629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192600,144630560,5280,5280,5280,5280,1336
|
|
20240726,192500,144630560,5280,5280,5280,5280,0
|
|
20240726,192400,144630560,5280,5280,5280,5280,0
|
|
20240726,192300,144630560,5280,5280,5280,5280,0
|
|
20240726,192200,144630560,5280,5280,5280,5280,0
|
|
20240726,192100,144630560,5280,5280,5280,5280,0
|
|
20240726,192000,144630560,5280,5280,5280,5280,0
|
|
20240726,191900,144630560,5280,5280,5280,5280,0
|
|
20240726,191800,144630560,5280,5280,5280,5280,0
|
|
20240726,191700,144630560,5280,5280,5280,5280,0
|
|
20240726,191600,144630560,5280,5280,5280,5280,0
|
|
20240726,191500,144630560,5280,5280,5280,5280,0
|
|
20240726,191400,144630560,5280,5280,5280,5280,0
|
|
20240726,191300,144630560,5280,5280,5280,5280,0
|
|
20240726,191200,144630560,5280,5280,5280,5280,0
|
|
20240726,191100,144630560,5280,5280,5280,5280,0
|
|
20240726,191000,144630560,5280,5280,5280,5280,0
|
|
20240726,190900,144630560,5280,5280,5280,5280,0
|
|
20240726,190800,144630560,5280,5280,5280,5280,0
|
|
20240726,190700,144630560,5280,5280,5280,5280,0
|
|
20240726,190600,144630560,5280,5280,5280,5280,0
|
|
20240726,190500,144630560,5280,5280,5280,5280,0
|
|
20240726,190400,144630560,5280,5280,5280,5280,0
|
|
20240726,190300,144630560,5280,5280,5280,5280,0
|
|
20240726,190200,144630560,5280,5280,5280,5280,0
|
|
20240726,190100,144630560,5280,5280,5280,5280,0
|
|
20240726,190000,144630560,5280,5280,5280,5280,0
|
|
20240726,185900,144630560,5280,5280,5280,5280,0
|
|
20240726,185800,144630560,5280,5280,5280,5280,0
|
|
20240726,185700,144630560,5280,5280,5280,5280,0
|
|
20240726,185600,144630560,5280,5280,5280,5280,1336
|
|
20240726,185500,144630560,5280,5280,5280,5280,0
|
|
20240726,185400,144630560,5280,5280,5280,5280,0
|
|
20240726,185300,144630560,5280,5280,5280,5280,0
|
|
20240726,185200,144630560,5280,5280,5280,5280,0
|
|
20240726,185100,144630560,5280,5280,5280,5280,0
|
|
20240726,185000,144630560,5280,5280,5280,5280,0
|
|
20240726,184900,144630560,5280,5280,5280,5280,0
|
|
20240726,184800,144630560,5280,5280,5280,5280,0
|
|
20240726,184700,144630560,5280,5280,5280,5280,0
|
|
20240726,184600,144630560,5280,5280,5280,5280,0
|
|
20240726,184500,144630560,5280,5280,5280,5280,0
|
|
20240726,184400,144630560,5280,5280,5280,5280,0
|
|
20240726,184300,144630560,5280,5280,5280,5280,0
|
|
20240726,184200,144630560,5280,5280,5280,5280,0
|
|
20240726,184100,144630560,5280,5280,5280,5280,0
|
|
20240726,184000,144630560,5280,5280,5280,5280,0
|
|
20240726,183900,144630560,5280,5280,5280,5280,0
|
|
20240726,183800,144630560,5280,5280,5280,5280,0
|
|
20240726,183700,144630560,5280,5280,5280,5280,0
|
|
20240726,183600,144630560,5280,5280,5280,5280,0
|
|
20240726,183500,144630560,5280,5280,5280,5280,0
|
|
20240726,183400,144630560,5280,5280,5280,5280,0
|
|
20240726,183300,144630560,5280,5280,5280,5280,0
|
|
20240726,183200,144630560,5280,5280,5280,5280,0
|
|
20240726,183100,144630560,5280,5280,5280,5280,0
|
|
20240726,183000,144630560,5280,5280,5280,5280,0
|
|
20240726,182900,144630560,5280,5280,5280,5280,0
|
|
20240726,182800,144630560,5280,5280,5280,5280,0
|
|
20240726,182700,144630560,5280,5280,5280,5280,0
|
|
20240726,182600,144630560,5280,5280,5280,5280,1336
|
|
20240726,182500,144630560,5280,5280,5280,5280,0
|
|
20240726,182400,144630560,5280,5280,5280,5280,0
|
|
20240726,182300,144630560,5280,5280,5280,5280,0
|
|
20240726,182200,144630560,5280,5280,5280,5280,0
|
|
20240726,182100,144630560,5280,5280,5280,5280,0
|
|
20240726,182000,144630560,5280,5280,5280,5280,0
|
|
20240726,181900,144630560,5280,5280,5280,5280,0
|
|
20240726,181800,144630560,5280,5280,5280,5280,0
|
|
20240726,181700,144630560,5280,5280,5280,5280,0
|
|
20240726,181600,144630560,5280,5280,5280,5280,0
|
|
20240726,181500,144630560,5280,5280,5280,5280,0
|
|
20240726,181400,144630560,5280,5280,5280,5280,0
|
|
20240726,181300,144630560,5280,5280,5280,5280,0
|
|
20240726,181200,144630560,5280,5280,5280,5280,0
|
|
20240726,181100,144630560,5280,5280,5280,5280,0
|
|
20240726,181000,144630560,5280,5280,5280,5280,0
|
|
20240726,180900,144630560,5280,5280,5280,5280,0
|
|
20240726,180800,144630560,5280,5280,5280,5280,0
|
|
20240726,180700,144630560,5280,5280,5280,5280,0
|
|
20240726,180600,144630560,5280,5280,5280,5280,0
|
|
20240726,180500,144630560,5280,5280,5280,5280,0
|
|
20240726,180400,144630560,5280,5280,5280,5280,0
|
|
20240726,180300,144630560,5280,5280,5280,5280,0
|
|
20240726,180200,144630560,5280,5280,5280,5280,0
|
|
20240726,180100,144630560,5280,5280,5280,5280,0
|
|
20240726,180000,144630560,5280,5280,5280,5280,0
|
|
20240726,175900,144630560,5280,5280,5280,5280,0
|
|
20240726,175800,144630560,5280,5280,5280,5280,0
|
|
20240726,175700,144630560,5280,5280,5280,5280,0
|
|
20240726,175600,144630560,5280,5280,5280,5280,1336
|
|
20240726,175500,144630560,5280,5280,5280,5280,0
|
|
20240726,175400,144630560,5280,5280,5280,5280,0
|
|
20240726,175300,144630560,5280,5280,5280,5280,0
|
|
20240726,175200,144630560,5280,5280,5280,5280,0
|
|
20240726,175100,144630560,5280,5280,5280,5280,0
|
|
20240726,175000,144630560,5280,5280,5280,5280,0
|
|
20240726,174900,144630560,5280,5280,5280,5280,0
|
|
20240726,174800,144630560,5280,5280,5280,5280,0
|
|
20240726,174700,144630560,5280,5280,5280,5280,0
|
|
20240726,174600,144630560,5280,5280,5280,5280,0
|
|
20240726,174500,144630560,5280,5280,5280,5280,0
|
|
20240726,174400,144630560,5280,5280,5280,5280,0
|
|
20240726,174300,144630560,5280,5280,5280,5280,0
|
|
20240726,174200,144630560,5280,5280,5280,5280,0
|
|
20240726,174100,144630560,5280,5280,5280,5280,0
|
|
20240726,174000,144630560,5280,5280,5280,5280,0
|
|
20240726,173900,144630560,5280,5280,5280,5280,0
|
|
20240726,173800,144630560,5280,5280,5280,5280,0
|
|
20240726,173700,144630560,5280,5280,5280,5280,0
|
|
20240726,173600,144630560,5280,5280,5280,5280,0
|
|
20240726,173500,144630560,5280,5280,5280,5280,0
|
|
20240726,173400,144630560,5280,5280,5280,5280,0
|
|
20240726,173300,144630560,5280,5280,5280,5280,0
|
|
20240726,173200,144630560,5280,5280,5280,5280,0
|
|
20240726,173100,144630560,5280,5280,5280,5280,0
|
|
20240726,173000,144630560,5280,5280,5280,5280,0
|
|
20240726,172900,144630560,5280,5280,5280,5280,0
|
|
20240726,172800,144630560,5280,5280,5280,5280,0
|
|
20240726,172700,144630560,5280,5280,5280,5280,0
|
|
20240726,172600,144630560,5280,5280,5280,5280,1336
|
|
20240726,172500,144630560,5280,5280,5280,5280,0
|
|
20240726,172400,144630560,5280,5280,5280,5280,0
|
|
20240726,172300,144630560,5280,5280,5280,5280,0
|
|
20240726,172200,144630560,5280,5280,5280,5280,0
|
|
20240726,172100,144630560,5280,5280,5280,5280,0
|
|
20240726,172000,144630560,5280,5280,5280,5280,0
|
|
20240726,171900,144630560,5280,5280,5280,5280,0
|
|
20240726,171800,144630560,5280,5280,5280,5280,0
|
|
20240726,171700,144630560,5280,5280,5280,5280,0
|
|
20240726,171600,144630560,5280,5280,5280,5280,0
|
|
20240726,171500,144630560,5280,5280,5280,5280,0
|
|
20240726,171400,144630560,5280,5280,5280,5280,0
|
|
20240726,171300,144630560,5280,5280,5280,5280,0
|
|
20240726,171200,144630560,5280,5280,5280,5280,0
|
|
20240726,171100,144630560,5280,5280,5280,5280,0
|
|
20240726,171000,144630560,5280,5280,5280,5280,0
|
|
20240726,170900,144630560,5280,5280,5280,5280,0
|
|
20240726,170800,144630560,5280,5280,5280,5280,0
|
|
20240726,170700,144630560,5280,5280,5280,5280,0
|
|
20240726,170600,144630560,5280,5280,5280,5280,0
|
|
20240726,170500,144630560,5280,5280,5280,5280,0
|
|
20240726,170400,144630560,5280,5280,5280,5280,0
|
|
20240726,170300,144630560,5280,5280,5280,5280,0
|
|
20240726,170200,144630560,5280,5280,5280,5280,0
|
|
20240726,170100,144630560,5280,5280,5280,5280,0
|
|
20240726,170000,144630560,5280,5280,5280,5280,0
|
|
20240726,165900,144630560,5280,5280,5280,5280,0
|
|
20240726,165800,144630560,5280,5280,5280,5280,0
|
|
20240726,165700,144630560,5280,5280,5280,5280,0
|
|
20240726,165600,144630560,5280,5280,5280,5280,1336
|
|
20240726,165500,144630560,5280,5280,5280,5280,0
|
|
20240726,165400,144630560,5280,5280,5280,5280,0
|
|
20240726,165300,144630560,5280,5280,5280,5280,0
|
|
20240726,165200,144630560,5280,5280,5280,5280,0
|
|
20240726,165100,144630560,5280,5280,5280,5280,0
|
|
20240726,165000,144630560,5280,5280,5280,5280,0
|
|
20240726,164900,144630560,5280,5280,5280,5280,0
|
|
20240726,164800,144630560,5280,5280,5280,5280,0
|
|
20240726,164700,144630560,5280,5280,5280,5280,0
|
|
20240726,164600,144630560,5280,5280,5280,5280,0
|
|
20240726,164500,144630560,5280,5280,5280,5280,0
|
|
20240726,164400,144630560,5280,5280,5280,5280,0
|
|
20240726,164300,144630560,5280,5280,5280,5280,0
|
|
20240726,164200,144630560,5280,5280,5280,5280,0
|
|
20240726,164100,144630560,5280,5280,5280,5280,0
|
|
20240726,164000,144630560,5280,5280,5280,5280,0
|
|
20240726,163900,144630560,5280,5280,5280,5280,0
|
|
20240726,163800,144630560,5280,5280,5280,5280,0
|
|
20240726,163700,144630560,5280,5280,5280,5280,0
|
|
20240726,163600,144630560,5280,5280,5280,5280,0
|
|
20240726,163500,144630560,5280,5280,5280,5280,0
|
|
20240726,163400,144630560,5280,5280,5280,5280,0
|
|
20240726,163300,144630560,5280,5280,5280,5280,0
|
|
20240726,163200,144630560,5280,5280,5280,5280,0
|
|
20240726,163100,144630560,5280,5280,5280,5280,0
|
|
20240726,163000,144630560,5280,5280,5280,5280,0
|
|
20240726,162900,144630560,5280,5280,5280,5280,0
|
|
20240726,162800,144630560,5280,5280,5280,5280,0
|
|
20240726,162700,144630560,5280,5280,5280,5280,0
|
|
20240726,162600,144630560,5280,5280,5280,5280,1336
|
|
20240726,162500,144630560,5280,5280,5280,5280,0
|
|
20240726,162400,144630560,5280,5280,5280,5280,0
|
|
20240726,162300,144630560,5280,5280,5280,5280,0
|
|
20240726,162200,144630560,5280,5280,5280,5280,0
|
|
20240726,162100,144630560,5280,5280,5280,5280,0
|
|
20240726,162000,144630560,5280,5280,5280,5280,0
|
|
20240726,161900,144630560,5280,5280,5280,5280,0
|
|
20240726,161800,144630560,5280,5280,5280,5280,0
|
|
20240726,161700,144630560,5280,5280,5280,5280,0
|
|
20240726,161600,144630560,5280,5280,5280,5280,0
|
|
20240726,161500,144630560,5280,5280,5280,5280,0
|
|
20240726,161400,144630560,5280,5280,5280,5280,0
|
|
20240726,161300,144630560,5280,5280,5280,5280,0
|
|
20240726,161200,144630560,5280,5280,5280,5280,0
|
|
20240726,161100,144630560,5280,5280,5280,5280,0
|
|
20240726,161000,144630560,5280,5280,5280,5280,0
|
|
20240726,160900,144630560,5280,5280,5280,5280,0
|
|
20240726,160800,144630560,5280,5280,5280,5280,0
|
|
20240726,160700,144630560,5280,5280,5280,5280,0
|
|
20240726,160600,144630560,5280,5280,5280,5280,0
|
|
20240726,160500,144630560,5280,5280,5280,5280,0
|
|
20240726,160400,144630560,5280,5280,5280,5280,0
|
|
20240726,160300,144630560,5280,5280,5280,5280,0
|
|
20240726,160200,144630560,5280,5280,5280,5280,0
|
|
20240726,160100,144630560,5280,5280,5280,5280,0
|
|
20240726,160000,144630560,5280,5280,5280,5280,0
|
|
20240726,155900,144630560,5280,5280,5280,5280,0
|
|
20240726,155800,144630560,5280,5280,5280,5280,0
|
|
20240726,155700,144630560,5280,5280,5280,5280,0
|
|
20240726,155600,144630560,5280,5280,5280,5280,1336
|
|
20240726,155500,144630560,5280,5280,5280,5280,0
|
|
20240726,155400,144630560,5280,5280,5280,5280,0
|
|
20240726,155300,144630560,5280,5280,5280,5280,0
|
|
20240726,155200,144630560,5280,5280,5280,5280,0
|
|
20240726,155100,144630560,5280,5280,5280,5280,0
|
|
20240726,155000,144630560,5280,5280,5280,5280,0
|
|
20240726,154900,144630560,5280,5280,5280,5280,0
|
|
20240726,154800,144630560,5280,5280,5280,5280,0
|
|
20240726,154700,144630560,5280,5280,5280,5280,0
|
|
20240726,154600,144630560,5280,5280,5280,5280,0
|
|
20240726,154500,144630560,5280,5280,5280,5280,0
|
|
20240726,154400,144630560,5280,5280,5280,5280,0
|
|
20240726,154300,144630560,5280,5280,5280,5280,0
|
|
20240726,154200,144630560,5280,5280,5280,5280,0
|
|
20240726,154100,144630560,5280,5280,5280,5280,0
|
|
20240726,154000,144630560,5280,5280,5280,5280,0
|
|
20240726,153900,144630560,5280,5280,5280,5280,0
|
|
20240726,153800,144630560,5280,5280,5280,5280,0
|
|
20240726,153700,144630560,5280,5280,5280,5280,0
|
|
20240726,153600,144630560,5280,5280,5280,5280,0
|
|
20240726,153500,144630560,5280,5280,5280,5280,0
|
|
20240726,153400,144630560,5280,5280,5280,5280,0
|
|
20240726,153300,144630560,5280,5280,5280,5280,0
|
|
20240726,153200,144630560,5280,5280,5280,5280,0
|
|
20240726,153100,144630560,5280,5280,5280,5280,0
|
|
20240726,153000,144630560,5280,5280,5280,5280,1336
|
|
20240726,152900,137576480,5300,5300,5300,5300,0
|
|
20240726,152800,137576480,5300,5300,5300,5300,0
|
|
20240726,152700,137576480,5300,5300,5300,5300,0
|
|
20240726,152600,137576480,5300,5300,5300,5300,0
|
|
20240726,152500,137576480,5300,5300,5300,5300,0
|
|
20240726,152400,137576480,5300,5300,5300,5300,0
|
|
20240726,152300,137576480,5300,5300,5300,5300,0
|
|
20240726,152200,137576480,5300,5300,5300,5300,0
|
|
20240726,152100,137576480,5300,5300,5300,5300,0
|
|
20240726,152000,137576480,5300,5300,5300,5300,0
|
|
20240726,151900,137576480,5300,5280,5300,5280,125
|
|
20240726,151800,136915450,5280,5280,5280,5280,5
|
|
20240726,151700,136889050,5280,5280,5280,5280,1
|
|
20240726,151600,136883770,5270,5270,5270,5270,200
|
|
20240726,151500,135829770,5280,5280,5280,5280,0
|
|
20240726,151400,135829770,5280,5260,5280,5260,184
|
|
20240726,151300,134858310,5250,5250,5250,5250,0
|
|
20240726,151200,134858310,5250,5250,5250,5250,0
|
|
20240726,151100,134858310,5250,5250,5250,5250,0
|
|
20240726,151000,134858310,5250,5250,5250,5250,0
|
|
20240726,150900,134858310,5250,5260,5260,5250,2142
|
|
20240726,150800,123604390,5260,5260,5260,5260,0
|
|
20240726,150700,123604390,5260,5260,5260,5260,0
|
|
20240726,150600,123604390,5260,5260,5260,5260,0
|
|
20240726,150500,123604390,5260,5260,5260,5260,4
|
|
20240726,150400,123583350,5270,5270,5270,5270,0
|
|
20240726,150300,123583350,5270,5270,5270,5270,0
|
|
20240726,150200,123583350,5270,5270,5270,5270,65
|
|
20240726,150100,123240800,5270,5270,5270,5270,0
|
|
20240726,150000,123240800,5270,5270,5270,5270,0
|
|
20240726,145900,123240800,5270,5270,5270,5270,0
|
|
20240726,145800,123240800,5270,5270,5270,5270,0
|
|
20240726,145700,123240800,5270,5270,5270,5270,25
|
|
20240726,145600,123109050,5270,5270,5270,5270,190
|
|
20240726,145500,122107750,5270,5270,5270,5270,230
|
|
20240726,145400,120895650,5260,5260,5260,5260,0
|
|
20240726,145300,120895650,5260,5260,5260,5260,0
|
|
20240726,145200,120895650,5260,5260,5260,5260,0
|
|
20240726,145100,120895650,5260,5260,5260,5260,18
|
|
20240726,145000,120800970,5260,5260,5260,5260,0
|
|
20240726,144900,120800970,5260,5260,5260,5260,0
|
|
20240726,144800,120800970,5260,5260,5260,5260,0
|
|
20240726,144700,120800970,5260,5260,5260,5260,0
|
|
20240726,144600,120800970,5260,5260,5260,5260,0
|
|
20240726,144500,120800970,5260,5260,5260,5260,196
|
|
20240726,144400,119770010,5270,5270,5270,5270,0
|
|
20240726,144300,119770010,5270,5270,5270,5270,0
|
|
20240726,144200,119770010,5270,5270,5270,5270,0
|
|
20240726,144100,119770010,5270,5270,5270,5270,1
|
|
20240726,144000,119764740,5250,5260,5260,5250,1700
|
|
20240726,143900,110825850,5260,5260,5260,5260,0
|
|
20240726,143800,110825850,5260,5260,5260,5260,10
|
|
20240726,143700,110773250,5260,5260,5260,5260,0
|
|
20240726,143600,110773250,5260,5260,5260,5260,52
|
|
20240726,143500,110499730,5260,5260,5260,5260,0
|
|
20240726,143400,110499730,5260,5260,5260,5260,0
|
|
20240726,143300,110499730,5260,5260,5260,5260,0
|
|
20240726,143200,110499730,5260,5260,5260,5260,0
|
|
20240726,143100,110499730,5260,5260,5260,5260,0
|
|
20240726,143000,110499730,5260,5260,5260,5260,0
|
|
20240726,142900,110499730,5260,5260,5260,5260,0
|
|
20240726,142800,110499730,5260,5260,5260,5260,5
|
|
20240726,142700,110473430,5260,5260,5260,5260,0
|
|
20240726,142600,110473430,5260,5260,5260,5260,0
|
|
20240726,142500,110473430,5260,5260,5260,5260,0
|
|
20240726,142400,110473430,5260,5260,5260,5260,0
|
|
20240726,142300,110473430,5260,5260,5260,5260,0
|
|
20240726,142200,110473430,5260,5260,5260,5260,84
|
|
20240726,142100,110031590,5260,5260,5260,5260,0
|
|
20240726,142000,110031590,5260,5260,5260,5260,0
|
|
20240726,141900,110031590,5260,5260,5260,5260,0
|
|
20240726,141800,110031590,5260,5260,5260,5260,0
|
|
20240726,141700,110031590,5260,5260,5260,5260,0
|
|
20240726,141600,110031590,5260,5260,5260,5260,0
|
|
20240726,141500,110031590,5260,5260,5260,5260,0
|
|
20240726,141400,110031590,5260,5260,5260,5260,0
|
|
20240726,141300,110031590,5260,5260,5260,5260,0
|
|
20240726,141200,110031590,5260,5260,5260,5260,0
|
|
20240726,141100,110031590,5260,5260,5260,5260,0
|
|
20240726,141000,110031590,5260,5260,5260,5260,0
|
|
20240726,140900,110031590,5260,5270,5270,5260,520
|
|
20240726,140800,107295830,5270,5270,5270,5270,0
|
|
20240726,140700,107295830,5270,5270,5270,5270,0
|
|
20240726,140600,107295830,5270,5270,5270,5270,0
|
|
20240726,140500,107295830,5270,5270,5270,5270,0
|
|
20240726,140400,107295830,5270,5270,5270,5270,0
|
|
20240726,140300,107295830,5270,5270,5270,5270,0
|
|
20240726,140200,107295830,5270,5270,5270,5270,10
|
|
20240726,140100,107243130,5270,5270,5270,5270,0
|
|
20240726,140000,107243130,5270,5270,5270,5270,0
|
|
20240726,135900,107243130,5270,5270,5270,5270,0
|
|
20240726,135800,107243130,5270,5270,5270,5270,0
|
|
20240726,135700,107243130,5270,5270,5270,5270,0
|
|
20240726,135600,107243130,5270,5270,5270,5270,0
|
|
20240726,135500,107243130,5270,5270,5270,5270,0
|
|
20240726,135400,107243130,5270,5270,5270,5270,0
|
|
20240726,135300,107243130,5270,5270,5270,5270,14
|
|
20240726,135200,107169350,5260,5260,5260,5260,0
|
|
20240726,135100,107169350,5260,5260,5260,5260,0
|
|
20240726,135000,107169350,5260,5260,5260,5260,0
|
|
20240726,134900,107169350,5260,5260,5260,5260,0
|
|
20240726,134800,107169350,5260,5260,5260,5260,0
|
|
20240726,134700,107169350,5260,5260,5260,5260,200
|
|
20240726,134600,106117350,5270,5270,5270,5270,0
|
|
20240726,134500,106117350,5270,5270,5270,5270,0
|
|
20240726,134400,106117350,5270,5270,5270,5270,0
|
|
20240726,134300,106117350,5270,5270,5270,5270,0
|
|
20240726,134200,106117350,5270,5270,5270,5270,0
|
|
20240726,134100,106117350,5270,5270,5270,5270,0
|
|
20240726,134000,106117350,5270,5270,5270,5270,166
|
|
20240726,133900,105242530,5270,5270,5270,5270,0
|
|
20240726,133800,105242530,5270,5270,5270,5270,0
|
|
20240726,133700,105242530,5270,5270,5270,5270,0
|
|
20240726,133600,105242530,5270,5270,5270,5270,263
|
|
20240726,133500,103856520,5270,5270,5270,5270,0
|
|
20240726,133400,103856520,5270,5270,5270,5270,0
|
|
20240726,133300,103856520,5270,5270,5270,5270,0
|
|
20240726,133200,103856520,5270,5270,5270,5270,219
|
|
20240726,133100,102702390,5260,5260,5260,5260,0
|
|
20240726,133000,102702390,5260,5260,5260,5260,0
|
|
20240726,132900,102702390,5260,5260,5260,5260,0
|
|
20240726,132800,102702390,5260,5260,5260,5260,0
|
|
20240726,132700,102702390,5260,5260,5260,5260,0
|
|
20240726,132600,102702390,5260,5260,5260,5260,0
|
|
20240726,132500,102702390,5260,5260,5260,5260,0
|
|
20240726,132400,102702390,5260,5260,5260,5260,0
|
|
20240726,132300,102702390,5260,5260,5260,5260,0
|
|
20240726,132200,102702390,5260,5260,5260,5260,0
|
|
20240726,132100,102702390,5260,5260,5260,5260,0
|
|
20240726,132000,102702390,5260,5260,5260,5260,100
|
|
20240726,131900,102176390,5260,5260,5260,5260,0
|
|
20240726,131800,102176390,5260,5260,5260,5260,0
|
|
20240726,131700,102176390,5260,5260,5260,5260,0
|
|
20240726,131600,102176390,5260,5260,5260,5260,0
|
|
20240726,131500,102176390,5260,5260,5260,5260,62
|
|
20240726,131400,101850270,5250,5250,5250,5250,5
|
|
20240726,131300,101824020,5250,5250,5250,5250,12
|
|
20240726,131200,101761020,5260,5270,5270,5260,116
|
|
20240726,131100,101150760,5270,5270,5270,5270,3
|
|
20240726,131000,101134950,5260,5260,5260,5260,0
|
|
20240726,130900,101134950,5260,5260,5260,5260,0
|
|
20240726,130800,101134950,5260,5260,5260,5260,0
|
|
20240726,130700,101134950,5260,5260,5260,5260,228
|
|
20240726,130600,99935670,5270,5270,5270,5270,1
|
|
20240726,130500,99930400,5260,5260,5260,5260,316
|
|
20240726,130400,98268240,5270,5270,5270,5270,0
|
|
20240726,130300,98268240,5270,5270,5270,5270,0
|
|
20240726,130200,98268240,5270,5270,5270,5270,0
|
|
20240726,130100,98268240,5270,5270,5270,5270,10
|
|
20240726,130000,98215540,5270,5270,5270,5270,0
|
|
20240726,125900,98215540,5270,5270,5270,5270,18
|
|
20240726,125800,98120680,5270,5270,5270,5270,0
|
|
20240726,125700,98120680,5270,5270,5270,5270,2
|
|
20240726,125600,98110140,5270,5270,5270,5270,0
|
|
20240726,125500,98110140,5270,5270,5270,5270,0
|
|
20240726,125400,98110140,5270,5270,5270,5270,50
|
|
20240726,125300,97846640,5270,5270,5270,5270,21
|
|
20240726,125200,97735970,5270,5270,5270,5270,27
|
|
20240726,125100,97593680,5270,5270,5270,5270,0
|
|
20240726,125000,97593680,5270,5270,5270,5270,2
|
|
20240726,124900,97583140,5270,5270,5270,5270,0
|
|
20240726,124800,97583140,5270,5270,5270,5270,0
|
|
20240726,124700,97583140,5270,5270,5270,5270,10
|
|
20240726,124600,97530440,5270,5270,5270,5270,0
|
|
20240726,124500,97530440,5270,5270,5270,5270,148
|
|
20240726,124400,96750480,5270,5270,5270,5270,0
|
|
20240726,124300,96750480,5270,5280,5280,5270,172
|
|
20240726,124200,95844030,5270,5270,5270,5270,0
|
|
20240726,124100,95844030,5270,5270,5270,5270,0
|
|
20240726,124000,95844030,5270,5270,5270,5270,199
|
|
20240726,123900,94795300,5270,5270,5270,5270,338
|
|
20240726,123800,93014040,5270,5270,5270,5270,0
|
|
20240726,123700,93014040,5270,5270,5270,5270,0
|
|
20240726,123600,93014040,5270,5270,5270,5270,0
|
|
20240726,123500,93014040,5270,5270,5270,5270,0
|
|
20240726,123400,93014040,5270,5270,5270,5270,0
|
|
20240726,123300,93014040,5270,5270,5270,5270,0
|
|
20240726,123200,93014040,5270,5270,5270,5270,1
|
|
20240726,123100,93008770,5260,5260,5260,5260,0
|
|
20240726,123000,93008770,5260,5260,5260,5260,0
|
|
20240726,122900,93008770,5260,5260,5260,5260,0
|
|
20240726,122800,93008770,5260,5260,5260,5260,0
|
|
20240726,122700,93008770,5260,5260,5260,5260,0
|
|
20240726,122600,93008770,5260,5260,5260,5260,0
|
|
20240726,122500,93008770,5260,5260,5260,5260,0
|
|
20240726,122400,93008770,5260,5260,5260,5260,303
|
|
20240726,122300,91414990,5260,5260,5260,5260,4
|
|
20240726,122200,91393950,5260,5260,5260,5260,0
|
|
20240726,122100,91393950,5260,5260,5260,5260,0
|
|
20240726,122000,91393950,5260,5260,5260,5260,50
|
|
20240726,121900,91130950,5270,5270,5270,5270,0
|
|
20240726,121800,91130950,5270,5270,5270,5270,0
|
|
20240726,121700,91130950,5270,5270,5270,5270,0
|
|
20240726,121600,91130950,5270,5270,5270,5270,0
|
|
20240726,121500,91130950,5270,5270,5270,5270,0
|
|
20240726,121400,91130950,5270,5270,5270,5270,0
|
|
20240726,121300,91130950,5270,5270,5270,5270,1
|
|
20240726,121200,91125680,5260,5260,5260,5260,1
|
|
20240726,121100,91120420,5260,5260,5260,5260,0
|
|
20240726,121000,91120420,5260,5270,5270,5260,2
|
|
20240726,120900,91109890,5270,5270,5270,5270,0
|
|
20240726,120800,91109890,5270,5270,5270,5270,0
|
|
20240726,120700,91109890,5270,5270,5270,5270,2
|
|
20240726,120600,91099350,5250,5250,5250,5250,0
|
|
20240726,120500,91099350,5250,5250,5250,5250,0
|
|
20240726,120400,91099350,5250,5250,5250,5250,0
|
|
20240726,120300,91099350,5250,5250,5250,5250,0
|
|
20240726,120200,91099350,5250,5250,5250,5250,100
|
|
20240726,120100,90574350,5250,5250,5250,5250,50
|
|
20240726,120000,90311850,5270,5270,5270,5270,0
|
|
20240726,115900,90311850,5270,5270,5270,5270,0
|
|
20240726,115800,90311850,5270,5270,5270,5270,0
|
|
20240726,115700,90311850,5270,5270,5270,5270,0
|
|
20240726,115600,90311850,5270,5270,5270,5270,1
|
|
20240726,115500,90306580,5250,5250,5250,5250,3
|
|
20240726,115400,90290830,5260,5260,5260,5260,1
|
|
20240726,115300,90285570,5260,5260,5260,5260,0
|
|
20240726,115200,90285570,5260,5260,5260,5260,0
|
|
20240726,115100,90285570,5260,5260,5260,5260,0
|
|
20240726,115000,90285570,5260,5260,5260,5260,202
|
|
20240726,114900,89223050,5260,5260,5260,5260,0
|
|
20240726,114800,89223050,5260,5260,5260,5260,0
|
|
20240726,114700,89223050,5260,5260,5260,5260,0
|
|
20240726,114600,89223050,5260,5260,5260,5260,0
|
|
20240726,114500,89223050,5260,5260,5260,5260,0
|
|
20240726,114400,89223050,5260,5260,5260,5260,0
|
|
20240726,114300,89223050,5260,5260,5260,5260,0
|
|
20240726,114200,89223050,5260,5260,5260,5260,0
|
|
20240726,114100,89223050,5260,5260,5260,5260,0
|
|
20240726,114000,89223050,5260,5260,5260,5260,0
|
|
20240726,113900,89223050,5260,5260,5260,5260,0
|
|
20240726,113800,89223050,5260,5260,5260,5260,0
|
|
20240726,113700,89223050,5260,5260,5260,5260,3
|
|
20240726,113600,89207270,5260,5260,5260,5260,0
|
|
20240726,113500,89207270,5260,5260,5260,5260,0
|
|
20240726,113400,89207270,5260,5260,5260,5260,0
|
|
20240726,113300,89207270,5260,5260,5260,5260,1
|
|
20240726,113200,89202010,5260,5260,5260,5260,0
|
|
20240726,113100,89202010,5260,5260,5260,5260,0
|
|
20240726,113000,89202010,5260,5260,5260,5260,1
|
|
20240726,112900,89196750,5270,5270,5270,5270,0
|
|
20240726,112800,89196750,5270,5260,5270,5240,670
|
|
20240726,112700,85678920,5260,5260,5260,5260,100
|
|
20240726,112600,85152920,5260,5260,5260,5260,1000
|
|
20240726,112500,79892920,5260,5260,5260,5260,0
|
|
20240726,112400,79892920,5260,5260,5260,5260,0
|
|
20240726,112300,79892920,5260,5260,5260,5260,0
|
|
20240726,112200,79892920,5260,5260,5260,5260,0
|
|
20240726,112100,79892920,5260,5260,5260,5260,1
|
|
20240726,112000,79887660,5260,5260,5260,5260,0
|
|
20240726,111900,79887660,5260,5260,5260,5260,0
|
|
20240726,111800,79887660,5260,5260,5260,5260,0
|
|
20240726,111700,79887660,5260,5260,5260,5260,0
|
|
20240726,111600,79887660,5260,5260,5260,5260,0
|
|
20240726,111500,79887660,5260,5260,5260,5260,0
|
|
20240726,111400,79887660,5260,5260,5260,5260,0
|
|
20240726,111300,79887660,5260,5260,5260,5260,0
|
|
20240726,111200,79887660,5260,5260,5260,5260,0
|
|
20240726,111100,79887660,5260,5260,5260,5260,230
|
|
20240726,111000,78677860,5260,5260,5260,5260,1
|
|
20240726,110900,78672600,5270,5270,5270,5270,0
|
|
20240726,110800,78672600,5270,5270,5270,5270,0
|
|
20240726,110700,78672600,5270,5270,5270,5270,3
|
|
20240726,110600,78656790,5250,5250,5250,5250,803
|
|
20240726,110500,74441040,5250,5250,5250,5250,2
|
|
20240726,110400,74430540,5260,5260,5260,5260,5
|
|
20240726,110300,74404240,5260,5260,5260,5260,0
|
|
20240726,110200,74404240,5260,5260,5260,5260,131
|
|
20240726,110100,73715180,5260,5260,5260,5260,0
|
|
20240726,110000,73715180,5260,5260,5260,5260,0
|
|
20240726,105900,73715180,5260,5260,5260,5260,77
|
|
20240726,105800,73310160,5260,5260,5260,5260,0
|
|
20240726,105700,73310160,5260,5260,5260,5260,0
|
|
20240726,105600,73310160,5260,5260,5260,5260,1
|
|
20240726,105500,73304900,5270,5270,5270,5270,0
|
|
20240726,105400,73304900,5270,5270,5270,5270,0
|
|
20240726,105300,73304900,5270,5270,5270,5270,0
|
|
20240726,105200,73304900,5270,5270,5270,5270,0
|
|
20240726,105100,73304900,5270,5270,5270,5270,0
|
|
20240726,105000,73304900,5270,5270,5270,5270,0
|
|
20240726,104900,73304900,5270,5270,5270,5270,0
|
|
20240726,104800,73304900,5270,5270,5270,5270,0
|
|
20240726,104700,73304900,5270,5270,5270,5270,0
|
|
20240726,104600,73304900,5270,5270,5270,5270,0
|
|
20240726,104500,73304900,5270,5270,5270,5270,0
|
|
20240726,104400,73304900,5270,5270,5270,5270,0
|
|
20240726,104300,73304900,5270,5260,5270,5260,2
|
|
20240726,104200,73294370,5250,5250,5250,5250,0
|
|
20240726,104100,73294370,5250,5250,5250,5250,0
|
|
20240726,104000,73294370,5250,5250,5250,5250,3
|
|
20240726,103900,73278620,5260,5260,5260,5260,15
|
|
20240726,103800,73199720,5260,5260,5260,5260,0
|
|
20240726,103700,73199720,5260,5260,5260,5260,0
|
|
20240726,103600,73199720,5260,5260,5260,5260,0
|
|
20240726,103500,73199720,5260,5260,5260,5260,1390
|
|
20240726,103400,65888320,5260,5260,5260,5260,566
|
|
20240726,103300,62911160,5250,5260,5260,5250,358
|
|
20240726,103200,61029980,5260,5260,5260,5260,10
|
|
20240726,103100,60977380,5260,5250,5260,5250,158
|
|
20240726,103000,60146500,5260,5260,5260,5260,0
|
|
20240726,102900,60146500,5260,5260,5260,5260,0
|
|
20240726,102800,60146500,5260,5260,5260,5260,160
|
|
20240726,102700,59304900,5270,5270,5270,5270,0
|
|
20240726,102600,59304900,5270,5270,5270,5270,0
|
|
20240726,102500,59304900,5270,5270,5270,5270,0
|
|
20240726,102400,59304900,5270,5260,5270,5260,316
|
|
20240726,102300,57640540,5260,5260,5260,5260,5
|
|
20240726,102200,57614240,5260,5260,5260,5260,105
|
|
20240726,102100,57061940,5260,5260,5260,5260,116
|
|
20240726,102000,56451780,5250,5260,5260,5250,139
|
|
20240726,101900,55720740,5250,5250,5250,5250,0
|
|
20240726,101800,55720740,5250,5250,5250,5250,1177
|
|
20240726,101700,49541490,5250,5260,5260,5250,48
|
|
20240726,101600,49289390,5260,5260,5260,5260,312
|
|
20240726,101500,47648270,5260,5260,5260,5260,0
|
|
20240726,101400,47648270,5260,5260,5260,5260,10
|
|
20240726,101300,47595670,5260,5260,5260,5260,20
|
|
20240726,101200,47490470,5270,5270,5270,5270,50
|
|
20240726,101100,47226970,5270,5270,5270,5270,2
|
|
20240726,101000,47216430,5250,5250,5250,5250,0
|
|
20240726,100900,47216430,5250,5250,5250,5250,0
|
|
20240726,100800,47216430,5250,5250,5250,5250,0
|
|
20240726,100700,47216430,5250,5250,5250,5250,0
|
|
20240726,100600,47216430,5250,5260,5260,5250,1074
|
|
20240726,100500,41577610,5260,5260,5260,5260,0
|
|
20240726,100400,41577610,5260,5260,5260,5260,0
|
|
20240726,100300,41577610,5260,5260,5260,5260,10
|
|
20240726,100200,41525010,5270,5260,5270,5260,23
|
|
20240726,100100,41404010,5260,5260,5260,5260,5
|
|
20240726,100000,41377710,5260,5260,5260,5260,44
|
|
20240726,095900,41146270,5260,5260,5260,5260,0
|
|
20240726,095800,41146270,5260,5260,5260,5260,0
|
|
20240726,095700,41146270,5260,5260,5260,5260,0
|
|
20240726,095600,41146270,5260,5270,5270,5260,2
|
|
20240726,095500,41135740,5260,5260,5260,5260,0
|
|
20240726,095400,41135740,5260,5260,5260,5260,0
|
|
20240726,095300,41135740,5260,5260,5260,5260,0
|
|
20240726,095200,41135740,5260,5260,5260,5260,0
|
|
20240726,095100,41135740,5260,5260,5260,5260,0
|
|
20240726,095000,41135740,5260,5260,5260,5260,1
|
|
20240726,094900,41130480,5270,5270,5270,5270,0
|
|
20240726,094800,41130480,5270,5270,5270,5270,61
|
|
20240726,094700,40809010,5260,5260,5260,5260,0
|
|
20240726,094600,40809010,5260,5260,5260,5260,1
|
|
20240726,094500,40803750,5260,5260,5260,5260,0
|
|
20240726,094400,40803750,5260,5260,5260,5260,976
|
|
20240726,094300,35669990,5260,5260,5260,5260,0
|
|
20240726,094200,35669990,5260,5260,5260,5260,0
|
|
20240726,094100,35669990,5260,5260,5260,5260,0
|
|
20240726,094000,35669990,5260,5270,5270,5260,1000
|
|
20240726,093900,30407480,5270,5270,5270,5270,349
|
|
20240726,093800,28568250,5270,5270,5270,5270,45
|
|
20240726,093700,28331100,5270,5270,5270,5270,5
|
|
20240726,093600,28304750,5270,5270,5270,5270,0
|
|
20240726,093500,28304750,5270,5270,5270,5270,0
|
|
20240726,093400,28304750,5270,5270,5270,5270,0
|
|
20240726,093300,28304750,5270,5270,5270,5270,5
|
|
20240726,093200,28278400,5280,5280,5280,5280,0
|
|
20240726,093100,28278400,5280,5280,5280,5280,0
|
|
20240726,093000,28278400,5280,5280,5280,5280,0
|
|
20240726,092900,28278400,5280,5260,5280,5260,101
|
|
20240726,092800,27747120,5290,5290,5290,5290,0
|
|
20240726,092700,27747120,5290,5280,5290,5280,689
|
|
20240726,092600,24103440,5280,5260,5280,5260,283
|
|
20240726,092500,22611060,5260,5270,5270,5260,278
|
|
20240726,092400,21148770,5270,5270,5270,5270,0
|
|
20240726,092300,21148770,5270,5270,5270,5270,20
|
|
20240726,092200,21043370,5260,5270,5270,5260,5
|
|
20240726,092100,21017060,5260,5270,5270,5260,352
|
|
20240726,092000,19162030,5280,5280,5280,5280,0
|
|
20240726,091900,19162030,5280,5280,5280,5280,0
|
|
20240726,091800,19162030,5280,5280,5280,5280,0
|
|
20240726,091700,19162030,5280,5280,5280,5280,0
|
|
20240726,091600,19162030,5280,5280,5280,5280,200
|
|
20240726,091500,18106030,5260,5270,5270,5260,240
|
|
20240726,091400,16842150,5270,5270,5270,5270,50
|
|
20240726,091300,16578650,5280,5280,5280,5280,3
|
|
20240726,091200,16562810,5280,5280,5280,5280,0
|
|
20240726,091100,16562810,5280,5280,5280,5270,168
|
|
20240726,091000,15676770,5290,5290,5290,5290,19
|
|
20240726,090900,15576260,5290,5290,5290,5290,0
|
|
20240726,090800,15576260,5290,5280,5290,5280,57
|
|
20240726,090700,15274940,5280,5280,5280,5280,1
|
|
20240726,090600,15269660,5280,5280,5280,5280,42
|
|
20240726,090500,15047900,5250,5270,5270,5250,2505
|
|
20240726,090400,1849110,5250,5250,5250,5250,21
|
|
20240726,090300,1738860,5250,5250,5250,5250,0
|
|
20240726,090200,1738860,5250,5250,5250,5240,131
|
|
20240726,090100,1052110,5240,5240,5250,5240,101
|
|
20240726,090000,522720,5280,5280,5280,5280,99
|