240726,122700,68364965,4135,4130,4135,4130,113
|
|
20240726,122600,67898225,4120,4125,4125,4120,678
|
|
20240726,122500,65103680,4125,4125,4125,4125,0
|
|
20240726,122400,65103680,4125,4125,4125,4125,51
|
|
20240726,122300,64893305,4130,4130,4130,4130,0
|
|
20240726,122200,64893305,4130,4130,4130,4130,0
|
|
20240726,122100,64893305,4130,4130,4130,4130,0
|
|
20240726,122000,64893305,4130,4130,4130,4130,1
|
|
20240726,121900,64889175,4125,4125,4125,4125,0
|
|
20240726,121800,64889175,4125,4125,4125,4125,1
|
|
20240726,121700,64885050,4125,4125,4125,4125,33
|
|
20240726,121600,64748925,4130,4130,4130,4130,0
|
|
20240726,121500,64748925,4130,4130,4130,4130,7
|
|
20240726,121400,64720015,4130,4130,4130,4130,6
|
|
20240726,121300,64695235,4135,4130,4135,4130,16
|
|
20240726,121200,64629150,4125,4135,4135,4125,538
|
|
20240726,121100,62406360,4150,4150,4150,4150,0
|
|
20240726,121000,62406360,4150,4150,4150,4150,1
|
|
20240726,120900,62402210,4135,4135,4135,4135,12
|
|
20240726,120800,62352590,4155,4155,4155,4155,0
|
|
20240726,120700,62352590,4155,4155,4155,4155,0
|
|
20240726,120600,62352590,4155,4155,4155,4155,0
|
|
20240726,120500,62352590,4155,4155,4155,4155,0
|
|
20240726,120400,62352590,4155,4155,4155,4155,1
|
|
20240726,120300,62348435,4155,4155,4155,4155,1
|
|
20240726,120200,62344280,4140,4140,4140,4140,9
|
|
20240726,120100,62307020,4160,4160,4160,4160,0
|
|
20240726,120000,62307020,4160,4160,4160,4160,0
|
|
20240726,115900,62307020,4160,4160,4160,4160,1
|
|
20240726,115800,62302860,4145,4155,4155,4140,554
|
|
20240726,115700,60001495,4155,4145,4155,4145,58
|
|
20240726,115600,59760625,4145,4145,4145,4145,53
|
|
20240726,115500,59540940,4140,4135,4140,4135,5
|
|
20240726,115400,59520245,4150,4150,4150,4150,0
|
|
20240726,115300,59520245,4150,4150,4150,4150,0
|
|
20240726,115200,59520245,4150,4150,4150,4150,0
|
|
20240726,115100,59520245,4150,4150,4150,4150,0
|
|
20240726,115000,59520245,4150,4150,4150,4150,0
|
|
20240726,114900,59520245,4150,4140,4150,4140,75
|
|
20240726,114800,59209130,4150,4150,4150,4150,0
|
|
20240726,114700,59209130,4150,4150,4150,4150,0
|
|
20240726,114600,59209130,4150,4130,4150,4130,20
|
|
20240726,114500,59126450,4145,4145,4145,4145,0
|
|
20240726,114400,59126450,4145,4145,4145,4145,0
|
|
20240726,114300,59126450,4145,4145,4145,4145,1
|
|
20240726,114200,59122305,4135,4135,4135,4135,0
|
|
20240726,114100,59122305,4135,4135,4135,4135,141
|
|
20240726,114000,58539270,4135,4135,4135,4135,5
|
|
20240726,113900,58518595,4135,4135,4135,4135,0
|
|
20240726,113800,58518595,4135,4135,4135,4135,0
|
|
20240726,113700,58518595,4135,4135,4135,4135,5
|
|
20240726,113600,58497920,4135,4135,4135,4135,12
|
|
20240726,113500,58448300,4135,4135,4135,4135,0
|
|
20240726,113400,58448300,4135,4135,4135,4135,0
|
|
20240726,113300,58448300,4135,4140,4140,4135,2
|
|
20240726,113200,58440025,4155,4155,4155,4155,0
|
|
20240726,113100,58440025,4155,4155,4155,4155,0
|
|
20240726,113000,58440025,4155,4155,4155,4155,0
|
|
20240726,112900,58440025,4155,4155,4155,4155,0
|
|
20240726,112800,58440025,4155,4155,4155,4155,0
|
|
20240726,112700,58440025,4155,4155,4155,4155,0
|
|
20240726,112600,58440025,4155,4155,4155,4155,0
|
|
20240726,112500,58440025,4155,4155,4155,4155,0
|
|
20240726,112400,58440025,4155,4155,4155,4155,1
|
|
20240726,112300,58435870,4125,4125,4125,4125,0
|
|
20240726,112200,58435870,4125,4125,4125,4125,0
|
|
20240726,112100,58435870,4125,4130,4130,4125,1055
|
|
20240726,112000,54081835,4125,4125,4125,4125,0
|
|
20240726,111900,54081835,4125,4135,4135,4125,1583
|
|
20240726,111800,47543705,4135,4135,4135,4135,62
|
|
20240726,111700,47287335,4135,4135,4135,4135,4
|
|
20240726,111600,47270795,4155,4155,4155,4155,1
|
|
20240726,111500,47266640,4155,4155,4155,4155,0
|
|
20240726,111400,47266640,4155,4155,4155,4155,0
|
|
20240726,111300,47266640,4155,4155,4155,4155,0
|
|
20240726,111200,47266640,4155,4155,4155,4155,9
|
|
20240726,111100,47229245,4155,4155,4155,4155,0
|
|
20240726,111000,47229245,4155,4155,4155,4155,2
|
|
20240726,110900,47220935,4135,4135,4135,4135,0
|
|
20240726,110800,47220935,4135,4150,4160,4135,4200
|
|
20240726,110700,29772435,4150,4150,4150,4150,0
|
|
20240726,110600,29772435,4150,4150,4150,4150,0
|
|
20240726,110500,29772435,4150,4150,4150,4150,1
|
|
20240726,110400,29768285,4145,4135,4145,4135,301
|
|
20240726,110300,28523420,4135,4135,4135,4135,0
|
|
20240726,110200,28523420,4135,4135,4135,4135,45
|
|
20240726,110100,28337345,4135,4135,4135,4135,15
|
|
20240726,110000,28275320,4145,4145,4145,4145,0
|
|
20240726,105900,28275320,4145,4145,4145,4145,1
|
|
20240726,105800,28271175,4140,4140,4140,4140,1
|
|
20240726,105700,28267035,4135,4135,4135,4135,0
|
|
20240726,105600,28267035,4135,4135,4135,4135,0
|
|
20240726,105500,28267035,4135,4135,4135,4135,1
|
|
20240726,105400,28262900,4130,4130,4130,4130,0
|
|
20240726,105300,28262900,4130,4130,4130,4130,20
|
|
20240726,105200,28180300,4150,4150,4150,4150,0
|
|
20240726,105100,28180300,4150,4150,4150,4150,0
|
|
20240726,105000,28180300,4150,4150,4150,4150,0
|
|
20240726,104900,28180300,4150,4150,4150,4150,0
|
|
20240726,104800,28180300,4150,4150,4150,4150,0
|
|
20240726,104700,28180300,4150,4150,4150,4150,0
|
|
20240726,104600,28180300,4150,4150,4150,4150,0
|
|
20240726,104500,28180300,4150,4140,4150,4140,65
|
|
20240726,104400,27911170,4140,4140,4140,4140,1
|
|
20240726,104300,27907030,4130,4130,4130,4130,1
|
|
20240726,104200,27902900,4130,4130,4130,4130,17
|
|
20240726,104100,27832690,4150,4150,4150,4150,0
|
|
20240726,104000,27832690,4150,4145,4150,4145,5
|
|
20240726,103900,27811950,4150,4150,4150,4150,0
|
|
20240726,103800,27811950,4150,4150,4150,4150,0
|
|
20240726,103700,27811950,4150,4150,4150,4150,0
|
|
20240726,103600,27811950,4150,4150,4150,4150,0
|
|
20240726,103500,27811950,4150,4135,4150,4135,12
|
|
20240726,103400,27762270,4130,4130,4130,4130,0
|
|
20240726,103300,27762270,4130,4130,4130,4130,0
|
|
20240726,103200,27762270,4130,4130,4130,4130,11
|
|
20240726,103100,27716840,4130,4130,4130,4125,291
|
|
20240726,103000,26516445,4125,4130,4130,4125,182
|
|
20240726,102900,25764845,4130,4130,4130,4130,0
|
|
20240726,102800,25764845,4130,4130,4130,4130,0
|
|
20240726,102700,25764845,4130,4130,4130,4130,0
|
|
20240726,102600,25764845,4130,4130,4130,4130,49
|
|
20240726,102500,25562475,4135,4135,4135,4135,2
|
|
20240726,102400,25554205,4135,4135,4135,4135,1
|
|
20240726,102300,25550070,4140,4135,4140,4135,12
|
|
20240726,102200,25500445,4135,4135,4135,4135,1
|
|
20240726,102100,25496310,4130,4130,4130,4130,183
|
|
20240726,102000,24740520,4135,4135,4135,4135,5
|
|
20240726,101900,24719845,4135,4135,4135,4135,0
|
|
20240726,101800,24719845,4135,4135,4135,4135,0
|
|
20240726,101700,24719845,4135,4135,4135,4135,4
|
|
20240726,101600,24703305,4135,4140,4140,4135,41
|
|
20240726,101500,24533755,4135,4135,4135,4135,15
|
|
20240726,101400,24471730,4140,4140,4140,4140,30
|
|
20240726,101300,24347530,4140,4140,4140,4140,0
|
|
20240726,101200,24347530,4140,4140,4140,4140,4
|
|
20240726,101100,24330970,4150,4150,4150,4150,0
|
|
20240726,101000,24330970,4150,4145,4150,4145,5
|
|
20240726,100900,24310235,4145,4145,4145,4145,0
|
|
20240726,100800,24310235,4145,4145,4145,4145,0
|
|
20240726,100700,24310235,4145,4145,4145,4145,5
|
|
20240726,100600,24289510,4155,4155,4155,4155,0
|
|
20240726,100500,24289510,4155,4155,4155,4155,0
|
|
20240726,100400,24289510,4155,4155,4155,4155,0
|
|
20240726,100300,24289510,4155,4155,4155,4155,1
|
|
20240726,100200,24285355,4155,4130,4155,4130,11
|
|
20240726,100100,24239675,4155,4155,4155,4155,18
|
|
20240726,100000,24164885,4155,4155,4155,4155,2
|
|
20240726,095900,24156575,4155,4155,4155,4155,100
|
|
20240726,095800,23741075,4130,4130,4130,4130,0
|
|
20240726,095700,23741075,4130,4130,4130,4130,19
|
|
20240726,095600,23662605,4155,4155,4155,4155,0
|
|
20240726,095500,23662605,4155,4155,4155,4155,0
|
|
20240726,095400,23662605,4155,4155,4155,4155,0
|
|
20240726,095300,23662605,4155,4155,4155,4155,0
|
|
20240726,095200,23662605,4155,4155,4155,4155,0
|
|
20240726,095100,23662605,4155,4155,4155,4155,0
|
|
20240726,095000,23662605,4155,4155,4155,4155,0
|
|
20240726,094900,23662605,4155,4155,4155,4155,0
|
|
20240726,094800,23662605,4155,4150,4155,4150,2
|
|
20240726,094700,23654300,4155,4155,4155,4155,0
|
|
20240726,094600,23654300,4155,4155,4155,4155,0
|
|
20240726,094500,23654300,4155,4155,4155,4155,0
|
|
20240726,094400,23654300,4155,4155,4155,4155,0
|
|
20240726,094300,23654300,4155,4155,4155,4155,0
|
|
20240726,094200,23654300,4155,4135,4155,4135,27
|
|
20240726,094100,23542635,4130,4155,4155,4125,516
|
|
20240726,094000,21411605,4135,4135,4135,4135,2
|
|
20240726,093900,21403335,4155,4155,4155,4155,1
|
|
20240726,093800,21399180,4135,4150,4150,4135,761
|
|
20240726,093700,18241330,4150,4150,4150,4150,0
|
|
20240726,093600,18241330,4150,4145,4150,4145,4
|
|
20240726,093500,18224745,4140,4145,4145,4140,127
|
|
20240726,093400,17698900,4155,4155,4155,4155,0
|
|
20240726,093300,17698900,4155,4155,4155,4155,0
|
|
20240726,093200,17698900,4155,4155,4155,4155,0
|
|
20240726,093100,17698900,4155,4155,4155,4155,0
|
|
20240726,093000,17698900,4155,4155,4155,4155,1
|
|
20240726,092900,17694745,4150,4150,4150,4150,250
|
|
20240726,092800,16657245,4155,4155,4155,4155,0
|
|
20240726,092700,16657245,4155,4155,4155,4155,0
|
|
20240726,092600,16657245,4155,4155,4155,4155,0
|
|
20240726,092500,16657245,4155,4155,4155,4155,0
|
|
20240726,092400,16657245,4155,4140,4155,4140,16
|
|
20240726,092300,16590990,4155,4155,4155,4155,0
|
|
20240726,092200,16590990,4155,4155,4155,4155,1000
|
|
20240726,092100,12435990,4155,4155,4155,4155,1
|
|
20240726,092000,12431835,4130,4130,4130,4130,0
|
|
20240726,091900,12431835,4130,4130,4130,4130,0
|
|
20240726,091800,12431835,4130,4130,4130,4130,63
|
|
20240726,091700,12171645,4155,4155,4155,4155,0
|
|
20240726,091600,12171645,4155,4155,4155,4155,1
|
|
20240726,091500,12167490,4130,4130,4130,4130,1
|
|
20240726,091400,12163360,4130,4150,4155,4130,418
|
|
20240726,091300,10426735,4150,4145,4150,4145,601
|
|
20240726,091200,7935535,4130,4130,4130,4130,9
|
|
20240726,091100,7898365,4125,4125,4125,4125,0
|
|
20240726,091000,7898365,4125,4125,4125,4125,0
|
|
20240726,090900,7898365,4125,4125,4125,4125,0
|
|
20240726,090800,7898365,4125,4125,4125,4125,1
|
|
20240726,090700,7894240,4120,4120,4120,4120,19
|
|
20240726,090600,7815960,4120,4120,4120,4120,0
|
|
20240726,090500,7815960,4120,4120,4120,4120,250
|
|
20240726,090400,6785960,4120,4120,4120,4120,0
|
|
20240726,090300,6785960,4120,4120,4120,4120,19
|
|
20240726,090200,6707680,4150,4150,4150,4150,0
|
|
20240726,090100,6707680,4150,4150,4150,4150,4
|
|
20240726,090000,6691080,4110,4110,4110,4110,1628
|