682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,201900,201392330,7020,7020,7020,7020,3120
|
|
20240726,201800,201392330,7020,7020,7020,7020,0
|
|
20240726,201700,201392330,7020,7020,7020,7020,0
|
|
20240726,201600,201392330,7020,7020,7020,7020,0
|
|
20240726,201500,201392330,7020,7020,7020,7020,0
|
|
20240726,201400,201392330,7020,7020,7020,7020,0
|
|
20240726,201300,201392330,7020,7020,7020,7020,0
|
|
20240726,201200,201392330,7020,7020,7020,7020,0
|
|
20240726,201100,201392330,7020,7020,7020,7020,0
|
|
20240726,201000,201392330,7020,7020,7020,7020,0
|
|
20240726,200900,201392330,7020,7020,7020,7020,0
|
|
20240726,200800,201392330,7020,7020,7020,7020,0
|
|
20240726,200700,201392330,7020,7020,7020,7020,0
|
|
20240726,200600,201392330,7020,7020,7020,7020,0
|
|
20240726,200500,201392330,7020,7020,7020,7020,0
|
|
20240726,200400,201392330,7020,7020,7020,7020,0
|
|
20240726,200300,201392330,7020,7020,7020,7020,0
|
|
20240726,200200,201392330,7020,7020,7020,7020,0
|
|
20240726,200100,201392330,7020,7020,7020,7020,0
|
|
20240726,200000,201392330,7020,7020,7020,7020,0
|
|
20240726,195900,201392330,7020,7020,7020,7020,0
|
|
20240726,195800,201392330,7020,7020,7020,7020,0
|
|
20240726,195700,201392330,7020,7020,7020,7020,0
|
|
20240726,195600,201392330,7020,7020,7020,7020,0
|
|
20240726,195500,201392330,7020,7020,7020,7020,0
|
|
20240726,195400,201392330,7020,7020,7020,7020,0
|
|
20240726,195300,201392330,7020,7020,7020,7020,0
|
|
20240726,195200,201392330,7020,7020,7020,7020,0
|
|
20240726,195100,201392330,7020,7020,7020,7020,0
|
|
20240726,195000,201392330,7020,7020,7020,7020,0
|
|
20240726,194900,201392330,7020,7020,7020,7020,3120
|
|
20240726,194800,201392330,7020,7020,7020,7020,0
|
|
20240726,194700,201392330,7020,7020,7020,7020,0
|
|
20240726,194600,201392330,7020,7020,7020,7020,0
|
|
20240726,194500,201392330,7020,7020,7020,7020,0
|
|
20240726,194400,201392330,7020,7020,7020,7020,0
|
|
20240726,194300,201392330,7020,7020,7020,7020,0
|
|
20240726,194200,201392330,7020,7020,7020,7020,0
|
|
20240726,194100,201392330,7020,7020,7020,7020,0
|
|
20240726,194000,201392330,7020,7020,7020,7020,0
|
|
20240726,193900,201392330,7020,7020,7020,7020,0
|
|
20240726,193800,201392330,7020,7020,7020,7020,0
|
|
20240726,193700,201392330,7020,7020,7020,7020,0
|
|
20240726,193600,201392330,7020,7020,7020,7020,0
|
|
20240726,193500,201392330,7020,7020,7020,7020,0
|
|
20240726,193400,201392330,7020,7020,7020,7020,0
|
|
20240726,193300,201392330,7020,7020,7020,7020,0
|
|
20240726,193200,201392330,7020,7020,7020,7020,0
|
|
20240726,193100,201392330,7020,7020,7020,7020,0
|
|
20240726,193000,201392330,7020,7020,7020,7020,0
|
|
20240726,192900,201392330,7020,7020,7020,7020,0
|
|
20240726,192800,201392330,7020,7020,7020,7020,0
|
|
20240726,192700,201392330,7020,7020,7020,7020,0
|
|
20240726,192600,201392330,7020,7020,7020,7020,0
|
|
20240726,192500,201392330,7020,7020,7020,7020,0
|
|
20240726,192400,201392330,7020,7020,7020,7020,0
|
|
20240726,192300,201392330,7020,7020,7020,7020,0
|
|
20240726,192200,201392330,7020,7020,7020,7020,0
|
|
20240726,192100,201392330,7020,7020,7020,7020,0
|
|
20240726,192000,201392330,7020,7020,7020,7020,0
|
|
20240726,191900,201392330,7020,7020,7020,7020,3120
|
|
20240726,191800,201392330,7020,7020,7020,7020,0
|
|
20240726,191700,201392330,7020,7020,7020,7020,0
|
|
20240726,191600,201392330,7020,7020,7020,7020,0
|
|
20240726,191500,201392330,7020,7020,7020,7020,0
|
|
20240726,191400,201392330,7020,7020,7020,7020,0
|
|
20240726,191300,201392330,7020,7020,7020,7020,0
|
|
20240726,191200,201392330,7020,7020,7020,7020,0
|
|
20240726,191100,201392330,7020,7020,7020,7020,0
|
|
20240726,191000,201392330,7020,7020,7020,7020,0
|
|
20240726,190900,201392330,7020,7020,7020,7020,0
|
|
20240726,190800,201392330,7020,7020,7020,7020,0
|
|
20240726,190700,201392330,7020,7020,7020,7020,0
|
|
20240726,190600,201392330,7020,7020,7020,7020,0
|
|
20240726,190500,201392330,7020,7020,7020,7020,0
|
|
20240726,190400,201392330,7020,7020,7020,7020,0
|
|
20240726,190300,201392330,7020,7020,7020,7020,0
|
|
20240726,190200,201392330,7020,7020,7020,7020,0
|
|
20240726,190100,201392330,7020,7020,7020,7020,0
|
|
20240726,190000,201392330,7020,7020,7020,7020,0
|
|
20240726,185900,201392330,7020,7020,7020,7020,0
|
|
20240726,185800,201392330,7020,7020,7020,7020,0
|
|
20240726,185700,201392330,7020,7020,7020,7020,0
|
|
20240726,185600,201392330,7020,7020,7020,7020,0
|
|
20240726,185500,201392330,7020,7020,7020,7020,0
|
|
20240726,185400,201392330,7020,7020,7020,7020,0
|
|
20240726,185300,201392330,7020,7020,7020,7020,0
|
|
20240726,185200,201392330,7020,7020,7020,7020,0
|
|
20240726,185100,201392330,7020,7020,7020,7020,0
|
|
20240726,185000,201392330,7020,7020,7020,7020,0
|
|
20240726,184900,201392330,7020,7020,7020,7020,3120
|
|
20240726,184800,201392330,7020,7020,7020,7020,0
|
|
20240726,184700,201392330,7020,7020,7020,7020,0
|
|
20240726,184600,201392330,7020,7020,7020,7020,0
|
|
20240726,184500,201392330,7020,7020,7020,7020,0
|
|
20240726,184400,201392330,7020,7020,7020,7020,0
|
|
20240726,184300,201392330,7020,7020,7020,7020,0
|
|
20240726,184200,201392330,7020,7020,7020,7020,0
|
|
20240726,184100,201392330,7020,7020,7020,7020,0
|
|
20240726,184000,201392330,7020,7020,7020,7020,0
|
|
20240726,183900,201392330,7020,7020,7020,7020,0
|
|
20240726,183800,201392330,7020,7020,7020,7020,0
|
|
20240726,183700,201392330,7020,7020,7020,7020,0
|
|
20240726,183600,201392330,7020,7020,7020,7020,0
|
|
20240726,183500,201392330,7020,7020,7020,7020,0
|
|
20240726,183400,201392330,7020,7020,7020,7020,0
|
|
20240726,183300,201392330,7020,7020,7020,7020,0
|
|
20240726,183200,201392330,7020,7020,7020,7020,0
|
|
20240726,183100,201392330,7020,7020,7020,7020,0
|
|
20240726,183000,201392330,7020,7020,7020,7020,0
|
|
20240726,182900,201392330,7020,7020,7020,7020,0
|
|
20240726,182800,201392330,7020,7020,7020,7020,0
|
|
20240726,182700,201392330,7020,7020,7020,7020,0
|
|
20240726,182600,201392330,7020,7020,7020,7020,0
|
|
20240726,182500,201392330,7020,7020,7020,7020,0
|
|
20240726,182400,201392330,7020,7020,7020,7020,0
|
|
20240726,182300,201392330,7020,7020,7020,7020,0
|
|
20240726,182200,201392330,7020,7020,7020,7020,0
|
|
20240726,182100,201392330,7020,7020,7020,7020,0
|
|
20240726,182000,201392330,7020,7020,7020,7020,0
|
|
20240726,181900,201392330,7020,7020,7020,7020,3120
|
|
20240726,181800,201392330,7020,7020,7020,7020,0
|
|
20240726,181700,201392330,7020,7020,7020,7020,0
|
|
20240726,181600,201392330,7020,7020,7020,7020,0
|
|
20240726,181500,201392330,7020,7020,7020,7020,0
|
|
20240726,181400,201392330,7020,7020,7020,7020,0
|
|
20240726,181300,201392330,7020,7020,7020,7020,0
|
|
20240726,181200,201392330,7020,7020,7020,7020,0
|
|
20240726,181100,201392330,7020,7020,7020,7020,0
|
|
20240726,181000,201392330,7020,7020,7020,7020,0
|
|
20240726,180900,201392330,7020,7020,7020,7020,0
|
|
20240726,180800,201392330,7020,7020,7020,7020,0
|
|
20240726,180700,201392330,7020,7020,7020,7020,0
|
|
20240726,180600,201392330,7020,7020,7020,7020,0
|
|
20240726,180500,201392330,7020,7020,7020,7020,0
|
|
20240726,180400,201392330,7020,7020,7020,7020,0
|
|
20240726,180300,201392330,7020,7020,7020,7020,0
|
|
20240726,180200,201392330,7020,7020,7020,7020,0
|
|
20240726,180100,201392330,7020,7020,7020,7020,0
|
|
20240726,180000,201392330,7020,7020,7020,7020,0
|
|
20240726,175900,201392330,7020,7020,7020,7020,0
|
|
20240726,175800,201392330,7020,7020,7020,7020,0
|
|
20240726,175700,201392330,7020,7020,7020,7020,0
|
|
20240726,175600,201392330,7020,7020,7020,7020,0
|
|
20240726,175500,201392330,7020,7020,7020,7020,0
|
|
20240726,175400,201392330,7020,7020,7020,7020,0
|
|
20240726,175300,201392330,7020,7020,7020,7020,0
|
|
20240726,175200,201392330,7020,7020,7020,7020,0
|
|
20240726,175100,201392330,7020,7020,7020,7020,0
|
|
20240726,175000,201392330,7020,7020,7020,7020,0
|
|
20240726,174900,201392330,7020,7020,7020,7020,3120
|
|
20240726,174800,201392330,7020,7020,7020,7020,0
|
|
20240726,174700,201392330,7020,7020,7020,7020,0
|
|
20240726,174600,201392330,7020,7020,7020,7020,0
|
|
20240726,174500,201392330,7020,7020,7020,7020,0
|
|
20240726,174400,201392330,7020,7020,7020,7020,0
|
|
20240726,174300,201392330,7020,7020,7020,7020,0
|
|
20240726,174200,201392330,7020,7020,7020,7020,0
|
|
20240726,174100,201392330,7020,7020,7020,7020,0
|
|
20240726,174000,201392330,7020,7020,7020,7020,0
|
|
20240726,173900,201392330,7020,7020,7020,7020,0
|
|
20240726,173800,201392330,7020,7020,7020,7020,0
|
|
20240726,173700,201392330,7020,7020,7020,7020,0
|
|
20240726,173600,201392330,7020,7020,7020,7020,0
|
|
20240726,173500,201392330,7020,7020,7020,7020,0
|
|
20240726,173400,201392330,7020,7020,7020,7020,0
|
|
20240726,173300,201392330,7020,7020,7020,7020,0
|
|
20240726,173200,201392330,7020,7020,7020,7020,0
|
|
20240726,173100,201392330,7020,7020,7020,7020,0
|
|
20240726,173000,201392330,7020,7020,7020,7020,0
|
|
20240726,172900,201392330,7020,7020,7020,7020,0
|
|
20240726,172800,201392330,7020,7020,7020,7020,0
|
|
20240726,172700,201392330,7020,7020,7020,7020,0
|
|
20240726,172600,201392330,7020,7020,7020,7020,0
|
|
20240726,172500,201392330,7020,7020,7020,7020,0
|
|
20240726,172400,201392330,7020,7020,7020,7020,0
|
|
20240726,172300,201392330,7020,7020,7020,7020,0
|
|
20240726,172200,201392330,7020,7020,7020,7020,0
|
|
20240726,172100,201392330,7020,7020,7020,7020,0
|
|
20240726,172000,201392330,7020,7020,7020,7020,0
|
|
20240726,171900,201392330,7020,7020,7020,7020,3120
|
|
20240726,171800,201392330,7020,7020,7020,7020,0
|
|
20240726,171700,201392330,7020,7020,7020,7020,0
|
|
20240726,171600,201392330,7020,7020,7020,7020,0
|
|
20240726,171500,201392330,7020,7020,7020,7020,0
|
|
20240726,171400,201392330,7020,7020,7020,7020,0
|
|
20240726,171300,201392330,7020,7020,7020,7020,0
|
|
20240726,171200,201392330,7020,7020,7020,7020,0
|
|
20240726,171100,201392330,7020,7020,7020,7020,0
|
|
20240726,171000,201392330,7020,7020,7020,7020,0
|
|
20240726,170900,201392330,7020,7020,7020,7020,0
|
|
20240726,170800,201392330,7020,7020,7020,7020,0
|
|
20240726,170700,201392330,7020,7020,7020,7020,0
|
|
20240726,170600,201392330,7020,7020,7020,7020,0
|
|
20240726,170500,201392330,7020,7020,7020,7020,0
|
|
20240726,170400,201392330,7020,7020,7020,7020,0
|
|
20240726,170300,201392330,7020,7020,7020,7020,0
|
|
20240726,170200,201392330,7020,7020,7020,7020,0
|
|
20240726,170100,201392330,7020,7020,7020,7020,0
|
|
20240726,170000,201392330,7020,7020,7020,7020,0
|
|
20240726,165900,201392330,7020,7020,7020,7020,0
|
|
20240726,165800,201392330,7020,7020,7020,7020,0
|
|
20240726,165700,201392330,7020,7020,7020,7020,0
|
|
20240726,165600,201392330,7020,7020,7020,7020,0
|
|
20240726,165500,201392330,7020,7020,7020,7020,0
|
|
20240726,165400,201392330,7020,7020,7020,7020,0
|
|
20240726,165300,201392330,7020,7020,7020,7020,0
|
|
20240726,165200,201392330,7020,7020,7020,7020,0
|
|
20240726,165100,201392330,7020,7020,7020,7020,0
|
|
20240726,165000,201392330,7020,7020,7020,7020,0
|
|
20240726,164900,201392330,7020,7020,7020,7020,3120
|
|
20240726,164800,201392330,7020,7020,7020,7020,0
|
|
20240726,164700,201392330,7020,7020,7020,7020,0
|
|
20240726,164600,201392330,7020,7020,7020,7020,0
|
|
20240726,164500,201392330,7020,7020,7020,7020,0
|
|
20240726,164400,201392330,7020,7020,7020,7020,0
|
|
20240726,164300,201392330,7020,7020,7020,7020,0
|
|
20240726,164200,201392330,7020,7020,7020,7020,0
|
|
20240726,164100,201392330,7020,7020,7020,7020,0
|
|
20240726,164000,201392330,7020,7020,7020,7020,0
|
|
20240726,163900,201392330,7020,7020,7020,7020,0
|
|
20240726,163800,201392330,7020,7020,7020,7020,0
|
|
20240726,163700,201392330,7020,7020,7020,7020,0
|
|
20240726,163600,201392330,7020,7020,7020,7020,0
|
|
20240726,163500,201392330,7020,7020,7020,7020,0
|
|
20240726,163400,201392330,7020,7020,7020,7020,0
|
|
20240726,163300,201392330,7020,7020,7020,7020,0
|
|
20240726,163200,201392330,7020,7020,7020,7020,0
|
|
20240726,163100,201392330,7020,7020,7020,7020,0
|
|
20240726,163000,201392330,7020,7020,7020,7020,0
|
|
20240726,162900,201392330,7020,7020,7020,7020,0
|
|
20240726,162800,201392330,7020,7020,7020,7020,0
|
|
20240726,162700,201392330,7020,7020,7020,7020,0
|
|
20240726,162600,201392330,7020,7020,7020,7020,0
|
|
20240726,162500,201392330,7020,7020,7020,7020,0
|
|
20240726,162400,201392330,7020,7020,7020,7020,0
|
|
20240726,162300,201392330,7020,7020,7020,7020,0
|
|
20240726,162200,201392330,7020,7020,7020,7020,0
|
|
20240726,162100,201392330,7020,7020,7020,7020,0
|
|
20240726,162000,201392330,7020,7020,7020,7020,0
|
|
20240726,161900,201392330,7020,7020,7020,7020,3120
|
|
20240726,161800,201392330,7020,7020,7020,7020,0
|
|
20240726,161700,201392330,7020,7020,7020,7020,0
|
|
20240726,161600,201392330,7020,7020,7020,7020,0
|
|
20240726,161500,201392330,7020,7020,7020,7020,0
|
|
20240726,161400,201392330,7020,7020,7020,7020,0
|
|
20240726,161300,201392330,7020,7020,7020,7020,0
|
|
20240726,161200,201392330,7020,7020,7020,7020,0
|
|
20240726,161100,201392330,7020,7020,7020,7020,0
|
|
20240726,161000,201392330,7020,7020,7020,7020,0
|
|
20240726,160900,201392330,7020,7020,7020,7020,0
|
|
20240726,160800,201392330,7020,7020,7020,7020,0
|
|
20240726,160700,201392330,7020,7020,7020,7020,0
|
|
20240726,160600,201392330,7020,7020,7020,7020,0
|
|
20240726,160500,201392330,7020,7020,7020,7020,0
|
|
20240726,160400,201392330,7020,7020,7020,7020,0
|
|
20240726,160300,201392330,7020,7020,7020,7020,0
|
|
20240726,160200,201392330,7020,7020,7020,7020,0
|
|
20240726,160100,201392330,7020,7020,7020,7020,0
|
|
20240726,160000,201392330,7020,7020,7020,7020,0
|
|
20240726,155900,201392330,7020,7020,7020,7020,0
|
|
20240726,155800,201392330,7020,7020,7020,7020,0
|
|
20240726,155700,201392330,7020,7020,7020,7020,0
|
|
20240726,155600,201392330,7020,7020,7020,7020,0
|
|
20240726,155500,201392330,7020,7020,7020,7020,0
|
|
20240726,155400,201392330,7020,7020,7020,7020,0
|
|
20240726,155300,201392330,7020,7020,7020,7020,0
|
|
20240726,155200,201392330,7020,7020,7020,7020,0
|
|
20240726,155100,201392330,7020,7020,7020,7020,0
|
|
20240726,155000,201392330,7020,7020,7020,7020,0
|
|
20240726,154900,201392330,7020,7020,7020,7020,3120
|
|
20240726,154800,201392330,7020,7020,7020,7020,0
|
|
20240726,154700,201392330,7020,7020,7020,7020,0
|
|
20240726,154600,201392330,7020,7020,7020,7020,0
|
|
20240726,154500,201392330,7020,7020,7020,7020,0
|
|
20240726,154400,201392330,7020,7020,7020,7020,0
|
|
20240726,154300,201392330,7020,7020,7020,7020,0
|
|
20240726,154200,201392330,7020,7020,7020,7020,0
|
|
20240726,154100,201392330,7020,7020,7020,7020,0
|
|
20240726,154000,201392330,7020,7020,7020,7020,0
|
|
20240726,153900,201392330,7020,7020,7020,7020,0
|
|
20240726,153800,201392330,7020,7020,7020,7020,0
|
|
20240726,153700,201392330,7020,7020,7020,7020,0
|
|
20240726,153600,201392330,7020,7020,7020,7020,0
|
|
20240726,153500,201392330,7020,7020,7020,7020,0
|
|
20240726,153400,201392330,7020,7020,7020,7020,0
|
|
20240726,153300,201392330,7020,7020,7020,7020,0
|
|
20240726,153200,201392330,7020,7020,7020,7020,0
|
|
20240726,153100,201392330,7020,7020,7020,7020,0
|
|
20240726,153000,201392330,7020,7020,7020,7020,3120
|
|
20240726,152900,179489930,7040,7040,7040,7040,0
|
|
20240726,152800,179489930,7040,7040,7040,7040,0
|
|
20240726,152700,179489930,7040,7040,7040,7040,0
|
|
20240726,152600,179489930,7040,7040,7040,7040,0
|
|
20240726,152500,179489930,7040,7040,7040,7040,0
|
|
20240726,152400,179489930,7040,7040,7040,7040,0
|
|
20240726,152300,179489930,7040,7040,7040,7040,0
|
|
20240726,152200,179489930,7040,7040,7040,7040,0
|
|
20240726,152100,179489930,7040,7040,7040,7040,0
|
|
20240726,152000,179489930,7040,7040,7040,7040,0
|
|
20240726,151900,179489930,7040,6960,7040,6930,1047
|
|
20240726,151800,172147540,7000,6970,7000,6970,1030
|
|
20240726,151700,164952670,6960,6950,6960,6950,92
|
|
20240726,151600,164312810,6940,6930,6940,6930,850
|
|
20240726,151500,158413850,6940,6940,6980,6940,2468
|
|
20240726,151400,141261510,6940,6950,6950,6940,404
|
|
20240726,151300,138457440,6940,6940,6940,6940,0
|
|
20240726,151200,138457440,6940,6940,6940,6940,324
|
|
20240726,151100,136208880,6940,6940,6940,6930,742
|
|
20240726,151000,131059600,6990,6960,6990,6940,14
|
|
20240726,150900,130962120,6950,6920,7000,6920,468
|
|
20240726,150800,127694460,6900,6900,6900,6900,0
|
|
20240726,150700,127694460,6900,6900,6900,6900,2
|
|
20240726,150600,127680660,6900,6900,6900,6900,0
|
|
20240726,150500,127680660,6900,6860,6900,6860,1415
|
|
20240726,150400,117942120,6870,6880,6880,6870,10
|
|
20240726,150300,117873380,6880,6890,6890,6880,30
|
|
20240726,150200,117666780,6880,6890,6890,6880,4
|
|
20240726,150100,117639230,6890,6890,6890,6890,0
|
|
20240726,150000,117639230,6890,6890,6890,6890,30
|
|
20240726,145900,117432530,6880,6880,6880,6880,25
|
|
20240726,145800,117260530,6880,6880,6880,6880,62
|
|
20240726,145700,116833970,6900,6900,6900,6900,0
|
|
20240726,145600,116833970,6900,6930,6930,6900,1751
|
|
20240726,145500,104748470,6950,6950,6950,6950,0
|
|
20240726,145400,104748470,6950,6950,6950,6950,0
|
|
20240726,145300,104748470,6950,6950,6950,6950,0
|
|
20240726,145200,104748470,6950,6950,6950,6950,0
|
|
20240726,145100,104748470,6950,6910,6950,6910,1001
|
|
20240726,145000,97801430,6900,6840,6900,6840,3213
|
|
20240726,144900,75694400,6840,6840,6840,6840,0
|
|
20240726,144800,75694400,6840,6840,6840,6840,0
|
|
20240726,144700,75694400,6840,6820,6840,6820,1263
|
|
20240726,144600,67069280,6820,6820,6820,6820,0
|
|
20240726,144500,67069280,6820,6820,6820,6820,21
|
|
20240726,144400,66926060,6820,6820,6820,6820,0
|
|
20240726,144300,66926060,6820,6820,6820,6820,0
|
|
20240726,144200,66926060,6820,6820,6820,6820,0
|
|
20240726,144100,66926060,6820,6820,6820,6820,0
|
|
20240726,144000,66926060,6820,6820,6820,6820,0
|
|
20240726,143900,66926060,6820,6820,6820,6820,0
|
|
20240726,143800,66926060,6820,6820,6820,6820,0
|
|
20240726,143700,66926060,6820,6820,6820,6820,0
|
|
20240726,143600,66926060,6820,6820,6820,6820,0
|
|
20240726,143500,66926060,6820,6820,6820,6820,0
|
|
20240726,143400,66926060,6820,6820,6820,6820,0
|
|
20240726,143300,66926060,6820,6820,6820,6820,0
|
|
20240726,143200,66926060,6820,6820,6820,6820,0
|
|
20240726,143100,66926060,6820,6820,6820,6820,0
|
|
20240726,143000,66926060,6820,6820,6820,6820,0
|
|
20240726,142900,66926060,6820,6820,6820,6820,0
|
|
20240726,142800,66926060,6820,6820,6820,6820,0
|
|
20240726,142700,66926060,6820,6820,6820,6820,0
|
|
20240726,142600,66926060,6820,6820,6820,6820,0
|
|
20240726,142500,66926060,6820,6820,6820,6820,0
|
|
20240726,142400,66926060,6820,6820,6820,6820,0
|
|
20240726,142300,66926060,6820,6820,6820,6820,0
|
|
20240726,142200,66926060,6820,6820,6820,6820,0
|
|
20240726,142100,66926060,6820,6820,6820,6820,0
|
|
20240726,142000,66926060,6820,6820,6820,6820,0
|
|
20240726,141900,66926060,6820,6820,6820,6820,0
|
|
20240726,141800,66926060,6820,6820,6820,6820,0
|
|
20240726,141700,66926060,6820,6820,6820,6820,10
|
|
20240726,141600,66857860,6820,6820,6820,6820,2
|
|
20240726,141500,66844220,6800,6800,6800,6800,0
|
|
20240726,141400,66844220,6800,6800,6800,6800,0
|
|
20240726,141300,66844220,6800,6800,6800,6800,0
|
|
20240726,141200,66844220,6800,6800,6800,6800,0
|
|
20240726,141100,66844220,6800,6800,6800,6800,0
|
|
20240726,141000,66844220,6800,6800,6800,6800,0
|
|
20240726,140900,66844220,6800,6800,6800,6800,0
|
|
20240726,140800,66844220,6800,6800,6800,6800,0
|
|
20240726,140700,66844220,6800,6800,6800,6800,0
|
|
20240726,140600,66844220,6800,6800,6800,6800,0
|
|
20240726,140500,66844220,6800,6800,6800,6800,0
|
|
20240726,140400,66844220,6800,6800,6800,6800,0
|
|
20240726,140300,66844220,6800,6800,6800,6800,0
|
|
20240726,140200,66844220,6800,6800,6800,6800,0
|
|
20240726,140100,66844220,6800,6800,6800,6800,0
|
|
20240726,140000,66844220,6800,6800,6800,6800,0
|
|
20240726,135900,66844220,6800,6800,6800,6800,2
|
|
20240726,135800,66830620,6800,6800,6800,6800,4
|
|
20240726,135700,66803420,6800,6800,6800,6800,0
|
|
20240726,135600,66803420,6800,6800,6800,6800,0
|
|
20240726,135500,66803420,6800,6800,6800,6800,25
|
|
20240726,135400,66633420,6800,6800,6800,6800,0
|
|
20240726,135300,66633420,6800,6800,6800,6800,0
|
|
20240726,135200,66633420,6800,6800,6800,6800,48
|
|
20240726,135100,66307020,6810,6810,6810,6810,0
|
|
20240726,135000,66307020,6810,6810,6810,6810,0
|
|
20240726,134900,66307020,6810,6780,6820,6780,750
|
|
20240726,134800,61210490,6780,6780,6780,6780,6
|
|
20240726,134700,61169810,6790,6790,6790,6790,0
|
|
20240726,134600,61169810,6790,6790,6790,6790,0
|
|
20240726,134500,61169810,6790,6790,6790,6790,1
|
|
20240726,134400,61163020,6800,6800,6800,6800,0
|
|
20240726,134300,61163020,6800,6800,6800,6800,0
|
|
20240726,134200,61163020,6800,6800,6800,6800,0
|
|
20240726,134100,61163020,6800,6800,6800,6800,15
|
|
20240726,134000,61061020,6780,6780,6780,6780,0
|
|
20240726,133900,61061020,6780,6780,6780,6780,0
|
|
20240726,133800,61061020,6780,6800,6800,6780,1456
|
|
20240726,133700,51184770,6800,6800,6800,6800,0
|
|
20240726,133600,51184770,6800,6800,6800,6800,1
|
|
20240726,133500,51177970,6800,6800,6800,6800,0
|
|
20240726,133400,51177970,6800,6800,6800,6800,5
|
|
20240726,133300,51143970,6800,6800,6800,6800,0
|
|
20240726,133200,51143970,6800,6800,6800,6800,10
|
|
20240726,133100,51075970,6790,6790,6790,6790,0
|
|
20240726,133000,51075970,6790,6790,6790,6790,0
|
|
20240726,132900,51075970,6790,6790,6790,6790,0
|
|
20240726,132800,51075970,6790,6790,6790,6790,0
|
|
20240726,132700,51075970,6790,6790,6790,6790,0
|
|
20240726,132600,51075970,6790,6790,6790,6790,1
|
|
20240726,132500,51069180,6790,6790,6790,6790,0
|
|
20240726,132400,51069180,6790,6790,6790,6790,0
|
|
20240726,132300,51069180,6790,6790,6790,6790,100
|
|
20240726,132200,50390180,6800,6800,6800,6800,0
|
|
20240726,132100,50390180,6800,6800,6800,6800,0
|
|
20240726,132000,50390180,6800,6800,6800,6800,91
|
|
20240726,131900,49771380,6810,6810,6810,6810,0
|
|
20240726,131800,49771380,6810,6810,6810,6810,0
|
|
20240726,131700,49771380,6810,6810,6810,6810,0
|
|
20240726,131600,49771380,6810,6810,6810,6810,5
|
|
20240726,131500,49737330,6810,6810,6810,6810,0
|
|
20240726,131400,49737330,6810,6810,6810,6810,0
|
|
20240726,131300,49737330,6810,6810,6810,6810,1
|
|
20240726,131200,49730520,6800,6800,6800,6800,0
|
|
20240726,131100,49730520,6800,6800,6800,6800,0
|
|
20240726,131000,49730520,6800,6800,6800,6800,0
|
|
20240726,130900,49730520,6800,6800,6800,6800,0
|
|
20240726,130800,49730520,6800,6800,6800,6800,0
|
|
20240726,130700,49730520,6800,6800,6800,6800,0
|
|
20240726,130600,49730520,6800,6800,6800,6800,0
|
|
20240726,130500,49730520,6800,6800,6800,6800,0
|
|
20240726,130400,49730520,6800,6800,6800,6800,438
|
|
20240726,130300,46752120,6800,6800,6800,6800,0
|
|
20240726,130200,46752120,6800,6800,6800,6800,0
|
|
20240726,130100,46752120,6800,6800,6800,6800,0
|
|
20240726,130000,46752120,6800,6800,6800,6800,0
|
|
20240726,125900,46752120,6800,6800,6800,6800,0
|
|
20240726,125800,46752120,6800,6800,6800,6800,0
|
|
20240726,125700,46752120,6800,6800,6800,6800,0
|
|
20240726,125600,46752120,6800,6800,6800,6800,0
|
|
20240726,125500,46752120,6800,6800,6800,6800,0
|
|
20240726,125400,46752120,6800,6800,6800,6800,1
|
|
20240726,125300,46745320,6810,6810,6810,6810,0
|
|
20240726,125200,46745320,6810,6810,6810,6810,4
|
|
20240726,125100,46718080,6810,6810,6810,6810,0
|
|
20240726,125000,46718080,6810,6810,6810,6810,0
|
|
20240726,124900,46718080,6810,6810,6810,6810,3
|
|
20240726,124800,46697650,6810,6810,6810,6810,0
|
|
20240726,124700,46697650,6810,6800,6810,6800,3
|
|
20240726,124600,46677240,6810,6810,6810,6810,0
|
|
20240726,124500,46677240,6810,6810,6810,6810,0
|
|
20240726,124400,46677240,6810,6810,6810,6810,0
|
|
20240726,124300,46677240,6810,6810,6810,6810,0
|
|
20240726,124200,46677240,6810,6810,6810,6810,1
|
|
20240726,124100,46670430,6820,6820,6820,6820,0
|
|
20240726,124000,46670430,6820,6820,6820,6820,0
|
|
20240726,123900,46670430,6820,6820,6820,6820,0
|
|
20240726,123800,46670430,6820,6820,6820,6820,0
|
|
20240726,123700,46670430,6820,6820,6820,6820,1
|
|
20240726,123600,46663610,6820,6820,6820,6820,0
|
|
20240726,123500,46663610,6820,6820,6820,6820,0
|
|
20240726,123400,46663610,6820,6820,6820,6820,0
|
|
20240726,123300,46663610,6820,6820,6820,6820,0
|
|
20240726,123200,46663610,6820,6820,6820,6820,0
|
|
20240726,123100,46663610,6820,6820,6820,6820,0
|
|
20240726,123000,46663610,6820,6820,6820,6820,1
|
|
20240726,122900,46656790,6810,6810,6810,6810,64
|
|
20240726,122800,46220950,6810,6810,6810,6810,0
|
|
20240726,122700,46220950,6810,6810,6810,6810,0
|
|
20240726,122600,46220950,6810,6810,6810,6810,0
|
|
20240726,122500,46220950,6810,6810,6810,6810,0
|
|
20240726,122400,46220950,6810,6810,6810,6810,0
|
|
20240726,122300,46220950,6810,6810,6810,6810,0
|
|
20240726,122200,46220950,6810,6810,6810,6810,0
|
|
20240726,122100,46220950,6810,6810,6810,6810,0
|
|
20240726,122000,46220950,6810,6810,6810,6810,0
|
|
20240726,121900,46220950,6810,6810,6810,6810,0
|
|
20240726,121800,46220950,6810,6810,6810,6810,5
|
|
20240726,121700,46186900,6810,6810,6810,6810,0
|
|
20240726,121600,46186900,6810,6810,6810,6810,0
|
|
20240726,121500,46186900,6810,6810,6810,6810,0
|
|
20240726,121400,46186900,6810,6810,6810,6810,0
|
|
20240726,121300,46186900,6810,6810,6810,6810,1
|
|
20240726,121200,46180090,6800,6810,6810,6800,122
|
|
20240726,121100,45350260,6830,6830,6830,6830,0
|
|
20240726,121000,45350260,6830,6830,6830,6830,0
|
|
20240726,120900,45350260,6830,6830,6830,6830,0
|
|
20240726,120800,45350260,6830,6830,6830,6830,0
|
|
20240726,120700,45350260,6830,6830,6830,6830,0
|
|
20240726,120600,45350260,6830,6830,6830,6830,0
|
|
20240726,120500,45350260,6830,6830,6830,6830,0
|
|
20240726,120400,45350260,6830,6830,6830,6830,0
|
|
20240726,120300,45350260,6830,6830,6830,6830,0
|
|
20240726,120200,45350260,6830,6830,6830,6830,0
|
|
20240726,120100,45350260,6830,6830,6830,6830,1
|
|
20240726,120000,45343430,6810,6810,6810,6810,0
|
|
20240726,115900,45343430,6810,6810,6810,6810,0
|
|
20240726,115800,45343430,6810,6810,6810,6810,0
|
|
20240726,115700,45343430,6810,6820,6820,6810,80
|
|
20240726,115600,44798480,6830,6830,6830,6830,0
|
|
20240726,115500,44798480,6830,6830,6830,6830,0
|
|
20240726,115400,44798480,6830,6830,6830,6830,0
|
|
20240726,115300,44798480,6830,6830,6830,6830,0
|
|
20240726,115200,44798480,6830,6830,6830,6830,0
|
|
20240726,115100,44798480,6830,6830,6830,6830,1
|
|
20240726,115000,44791650,6840,6840,6840,6840,0
|
|
20240726,114900,44791650,6840,6840,6840,6840,0
|
|
20240726,114800,44791650,6840,6840,6840,6840,0
|
|
20240726,114700,44791650,6840,6840,6840,6840,0
|
|
20240726,114600,44791650,6840,6840,6840,6840,0
|
|
20240726,114500,44791650,6840,6840,6840,6840,0
|
|
20240726,114400,44791650,6840,6840,6840,6840,0
|
|
20240726,114300,44791650,6840,6840,6840,6840,0
|
|
20240726,114200,44791650,6840,6840,6840,6840,0
|
|
20240726,114100,44791650,6840,6840,6840,6840,1
|
|
20240726,114000,44784810,6820,6820,6820,6820,0
|
|
20240726,113900,44784810,6820,6820,6820,6820,0
|
|
20240726,113800,44784810,6820,6820,6820,6820,10
|
|
20240726,113700,44716610,6810,6810,6810,6810,0
|
|
20240726,113600,44716610,6810,6810,6810,6810,0
|
|
20240726,113500,44716610,6810,6810,6810,6810,0
|
|
20240726,113400,44716610,6810,6810,6810,6810,0
|
|
20240726,113300,44716610,6810,6810,6810,6810,20
|
|
20240726,113200,44580410,6810,6810,6810,6810,0
|
|
20240726,113100,44580410,6810,6810,6810,6810,0
|
|
20240726,113000,44580410,6810,6810,6810,6810,0
|
|
20240726,112900,44580410,6810,6820,6820,6810,544
|
|
20240726,112800,40875740,6820,6820,6820,6820,0
|
|
20240726,112700,40875740,6820,6820,6820,6820,0
|
|
20240726,112600,40875740,6820,6820,6820,6820,0
|
|
20240726,112500,40875740,6820,6820,6820,6820,0
|
|
20240726,112400,40875740,6820,6820,6820,6820,0
|
|
20240726,112300,40875740,6820,6820,6820,6820,4
|
|
20240726,112200,40848460,6810,6810,6810,6810,0
|
|
20240726,112100,40848460,6810,6810,6810,6810,0
|
|
20240726,112000,40848460,6810,6810,6810,6810,0
|
|
20240726,111900,40848460,6810,6810,6810,6810,0
|
|
20240726,111800,40848460,6810,6810,6810,6810,0
|
|
20240726,111700,40848460,6810,6810,6810,6810,0
|
|
20240726,111600,40848460,6810,6810,6810,6810,0
|
|
20240726,111500,40848460,6810,6810,6810,6810,2
|
|
20240726,111400,40834840,6810,6810,6810,6810,0
|
|
20240726,111300,40834840,6810,6810,6810,6810,0
|
|
20240726,111200,40834840,6810,6810,6810,6810,0
|
|
20240726,111100,40834840,6810,6810,6810,6810,0
|
|
20240726,111000,40834840,6810,6810,6810,6810,0
|
|
20240726,110900,40834840,6810,6810,6810,6810,0
|
|
20240726,110800,40834840,6810,6810,6810,6810,0
|
|
20240726,110700,40834840,6810,6810,6810,6810,0
|
|
20240726,110600,40834840,6810,6810,6810,6810,0
|
|
20240726,110500,40834840,6810,6810,6810,6810,0
|
|
20240726,110400,40834840,6810,6810,6810,6810,0
|
|
20240726,110300,40834840,6810,6810,6810,6810,0
|
|
20240726,110200,40834840,6810,6810,6810,6810,0
|
|
20240726,110100,40834840,6810,6810,6810,6810,0
|
|
20240726,110000,40834840,6810,6810,6810,6810,0
|
|
20240726,105900,40834840,6810,6810,6810,6810,0
|
|
20240726,105800,40834840,6810,6810,6810,6810,0
|
|
20240726,105700,40834840,6810,6810,6810,6810,0
|
|
20240726,105600,40834840,6810,6810,6810,6810,0
|
|
20240726,105500,40834840,6810,6810,6810,6810,1
|
|
20240726,105400,40828030,6820,6820,6820,6820,0
|
|
20240726,105300,40828030,6820,6820,6820,6820,0
|
|
20240726,105200,40828030,6820,6830,6830,6820,932
|
|
20240726,105100,34469070,6840,6840,6840,6840,0
|
|
20240726,105000,34469070,6840,6840,6840,6840,0
|
|
20240726,104900,34469070,6840,6840,6840,6840,0
|
|
20240726,104800,34469070,6840,6840,6840,6840,0
|
|
20240726,104700,34469070,6840,6840,6840,6840,0
|
|
20240726,104600,34469070,6840,6840,6840,6840,0
|
|
20240726,104500,34469070,6840,6840,6840,6840,0
|
|
20240726,104400,34469070,6840,6840,6840,6840,0
|
|
20240726,104300,34469070,6840,6840,6840,6840,0
|
|
20240726,104200,34469070,6840,6840,6840,6840,0
|
|
20240726,104100,34469070,6840,6840,6840,6840,0
|
|
20240726,104000,34469070,6840,6840,6840,6840,1
|
|
20240726,103900,34462230,6840,6840,6840,6840,0
|
|
20240726,103800,34462230,6840,6840,6840,6840,0
|
|
20240726,103700,34462230,6840,6840,6840,6840,2
|
|
20240726,103600,34448550,6840,6840,6840,6840,0
|
|
20240726,103500,34448550,6840,6840,6840,6840,0
|
|
20240726,103400,34448550,6840,6840,6840,6840,0
|
|
20240726,103300,34448550,6840,6840,6840,6840,0
|
|
20240726,103200,34448550,6840,6840,6840,6840,0
|
|
20240726,103100,34448550,6840,6840,6840,6840,0
|
|
20240726,103000,34448550,6840,6840,6840,6840,59
|
|
20240726,102900,34044990,6830,6830,6830,6830,0
|
|
20240726,102800,34044990,6830,6830,6830,6830,0
|
|
20240726,102700,34044990,6830,6830,6830,6830,0
|
|
20240726,102600,34044990,6830,6830,6830,6830,0
|
|
20240726,102500,34044990,6830,6830,6830,6830,0
|
|
20240726,102400,34044990,6830,6830,6830,6830,0
|
|
20240726,102300,34044990,6830,6830,6830,6830,1
|
|
20240726,102200,34038160,6820,6820,6820,6820,0
|
|
20240726,102100,34038160,6820,6820,6820,6820,0
|
|
20240726,102000,34038160,6820,6820,6820,6820,0
|
|
20240726,101900,34038160,6820,6820,6820,6820,0
|
|
20240726,101800,34038160,6820,6820,6820,6820,200
|
|
20240726,101700,32674160,6830,6830,6830,6830,100
|
|
20240726,101600,31991160,6830,6830,6830,6830,0
|
|
20240726,101500,31991160,6830,6830,6830,6830,0
|
|
20240726,101400,31991160,6830,6830,6830,6830,0
|
|
20240726,101300,31991160,6830,6830,6830,6830,0
|
|
20240726,101200,31991160,6830,6830,6830,6830,0
|
|
20240726,101100,31991160,6830,6830,6830,6830,431
|
|
20240726,101000,29047430,6830,6830,6830,6830,0
|
|
20240726,100900,29047430,6830,6830,6830,6830,0
|
|
20240726,100800,29047430,6830,6830,6830,6830,0
|
|
20240726,100700,29047430,6830,6830,6830,6830,88
|
|
20240726,100600,28446390,6830,6830,6830,6830,7
|
|
20240726,100500,28398580,6830,6830,6830,6830,0
|
|
20240726,100400,28398580,6830,6840,6840,6830,11
|
|
20240726,100300,28323440,6840,6840,6840,6840,1
|
|
20240726,100200,28316600,6830,6830,6830,6830,0
|
|
20240726,100100,28316600,6830,6830,6830,6830,0
|
|
20240726,100000,28316600,6830,6830,6830,6830,0
|
|
20240726,095900,28316600,6830,6830,6830,6830,0
|
|
20240726,095800,28316600,6830,6830,6830,6830,0
|
|
20240726,095700,28316600,6830,6830,6830,6830,0
|
|
20240726,095600,28316600,6830,6830,6830,6830,5
|
|
20240726,095500,28282450,6830,6830,6830,6830,0
|
|
20240726,095400,28282450,6830,6840,6840,6830,569
|
|
20240726,095300,24393820,6840,6840,6840,6840,0
|
|
20240726,095200,24393820,6840,6840,6840,6840,0
|
|
20240726,095100,24393820,6840,6840,6840,6840,0
|
|
20240726,095000,24393820,6840,6850,6850,6840,340
|
|
20240726,094900,22068090,6860,6860,6860,6860,0
|
|
20240726,094800,22068090,6860,6860,6860,6860,0
|
|
20240726,094700,22068090,6860,6860,6860,6860,0
|
|
20240726,094600,22068090,6860,6860,6860,6860,0
|
|
20240726,094500,22068090,6860,6860,6860,6860,0
|
|
20240726,094400,22068090,6860,6860,6860,6860,0
|
|
20240726,094300,22068090,6860,6860,6860,6860,0
|
|
20240726,094200,22068090,6860,6860,6860,6860,31
|
|
20240726,094100,21855430,6860,6860,6860,6860,1
|
|
20240726,094000,21848570,6850,6850,6850,6850,0
|
|
20240726,093900,21848570,6850,6850,6850,6850,0
|
|
20240726,093800,21848570,6850,6850,6850,6850,0
|
|
20240726,093700,21848570,6850,6850,6850,6850,0
|
|
20240726,093600,21848570,6850,6860,6860,6850,15
|
|
20240726,093500,21745810,6850,6850,6850,6850,0
|
|
20240726,093400,21745810,6850,6850,6850,6850,0
|
|
20240726,093300,21745810,6850,6850,6850,6850,0
|
|
20240726,093200,21745810,6850,6850,6850,6850,0
|
|
20240726,093100,21745810,6850,6850,6850,6850,0
|
|
20240726,093000,21745810,6850,6850,6850,6850,0
|
|
20240726,092900,21745810,6850,6850,6850,6850,0
|
|
20240726,092800,21745810,6850,6870,6870,6850,1500
|
|
20240726,092700,11449200,6880,6890,6890,6880,172
|
|
20240726,092600,10265830,6890,6890,6890,6890,3
|
|
20240726,092500,10245160,6890,6890,6890,6890,0
|
|
20240726,092400,10245160,6890,6890,6890,6890,0
|
|
20240726,092300,10245160,6890,6890,6890,6890,52
|
|
20240726,092200,9886880,6900,6900,6900,6900,0
|
|
20240726,092100,9886880,6900,6900,6900,6900,33
|
|
20240726,092000,9659180,6900,6900,6900,6900,0
|
|
20240726,091900,9659180,6900,6890,6900,6890,252
|
|
20240726,091800,7922370,6880,6880,6880,6880,0
|
|
20240726,091700,7922370,6880,6880,6880,6880,52
|
|
20240726,091600,7564610,6890,6890,6890,6890,0
|
|
20240726,091500,7564610,6890,6890,6890,6890,0
|
|
20240726,091400,7564610,6890,6890,6890,6890,340
|
|
20240726,091300,5222010,6890,6890,6890,6890,5
|
|
20240726,091200,5187560,6890,6890,6890,6890,2
|
|
20240726,091100,5173780,6890,6900,6900,6890,29
|
|
20240726,091000,4973710,6920,6900,6920,6900,22
|
|
20240726,090900,4821510,6910,6900,6910,6900,75
|
|
20240726,090800,4303350,6860,6860,6860,6860,0
|
|
20240726,090700,4303350,6860,6860,6860,6860,0
|
|
20240726,090600,4303350,6860,6860,6860,6860,0
|
|
20240726,090500,4303350,6860,6860,6860,6860,5
|
|
20240726,090400,4269050,6860,6890,6890,6860,15
|
|
20240726,090300,4166070,6910,6910,6910,6910,0
|
|
20240726,090200,4166070,6910,6910,6910,6910,0
|
|
20240726,090100,4166070,6910,6810,6910,6810,42
|
|
20240726,090000,3876570,6780,6860,6860,6760,570
|