646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194300,140318160,3930,3930,3930,3930,2831
|
|
20240726,194200,140318160,3930,3930,3930,3930,0
|
|
20240726,194100,140318160,3930,3930,3930,3930,0
|
|
20240726,194000,140318160,3930,3930,3930,3930,0
|
|
20240726,193900,140318160,3930,3930,3930,3930,0
|
|
20240726,193800,140318160,3930,3930,3930,3930,0
|
|
20240726,193700,140318160,3930,3930,3930,3930,0
|
|
20240726,193600,140318160,3930,3930,3930,3930,0
|
|
20240726,193500,140318160,3930,3930,3930,3930,0
|
|
20240726,193400,140318160,3930,3930,3930,3930,0
|
|
20240726,193300,140318160,3930,3930,3930,3930,0
|
|
20240726,193200,140318160,3930,3930,3930,3930,0
|
|
20240726,193100,140318160,3930,3930,3930,3930,0
|
|
20240726,193000,140318160,3930,3930,3930,3930,0
|
|
20240726,192900,140318160,3930,3930,3930,3930,0
|
|
20240726,192800,140318160,3930,3930,3930,3930,0
|
|
20240726,192700,140318160,3930,3930,3930,3930,0
|
|
20240726,192600,140318160,3930,3930,3930,3930,0
|
|
20240726,192500,140318160,3930,3930,3930,3930,0
|
|
20240726,192400,140318160,3930,3930,3930,3930,0
|
|
20240726,192300,140318160,3930,3930,3930,3930,0
|
|
20240726,192200,140318160,3930,3930,3930,3930,0
|
|
20240726,192100,140318160,3930,3930,3930,3930,0
|
|
20240726,192000,140318160,3930,3930,3930,3930,0
|
|
20240726,191900,140318160,3930,3930,3930,3930,0
|
|
20240726,191800,140318160,3930,3930,3930,3930,0
|
|
20240726,191700,140318160,3930,3930,3930,3930,0
|
|
20240726,191600,140318160,3930,3930,3930,3930,0
|
|
20240726,191500,140318160,3930,3930,3930,3930,0
|
|
20240726,191400,140318160,3930,3930,3930,3930,0
|
|
20240726,191300,140318160,3930,3930,3930,3930,2831
|
|
20240726,191200,140318160,3930,3930,3930,3930,0
|
|
20240726,191100,140318160,3930,3930,3930,3930,0
|
|
20240726,191000,140318160,3930,3930,3930,3930,0
|
|
20240726,190900,140318160,3930,3930,3930,3930,0
|
|
20240726,190800,140318160,3930,3930,3930,3930,0
|
|
20240726,190700,140318160,3930,3930,3930,3930,0
|
|
20240726,190600,140318160,3930,3930,3930,3930,0
|
|
20240726,190500,140318160,3930,3930,3930,3930,0
|
|
20240726,190400,140318160,3930,3930,3930,3930,0
|
|
20240726,190300,140318160,3930,3930,3930,3930,0
|
|
20240726,190200,140318160,3930,3930,3930,3930,0
|
|
20240726,190100,140318160,3930,3930,3930,3930,0
|
|
20240726,190000,140318160,3930,3930,3930,3930,0
|
|
20240726,185900,140318160,3930,3930,3930,3930,0
|
|
20240726,185800,140318160,3930,3930,3930,3930,0
|
|
20240726,185700,140318160,3930,3930,3930,3930,0
|
|
20240726,185600,140318160,3930,3930,3930,3930,0
|
|
20240726,185500,140318160,3930,3930,3930,3930,0
|
|
20240726,185400,140318160,3930,3930,3930,3930,0
|
|
20240726,185300,140318160,3930,3930,3930,3930,0
|
|
20240726,185200,140318160,3930,3930,3930,3930,0
|
|
20240726,185100,140318160,3930,3930,3930,3930,0
|
|
20240726,185000,140318160,3930,3930,3930,3930,0
|
|
20240726,184900,140318160,3930,3930,3930,3930,0
|
|
20240726,184800,140318160,3930,3930,3930,3930,0
|
|
20240726,184700,140318160,3930,3930,3930,3930,0
|
|
20240726,184600,140318160,3930,3930,3930,3930,0
|
|
20240726,184500,140318160,3930,3930,3930,3930,0
|
|
20240726,184400,140318160,3930,3930,3930,3930,0
|
|
20240726,184300,140318160,3930,3930,3930,3930,2831
|
|
20240726,184200,140318160,3930,3930,3930,3930,0
|
|
20240726,184100,140318160,3930,3930,3930,3930,0
|
|
20240726,184000,140318160,3930,3930,3930,3930,0
|
|
20240726,183900,140318160,3930,3930,3930,3930,0
|
|
20240726,183800,140318160,3930,3930,3930,3930,0
|
|
20240726,183700,140318160,3930,3930,3930,3930,0
|
|
20240726,183600,140318160,3930,3930,3930,3930,0
|
|
20240726,183500,140318160,3930,3930,3930,3930,0
|
|
20240726,183400,140318160,3930,3930,3930,3930,0
|
|
20240726,183300,140318160,3930,3930,3930,3930,0
|
|
20240726,183200,140318160,3930,3930,3930,3930,0
|
|
20240726,183100,140318160,3930,3930,3930,3930,0
|
|
20240726,183000,140318160,3930,3930,3930,3930,0
|
|
20240726,182900,140318160,3930,3930,3930,3930,0
|
|
20240726,182800,140318160,3930,3930,3930,3930,0
|
|
20240726,182700,140318160,3930,3930,3930,3930,0
|
|
20240726,182600,140318160,3930,3930,3930,3930,0
|
|
20240726,182500,140318160,3930,3930,3930,3930,0
|
|
20240726,182400,140318160,3930,3930,3930,3930,0
|
|
20240726,182300,140318160,3930,3930,3930,3930,0
|
|
20240726,182200,140318160,3930,3930,3930,3930,0
|
|
20240726,182100,140318160,3930,3930,3930,3930,0
|
|
20240726,182000,140318160,3930,3930,3930,3930,0
|
|
20240726,181900,140318160,3930,3930,3930,3930,0
|
|
20240726,181800,140318160,3930,3930,3930,3930,0
|
|
20240726,181700,140318160,3930,3930,3930,3930,0
|
|
20240726,181600,140318160,3930,3930,3930,3930,0
|
|
20240726,181500,140318160,3930,3930,3930,3930,0
|
|
20240726,181400,140318160,3930,3930,3930,3930,0
|
|
20240726,181300,140318160,3930,3930,3930,3930,2831
|
|
20240726,181200,140318160,3930,3930,3930,3930,0
|
|
20240726,181100,140318160,3930,3930,3930,3930,0
|
|
20240726,181000,140318160,3930,3930,3930,3930,0
|
|
20240726,180900,140318160,3930,3930,3930,3930,0
|
|
20240726,180800,140318160,3930,3930,3930,3930,0
|
|
20240726,180700,140318160,3930,3930,3930,3930,0
|
|
20240726,180600,140318160,3930,3930,3930,3930,0
|
|
20240726,180500,140318160,3930,3930,3930,3930,0
|
|
20240726,180400,140318160,3930,3930,3930,3930,0
|
|
20240726,180300,140318160,3930,3930,3930,3930,0
|
|
20240726,180200,140318160,3930,3930,3930,3930,0
|
|
20240726,180100,140318160,3930,3930,3930,3930,0
|
|
20240726,180000,140318160,3930,3930,3930,3930,0
|
|
20240726,175900,140318160,3930,3930,3930,3930,0
|
|
20240726,175800,140318160,3930,3930,3930,3930,0
|
|
20240726,175700,140318160,3930,3930,3930,3930,0
|
|
20240726,175600,140318160,3930,3930,3930,3930,0
|
|
20240726,175500,140318160,3930,3930,3930,3930,0
|
|
20240726,175400,140318160,3930,3930,3930,3930,0
|
|
20240726,175300,140318160,3930,3930,3930,3930,0
|
|
20240726,175200,140318160,3930,3930,3930,3930,0
|
|
20240726,175100,140318160,3930,3930,3930,3930,0
|
|
20240726,175000,140318160,3930,3930,3930,3930,0
|
|
20240726,174900,140318160,3930,3930,3930,3930,0
|
|
20240726,174800,140318160,3930,3930,3930,3930,0
|
|
20240726,174700,140318160,3930,3930,3930,3930,0
|
|
20240726,174600,140318160,3930,3930,3930,3930,0
|
|
20240726,174500,140318160,3930,3930,3930,3930,0
|
|
20240726,174400,140318160,3930,3930,3930,3930,0
|
|
20240726,174300,140318160,3930,3930,3930,3930,2831
|
|
20240726,174200,140318160,3930,3930,3930,3930,0
|
|
20240726,174100,140318160,3930,3930,3930,3930,0
|
|
20240726,174000,140318160,3930,3930,3930,3930,0
|
|
20240726,173900,140318160,3930,3930,3930,3930,0
|
|
20240726,173800,140318160,3930,3930,3930,3930,0
|
|
20240726,173700,140318160,3930,3930,3930,3930,0
|
|
20240726,173600,140318160,3930,3930,3930,3930,0
|
|
20240726,173500,140318160,3930,3930,3930,3930,0
|
|
20240726,173400,140318160,3930,3930,3930,3930,0
|
|
20240726,173300,140318160,3930,3930,3930,3930,0
|
|
20240726,173200,140318160,3930,3930,3930,3930,0
|
|
20240726,173100,140318160,3930,3930,3930,3930,0
|
|
20240726,173000,140318160,3930,3930,3930,3930,0
|
|
20240726,172900,140318160,3930,3930,3930,3930,0
|
|
20240726,172800,140318160,3930,3930,3930,3930,0
|
|
20240726,172700,140318160,3930,3930,3930,3930,0
|
|
20240726,172600,140318160,3930,3930,3930,3930,0
|
|
20240726,172500,140318160,3930,3930,3930,3930,0
|
|
20240726,172400,140318160,3930,3930,3930,3930,0
|
|
20240726,172300,140318160,3930,3930,3930,3930,0
|
|
20240726,172200,140318160,3930,3930,3930,3930,0
|
|
20240726,172100,140318160,3930,3930,3930,3930,0
|
|
20240726,172000,140318160,3930,3930,3930,3930,0
|
|
20240726,171900,140318160,3930,3930,3930,3930,0
|
|
20240726,171800,140318160,3930,3930,3930,3930,0
|
|
20240726,171700,140318160,3930,3930,3930,3930,0
|
|
20240726,171600,140318160,3930,3930,3930,3930,0
|
|
20240726,171500,140318160,3930,3930,3930,3930,0
|
|
20240726,171400,140318160,3930,3930,3930,3930,0
|
|
20240726,171300,140318160,3930,3930,3930,3930,2831
|
|
20240726,171200,140318160,3930,3930,3930,3930,0
|
|
20240726,171100,140318160,3930,3930,3930,3930,0
|
|
20240726,171000,140318160,3930,3930,3930,3930,0
|
|
20240726,170900,140318160,3930,3930,3930,3930,0
|
|
20240726,170800,140318160,3930,3930,3930,3930,0
|
|
20240726,170700,140318160,3930,3930,3930,3930,0
|
|
20240726,170600,140318160,3930,3930,3930,3930,0
|
|
20240726,170500,140318160,3930,3930,3930,3930,0
|
|
20240726,170400,140318160,3930,3930,3930,3930,0
|
|
20240726,170300,140318160,3930,3930,3930,3930,0
|
|
20240726,170200,140318160,3930,3930,3930,3930,0
|
|
20240726,170100,140318160,3930,3930,3930,3930,0
|
|
20240726,170000,140318160,3930,3930,3930,3930,0
|
|
20240726,165900,140318160,3930,3930,3930,3930,0
|
|
20240726,165800,140318160,3930,3930,3930,3930,0
|
|
20240726,165700,140318160,3930,3930,3930,3930,0
|
|
20240726,165600,140318160,3930,3930,3930,3930,0
|
|
20240726,165500,140318160,3930,3930,3930,3930,0
|
|
20240726,165400,140318160,3930,3930,3930,3930,0
|
|
20240726,165300,140318160,3930,3930,3930,3930,0
|
|
20240726,165200,140318160,3930,3930,3930,3930,0
|
|
20240726,165100,140318160,3930,3930,3930,3930,0
|
|
20240726,165000,140318160,3930,3930,3930,3930,0
|
|
20240726,164900,140318160,3930,3930,3930,3930,0
|
|
20240726,164800,140318160,3930,3930,3930,3930,0
|
|
20240726,164700,140318160,3930,3930,3930,3930,0
|
|
20240726,164600,140318160,3930,3930,3930,3930,0
|
|
20240726,164500,140318160,3930,3930,3930,3930,0
|
|
20240726,164400,140318160,3930,3930,3930,3930,0
|
|
20240726,164300,140318160,3930,3930,3930,3930,2831
|
|
20240726,164200,140318160,3930,3930,3930,3930,0
|
|
20240726,164100,140318160,3930,3930,3930,3930,0
|
|
20240726,164000,140318160,3930,3930,3930,3930,0
|
|
20240726,163900,140318160,3930,3930,3930,3930,0
|
|
20240726,163800,140318160,3930,3930,3930,3930,0
|
|
20240726,163700,140318160,3930,3930,3930,3930,0
|
|
20240726,163600,140318160,3930,3930,3930,3930,0
|
|
20240726,163500,140318160,3930,3930,3930,3930,0
|
|
20240726,163400,140318160,3930,3930,3930,3930,0
|
|
20240726,163300,140318160,3930,3930,3930,3930,0
|
|
20240726,163200,140318160,3930,3930,3930,3930,0
|
|
20240726,163100,140318160,3930,3930,3930,3930,0
|
|
20240726,163000,140318160,3930,3930,3930,3930,0
|
|
20240726,162900,140318160,3930,3930,3930,3930,0
|
|
20240726,162800,140318160,3930,3930,3930,3930,0
|
|
20240726,162700,140318160,3930,3930,3930,3930,0
|
|
20240726,162600,140318160,3930,3930,3930,3930,0
|
|
20240726,162500,140318160,3930,3930,3930,3930,0
|
|
20240726,162400,140318160,3930,3930,3930,3930,0
|
|
20240726,162300,140318160,3930,3930,3930,3930,0
|
|
20240726,162200,140318160,3930,3930,3930,3930,0
|
|
20240726,162100,140318160,3930,3930,3930,3930,0
|
|
20240726,162000,140318160,3930,3930,3930,3930,0
|
|
20240726,161900,140318160,3930,3930,3930,3930,0
|
|
20240726,161800,140318160,3930,3930,3930,3930,0
|
|
20240726,161700,140318160,3930,3930,3930,3930,0
|
|
20240726,161600,140318160,3930,3930,3930,3930,0
|
|
20240726,161500,140318160,3930,3930,3930,3930,0
|
|
20240726,161400,140318160,3930,3930,3930,3930,0
|
|
20240726,161300,140318160,3930,3930,3930,3930,2831
|
|
20240726,161200,140318160,3930,3930,3930,3930,0
|
|
20240726,161100,140318160,3930,3930,3930,3930,0
|
|
20240726,161000,140318160,3930,3930,3930,3930,0
|
|
20240726,160900,140318160,3930,3930,3930,3930,0
|
|
20240726,160800,140318160,3930,3930,3930,3930,0
|
|
20240726,160700,140318160,3930,3930,3930,3930,0
|
|
20240726,160600,140318160,3930,3930,3930,3930,0
|
|
20240726,160500,140318160,3930,3930,3930,3930,0
|
|
20240726,160400,140318160,3930,3930,3930,3930,0
|
|
20240726,160300,140318160,3930,3930,3930,3930,0
|
|
20240726,160200,140318160,3930,3930,3930,3930,0
|
|
20240726,160100,140318160,3930,3930,3930,3930,0
|
|
20240726,160000,140318160,3930,3930,3930,3930,0
|
|
20240726,155900,140318160,3930,3930,3930,3930,0
|
|
20240726,155800,140318160,3930,3930,3930,3930,0
|
|
20240726,155700,140318160,3930,3930,3930,3930,0
|
|
20240726,155600,140318160,3930,3930,3930,3930,0
|
|
20240726,155500,140318160,3930,3930,3930,3930,0
|
|
20240726,155400,140318160,3930,3930,3930,3930,0
|
|
20240726,155300,140318160,3930,3930,3930,3930,0
|
|
20240726,155200,140318160,3930,3930,3930,3930,0
|
|
20240726,155100,140318160,3930,3930,3930,3930,0
|
|
20240726,155000,140318160,3930,3930,3930,3930,0
|
|
20240726,154900,140318160,3930,3930,3930,3930,0
|
|
20240726,154800,140318160,3930,3930,3930,3930,0
|
|
20240726,154700,140318160,3930,3930,3930,3930,0
|
|
20240726,154600,140318160,3930,3930,3930,3930,0
|
|
20240726,154500,140318160,3930,3930,3930,3930,0
|
|
20240726,154400,140318160,3930,3930,3930,3930,0
|
|
20240726,154300,140318160,3930,3930,3930,3930,2831
|
|
20240726,154200,140318160,3930,3930,3930,3930,0
|
|
20240726,154100,140318160,3930,3930,3930,3930,0
|
|
20240726,154000,140318160,3930,3930,3930,3930,0
|
|
20240726,153900,140318160,3930,3930,3930,3930,0
|
|
20240726,153800,140318160,3930,3930,3930,3930,0
|
|
20240726,153700,140318160,3930,3930,3930,3930,0
|
|
20240726,153600,140318160,3930,3930,3930,3930,0
|
|
20240726,153500,140318160,3930,3930,3930,3930,0
|
|
20240726,153400,140318160,3930,3930,3930,3930,0
|
|
20240726,153300,140318160,3930,3930,3930,3930,0
|
|
20240726,153200,140318160,3930,3930,3930,3930,0
|
|
20240726,153100,140318160,3930,3930,3930,3930,0
|
|
20240726,153000,140318160,3930,3930,3930,3930,2831
|
|
20240726,152900,129192330,3830,3830,3830,3830,0
|
|
20240726,152800,129192330,3830,3830,3830,3830,0
|
|
20240726,152700,129192330,3830,3830,3830,3830,0
|
|
20240726,152600,129192330,3830,3830,3830,3830,0
|
|
20240726,152500,129192330,3830,3830,3830,3830,0
|
|
20240726,152400,129192330,3830,3830,3830,3830,0
|
|
20240726,152300,129192330,3830,3830,3830,3830,0
|
|
20240726,152200,129192330,3830,3830,3830,3830,0
|
|
20240726,152100,129192330,3830,3830,3830,3830,0
|
|
20240726,152000,129192330,3830,3830,3830,3830,0
|
|
20240726,151900,129192330,3830,3830,3830,3830,1090
|
|
20240726,151800,125017630,3835,3835,3835,3835,0
|
|
20240726,151700,125017630,3835,3835,3835,3835,313
|
|
20240726,151600,123817275,3835,3835,3835,3835,1
|
|
20240726,151500,123813440,3840,3840,3840,3840,0
|
|
20240726,151400,123813440,3840,3840,3840,3840,0
|
|
20240726,151300,123813440,3840,3840,3840,3840,0
|
|
20240726,151200,123813440,3840,3840,3840,3840,0
|
|
20240726,151100,123813440,3840,3840,3840,3840,5
|
|
20240726,151000,123794240,3840,3840,3840,3840,283
|
|
20240726,150900,122707520,3845,3845,3845,3845,0
|
|
20240726,150800,122707520,3845,3845,3845,3845,0
|
|
20240726,150700,122707520,3845,3845,3845,3845,2
|
|
20240726,150600,122699830,3845,3845,3845,3845,3
|
|
20240726,150500,122688295,3845,3845,3845,3845,0
|
|
20240726,150400,122688295,3845,3845,3845,3845,0
|
|
20240726,150300,122688295,3845,3840,3845,3840,5
|
|
20240726,150200,122669090,3830,3830,3830,3830,2
|
|
20240726,150100,122661430,3830,3830,3830,3830,0
|
|
20240726,150000,122661430,3830,3830,3830,3830,1
|
|
20240726,145900,122657600,3840,3840,3840,3840,4
|
|
20240726,145800,122642240,3830,3830,3830,3830,0
|
|
20240726,145700,122642240,3830,3830,3830,3830,3
|
|
20240726,145600,122630750,3830,3830,3830,3830,0
|
|
20240726,145500,122630750,3830,3830,3830,3830,0
|
|
20240726,145400,122630750,3830,3830,3830,3830,402
|
|
20240726,145300,121091090,3830,3840,3855,3830,1103
|
|
20240726,145200,116860695,3840,3840,3840,3840,0
|
|
20240726,145100,116860695,3840,3840,3840,3840,20
|
|
20240726,145000,116783895,3840,3840,3840,3840,22
|
|
20240726,144900,116699415,3840,3840,3840,3840,0
|
|
20240726,144800,116699415,3840,3840,3840,3840,0
|
|
20240726,144700,116699415,3840,3840,3840,3840,0
|
|
20240726,144600,116699415,3840,3840,3840,3840,276
|
|
20240726,144500,115639575,3840,3840,3840,3840,0
|
|
20240726,144400,115639575,3840,3840,3840,3840,0
|
|
20240726,144300,115639575,3840,3840,3840,3840,0
|
|
20240726,144200,115639575,3840,3840,3840,3840,0
|
|
20240726,144100,115639575,3840,3840,3840,3840,0
|
|
20240726,144000,115639575,3840,3840,3840,3840,0
|
|
20240726,143900,115639575,3840,3840,3840,3840,0
|
|
20240726,143800,115639575,3840,3840,3840,3840,0
|
|
20240726,143700,115639575,3840,3840,3840,3840,0
|
|
20240726,143600,115639575,3840,3840,3840,3840,0
|
|
20240726,143500,115639575,3840,3840,3840,3840,1
|
|
20240726,143400,115635735,3840,3840,3840,3840,0
|
|
20240726,143300,115635735,3840,3840,3840,3840,0
|
|
20240726,143200,115635735,3840,3840,3840,3840,0
|
|
20240726,143100,115635735,3840,3840,3840,3840,0
|
|
20240726,143000,115635735,3840,3840,3840,3840,0
|
|
20240726,142900,115635735,3840,3840,3840,3840,0
|
|
20240726,142800,115635735,3840,3840,3840,3840,0
|
|
20240726,142700,115635735,3840,3840,3840,3840,11
|
|
20240726,142600,115593495,3840,3840,3840,3840,0
|
|
20240726,142500,115593495,3840,3840,3840,3840,5
|
|
20240726,142400,115574295,3830,3830,3830,3830,0
|
|
20240726,142300,115574295,3830,3830,3830,3830,0
|
|
20240726,142200,115574295,3830,3855,3855,3830,1540
|
|
20240726,142100,109668900,3860,3860,3860,3860,1
|
|
20240726,142000,109665040,3850,3850,3850,3850,0
|
|
20240726,141900,109665040,3850,3850,3850,3850,18
|
|
20240726,141800,109595740,3850,3850,3850,3850,0
|
|
20240726,141700,109595740,3850,3850,3850,3850,0
|
|
20240726,141600,109595740,3850,3850,3850,3850,0
|
|
20240726,141500,109595740,3850,3850,3850,3850,339
|
|
20240726,141400,108290590,3845,3845,3845,3845,1629
|
|
20240726,141300,102027085,3830,3830,3830,3830,0
|
|
20240726,141200,102027085,3830,3830,3830,3830,0
|
|
20240726,141100,102027085,3830,3830,3830,3830,0
|
|
20240726,141000,102027085,3830,3830,3830,3830,0
|
|
20240726,140900,102027085,3830,3830,3830,3830,0
|
|
20240726,140800,102027085,3830,3830,3830,3830,0
|
|
20240726,140700,102027085,3830,3830,3830,3830,0
|
|
20240726,140600,102027085,3830,3830,3830,3830,0
|
|
20240726,140500,102027085,3830,3830,3830,3830,0
|
|
20240726,140400,102027085,3830,3830,3830,3830,0
|
|
20240726,140300,102027085,3830,3830,3830,3830,0
|
|
20240726,140200,102027085,3830,3830,3830,3830,0
|
|
20240726,140100,102027085,3830,3830,3830,3830,0
|
|
20240726,140000,102027085,3830,3830,3830,3830,10
|
|
20240726,135900,101988785,3830,3830,3830,3830,0
|
|
20240726,135800,101988785,3830,3830,3830,3830,0
|
|
20240726,135700,101988785,3830,3830,3830,3830,0
|
|
20240726,135600,101988785,3830,3830,3830,3830,0
|
|
20240726,135500,101988785,3830,3830,3830,3830,0
|
|
20240726,135400,101988785,3830,3830,3830,3830,137
|
|
20240726,135300,101464075,3830,3830,3830,3830,0
|
|
20240726,135200,101464075,3830,3830,3830,3830,0
|
|
20240726,135100,101464075,3830,3830,3830,3830,0
|
|
20240726,135000,101464075,3830,3830,3830,3830,0
|
|
20240726,134900,101464075,3830,3840,3840,3830,468
|
|
20240726,134800,99669245,3860,3860,3860,3860,0
|
|
20240726,134700,99669245,3860,3860,3860,3860,0
|
|
20240726,134600,99669245,3860,3860,3860,3860,0
|
|
20240726,134500,99669245,3860,3855,3860,3855,6
|
|
20240726,134400,99646110,3850,3850,3850,3850,105
|
|
20240726,134300,99241860,3840,3830,3840,3830,9
|
|
20240726,134200,99207345,3830,3830,3830,3830,0
|
|
20240726,134100,99207345,3830,3830,3830,3830,2
|
|
20240726,134000,99199685,3830,3830,3830,3830,1
|
|
20240726,133900,99195855,3830,3830,3830,3830,0
|
|
20240726,133800,99195855,3830,3830,3830,3830,1
|
|
20240726,133700,99192025,3815,3815,3815,3815,0
|
|
20240726,133600,99192025,3815,3815,3815,3815,54
|
|
20240726,133500,98986015,3815,3815,3815,3815,0
|
|
20240726,133400,98986015,3815,3815,3815,3815,0
|
|
20240726,133300,98986015,3815,3815,3815,3815,2
|
|
20240726,133200,98978385,3825,3825,3825,3825,4
|
|
20240726,133100,98963085,3810,3810,3810,3810,0
|
|
20240726,133000,98963085,3810,3815,3815,3810,3
|
|
20240726,132900,98951650,3810,3810,3810,3810,5
|
|
20240726,132800,98932600,3810,3810,3810,3810,0
|
|
20240726,132700,98932600,3810,3825,3835,3810,604
|
|
20240726,132600,96621680,3825,3825,3825,3825,0
|
|
20240726,132500,96621680,3825,3825,3825,3825,0
|
|
20240726,132400,96621680,3825,3825,3825,3825,0
|
|
20240726,132300,96621680,3825,3825,3825,3825,0
|
|
20240726,132200,96621680,3825,3825,3825,3825,0
|
|
20240726,132100,96621680,3825,3825,3825,3825,11
|
|
20240726,132000,96579605,3825,3860,3860,3825,28
|
|
20240726,131900,96471955,3830,3835,3865,3830,37
|
|
20240726,131800,96329830,3865,3865,3865,3865,21
|
|
20240726,131700,96248665,3865,3865,3865,3865,0
|
|
20240726,131600,96248665,3865,3865,3865,3865,0
|
|
20240726,131500,96248665,3865,3865,3865,3865,0
|
|
20240726,131400,96248665,3865,3865,3865,3865,1
|
|
20240726,131300,96244800,3840,3840,3840,3840,0
|
|
20240726,131200,96244800,3840,3840,3840,3840,0
|
|
20240726,131100,96244800,3840,3840,3840,3840,0
|
|
20240726,131000,96244800,3840,3865,3865,3840,16
|
|
20240726,130900,96183185,3865,3865,3865,3865,0
|
|
20240726,130800,96183185,3865,3865,3865,3865,0
|
|
20240726,130700,96183185,3865,3865,3865,3865,3
|
|
20240726,130600,96171590,3845,3845,3845,3845,300
|
|
20240726,130500,95018090,3850,3850,3850,3850,0
|
|
20240726,130400,95018090,3850,3850,3850,3850,0
|
|
20240726,130300,95018090,3850,3850,3850,3850,39
|
|
20240726,130200,94867940,3860,3860,3860,3860,0
|
|
20240726,130100,94867940,3860,3860,3860,3860,0
|
|
20240726,130000,94867940,3860,3860,3860,3860,0
|
|
20240726,125900,94867940,3860,3860,3860,3860,0
|
|
20240726,125800,94867940,3860,3860,3860,3860,0
|
|
20240726,125700,94867940,3860,3860,3860,3860,0
|
|
20240726,125600,94867940,3860,3860,3860,3860,0
|
|
20240726,125500,94867940,3860,3860,3860,3860,0
|
|
20240726,125400,94867940,3860,3860,3860,3860,0
|
|
20240726,125300,94867940,3860,3860,3860,3860,0
|
|
20240726,125200,94867940,3860,3860,3860,3860,0
|
|
20240726,125100,94867940,3860,3860,3860,3860,0
|
|
20240726,125000,94867940,3860,3860,3860,3860,0
|
|
20240726,124900,94867940,3860,3860,3860,3860,1
|
|
20240726,124800,94864080,3860,3860,3860,3860,0
|
|
20240726,124700,94864080,3860,3860,3860,3860,0
|
|
20240726,124600,94864080,3860,3860,3860,3860,1
|
|
20240726,124500,94860220,3860,3860,3860,3860,1
|
|
20240726,124400,94856360,3840,3840,3840,3840,0
|
|
20240726,124300,94856360,3840,3840,3840,3840,0
|
|
20240726,124200,94856360,3840,3840,3840,3840,70
|
|
20240726,124100,94587560,3840,3840,3840,3840,4
|
|
20240726,124000,94572200,3840,3840,3840,3840,89
|
|
20240726,123900,94230440,3830,3830,3830,3830,0
|
|
20240726,123800,94230440,3830,3830,3830,3830,0
|
|
20240726,123700,94230440,3830,3830,3830,3830,0
|
|
20240726,123600,94230440,3830,3830,3830,3830,0
|
|
20240726,123500,94230440,3830,3830,3830,3830,0
|
|
20240726,123400,94230440,3830,3830,3830,3830,0
|
|
20240726,123300,94230440,3830,3830,3830,3830,0
|
|
20240726,123200,94230440,3830,3830,3830,3830,0
|
|
20240726,123100,94230440,3830,3840,3865,3830,1006
|
|
20240726,123000,90367165,3840,3840,3840,3840,0
|
|
20240726,122900,90367165,3840,3840,3840,3840,0
|
|
20240726,122800,90367165,3840,3865,3865,3840,2
|
|
20240726,122700,90359460,3845,3845,3845,3845,0
|
|
20240726,122600,90359460,3845,3845,3845,3845,500
|
|
20240726,122500,88436960,3850,3850,3850,3850,0
|
|
20240726,122400,88436960,3850,3850,3850,3850,0
|
|
20240726,122300,88436960,3850,3850,3850,3850,0
|
|
20240726,122200,88436960,3850,3850,3850,3850,0
|
|
20240726,122100,88436960,3850,3850,3850,3850,0
|
|
20240726,122000,88436960,3850,3850,3850,3850,0
|
|
20240726,121900,88436960,3850,3850,3850,3850,277
|
|
20240726,121800,87370510,3845,3845,3845,3845,0
|
|
20240726,121700,87370510,3845,3845,3845,3845,0
|
|
20240726,121600,87370510,3845,3845,3845,3845,4
|
|
20240726,121500,87355130,3845,3845,3845,3845,72
|
|
20240726,121400,87078290,3840,3845,3845,3840,41
|
|
20240726,121300,86920665,3845,3845,3845,3845,0
|
|
20240726,121200,86920665,3845,3845,3845,3845,0
|
|
20240726,121100,86920665,3845,3845,3845,3845,0
|
|
20240726,121000,86920665,3845,3850,3850,3845,1057
|
|
20240726,120900,82853860,3850,3850,3850,3850,0
|
|
20240726,120800,82853860,3850,3850,3850,3850,13
|
|
20240726,120700,82803810,3855,3855,3855,3855,0
|
|
20240726,120600,82803810,3855,3855,3855,3855,0
|
|
20240726,120500,82803810,3855,3855,3855,3855,0
|
|
20240726,120400,82803810,3855,3855,3855,3855,0
|
|
20240726,120300,82803810,3855,3855,3855,3855,0
|
|
20240726,120200,82803810,3855,3855,3855,3855,34
|
|
20240726,120100,82672740,3855,3855,3855,3855,92
|
|
20240726,120000,82318080,3855,3855,3855,3855,1
|
|
20240726,115900,82314225,3860,3860,3860,3860,0
|
|
20240726,115800,82314225,3860,3860,3860,3860,1
|
|
20240726,115700,82310365,3860,3860,3860,3860,0
|
|
20240726,115600,82310365,3860,3860,3860,3860,0
|
|
20240726,115500,82310365,3860,3860,3860,3860,0
|
|
20240726,115400,82310365,3860,3860,3860,3860,0
|
|
20240726,115300,82310365,3860,3860,3860,3860,0
|
|
20240726,115200,82310365,3860,3860,3860,3860,0
|
|
20240726,115100,82310365,3860,3860,3860,3860,0
|
|
20240726,115000,82310365,3860,3860,3860,3860,0
|
|
20240726,114900,82310365,3860,3860,3860,3860,0
|
|
20240726,114800,82310365,3860,3860,3860,3860,0
|
|
20240726,114700,82310365,3860,3860,3860,3860,1
|
|
20240726,114600,82306505,3855,3855,3855,3855,0
|
|
20240726,114500,82306505,3855,3855,3855,3855,0
|
|
20240726,114400,82306505,3855,3855,3855,3855,0
|
|
20240726,114300,82306505,3855,3855,3855,3855,0
|
|
20240726,114200,82306505,3855,3855,3855,3855,0
|
|
20240726,114100,82306505,3855,3855,3855,3855,0
|
|
20240726,114000,82306505,3855,3855,3855,3855,200
|
|
20240726,113900,81535505,3855,3855,3855,3855,0
|
|
20240726,113800,81535505,3855,3855,3855,3855,0
|
|
20240726,113700,81535505,3855,3855,3855,3855,0
|
|
20240726,113600,81535505,3855,3855,3855,3855,0
|
|
20240726,113500,81535505,3855,3855,3855,3855,0
|
|
20240726,113400,81535505,3855,3855,3855,3855,0
|
|
20240726,113300,81535505,3855,3855,3855,3855,0
|
|
20240726,113200,81535505,3855,3855,3855,3855,0
|
|
20240726,113100,81535505,3855,3855,3855,3855,0
|
|
20240726,113000,81535505,3855,3855,3855,3855,0
|
|
20240726,112900,81535505,3855,3855,3855,3855,5
|
|
20240726,112800,81516230,3855,3860,3860,3855,1500
|
|
20240726,112700,75731730,3860,3860,3860,3860,0
|
|
20240726,112600,75731730,3860,3860,3860,3860,1000
|
|
20240726,112500,71871730,3860,3860,3860,3860,0
|
|
20240726,112400,71871730,3860,3860,3860,3860,0
|
|
20240726,112300,71871730,3860,3860,3860,3860,0
|
|
20240726,112200,71871730,3860,3860,3860,3860,0
|
|
20240726,112100,71871730,3860,3860,3860,3860,0
|
|
20240726,112000,71871730,3860,3860,3860,3860,0
|
|
20240726,111900,71871730,3860,3860,3860,3860,0
|
|
20240726,111800,71871730,3860,3860,3860,3860,0
|
|
20240726,111700,71871730,3860,3860,3860,3860,0
|
|
20240726,111600,71871730,3860,3880,3880,3860,3
|
|
20240726,111500,71860110,3865,3865,3865,3865,0
|
|
20240726,111400,71860110,3865,3865,3865,3865,1
|
|
20240726,111300,71856245,3865,3865,3865,3865,0
|
|
20240726,111200,71856245,3865,3865,3865,3865,0
|
|
20240726,111100,71856245,3865,3865,3865,3865,0
|
|
20240726,111000,71856245,3865,3865,3865,3865,45
|
|
20240726,110900,71682320,3865,3865,3865,3865,0
|
|
20240726,110800,71682320,3865,3865,3865,3865,0
|
|
20240726,110700,71682320,3865,3865,3865,3865,0
|
|
20240726,110600,71682320,3865,3865,3865,3865,0
|
|
20240726,110500,71682320,3865,3865,3865,3865,0
|
|
20240726,110400,71682320,3865,3865,3865,3865,0
|
|
20240726,110300,71682320,3865,3865,3865,3865,0
|
|
20240726,110200,71682320,3865,3865,3865,3865,0
|
|
20240726,110100,71682320,3865,3875,3875,3865,10
|
|
20240726,110000,71643580,3875,3875,3875,3875,0
|
|
20240726,105900,71643580,3875,3875,3875,3875,0
|
|
20240726,105800,71643580,3875,3875,3875,3875,0
|
|
20240726,105700,71643580,3875,3875,3875,3875,3
|
|
20240726,105600,71631955,3875,3875,3875,3875,0
|
|
20240726,105500,71631955,3875,3880,3880,3875,401
|
|
20240726,105400,70077345,3880,3880,3880,3880,0
|
|
20240726,105300,70077345,3880,3880,3880,3880,0
|
|
20240726,105200,70077345,3880,3880,3880,3880,0
|
|
20240726,105100,70077345,3880,3880,3880,3880,0
|
|
20240726,105000,70077345,3880,3880,3880,3880,0
|
|
20240726,104900,70077345,3880,3880,3880,3880,0
|
|
20240726,104800,70077345,3880,3880,3880,3880,25
|
|
20240726,104700,69980345,3880,3885,3885,3880,77
|
|
20240726,104600,69681365,3885,3885,3885,3885,3
|
|
20240726,104500,69669710,3885,3885,3885,3885,100
|
|
20240726,104400,69281210,3895,3895,3895,3895,13
|
|
20240726,104300,69230575,3895,3895,3895,3895,0
|
|
20240726,104200,69230575,3895,3895,3895,3895,242
|
|
20240726,104100,68287985,3895,3895,3895,3895,1
|
|
20240726,104000,68284090,3885,3885,3885,3885,1
|
|
20240726,103900,68280205,3880,3880,3880,3880,0
|
|
20240726,103800,68280205,3880,3880,3880,3880,200
|
|
20240726,103700,67504205,3880,3880,3880,3880,2
|
|
20240726,103600,67496445,3860,3860,3860,3860,0
|
|
20240726,103500,67496445,3860,3860,3860,3860,0
|
|
20240726,103400,67496445,3860,3860,3860,3860,86
|
|
20240726,103300,67164485,3880,3880,3880,3880,5
|
|
20240726,103200,67145085,3870,3870,3870,3870,0
|
|
20240726,103100,67145085,3870,3870,3870,3870,0
|
|
20240726,103000,67145085,3870,3870,3870,3870,30
|
|
20240726,102900,67028985,3865,3865,3865,3865,1
|
|
20240726,102800,67025120,3870,3870,3870,3870,67
|
|
20240726,102700,66765830,3875,3875,3875,3875,1
|
|
20240726,102600,66761955,3910,3865,3910,3865,89
|
|
20240726,102500,66415225,3855,3855,3855,3855,0
|
|
20240726,102400,66415225,3855,3855,3855,3855,48
|
|
20240726,102300,66230185,3855,3855,3855,3855,0
|
|
20240726,102200,66230185,3855,3855,3855,3855,0
|
|
20240726,102100,66230185,3855,3855,3855,3855,1075
|
|
20240726,102000,62086060,3850,3850,3850,3850,0
|
|
20240726,101900,62086060,3850,3850,3850,3850,0
|
|
20240726,101800,62086060,3850,3850,3850,3850,0
|
|
20240726,101700,62086060,3850,3850,3850,3850,0
|
|
20240726,101600,62086060,3850,3850,3850,3850,0
|
|
20240726,101500,62086060,3850,3850,3850,3850,0
|
|
20240726,101400,62086060,3850,3850,3850,3850,0
|
|
20240726,101300,62086060,3850,3850,3850,3850,0
|
|
20240726,101200,62086060,3850,3900,3900,3850,9
|
|
20240726,101100,62051160,3880,3860,3945,3845,2282
|
|
20240726,101000,53112175,3860,3875,3875,3850,164
|
|
20240726,100900,52479140,3915,3860,3930,3860,1107
|
|
20240726,100800,48146765,3825,3895,3990,3800,2894
|
|
20240726,100700,36813640,3875,3855,3930,3855,1004
|
|
20240726,100600,32909890,3850,3850,3850,3850,1001
|
|
20240726,100500,29056040,3850,3800,3850,3800,2247
|
|
20240726,100400,20495390,3800,3800,3800,3800,1
|
|
20240726,100300,20491590,3795,3795,3795,3795,1
|
|
20240726,100200,20487795,3795,3795,3795,3795,0
|
|
20240726,100100,20487795,3795,3795,3795,3795,200
|
|
20240726,100000,19728795,3795,3795,3795,3795,2
|
|
20240726,095900,19721205,3795,3795,3795,3795,315
|
|
20240726,095800,18525780,3800,3800,3800,3800,2
|
|
20240726,095700,18518180,3795,3795,3795,3795,0
|
|
20240726,095600,18518180,3795,3795,3795,3795,0
|
|
20240726,095500,18518180,3795,3795,3795,3795,0
|
|
20240726,095400,18518180,3795,3795,3795,3795,0
|
|
20240726,095300,18518180,3795,3795,3795,3795,0
|
|
20240726,095200,18518180,3795,3795,3795,3795,0
|
|
20240726,095100,18518180,3795,3795,3795,3795,0
|
|
20240726,095000,18518180,3795,3795,3795,3795,0
|
|
20240726,094900,18518180,3795,3795,3795,3795,3
|
|
20240726,094800,18506795,3795,3795,3795,3795,50
|
|
20240726,094700,18317045,3795,3795,3795,3795,0
|
|
20240726,094600,18317045,3795,3795,3795,3795,0
|
|
20240726,094500,18317045,3795,3795,3795,3795,0
|
|
20240726,094400,18317045,3795,3795,3795,3795,0
|
|
20240726,094300,18317045,3795,3795,3795,3795,59
|
|
20240726,094200,18093140,3795,3795,3795,3795,0
|
|
20240726,094100,18093140,3795,3800,3800,3795,35
|
|
20240726,094000,17960230,3795,3795,3795,3795,0
|
|
20240726,093900,17960230,3795,3795,3795,3795,0
|
|
20240726,093800,17960230,3795,3805,3805,3795,670
|
|
20240726,093700,15416150,3805,3805,3805,3805,0
|
|
20240726,093600,15416150,3805,3805,3805,3805,22
|
|
20240726,093500,15332440,3830,3830,3830,3830,5
|
|
20240726,093400,15313290,3830,3830,3830,3830,3
|
|
20240726,093300,15301800,3830,3830,3830,3830,0
|
|
20240726,093200,15301800,3830,3830,3830,3830,0
|
|
20240726,093100,15301800,3830,3830,3830,3830,0
|
|
20240726,093000,15301800,3830,3830,3830,3830,0
|
|
20240726,092900,15301800,3830,3830,3830,3830,0
|
|
20240726,092800,15301800,3830,3830,3830,3830,0
|
|
20240726,092700,15301800,3830,3830,3830,3830,0
|
|
20240726,092600,15301800,3830,3830,3830,3830,246
|
|
20240726,092500,14359620,3830,3820,3830,3820,2500
|
|
20240726,092400,4797380,3820,3820,3820,3820,0
|
|
20240726,092300,4797380,3820,3820,3820,3820,0
|
|
20240726,092200,4797380,3820,3820,3820,3820,0
|
|
20240726,092100,4797380,3820,3820,3820,3820,0
|
|
20240726,092000,4797380,3820,3820,3820,3820,0
|
|
20240726,091900,4797380,3820,3820,3820,3820,0
|
|
20240726,091800,4797380,3820,3820,3820,3820,0
|
|
20240726,091700,4797380,3820,3820,3820,3820,2
|
|
20240726,091600,4789740,3820,3820,3820,3820,0
|
|
20240726,091500,4789740,3820,3805,3820,3805,361
|
|
20240726,091400,3416120,3825,3825,3825,3825,0
|
|
20240726,091300,3416120,3825,3825,3825,3825,0
|
|
20240726,091200,3416120,3825,3825,3825,3825,0
|
|
20240726,091100,3416120,3825,3825,3825,3825,0
|
|
20240726,091000,3416120,3825,3825,3825,3825,0
|
|
20240726,090900,3416120,3825,3825,3825,3825,0
|
|
20240726,090800,3416120,3825,3825,3825,3825,0
|
|
20240726,090700,3416120,3825,3815,3825,3815,53
|
|
20240726,090600,3213905,3790,3790,3790,3790,0
|
|
20240726,090500,3213905,3790,3790,3790,3790,0
|
|
20240726,090400,3213905,3790,3790,3790,3790,50
|
|
20240726,090300,3024405,3795,3800,3800,3795,255
|
|
20240726,090200,2056075,3805,3805,3805,3805,0
|
|
20240726,090100,2056075,3805,3805,3805,3805,0
|
|
20240726,090000,2056075,3805,3800,3805,3800,541
|