676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,201300,467171480,8650,8650,8650,8650,3225
|
|
20240726,201200,467171480,8650,8650,8650,8650,0
|
|
20240726,201100,467171480,8650,8650,8650,8650,0
|
|
20240726,201000,467171480,8650,8650,8650,8650,0
|
|
20240726,200900,467171480,8650,8650,8650,8650,0
|
|
20240726,200800,467171480,8650,8650,8650,8650,0
|
|
20240726,200700,467171480,8650,8650,8650,8650,0
|
|
20240726,200600,467171480,8650,8650,8650,8650,0
|
|
20240726,200500,467171480,8650,8650,8650,8650,0
|
|
20240726,200400,467171480,8650,8650,8650,8650,0
|
|
20240726,200300,467171480,8650,8650,8650,8650,0
|
|
20240726,200200,467171480,8650,8650,8650,8650,0
|
|
20240726,200100,467171480,8650,8650,8650,8650,0
|
|
20240726,200000,467171480,8650,8650,8650,8650,0
|
|
20240726,195900,467171480,8650,8650,8650,8650,0
|
|
20240726,195800,467171480,8650,8650,8650,8650,0
|
|
20240726,195700,467171480,8650,8650,8650,8650,0
|
|
20240726,195600,467171480,8650,8650,8650,8650,0
|
|
20240726,195500,467171480,8650,8650,8650,8650,0
|
|
20240726,195400,467171480,8650,8650,8650,8650,0
|
|
20240726,195300,467171480,8650,8650,8650,8650,0
|
|
20240726,195200,467171480,8650,8650,8650,8650,0
|
|
20240726,195100,467171480,8650,8650,8650,8650,0
|
|
20240726,195000,467171480,8650,8650,8650,8650,0
|
|
20240726,194900,467171480,8650,8650,8650,8650,0
|
|
20240726,194800,467171480,8650,8650,8650,8650,0
|
|
20240726,194700,467171480,8650,8650,8650,8650,0
|
|
20240726,194600,467171480,8650,8650,8650,8650,0
|
|
20240726,194500,467171480,8650,8650,8650,8650,0
|
|
20240726,194400,467171480,8650,8650,8650,8650,0
|
|
20240726,194300,467171480,8650,8650,8650,8650,3225
|
|
20240726,194200,467171480,8650,8650,8650,8650,0
|
|
20240726,194100,467171480,8650,8650,8650,8650,0
|
|
20240726,194000,467171480,8650,8650,8650,8650,0
|
|
20240726,193900,467171480,8650,8650,8650,8650,0
|
|
20240726,193800,467171480,8650,8650,8650,8650,0
|
|
20240726,193700,467171480,8650,8650,8650,8650,0
|
|
20240726,193600,467171480,8650,8650,8650,8650,0
|
|
20240726,193500,467171480,8650,8650,8650,8650,0
|
|
20240726,193400,467171480,8650,8650,8650,8650,0
|
|
20240726,193300,467171480,8650,8650,8650,8650,0
|
|
20240726,193200,467171480,8650,8650,8650,8650,0
|
|
20240726,193100,467171480,8650,8650,8650,8650,0
|
|
20240726,193000,467171480,8650,8650,8650,8650,0
|
|
20240726,192900,467171480,8650,8650,8650,8650,0
|
|
20240726,192800,467171480,8650,8650,8650,8650,0
|
|
20240726,192700,467171480,8650,8650,8650,8650,0
|
|
20240726,192600,467171480,8650,8650,8650,8650,0
|
|
20240726,192500,467171480,8650,8650,8650,8650,0
|
|
20240726,192400,467171480,8650,8650,8650,8650,0
|
|
20240726,192300,467171480,8650,8650,8650,8650,0
|
|
20240726,192200,467171480,8650,8650,8650,8650,0
|
|
20240726,192100,467171480,8650,8650,8650,8650,0
|
|
20240726,192000,467171480,8650,8650,8650,8650,0
|
|
20240726,191900,467171480,8650,8650,8650,8650,0
|
|
20240726,191800,467171480,8650,8650,8650,8650,0
|
|
20240726,191700,467171480,8650,8650,8650,8650,0
|
|
20240726,191600,467171480,8650,8650,8650,8650,0
|
|
20240726,191500,467171480,8650,8650,8650,8650,0
|
|
20240726,191400,467171480,8650,8650,8650,8650,0
|
|
20240726,191300,467171480,8650,8650,8650,8650,3225
|
|
20240726,191200,467171480,8650,8650,8650,8650,0
|
|
20240726,191100,467171480,8650,8650,8650,8650,0
|
|
20240726,191000,467171480,8650,8650,8650,8650,0
|
|
20240726,190900,467171480,8650,8650,8650,8650,0
|
|
20240726,190800,467171480,8650,8650,8650,8650,0
|
|
20240726,190700,467171480,8650,8650,8650,8650,0
|
|
20240726,190600,467171480,8650,8650,8650,8650,0
|
|
20240726,190500,467171480,8650,8650,8650,8650,0
|
|
20240726,190400,467171480,8650,8650,8650,8650,0
|
|
20240726,190300,467171480,8650,8650,8650,8650,0
|
|
20240726,190200,467171480,8650,8650,8650,8650,0
|
|
20240726,190100,467171480,8650,8650,8650,8650,0
|
|
20240726,190000,467171480,8650,8650,8650,8650,0
|
|
20240726,185900,467171480,8650,8650,8650,8650,0
|
|
20240726,185800,467171480,8650,8650,8650,8650,0
|
|
20240726,185700,467171480,8650,8650,8650,8650,0
|
|
20240726,185600,467171480,8650,8650,8650,8650,0
|
|
20240726,185500,467171480,8650,8650,8650,8650,0
|
|
20240726,185400,467171480,8650,8650,8650,8650,0
|
|
20240726,185300,467171480,8650,8650,8650,8650,0
|
|
20240726,185200,467171480,8650,8650,8650,8650,0
|
|
20240726,185100,467171480,8650,8650,8650,8650,0
|
|
20240726,185000,467171480,8650,8650,8650,8650,0
|
|
20240726,184900,467171480,8650,8650,8650,8650,0
|
|
20240726,184800,467171480,8650,8650,8650,8650,0
|
|
20240726,184700,467171480,8650,8650,8650,8650,0
|
|
20240726,184600,467171480,8650,8650,8650,8650,0
|
|
20240726,184500,467171480,8650,8650,8650,8650,0
|
|
20240726,184400,467171480,8650,8650,8650,8650,0
|
|
20240726,184300,467171480,8650,8650,8650,8650,3225
|
|
20240726,184200,467171480,8650,8650,8650,8650,0
|
|
20240726,184100,467171480,8650,8650,8650,8650,0
|
|
20240726,184000,467171480,8650,8650,8650,8650,0
|
|
20240726,183900,467171480,8650,8650,8650,8650,0
|
|
20240726,183800,467171480,8650,8650,8650,8650,0
|
|
20240726,183700,467171480,8650,8650,8650,8650,0
|
|
20240726,183600,467171480,8650,8650,8650,8650,0
|
|
20240726,183500,467171480,8650,8650,8650,8650,0
|
|
20240726,183400,467171480,8650,8650,8650,8650,0
|
|
20240726,183300,467171480,8650,8650,8650,8650,0
|
|
20240726,183200,467171480,8650,8650,8650,8650,0
|
|
20240726,183100,467171480,8650,8650,8650,8650,0
|
|
20240726,183000,467171480,8650,8650,8650,8650,0
|
|
20240726,182900,467171480,8650,8650,8650,8650,0
|
|
20240726,182800,467171480,8650,8650,8650,8650,0
|
|
20240726,182700,467171480,8650,8650,8650,8650,0
|
|
20240726,182600,467171480,8650,8650,8650,8650,0
|
|
20240726,182500,467171480,8650,8650,8650,8650,0
|
|
20240726,182400,467171480,8650,8650,8650,8650,0
|
|
20240726,182300,467171480,8650,8650,8650,8650,0
|
|
20240726,182200,467171480,8650,8650,8650,8650,0
|
|
20240726,182100,467171480,8650,8650,8650,8650,0
|
|
20240726,182000,467171480,8650,8650,8650,8650,0
|
|
20240726,181900,467171480,8650,8650,8650,8650,0
|
|
20240726,181800,467171480,8650,8650,8650,8650,0
|
|
20240726,181700,467171480,8650,8650,8650,8650,0
|
|
20240726,181600,467171480,8650,8650,8650,8650,0
|
|
20240726,181500,467171480,8650,8650,8650,8650,0
|
|
20240726,181400,467171480,8650,8650,8650,8650,0
|
|
20240726,181300,467171480,8650,8650,8650,8650,3225
|
|
20240726,181200,467171480,8650,8650,8650,8650,0
|
|
20240726,181100,467171480,8650,8650,8650,8650,0
|
|
20240726,181000,467171480,8650,8650,8650,8650,0
|
|
20240726,180900,467171480,8650,8650,8650,8650,0
|
|
20240726,180800,467171480,8650,8650,8650,8650,0
|
|
20240726,180700,467171480,8650,8650,8650,8650,0
|
|
20240726,180600,467171480,8650,8650,8650,8650,0
|
|
20240726,180500,467171480,8650,8650,8650,8650,0
|
|
20240726,180400,467171480,8650,8650,8650,8650,0
|
|
20240726,180300,467171480,8650,8650,8650,8650,0
|
|
20240726,180200,467171480,8650,8650,8650,8650,0
|
|
20240726,180100,467171480,8650,8650,8650,8650,0
|
|
20240726,180000,467171480,8650,8650,8650,8650,0
|
|
20240726,175900,467171480,8650,8650,8650,8650,0
|
|
20240726,175800,467171480,8650,8650,8650,8650,0
|
|
20240726,175700,467171480,8650,8650,8650,8650,0
|
|
20240726,175600,467171480,8650,8650,8650,8650,0
|
|
20240726,175500,467171480,8650,8650,8650,8650,0
|
|
20240726,175400,467171480,8650,8650,8650,8650,0
|
|
20240726,175300,467171480,8650,8650,8650,8650,0
|
|
20240726,175200,467171480,8650,8650,8650,8650,0
|
|
20240726,175100,467171480,8650,8650,8650,8650,0
|
|
20240726,175000,467171480,8650,8650,8650,8650,0
|
|
20240726,174900,467171480,8650,8650,8650,8650,0
|
|
20240726,174800,467171480,8650,8650,8650,8650,0
|
|
20240726,174700,467171480,8650,8650,8650,8650,0
|
|
20240726,174600,467171480,8650,8650,8650,8650,0
|
|
20240726,174500,467171480,8650,8650,8650,8650,0
|
|
20240726,174400,467171480,8650,8650,8650,8650,0
|
|
20240726,174300,467171480,8650,8650,8650,8650,3225
|
|
20240726,174200,467171480,8650,8650,8650,8650,0
|
|
20240726,174100,467171480,8650,8650,8650,8650,0
|
|
20240726,174000,467171480,8650,8650,8650,8650,0
|
|
20240726,173900,467171480,8650,8650,8650,8650,0
|
|
20240726,173800,467171480,8650,8650,8650,8650,0
|
|
20240726,173700,467171480,8650,8650,8650,8650,0
|
|
20240726,173600,467171480,8650,8650,8650,8650,0
|
|
20240726,173500,467171480,8650,8650,8650,8650,0
|
|
20240726,173400,467171480,8650,8650,8650,8650,0
|
|
20240726,173300,467171480,8650,8650,8650,8650,0
|
|
20240726,173200,467171480,8650,8650,8650,8650,0
|
|
20240726,173100,467171480,8650,8650,8650,8650,0
|
|
20240726,173000,467171480,8650,8650,8650,8650,0
|
|
20240726,172900,467171480,8650,8650,8650,8650,0
|
|
20240726,172800,467171480,8650,8650,8650,8650,0
|
|
20240726,172700,467171480,8650,8650,8650,8650,0
|
|
20240726,172600,467171480,8650,8650,8650,8650,0
|
|
20240726,172500,467171480,8650,8650,8650,8650,0
|
|
20240726,172400,467171480,8650,8650,8650,8650,0
|
|
20240726,172300,467171480,8650,8650,8650,8650,0
|
|
20240726,172200,467171480,8650,8650,8650,8650,0
|
|
20240726,172100,467171480,8650,8650,8650,8650,0
|
|
20240726,172000,467171480,8650,8650,8650,8650,0
|
|
20240726,171900,467171480,8650,8650,8650,8650,0
|
|
20240726,171800,467171480,8650,8650,8650,8650,0
|
|
20240726,171700,467171480,8650,8650,8650,8650,0
|
|
20240726,171600,467171480,8650,8650,8650,8650,0
|
|
20240726,171500,467171480,8650,8650,8650,8650,0
|
|
20240726,171400,467171480,8650,8650,8650,8650,0
|
|
20240726,171300,467171480,8650,8650,8650,8650,3225
|
|
20240726,171200,467171480,8650,8650,8650,8650,0
|
|
20240726,171100,467171480,8650,8650,8650,8650,0
|
|
20240726,171000,467171480,8650,8650,8650,8650,0
|
|
20240726,170900,467171480,8650,8650,8650,8650,0
|
|
20240726,170800,467171480,8650,8650,8650,8650,0
|
|
20240726,170700,467171480,8650,8650,8650,8650,0
|
|
20240726,170600,467171480,8650,8650,8650,8650,0
|
|
20240726,170500,467171480,8650,8650,8650,8650,0
|
|
20240726,170400,467171480,8650,8650,8650,8650,0
|
|
20240726,170300,467171480,8650,8650,8650,8650,0
|
|
20240726,170200,467171480,8650,8650,8650,8650,0
|
|
20240726,170100,467171480,8650,8650,8650,8650,0
|
|
20240726,170000,467171480,8650,8650,8650,8650,0
|
|
20240726,165900,467171480,8650,8650,8650,8650,0
|
|
20240726,165800,467171480,8650,8650,8650,8650,0
|
|
20240726,165700,467171480,8650,8650,8650,8650,0
|
|
20240726,165600,467171480,8650,8650,8650,8650,0
|
|
20240726,165500,467171480,8650,8650,8650,8650,0
|
|
20240726,165400,467171480,8650,8650,8650,8650,0
|
|
20240726,165300,467171480,8650,8650,8650,8650,0
|
|
20240726,165200,467171480,8650,8650,8650,8650,0
|
|
20240726,165100,467171480,8650,8650,8650,8650,0
|
|
20240726,165000,467171480,8650,8650,8650,8650,0
|
|
20240726,164900,467171480,8650,8650,8650,8650,0
|
|
20240726,164800,467171480,8650,8650,8650,8650,0
|
|
20240726,164700,467171480,8650,8650,8650,8650,0
|
|
20240726,164600,467171480,8650,8650,8650,8650,0
|
|
20240726,164500,467171480,8650,8650,8650,8650,0
|
|
20240726,164400,467171480,8650,8650,8650,8650,0
|
|
20240726,164300,467171480,8650,8650,8650,8650,3225
|
|
20240726,164200,467171480,8650,8650,8650,8650,0
|
|
20240726,164100,467171480,8650,8650,8650,8650,0
|
|
20240726,164000,467171480,8650,8650,8650,8650,0
|
|
20240726,163900,467171480,8650,8650,8650,8650,0
|
|
20240726,163800,467171480,8650,8650,8650,8650,0
|
|
20240726,163700,467171480,8650,8650,8650,8650,0
|
|
20240726,163600,467171480,8650,8650,8650,8650,0
|
|
20240726,163500,467171480,8650,8650,8650,8650,0
|
|
20240726,163400,467171480,8650,8650,8650,8650,0
|
|
20240726,163300,467171480,8650,8650,8650,8650,0
|
|
20240726,163200,467171480,8650,8650,8650,8650,0
|
|
20240726,163100,467171480,8650,8650,8650,8650,0
|
|
20240726,163000,467171480,8650,8650,8650,8650,0
|
|
20240726,162900,467171480,8650,8650,8650,8650,0
|
|
20240726,162800,467171480,8650,8650,8650,8650,0
|
|
20240726,162700,467171480,8650,8650,8650,8650,0
|
|
20240726,162600,467171480,8650,8650,8650,8650,0
|
|
20240726,162500,467171480,8650,8650,8650,8650,0
|
|
20240726,162400,467171480,8650,8650,8650,8650,0
|
|
20240726,162300,467171480,8650,8650,8650,8650,0
|
|
20240726,162200,467171480,8650,8650,8650,8650,0
|
|
20240726,162100,467171480,8650,8650,8650,8650,0
|
|
20240726,162000,467171480,8650,8650,8650,8650,0
|
|
20240726,161900,467171480,8650,8650,8650,8650,0
|
|
20240726,161800,467171480,8650,8650,8650,8650,0
|
|
20240726,161700,467171480,8650,8650,8650,8650,0
|
|
20240726,161600,467171480,8650,8650,8650,8650,0
|
|
20240726,161500,467171480,8650,8650,8650,8650,0
|
|
20240726,161400,467171480,8650,8650,8650,8650,0
|
|
20240726,161300,467171480,8650,8650,8650,8650,3225
|
|
20240726,161200,467171480,8650,8650,8650,8650,0
|
|
20240726,161100,467171480,8650,8650,8650,8650,0
|
|
20240726,161000,467171480,8650,8650,8650,8650,0
|
|
20240726,160900,467171480,8650,8650,8650,8650,0
|
|
20240726,160800,467171480,8650,8650,8650,8650,0
|
|
20240726,160700,467171480,8650,8650,8650,8650,0
|
|
20240726,160600,467171480,8650,8650,8650,8650,0
|
|
20240726,160500,467171480,8650,8650,8650,8650,0
|
|
20240726,160400,467171480,8650,8650,8650,8650,0
|
|
20240726,160300,467171480,8650,8650,8650,8650,0
|
|
20240726,160200,467171480,8650,8650,8650,8650,0
|
|
20240726,160100,467171480,8650,8650,8650,8650,0
|
|
20240726,160000,467171480,8650,8650,8650,8650,0
|
|
20240726,155900,467171480,8650,8650,8650,8650,0
|
|
20240726,155800,467171480,8650,8650,8650,8650,0
|
|
20240726,155700,467171480,8650,8650,8650,8650,0
|
|
20240726,155600,467171480,8650,8650,8650,8650,0
|
|
20240726,155500,467171480,8650,8650,8650,8650,0
|
|
20240726,155400,467171480,8650,8650,8650,8650,0
|
|
20240726,155300,467171480,8650,8650,8650,8650,0
|
|
20240726,155200,467171480,8650,8650,8650,8650,0
|
|
20240726,155100,467171480,8650,8650,8650,8650,0
|
|
20240726,155000,467171480,8650,8650,8650,8650,0
|
|
20240726,154900,467171480,8650,8650,8650,8650,0
|
|
20240726,154800,467171480,8650,8650,8650,8650,0
|
|
20240726,154700,467171480,8650,8650,8650,8650,0
|
|
20240726,154600,467171480,8650,8650,8650,8650,0
|
|
20240726,154500,467171480,8650,8650,8650,8650,0
|
|
20240726,154400,467171480,8650,8650,8650,8650,0
|
|
20240726,154300,467171480,8650,8650,8650,8650,3225
|
|
20240726,154200,467171480,8650,8650,8650,8650,0
|
|
20240726,154100,467171480,8650,8650,8650,8650,0
|
|
20240726,154000,467171480,8650,8650,8650,8650,0
|
|
20240726,153900,467171480,8650,8650,8650,8650,0
|
|
20240726,153800,467171480,8650,8650,8650,8650,0
|
|
20240726,153700,467171480,8650,8650,8650,8650,0
|
|
20240726,153600,467171480,8650,8650,8650,8650,0
|
|
20240726,153500,467171480,8650,8650,8650,8650,0
|
|
20240726,153400,467171480,8650,8650,8650,8650,0
|
|
20240726,153300,467171480,8650,8650,8650,8650,0
|
|
20240726,153200,467171480,8650,8650,8650,8650,0
|
|
20240726,153100,467171480,8650,8650,8650,8650,0
|
|
20240726,153000,467171480,8650,8650,8650,8650,3225
|
|
20240726,152900,439275230,8650,8650,8650,8650,0
|
|
20240726,152800,439275230,8650,8650,8650,8650,0
|
|
20240726,152700,439275230,8650,8650,8650,8650,0
|
|
20240726,152600,439275230,8650,8650,8650,8650,0
|
|
20240726,152500,439275230,8650,8650,8650,8650,0
|
|
20240726,152400,439275230,8650,8650,8650,8650,0
|
|
20240726,152300,439275230,8650,8650,8650,8650,0
|
|
20240726,152200,439275230,8650,8650,8650,8650,0
|
|
20240726,152100,439275230,8650,8650,8650,8650,0
|
|
20240726,152000,439275230,8650,8650,8650,8650,0
|
|
20240726,151900,439275230,8650,8650,8650,8650,28
|
|
20240726,151800,439033030,8680,8680,8680,8650,206
|
|
20240726,151700,437251060,8650,8670,8680,8650,3976
|
|
20240726,151600,402777900,8660,8660,8660,8660,22
|
|
20240726,151500,402587380,8670,8670,8670,8670,96
|
|
20240726,151400,401755060,8660,8660,8660,8660,166
|
|
20240726,151300,400317500,8660,8660,8660,8660,10
|
|
20240726,151200,400230900,8660,8660,8660,8660,469
|
|
20240726,151100,396169360,8660,8660,8660,8660,0
|
|
20240726,151000,396169360,8660,8660,8660,8640,77
|
|
20240726,150900,395503300,8670,8670,8670,8670,0
|
|
20240726,150800,395503300,8670,8670,8670,8670,1
|
|
20240726,150700,395494630,8650,8660,8660,8650,344
|
|
20240726,150600,392515800,8660,8660,8670,8660,36
|
|
20240726,150500,392203910,8660,8670,8670,8660,32
|
|
20240726,150400,391926680,8670,8670,8670,8670,0
|
|
20240726,150300,391926680,8670,8670,8670,8670,1
|
|
20240726,150200,391918010,8670,8670,8670,8670,22
|
|
20240726,150100,391727270,8670,8660,8670,8660,904
|
|
20240726,150000,383898620,8660,8660,8660,8660,0
|
|
20240726,145900,383898620,8660,8660,8660,8660,2
|
|
20240726,145800,383881300,8650,8650,8650,8650,0
|
|
20240726,145700,383881300,8650,8650,8650,8650,73
|
|
20240726,145600,383249850,8650,8650,8650,8650,0
|
|
20240726,145500,383249850,8650,8630,8650,8630,1090
|
|
20240726,145400,373834650,8640,8650,8650,8640,29
|
|
20240726,145300,373584050,8660,8660,8660,8660,0
|
|
20240726,145200,373584050,8660,8660,8660,8660,1
|
|
20240726,145100,373575390,8660,8660,8660,8660,0
|
|
20240726,145000,373575390,8660,8660,8660,8660,1
|
|
20240726,144900,373566730,8650,8650,8650,8650,2
|
|
20240726,144800,373549430,8650,8650,8650,8650,0
|
|
20240726,144700,373549430,8650,8640,8650,8640,43
|
|
20240726,144600,373177900,8630,8640,8650,8630,154
|
|
20240726,144500,371847640,8620,8620,8620,8620,0
|
|
20240726,144400,371847640,8620,8620,8620,8620,0
|
|
20240726,144300,371847640,8620,8640,8640,8620,168
|
|
20240726,144200,370397880,8640,8640,8640,8640,0
|
|
20240726,144100,370397880,8640,8640,8640,8640,10
|
|
20240726,144000,370311480,8650,8640,8650,8640,209
|
|
20240726,143900,368504730,8650,8630,8650,8620,139
|
|
20240726,143800,367305470,8650,8650,8650,8650,41
|
|
20240726,143700,366950820,8650,8650,8650,8650,0
|
|
20240726,143600,366950820,8650,8640,8650,8620,202
|
|
20240726,143500,365207690,8650,8660,8660,8650,15
|
|
20240726,143400,365077920,8650,8650,8650,8650,64
|
|
20240726,143300,364524320,8650,8650,8650,8650,11
|
|
20240726,143200,364429170,8660,8660,8660,8660,2
|
|
20240726,143100,364411850,8650,8650,8650,8650,0
|
|
20240726,143000,364411850,8650,8650,8650,8650,168
|
|
20240726,142900,362958650,8650,8650,8650,8650,0
|
|
20240726,142800,362958650,8650,8650,8650,8650,271
|
|
20240726,142700,360614500,8630,8650,8650,8630,8
|
|
20240726,142600,360545360,8650,8650,8650,8650,0
|
|
20240726,142500,360545360,8650,8650,8650,8650,1
|
|
20240726,142400,360536710,8650,8650,8650,8650,0
|
|
20240726,142300,360536710,8650,8630,8650,8630,101
|
|
20240726,142200,359665060,8640,8640,8640,8640,0
|
|
20240726,142100,359665060,8640,8640,8660,8630,87
|
|
20240726,142000,358914150,8650,8650,8650,8650,0
|
|
20240726,141900,358914150,8650,8630,8650,8630,400
|
|
20240726,141800,355460150,8660,8660,8660,8660,0
|
|
20240726,141700,355460150,8660,8660,8660,8630,40
|
|
20240726,141600,355114750,8630,8630,8630,8630,20
|
|
20240726,141500,354942150,8630,8630,8630,8630,0
|
|
20240726,141400,354942150,8630,8630,8630,8630,0
|
|
20240726,141300,354942150,8630,8660,8660,8630,11
|
|
20240726,141200,354847040,8660,8660,8660,8660,1
|
|
20240726,141100,354838380,8630,8630,8630,8630,10
|
|
20240726,141000,354752080,8630,8630,8630,8630,35
|
|
20240726,140900,354450030,8660,8660,8660,8660,1
|
|
20240726,140800,354441370,8620,8640,8640,8620,390
|
|
20240726,140700,351076780,8660,8660,8660,8660,0
|
|
20240726,140600,351076780,8660,8660,8660,8660,0
|
|
20240726,140500,351076780,8660,8660,8660,8660,500
|
|
20240726,140400,346746780,8640,8640,8640,8640,20
|
|
20240726,140300,346573980,8640,8650,8650,8640,285
|
|
20240726,140200,344111470,8640,8640,8640,8640,0
|
|
20240726,140100,344111470,8640,8640,8640,8640,0
|
|
20240726,140000,344111470,8640,8640,8640,8640,0
|
|
20240726,135900,344111470,8640,8640,8640,8640,45
|
|
20240726,135800,343722670,8650,8650,8650,8650,131
|
|
20240726,135700,342589520,8660,8660,8660,8660,15
|
|
20240726,135600,342459620,8660,8660,8660,8660,13
|
|
20240726,135500,342347040,8660,8660,8660,8660,11
|
|
20240726,135400,342251780,8660,8660,8660,8660,0
|
|
20240726,135300,342251780,8660,8660,8660,8660,741
|
|
20240726,135200,335834720,8660,8660,8660,8660,139
|
|
20240726,135100,334630980,8660,8630,8660,8630,43
|
|
20240726,135000,334259020,8660,8640,8660,8640,15
|
|
20240726,134900,334129400,8670,8670,8670,8670,0
|
|
20240726,134800,334129400,8670,8670,8670,8670,0
|
|
20240726,134700,334129400,8670,8630,8670,8630,2
|
|
20240726,134600,334112100,8670,8670,8670,8670,0
|
|
20240726,134500,334112100,8670,8670,8670,8670,100
|
|
20240726,134400,333245100,8670,8670,8670,8670,0
|
|
20240726,134300,333245100,8670,8650,8670,8620,509
|
|
20240726,134200,328852850,8640,8670,8670,8640,262
|
|
20240726,134100,326586650,8670,8660,8670,8660,2653
|
|
20240726,134000,303610020,8650,8650,8650,8650,0
|
|
20240726,133900,303610020,8650,8650,8650,8650,11
|
|
20240726,133800,303514870,8650,8650,8650,8650,0
|
|
20240726,133700,303514870,8650,8650,8650,8650,0
|
|
20240726,133600,303514870,8650,8650,8650,8650,0
|
|
20240726,133500,303514870,8650,8650,8650,8650,18
|
|
20240726,133400,303359170,8650,8640,8650,8630,4
|
|
20240726,133300,303324620,8650,8650,8650,8650,0
|
|
20240726,133200,303324620,8650,8650,8650,8650,0
|
|
20240726,133100,303324620,8650,8670,8670,8650,7
|
|
20240726,133000,303264010,8660,8640,8660,8630,4
|
|
20240726,132900,303229450,8630,8630,8630,8630,3
|
|
20240726,132800,303203560,8630,8630,8630,8630,58
|
|
20240726,132700,302703020,8630,8630,8630,8630,0
|
|
20240726,132600,302703020,8630,8630,8630,8630,70
|
|
20240726,132500,302098920,8660,8660,8660,8660,0
|
|
20240726,132400,302098920,8660,8620,8660,8610,601
|
|
20240726,132300,296918480,8670,8670,8670,8670,344
|
|
20240726,132200,293936000,8670,8640,8670,8630,1146
|
|
20240726,132100,284020820,8640,8660,8660,8640,1195
|
|
20240726,132000,273677200,8670,8660,8670,8660,46
|
|
20240726,131900,273278820,8660,8660,8660,8660,196
|
|
20240726,131800,271581460,8660,8660,8660,8660,280
|
|
20240726,131700,269156660,8650,8650,8650,8650,108
|
|
20240726,131600,268222460,8660,8660,8660,8660,2
|
|
20240726,131500,268205140,8660,8660,8660,8660,137
|
|
20240726,131400,267018720,8660,8660,8660,8660,3
|
|
20240726,131300,266992740,8660,8660,8660,8650,18
|
|
20240726,131200,266836940,8650,8650,8650,8650,50
|
|
20240726,131100,266404440,8650,8650,8650,8650,0
|
|
20240726,131000,266404440,8650,8650,8650,8650,0
|
|
20240726,130900,266404440,8650,8650,8650,8650,0
|
|
20240726,130800,266404440,8650,8650,8650,8650,59
|
|
20240726,130700,265894090,8670,8670,8670,8670,0
|
|
20240726,130600,265894090,8670,8670,8670,8670,0
|
|
20240726,130500,265894090,8670,8670,8670,8670,0
|
|
20240726,130400,265894090,8670,8670,8670,8670,0
|
|
20240726,130300,265894090,8670,8670,8670,8670,1
|
|
20240726,130200,265885420,8650,8650,8650,8650,125
|
|
20240726,130100,264804170,8670,8670,8670,8670,0
|
|
20240726,130000,264804170,8670,8650,8670,8650,9
|
|
20240726,125900,264726300,8670,8670,8670,8670,0
|
|
20240726,125800,264726300,8670,8670,8670,8670,1
|
|
20240726,125700,264717630,8660,8660,8660,8660,0
|
|
20240726,125600,264717630,8660,8660,8660,8660,0
|
|
20240726,125500,264717630,8660,8670,8670,8660,135
|
|
20240726,125400,263547210,8680,8680,8680,8680,0
|
|
20240726,125300,263547210,8680,8680,8680,8680,4
|
|
20240726,125200,263512490,8670,8670,8670,8670,9
|
|
20240726,125100,263434460,8670,8670,8670,8670,0
|
|
20240726,125000,263434460,8670,8680,8680,8670,26
|
|
20240726,124900,263209030,8680,8680,8680,8680,250
|
|
20240726,124800,261039030,8670,8670,8670,8670,24
|
|
20240726,124700,260830950,8670,8670,8670,8670,2
|
|
20240726,124600,260813610,8670,8670,8670,8670,185
|
|
20240726,124500,259209660,8670,8670,8670,8670,12
|
|
20240726,124400,259105620,8670,8670,8670,8670,100
|
|
20240726,124300,258238620,8670,8670,8670,8670,100
|
|
20240726,124200,257371620,8670,8670,8670,8670,0
|
|
20240726,124100,257371620,8670,8670,8670,8670,1
|
|
20240726,124000,257362950,8650,8650,8650,8650,0
|
|
20240726,123900,257362950,8650,8650,8650,8650,0
|
|
20240726,123800,257362950,8650,8670,8670,8650,581
|
|
20240726,123700,252325830,8670,8650,8670,8650,987
|
|
20240726,123600,243770700,8660,8660,8660,8660,0
|
|
20240726,123500,243770700,8660,8660,8660,8660,1
|
|
20240726,123400,243762040,8660,8660,8660,8650,22
|
|
20240726,123300,243571630,8660,8660,8660,8660,0
|
|
20240726,123200,243571630,8660,8660,8660,8660,1
|
|
20240726,123100,243562970,8660,8660,8660,8660,0
|
|
20240726,123000,243562970,8660,8660,8660,8660,0
|
|
20240726,122900,243562970,8660,8660,8660,8660,0
|
|
20240726,122800,243562970,8660,8660,8660,8660,0
|
|
20240726,122700,243562970,8660,8660,8660,8660,2
|
|
20240726,122600,243545650,8650,8650,8650,8650,0
|
|
20240726,122500,243545650,8650,8650,8650,8650,1
|
|
20240726,122400,243537000,8650,8650,8650,8650,0
|
|
20240726,122300,243537000,8650,8650,8650,8650,0
|
|
20240726,122200,243537000,8650,8660,8660,8650,2
|
|
20240726,122100,243519690,8650,8650,8650,8650,50
|
|
20240726,122000,243087190,8650,8660,8660,8650,320
|
|
20240726,121900,240317990,8660,8660,8660,8660,172
|
|
20240726,121800,238828470,8660,8660,8660,8660,1
|
|
20240726,121700,238819810,8660,8660,8660,8660,10
|
|
20240726,121600,238733210,8660,8660,8660,8660,19
|
|
20240726,121500,238568670,8660,8660,8660,8660,0
|
|
20240726,121400,238568670,8660,8660,8660,8660,1
|
|
20240726,121300,238560010,8660,8660,8660,8660,8
|
|
20240726,121200,238490730,8660,8660,8660,8660,200
|
|
20240726,121100,236758730,8660,8660,8660,8660,40
|
|
20240726,121000,236412330,8660,8660,8660,8660,300
|
|
20240726,120900,233814330,8660,8660,8660,8660,10
|
|
20240726,120800,233727730,8660,8670,8670,8660,51
|
|
20240726,120700,233286060,8660,8660,8660,8660,300
|
|
20240726,120600,230688060,8670,8670,8670,8660,8
|
|
20240726,120500,230618740,8670,8670,8670,8670,5
|
|
20240726,120400,230575390,8670,8670,8670,8670,0
|
|
20240726,120300,230575390,8670,8670,8670,8670,2
|
|
20240726,120200,230558050,8670,8670,8670,8670,45
|
|
20240726,120100,230167900,8670,8650,8670,8650,3
|
|
20240726,120000,230141930,8670,8670,8670,8670,20
|
|
20240726,115900,229968530,8670,8670,8670,8670,0
|
|
20240726,115800,229968530,8670,8670,8670,8670,1
|
|
20240726,115700,229959860,8660,8650,8660,8650,311
|
|
20240726,115600,227267310,8650,8650,8650,8650,2
|
|
20240726,115500,227250010,8650,8650,8650,8650,1
|
|
20240726,115400,227241360,8650,8650,8650,8650,0
|
|
20240726,115300,227241360,8650,8650,8650,8650,0
|
|
20240726,115200,227241360,8650,8650,8650,8650,0
|
|
20240726,115100,227241360,8650,8650,8650,8650,2
|
|
20240726,115000,227224060,8650,8650,8650,8650,0
|
|
20240726,114900,227224060,8650,8650,8650,8650,25
|
|
20240726,114800,227007810,8650,8650,8650,8650,0
|
|
20240726,114700,227007810,8650,8650,8650,8650,5
|
|
20240726,114600,226964560,8650,8650,8650,8650,0
|
|
20240726,114500,226964560,8650,8650,8650,8650,175
|
|
20240726,114400,225450810,8650,8650,8650,8650,12
|
|
20240726,114300,225347010,8630,8630,8630,8630,15
|
|
20240726,114200,225217560,8630,8630,8630,8630,0
|
|
20240726,114100,225217560,8630,8630,8630,8630,0
|
|
20240726,114000,225217560,8630,8650,8650,8630,11
|
|
20240726,113900,225122430,8650,8650,8650,8650,7
|
|
20240726,113800,225061880,8650,8650,8650,8650,3
|
|
20240726,113700,225035930,8650,8630,8650,8630,106
|
|
20240726,113600,224121070,8640,8640,8640,8640,0
|
|
20240726,113500,224121070,8640,8640,8640,8640,125
|
|
20240726,113400,223041070,8640,8640,8640,8640,1
|
|
20240726,113300,223032430,8640,8640,8640,8640,11
|
|
20240726,113200,222937390,8630,8630,8630,8630,0
|
|
20240726,113100,222937390,8630,8620,8630,8620,5
|
|
20240726,113000,222894260,8640,8620,8640,8620,652
|
|
20240726,112900,217267100,8620,8630,8630,8620,433
|
|
20240726,112800,213530320,8620,8620,8620,8620,2
|
|
20240726,112700,213513080,8620,8620,8620,8620,0
|
|
20240726,112600,213513080,8620,8620,8630,8620,3
|
|
20240726,112500,213487210,8610,8620,8620,8610,533
|
|
20240726,112400,208896530,8620,8620,8620,8620,60
|
|
20240726,112300,208379330,8620,8620,8620,8620,207
|
|
20240726,112200,206594990,8630,8630,8630,8630,0
|
|
20240726,112100,206594990,8630,8630,8630,8630,0
|
|
20240726,112000,206594990,8630,8630,8630,8630,1
|
|
20240726,111900,206586360,8640,8640,8640,8640,0
|
|
20240726,111800,206586360,8640,8640,8640,8640,0
|
|
20240726,111700,206586360,8640,8640,8640,8640,1
|
|
20240726,111600,206577720,8600,8630,8630,8600,2029
|
|
20240726,111500,189123410,8630,8630,8630,8630,58
|
|
20240726,111400,188622870,8630,8630,8630,8630,7
|
|
20240726,111300,188562460,8630,8630,8630,8630,0
|
|
20240726,111200,188562460,8630,8610,8630,8600,105
|
|
20240726,111100,187658730,8610,8610,8610,8610,300
|
|
20240726,111000,185075730,8630,8630,8630,8630,0
|
|
20240726,110900,185075730,8630,8630,8630,8630,1
|
|
20240726,110800,185067100,8620,8620,8620,8620,0
|
|
20240726,110700,185067100,8620,8620,8620,8620,6
|
|
20240726,110600,185015380,8620,8610,8620,8610,251
|
|
20240726,110500,182854260,8610,8610,8610,8610,104
|
|
20240726,110400,181958820,8610,8610,8610,8610,39
|
|
20240726,110300,181623030,8620,8620,8620,8620,76
|
|
20240726,110200,180967910,8620,8620,8620,8620,0
|
|
20240726,110100,180967910,8620,8620,8620,8620,49
|
|
20240726,110000,180545530,8620,8620,8620,8620,373
|
|
20240726,105900,177330270,8620,8620,8620,8620,0
|
|
20240726,105800,177330270,8620,8620,8620,8620,0
|
|
20240726,105700,177330270,8620,8620,8620,8620,0
|
|
20240726,105600,177330270,8620,8620,8620,8620,11
|
|
20240726,105500,177235450,8620,8620,8620,8620,1
|
|
20240726,105400,177226830,8630,8630,8630,8630,0
|
|
20240726,105300,177226830,8630,8630,8630,8620,12
|
|
20240726,105200,177123350,8640,8640,8640,8640,1
|
|
20240726,105100,177114710,8640,8640,8640,8640,0
|
|
20240726,105000,177114710,8640,8650,8650,8640,32
|
|
20240726,104900,176838030,8650,8650,8650,8650,3
|
|
20240726,104800,176812080,8650,8630,8650,8630,67
|
|
20240726,104700,176232800,8630,8610,8630,8610,1148
|
|
20240726,104600,166348400,8610,8610,8610,8610,94
|
|
20240726,104500,165539060,8610,8620,8620,8610,200
|
|
20240726,104400,163815920,8630,8640,8640,8630,223
|
|
20240726,104300,161889360,8650,8640,8650,8640,402
|
|
20240726,104200,158415610,8650,8650,8650,8640,115
|
|
20240726,104100,157421540,8650,8650,8650,8650,120
|
|
20240726,104000,156383540,8650,8650,8650,8650,1
|
|
20240726,103900,156374890,8640,8640,8640,8640,371
|
|
20240726,103800,153169450,8640,8630,8640,8630,281
|
|
20240726,103700,150744250,8630,8630,8630,8630,0
|
|
20240726,103600,150744250,8630,8630,8630,8630,2
|
|
20240726,103500,150726990,8630,8630,8630,8630,0
|
|
20240726,103400,150726990,8630,8630,8630,8630,0
|
|
20240726,103300,150726990,8630,8630,8630,8630,1
|
|
20240726,103200,150718360,8610,8610,8610,8610,0
|
|
20240726,103100,150718360,8610,8610,8610,8610,13
|
|
20240726,103000,150606430,8610,8610,8610,8610,96
|
|
20240726,102900,149779870,8610,8610,8610,8610,0
|
|
20240726,102800,149779870,8610,8620,8620,8610,33
|
|
20240726,102700,149495690,8630,8630,8630,8630,3
|
|
20240726,102600,149469800,8610,8610,8610,8610,0
|
|
20240726,102500,149469800,8610,8600,8610,8600,52
|
|
20240726,102400,149022090,8610,8610,8610,8610,500
|
|
20240726,102300,144717090,8610,8610,8610,8610,0
|
|
20240726,102200,144717090,8610,8610,8610,8610,0
|
|
20240726,102100,144717090,8610,8610,8610,8610,0
|
|
20240726,102000,144717090,8610,8630,8630,8610,50
|
|
20240726,101900,144286510,8640,8640,8640,8640,10
|
|
20240726,101800,144200110,8640,8630,8640,8620,126
|
|
20240726,101700,143112390,8620,8620,8620,8620,150
|
|
20240726,101600,141819390,8620,8630,8630,8620,212
|
|
20240726,101500,139991830,8640,8630,8640,8630,32
|
|
20240726,101400,139715650,8640,8640,8640,8640,10
|
|
20240726,101300,139629250,8640,8640,8640,8640,59
|
|
20240726,101200,139119490,8640,8640,8640,8640,67
|
|
20240726,101100,138540610,8640,8600,8640,8600,1303
|
|
20240726,101000,127297880,8600,8600,8600,8600,0
|
|
20240726,100900,127297880,8600,8600,8600,8600,20
|
|
20240726,100800,127125880,8600,8600,8600,8600,0
|
|
20240726,100700,127125880,8600,8600,8600,8600,349
|
|
20240726,100600,124124480,8600,8600,8600,8600,5
|
|
20240726,100500,124081480,8600,8600,8600,8600,0
|
|
20240726,100400,124081480,8600,8580,8600,8580,164
|
|
20240726,100300,122673440,8570,8570,8570,8570,304
|
|
20240726,100200,120068160,8570,8570,8570,8560,34
|
|
20240726,100100,119776880,8570,8570,8570,8570,55
|
|
20240726,100000,119305530,8570,8550,8570,8550,61
|
|
20240726,095900,118782960,8550,8550,8550,8550,355
|
|
20240726,095800,115747710,8550,8560,8560,8550,160
|
|
20240726,095700,114379320,8580,8560,8580,8560,500
|
|
20240726,095600,110099300,8580,8580,8580,8560,501
|
|
20240726,095500,105806840,8580,8590,8590,8580,300
|
|
20240726,095400,103232480,8580,8580,8580,8580,0
|
|
20240726,095300,103232480,8580,8580,8580,8580,0
|
|
20240726,095200,103232480,8580,8580,8580,8580,0
|
|
20240726,095100,103232480,8580,8580,8580,8580,0
|
|
20240726,095000,103232480,8580,8590,8590,8580,29
|
|
20240726,094900,102983610,8600,8600,8610,8600,592
|
|
20240726,094800,97892310,8600,8600,8600,8600,845
|
|
20240726,094700,90625310,8610,8610,8610,8610,1
|
|
20240726,094600,90616700,8600,8610,8610,8600,61
|
|
20240726,094500,90091790,8610,8610,8610,8610,9
|
|
20240726,094400,90014300,8610,8600,8610,8600,117
|
|
20240726,094300,89008090,8600,8600,8600,8600,6
|
|
20240726,094200,88956490,8600,8600,8600,8600,4
|
|
20240726,094100,88922090,8600,8600,8600,8580,107
|
|
20240726,094000,88002910,8600,8620,8620,8600,7
|
|
20240726,093900,87942590,8600,8600,8600,8600,0
|
|
20240726,093800,87942590,8600,8600,8600,8600,440
|
|
20240726,093700,84158590,8620,8620,8620,8620,1
|
|
20240726,093600,84149970,8600,8600,8600,8600,50
|
|
20240726,093500,83719970,8590,8590,8590,8590,10
|
|
20240726,093400,83634070,8590,8580,8590,8580,52
|
|
20240726,093300,83187410,8580,8620,8620,8580,462
|
|
20240726,093200,79222190,8620,8620,8620,8620,0
|
|
20240726,093100,79222190,8620,8620,8620,8620,101
|
|
20240726,093000,78351570,8630,8630,8630,8630,211
|
|
20240726,092900,76530640,8610,8600,8610,8600,71
|
|
20240726,092800,75919830,8610,8600,8610,8600,3
|
|
20240726,092700,75894020,8600,8600,8600,8600,1
|
|
20240726,092600,75885420,8600,8600,8600,8600,19
|
|
20240726,092500,75722020,8600,8600,8600,8600,0
|
|
20240726,092400,75722020,8600,8600,8600,8580,360
|
|
20240726,092300,72630410,8600,8590,8600,8590,35
|
|
20240726,092200,72329520,8600,8620,8620,8600,465
|
|
20240726,092100,68328520,8620,8610,8620,8610,5
|
|
20240726,092000,68285460,8600,8600,8600,8600,55
|
|
20240726,091900,67812460,8610,8630,8630,8610,51
|
|
20240726,091800,67373330,8630,8630,8630,8630,0
|
|
20240726,091700,67373330,8630,8630,8630,8630,173
|
|
20240726,091600,65880340,8630,8630,8630,8630,13
|
|
20240726,091500,65768150,8630,8630,8630,8630,0
|
|
20240726,091400,65768150,8630,8630,8630,8630,200
|
|
20240726,091300,64042150,8650,8630,8650,8630,235
|
|
20240726,091200,62013780,8630,8630,8630,8630,240
|
|
20240726,091100,59942580,8600,8600,8600,8600,11
|
|
20240726,091000,59847980,8610,8610,8610,8600,1253
|
|
20240726,090900,49069560,8600,8600,8600,8600,21
|
|
20240726,090800,48888960,8600,8610,8640,8600,346
|
|
20240726,090700,45908620,8600,8600,8600,8600,393
|
|
20240726,090600,42528820,8600,8600,8600,8600,13
|
|
20240726,090500,42417020,8600,8600,8600,8600,100
|
|
20240726,090400,41557020,8600,8630,8630,8600,29
|
|
20240726,090300,41306870,8650,8650,8650,8650,181
|
|
20240726,090200,39741220,8650,8650,8650,8640,229
|
|
20240726,090100,37760870,8650,8590,8650,8560,687
|
|
20240726,090000,31852070,8590,8530,8590,8530,3731
|