671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200800,66925150,7370,7370,7370,7370,703
|
|
20240726,200700,66925150,7370,7370,7370,7370,0
|
|
20240726,200600,66925150,7370,7370,7370,7370,0
|
|
20240726,200500,66925150,7370,7370,7370,7370,0
|
|
20240726,200400,66925150,7370,7370,7370,7370,0
|
|
20240726,200300,66925150,7370,7370,7370,7370,0
|
|
20240726,200200,66925150,7370,7370,7370,7370,0
|
|
20240726,200100,66925150,7370,7370,7370,7370,0
|
|
20240726,200000,66925150,7370,7370,7370,7370,0
|
|
20240726,195900,66925150,7370,7370,7370,7370,0
|
|
20240726,195800,66925150,7370,7370,7370,7370,0
|
|
20240726,195700,66925150,7370,7370,7370,7370,0
|
|
20240726,195600,66925150,7370,7370,7370,7370,0
|
|
20240726,195500,66925150,7370,7370,7370,7370,0
|
|
20240726,195400,66925150,7370,7370,7370,7370,0
|
|
20240726,195300,66925150,7370,7370,7370,7370,0
|
|
20240726,195200,66925150,7370,7370,7370,7370,0
|
|
20240726,195100,66925150,7370,7370,7370,7370,0
|
|
20240726,195000,66925150,7370,7370,7370,7370,0
|
|
20240726,194900,66925150,7370,7370,7370,7370,0
|
|
20240726,194800,66925150,7370,7370,7370,7370,0
|
|
20240726,194700,66925150,7370,7370,7370,7370,0
|
|
20240726,194600,66925150,7370,7370,7370,7370,0
|
|
20240726,194500,66925150,7370,7370,7370,7370,0
|
|
20240726,194400,66925150,7370,7370,7370,7370,0
|
|
20240726,194300,66925150,7370,7370,7370,7370,0
|
|
20240726,194200,66925150,7370,7370,7370,7370,0
|
|
20240726,194100,66925150,7370,7370,7370,7370,0
|
|
20240726,194000,66925150,7370,7370,7370,7370,0
|
|
20240726,193900,66925150,7370,7370,7370,7370,0
|
|
20240726,193800,66925150,7370,7370,7370,7370,703
|
|
20240726,193700,66925150,7370,7370,7370,7370,0
|
|
20240726,193600,66925150,7370,7370,7370,7370,0
|
|
20240726,193500,66925150,7370,7370,7370,7370,0
|
|
20240726,193400,66925150,7370,7370,7370,7370,0
|
|
20240726,193300,66925150,7370,7370,7370,7370,0
|
|
20240726,193200,66925150,7370,7370,7370,7370,0
|
|
20240726,193100,66925150,7370,7370,7370,7370,0
|
|
20240726,193000,66925150,7370,7370,7370,7370,0
|
|
20240726,192900,66925150,7370,7370,7370,7370,0
|
|
20240726,192800,66925150,7370,7370,7370,7370,0
|
|
20240726,192700,66925150,7370,7370,7370,7370,0
|
|
20240726,192600,66925150,7370,7370,7370,7370,0
|
|
20240726,192500,66925150,7370,7370,7370,7370,0
|
|
20240726,192400,66925150,7370,7370,7370,7370,0
|
|
20240726,192300,66925150,7370,7370,7370,7370,0
|
|
20240726,192200,66925150,7370,7370,7370,7370,0
|
|
20240726,192100,66925150,7370,7370,7370,7370,0
|
|
20240726,192000,66925150,7370,7370,7370,7370,0
|
|
20240726,191900,66925150,7370,7370,7370,7370,0
|
|
20240726,191800,66925150,7370,7370,7370,7370,0
|
|
20240726,191700,66925150,7370,7370,7370,7370,0
|
|
20240726,191600,66925150,7370,7370,7370,7370,0
|
|
20240726,191500,66925150,7370,7370,7370,7370,0
|
|
20240726,191400,66925150,7370,7370,7370,7370,0
|
|
20240726,191300,66925150,7370,7370,7370,7370,0
|
|
20240726,191200,66925150,7370,7370,7370,7370,0
|
|
20240726,191100,66925150,7370,7370,7370,7370,0
|
|
20240726,191000,66925150,7370,7370,7370,7370,0
|
|
20240726,190900,66925150,7370,7370,7370,7370,0
|
|
20240726,190800,66925150,7370,7370,7370,7370,703
|
|
20240726,190700,66925150,7370,7370,7370,7370,0
|
|
20240726,190600,66925150,7370,7370,7370,7370,0
|
|
20240726,190500,66925150,7370,7370,7370,7370,0
|
|
20240726,190400,66925150,7370,7370,7370,7370,0
|
|
20240726,190300,66925150,7370,7370,7370,7370,0
|
|
20240726,190200,66925150,7370,7370,7370,7370,0
|
|
20240726,190100,66925150,7370,7370,7370,7370,0
|
|
20240726,190000,66925150,7370,7370,7370,7370,0
|
|
20240726,185900,66925150,7370,7370,7370,7370,0
|
|
20240726,185800,66925150,7370,7370,7370,7370,0
|
|
20240726,185700,66925150,7370,7370,7370,7370,0
|
|
20240726,185600,66925150,7370,7370,7370,7370,0
|
|
20240726,185500,66925150,7370,7370,7370,7370,0
|
|
20240726,185400,66925150,7370,7370,7370,7370,0
|
|
20240726,185300,66925150,7370,7370,7370,7370,0
|
|
20240726,185200,66925150,7370,7370,7370,7370,0
|
|
20240726,185100,66925150,7370,7370,7370,7370,0
|
|
20240726,185000,66925150,7370,7370,7370,7370,0
|
|
20240726,184900,66925150,7370,7370,7370,7370,0
|
|
20240726,184800,66925150,7370,7370,7370,7370,0
|
|
20240726,184700,66925150,7370,7370,7370,7370,0
|
|
20240726,184600,66925150,7370,7370,7370,7370,0
|
|
20240726,184500,66925150,7370,7370,7370,7370,0
|
|
20240726,184400,66925150,7370,7370,7370,7370,0
|
|
20240726,184300,66925150,7370,7370,7370,7370,0
|
|
20240726,184200,66925150,7370,7370,7370,7370,0
|
|
20240726,184100,66925150,7370,7370,7370,7370,0
|
|
20240726,184000,66925150,7370,7370,7370,7370,0
|
|
20240726,183900,66925150,7370,7370,7370,7370,0
|
|
20240726,183800,66925150,7370,7370,7370,7370,703
|
|
20240726,183700,66925150,7370,7370,7370,7370,0
|
|
20240726,183600,66925150,7370,7370,7370,7370,0
|
|
20240726,183500,66925150,7370,7370,7370,7370,0
|
|
20240726,183400,66925150,7370,7370,7370,7370,0
|
|
20240726,183300,66925150,7370,7370,7370,7370,0
|
|
20240726,183200,66925150,7370,7370,7370,7370,0
|
|
20240726,183100,66925150,7370,7370,7370,7370,0
|
|
20240726,183000,66925150,7370,7370,7370,7370,0
|
|
20240726,182900,66925150,7370,7370,7370,7370,0
|
|
20240726,182800,66925150,7370,7370,7370,7370,0
|
|
20240726,182700,66925150,7370,7370,7370,7370,0
|
|
20240726,182600,66925150,7370,7370,7370,7370,0
|
|
20240726,182500,66925150,7370,7370,7370,7370,0
|
|
20240726,182400,66925150,7370,7370,7370,7370,0
|
|
20240726,182300,66925150,7370,7370,7370,7370,0
|
|
20240726,182200,66925150,7370,7370,7370,7370,0
|
|
20240726,182100,66925150,7370,7370,7370,7370,0
|
|
20240726,182000,66925150,7370,7370,7370,7370,0
|
|
20240726,181900,66925150,7370,7370,7370,7370,0
|
|
20240726,181800,66925150,7370,7370,7370,7370,0
|
|
20240726,181700,66925150,7370,7370,7370,7370,0
|
|
20240726,181600,66925150,7370,7370,7370,7370,0
|
|
20240726,181500,66925150,7370,7370,7370,7370,0
|
|
20240726,181400,66925150,7370,7370,7370,7370,0
|
|
20240726,181300,66925150,7370,7370,7370,7370,0
|
|
20240726,181200,66925150,7370,7370,7370,7370,0
|
|
20240726,181100,66925150,7370,7370,7370,7370,0
|
|
20240726,181000,66925150,7370,7370,7370,7370,0
|
|
20240726,180900,66925150,7370,7370,7370,7370,0
|
|
20240726,180800,66925150,7370,7370,7370,7370,703
|
|
20240726,180700,66925150,7370,7370,7370,7370,0
|
|
20240726,180600,66925150,7370,7370,7370,7370,0
|
|
20240726,180500,66925150,7370,7370,7370,7370,0
|
|
20240726,180400,66925150,7370,7370,7370,7370,0
|
|
20240726,180300,66925150,7370,7370,7370,7370,0
|
|
20240726,180200,66925150,7370,7370,7370,7370,0
|
|
20240726,180100,66925150,7370,7370,7370,7370,0
|
|
20240726,180000,66925150,7370,7370,7370,7370,0
|
|
20240726,175900,66925150,7370,7370,7370,7370,0
|
|
20240726,175800,66925150,7370,7370,7370,7370,0
|
|
20240726,175700,66925150,7370,7370,7370,7370,0
|
|
20240726,175600,66925150,7370,7370,7370,7370,0
|
|
20240726,175500,66925150,7370,7370,7370,7370,0
|
|
20240726,175400,66925150,7370,7370,7370,7370,0
|
|
20240726,175300,66925150,7370,7370,7370,7370,0
|
|
20240726,175200,66925150,7370,7370,7370,7370,0
|
|
20240726,175100,66925150,7370,7370,7370,7370,0
|
|
20240726,175000,66925150,7370,7370,7370,7370,0
|
|
20240726,174900,66925150,7370,7370,7370,7370,0
|
|
20240726,174800,66925150,7370,7370,7370,7370,0
|
|
20240726,174700,66925150,7370,7370,7370,7370,0
|
|
20240726,174600,66925150,7370,7370,7370,7370,0
|
|
20240726,174500,66925150,7370,7370,7370,7370,0
|
|
20240726,174400,66925150,7370,7370,7370,7370,0
|
|
20240726,174300,66925150,7370,7370,7370,7370,0
|
|
20240726,174200,66925150,7370,7370,7370,7370,0
|
|
20240726,174100,66925150,7370,7370,7370,7370,0
|
|
20240726,174000,66925150,7370,7370,7370,7370,0
|
|
20240726,173900,66925150,7370,7370,7370,7370,0
|
|
20240726,173800,66925150,7370,7370,7370,7370,703
|
|
20240726,173700,66925150,7370,7370,7370,7370,0
|
|
20240726,173600,66925150,7370,7370,7370,7370,0
|
|
20240726,173500,66925150,7370,7370,7370,7370,0
|
|
20240726,173400,66925150,7370,7370,7370,7370,0
|
|
20240726,173300,66925150,7370,7370,7370,7370,0
|
|
20240726,173200,66925150,7370,7370,7370,7370,0
|
|
20240726,173100,66925150,7370,7370,7370,7370,0
|
|
20240726,173000,66925150,7370,7370,7370,7370,0
|
|
20240726,172900,66925150,7370,7370,7370,7370,0
|
|
20240726,172800,66925150,7370,7370,7370,7370,0
|
|
20240726,172700,66925150,7370,7370,7370,7370,0
|
|
20240726,172600,66925150,7370,7370,7370,7370,0
|
|
20240726,172500,66925150,7370,7370,7370,7370,0
|
|
20240726,172400,66925150,7370,7370,7370,7370,0
|
|
20240726,172300,66925150,7370,7370,7370,7370,0
|
|
20240726,172200,66925150,7370,7370,7370,7370,0
|
|
20240726,172100,66925150,7370,7370,7370,7370,0
|
|
20240726,172000,66925150,7370,7370,7370,7370,0
|
|
20240726,171900,66925150,7370,7370,7370,7370,0
|
|
20240726,171800,66925150,7370,7370,7370,7370,0
|
|
20240726,171700,66925150,7370,7370,7370,7370,0
|
|
20240726,171600,66925150,7370,7370,7370,7370,0
|
|
20240726,171500,66925150,7370,7370,7370,7370,0
|
|
20240726,171400,66925150,7370,7370,7370,7370,0
|
|
20240726,171300,66925150,7370,7370,7370,7370,0
|
|
20240726,171200,66925150,7370,7370,7370,7370,0
|
|
20240726,171100,66925150,7370,7370,7370,7370,0
|
|
20240726,171000,66925150,7370,7370,7370,7370,0
|
|
20240726,170900,66925150,7370,7370,7370,7370,0
|
|
20240726,170800,66925150,7370,7370,7370,7370,703
|
|
20240726,170700,66925150,7370,7370,7370,7370,0
|
|
20240726,170600,66925150,7370,7370,7370,7370,0
|
|
20240726,170500,66925150,7370,7370,7370,7370,0
|
|
20240726,170400,66925150,7370,7370,7370,7370,0
|
|
20240726,170300,66925150,7370,7370,7370,7370,0
|
|
20240726,170200,66925150,7370,7370,7370,7370,0
|
|
20240726,170100,66925150,7370,7370,7370,7370,0
|
|
20240726,170000,66925150,7370,7370,7370,7370,0
|
|
20240726,165900,66925150,7370,7370,7370,7370,0
|
|
20240726,165800,66925150,7370,7370,7370,7370,0
|
|
20240726,165700,66925150,7370,7370,7370,7370,0
|
|
20240726,165600,66925150,7370,7370,7370,7370,0
|
|
20240726,165500,66925150,7370,7370,7370,7370,0
|
|
20240726,165400,66925150,7370,7370,7370,7370,0
|
|
20240726,165300,66925150,7370,7370,7370,7370,0
|
|
20240726,165200,66925150,7370,7370,7370,7370,0
|
|
20240726,165100,66925150,7370,7370,7370,7370,0
|
|
20240726,165000,66925150,7370,7370,7370,7370,0
|
|
20240726,164900,66925150,7370,7370,7370,7370,0
|
|
20240726,164800,66925150,7370,7370,7370,7370,0
|
|
20240726,164700,66925150,7370,7370,7370,7370,0
|
|
20240726,164600,66925150,7370,7370,7370,7370,0
|
|
20240726,164500,66925150,7370,7370,7370,7370,0
|
|
20240726,164400,66925150,7370,7370,7370,7370,0
|
|
20240726,164300,66925150,7370,7370,7370,7370,0
|
|
20240726,164200,66925150,7370,7370,7370,7370,0
|
|
20240726,164100,66925150,7370,7370,7370,7370,0
|
|
20240726,164000,66925150,7370,7370,7370,7370,0
|
|
20240726,163900,66925150,7370,7370,7370,7370,0
|
|
20240726,163800,66925150,7370,7370,7370,7370,703
|
|
20240726,163700,66925150,7370,7370,7370,7370,0
|
|
20240726,163600,66925150,7370,7370,7370,7370,0
|
|
20240726,163500,66925150,7370,7370,7370,7370,0
|
|
20240726,163400,66925150,7370,7370,7370,7370,0
|
|
20240726,163300,66925150,7370,7370,7370,7370,0
|
|
20240726,163200,66925150,7370,7370,7370,7370,0
|
|
20240726,163100,66925150,7370,7370,7370,7370,0
|
|
20240726,163000,66925150,7370,7370,7370,7370,0
|
|
20240726,162900,66925150,7370,7370,7370,7370,0
|
|
20240726,162800,66925150,7370,7370,7370,7370,0
|
|
20240726,162700,66925150,7370,7370,7370,7370,0
|
|
20240726,162600,66925150,7370,7370,7370,7370,0
|
|
20240726,162500,66925150,7370,7370,7370,7370,0
|
|
20240726,162400,66925150,7370,7370,7370,7370,0
|
|
20240726,162300,66925150,7370,7370,7370,7370,0
|
|
20240726,162200,66925150,7370,7370,7370,7370,0
|
|
20240726,162100,66925150,7370,7370,7370,7370,0
|
|
20240726,162000,66925150,7370,7370,7370,7370,0
|
|
20240726,161900,66925150,7370,7370,7370,7370,0
|
|
20240726,161800,66925150,7370,7370,7370,7370,0
|
|
20240726,161700,66925150,7370,7370,7370,7370,0
|
|
20240726,161600,66925150,7370,7370,7370,7370,0
|
|
20240726,161500,66925150,7370,7370,7370,7370,0
|
|
20240726,161400,66925150,7370,7370,7370,7370,0
|
|
20240726,161300,66925150,7370,7370,7370,7370,0
|
|
20240726,161200,66925150,7370,7370,7370,7370,0
|
|
20240726,161100,66925150,7370,7370,7370,7370,0
|
|
20240726,161000,66925150,7370,7370,7370,7370,0
|
|
20240726,160900,66925150,7370,7370,7370,7370,0
|
|
20240726,160800,66925150,7370,7370,7370,7370,703
|
|
20240726,160700,66925150,7370,7370,7370,7370,0
|
|
20240726,160600,66925150,7370,7370,7370,7370,0
|
|
20240726,160500,66925150,7370,7370,7370,7370,0
|
|
20240726,160400,66925150,7370,7370,7370,7370,0
|
|
20240726,160300,66925150,7370,7370,7370,7370,0
|
|
20240726,160200,66925150,7370,7370,7370,7370,0
|
|
20240726,160100,66925150,7370,7370,7370,7370,0
|
|
20240726,160000,66925150,7370,7370,7370,7370,0
|
|
20240726,155900,66925150,7370,7370,7370,7370,0
|
|
20240726,155800,66925150,7370,7370,7370,7370,0
|
|
20240726,155700,66925150,7370,7370,7370,7370,0
|
|
20240726,155600,66925150,7370,7370,7370,7370,0
|
|
20240726,155500,66925150,7370,7370,7370,7370,0
|
|
20240726,155400,66925150,7370,7370,7370,7370,0
|
|
20240726,155300,66925150,7370,7370,7370,7370,0
|
|
20240726,155200,66925150,7370,7370,7370,7370,0
|
|
20240726,155100,66925150,7370,7370,7370,7370,0
|
|
20240726,155000,66925150,7370,7370,7370,7370,0
|
|
20240726,154900,66925150,7370,7370,7370,7370,0
|
|
20240726,154800,66925150,7370,7370,7370,7370,0
|
|
20240726,154700,66925150,7370,7370,7370,7370,0
|
|
20240726,154600,66925150,7370,7370,7370,7370,0
|
|
20240726,154500,66925150,7370,7370,7370,7370,0
|
|
20240726,154400,66925150,7370,7370,7370,7370,0
|
|
20240726,154300,66925150,7370,7370,7370,7370,0
|
|
20240726,154200,66925150,7370,7370,7370,7370,0
|
|
20240726,154100,66925150,7370,7370,7370,7370,0
|
|
20240726,154000,66925150,7370,7370,7370,7370,0
|
|
20240726,153900,66925150,7370,7370,7370,7370,0
|
|
20240726,153800,66925150,7370,7370,7370,7370,703
|
|
20240726,153700,66925150,7370,7370,7370,7370,0
|
|
20240726,153600,66925150,7370,7370,7370,7370,0
|
|
20240726,153500,66925150,7370,7370,7370,7370,0
|
|
20240726,153400,66925150,7370,7370,7370,7370,0
|
|
20240726,153300,66925150,7370,7370,7370,7370,0
|
|
20240726,153200,66925150,7370,7370,7370,7370,0
|
|
20240726,153100,66925150,7370,7370,7370,7370,0
|
|
20240726,153000,66925150,7370,7370,7370,7370,703
|
|
20240726,152900,61744040,7410,7410,7410,7410,0
|
|
20240726,152800,61744040,7410,7410,7410,7410,0
|
|
20240726,152700,61744040,7410,7410,7410,7410,0
|
|
20240726,152600,61744040,7410,7410,7410,7410,0
|
|
20240726,152500,61744040,7410,7410,7410,7410,0
|
|
20240726,152400,61744040,7410,7410,7410,7410,0
|
|
20240726,152300,61744040,7410,7410,7410,7410,0
|
|
20240726,152200,61744040,7410,7410,7410,7410,0
|
|
20240726,152100,61744040,7410,7410,7410,7410,0
|
|
20240726,152000,61744040,7410,7410,7410,7410,0
|
|
20240726,151900,61744040,7410,7410,7410,7400,161
|
|
20240726,151800,60552030,7410,7430,7430,7410,1000
|
|
20240726,151700,53135300,7420,7420,7420,7420,0
|
|
20240726,151600,53135300,7420,7420,7420,7420,7
|
|
20240726,151500,53083360,7430,7440,7440,7420,628
|
|
20240726,151400,48418600,7460,7460,7460,7460,0
|
|
20240726,151300,48418600,7460,7460,7460,7460,0
|
|
20240726,151200,48418600,7460,7440,7460,7440,1052
|
|
20240726,151100,40581620,7450,7450,7450,7450,0
|
|
20240726,151000,40581620,7450,7450,7450,7450,304
|
|
20240726,150900,38316820,7450,7450,7450,7450,16
|
|
20240726,150800,38197620,7450,7450,7450,7450,0
|
|
20240726,150700,38197620,7450,7450,7450,7450,0
|
|
20240726,150600,38197620,7450,7450,7450,7450,7
|
|
20240726,150500,38145470,7450,7450,7450,7450,0
|
|
20240726,150400,38145470,7450,7450,7450,7450,0
|
|
20240726,150300,38145470,7450,7450,7450,7450,0
|
|
20240726,150200,38145470,7450,7450,7450,7450,0
|
|
20240726,150100,38145470,7450,7450,7450,7450,0
|
|
20240726,150000,38145470,7450,7450,7450,7450,0
|
|
20240726,145900,38145470,7450,7450,7450,7450,0
|
|
20240726,145800,38145470,7450,7450,7450,7450,0
|
|
20240726,145700,38145470,7450,7450,7450,7450,0
|
|
20240726,145600,38145470,7450,7450,7450,7450,0
|
|
20240726,145500,38145470,7450,7450,7450,7450,4
|
|
20240726,145400,38115670,7450,7450,7450,7450,0
|
|
20240726,145300,38115670,7450,7450,7450,7450,0
|
|
20240726,145200,38115670,7450,7450,7450,7450,40
|
|
20240726,145100,37817670,7450,7450,7450,7450,0
|
|
20240726,145000,37817670,7450,7450,7450,7450,0
|
|
20240726,144900,37817670,7450,7450,7450,7450,0
|
|
20240726,144800,37817670,7450,7450,7450,7450,0
|
|
20240726,144700,37817670,7450,7450,7450,7450,0
|
|
20240726,144600,37817670,7450,7450,7450,7450,0
|
|
20240726,144500,37817670,7450,7450,7450,7450,0
|
|
20240726,144400,37817670,7450,7450,7450,7450,0
|
|
20240726,144300,37817670,7450,7450,7450,7450,0
|
|
20240726,144200,37817670,7450,7450,7450,7450,0
|
|
20240726,144100,37817670,7450,7450,7450,7450,0
|
|
20240726,144000,37817670,7450,7450,7450,7450,1
|
|
20240726,143900,37810220,7450,7450,7450,7450,0
|
|
20240726,143800,37810220,7450,7450,7450,7450,0
|
|
20240726,143700,37810220,7450,7450,7450,7450,0
|
|
20240726,143600,37810220,7450,7450,7450,7450,0
|
|
20240726,143500,37810220,7450,7450,7450,7450,0
|
|
20240726,143400,37810220,7450,7450,7450,7450,0
|
|
20240726,143300,37810220,7450,7450,7450,7450,0
|
|
20240726,143200,37810220,7450,7450,7450,7450,0
|
|
20240726,143100,37810220,7450,7450,7450,7450,0
|
|
20240726,143000,37810220,7450,7450,7450,7450,0
|
|
20240726,142900,37810220,7450,7450,7450,7450,48
|
|
20240726,142800,37452620,7450,7450,7450,7450,0
|
|
20240726,142700,37452620,7450,7450,7450,7450,0
|
|
20240726,142600,37452620,7450,7450,7450,7450,0
|
|
20240726,142500,37452620,7450,7450,7450,7450,0
|
|
20240726,142400,37452620,7450,7450,7450,7450,0
|
|
20240726,142300,37452620,7450,7450,7450,7450,0
|
|
20240726,142200,37452620,7450,7450,7450,7450,0
|
|
20240726,142100,37452620,7450,7450,7450,7450,0
|
|
20240726,142000,37452620,7450,7450,7450,7450,0
|
|
20240726,141900,37452620,7450,7450,7450,7450,0
|
|
20240726,141800,37452620,7450,7450,7450,7450,0
|
|
20240726,141700,37452620,7450,7450,7450,7450,0
|
|
20240726,141600,37452620,7450,7450,7450,7450,115
|
|
20240726,141500,36595870,7450,7450,7450,7450,0
|
|
20240726,141400,36595870,7450,7450,7450,7450,0
|
|
20240726,141300,36595870,7450,7450,7450,7450,0
|
|
20240726,141200,36595870,7450,7450,7450,7450,0
|
|
20240726,141100,36595870,7450,7450,7450,7450,0
|
|
20240726,141000,36595870,7450,7450,7450,7450,0
|
|
20240726,140900,36595870,7450,7450,7450,7450,0
|
|
20240726,140800,36595870,7450,7450,7450,7450,0
|
|
20240726,140700,36595870,7450,7450,7450,7450,0
|
|
20240726,140600,36595870,7450,7450,7450,7450,0
|
|
20240726,140500,36595870,7450,7450,7450,7450,0
|
|
20240726,140400,36595870,7450,7450,7450,7450,0
|
|
20240726,140300,36595870,7450,7450,7450,7450,0
|
|
20240726,140200,36595870,7450,7450,7450,7450,0
|
|
20240726,140100,36595870,7450,7450,7450,7450,0
|
|
20240726,140000,36595870,7450,7450,7450,7450,0
|
|
20240726,135900,36595870,7450,7450,7450,7450,0
|
|
20240726,135800,36595870,7450,7450,7450,7450,0
|
|
20240726,135700,36595870,7450,7450,7450,7450,0
|
|
20240726,135600,36595870,7450,7450,7450,7450,0
|
|
20240726,135500,36595870,7450,7450,7450,7450,0
|
|
20240726,135400,36595870,7450,7450,7450,7450,0
|
|
20240726,135300,36595870,7450,7450,7450,7450,0
|
|
20240726,135200,36595870,7450,7450,7450,7450,0
|
|
20240726,135100,36595870,7450,7450,7450,7450,0
|
|
20240726,135000,36595870,7450,7450,7450,7450,0
|
|
20240726,134900,36595870,7450,7450,7450,7450,0
|
|
20240726,134800,36595870,7450,7480,7480,7450,10
|
|
20240726,134700,36521220,7450,7450,7450,7450,5
|
|
20240726,134600,36483970,7450,7450,7450,7450,0
|
|
20240726,134500,36483970,7450,7450,7450,7450,0
|
|
20240726,134400,36483970,7450,7450,7450,7450,0
|
|
20240726,134300,36483970,7450,7450,7450,7450,0
|
|
20240726,134200,36483970,7450,7450,7450,7450,1
|
|
20240726,134100,36476520,7450,7450,7450,7450,0
|
|
20240726,134000,36476520,7450,7450,7450,7450,0
|
|
20240726,133900,36476520,7450,7450,7450,7450,0
|
|
20240726,133800,36476520,7450,7450,7450,7450,0
|
|
20240726,133700,36476520,7450,7450,7450,7450,0
|
|
20240726,133600,36476520,7450,7450,7450,7450,0
|
|
20240726,133500,36476520,7450,7450,7450,7450,4
|
|
20240726,133400,36446720,7450,7450,7450,7450,199
|
|
20240726,133300,34964170,7460,7460,7460,7460,29
|
|
20240726,133200,34747830,7460,7460,7460,7460,0
|
|
20240726,133100,34747830,7460,7460,7460,7460,0
|
|
20240726,133000,34747830,7460,7460,7460,7460,0
|
|
20240726,132900,34747830,7460,7460,7460,7460,0
|
|
20240726,132800,34747830,7460,7460,7460,7460,0
|
|
20240726,132700,34747830,7460,7460,7460,7460,0
|
|
20240726,132600,34747830,7460,7460,7460,7460,0
|
|
20240726,132500,34747830,7460,7460,7460,7460,1
|
|
20240726,132400,34740370,7470,7470,7470,7470,0
|
|
20240726,132300,34740370,7470,7470,7470,7470,0
|
|
20240726,132200,34740370,7470,7460,7470,7460,51
|
|
20240726,132100,34359600,7460,7460,7460,7460,0
|
|
20240726,132000,34359600,7460,7460,7460,7460,0
|
|
20240726,131900,34359600,7460,7460,7460,7460,0
|
|
20240726,131800,34359600,7460,7460,7460,7460,0
|
|
20240726,131700,34359600,7460,7460,7460,7460,0
|
|
20240726,131600,34359600,7460,7460,7460,7460,0
|
|
20240726,131500,34359600,7460,7460,7460,7460,0
|
|
20240726,131400,34359600,7460,7460,7460,7460,0
|
|
20240726,131300,34359600,7460,7460,7460,7460,0
|
|
20240726,131200,34359600,7460,7460,7460,7460,10
|
|
20240726,131100,34285000,7450,7450,7450,7450,0
|
|
20240726,131000,34285000,7450,7450,7450,7450,0
|
|
20240726,130900,34285000,7450,7450,7450,7450,15
|
|
20240726,130800,34173250,7450,7450,7450,7450,5
|
|
20240726,130700,34136000,7450,7450,7450,7450,0
|
|
20240726,130600,34136000,7450,7450,7450,7450,0
|
|
20240726,130500,34136000,7450,7450,7450,7450,1
|
|
20240726,130400,34128550,7450,7450,7450,7450,0
|
|
20240726,130300,34128550,7450,7450,7450,7450,0
|
|
20240726,130200,34128550,7450,7450,7450,7450,2
|
|
20240726,130100,34113650,7450,7450,7450,7450,0
|
|
20240726,130000,34113650,7450,7450,7450,7450,0
|
|
20240726,125900,34113650,7450,7450,7450,7450,0
|
|
20240726,125800,34113650,7450,7450,7450,7450,0
|
|
20240726,125700,34113650,7450,7440,7450,7440,187
|
|
20240726,125600,32722230,7430,7430,7430,7430,20
|
|
20240726,125500,32573630,7420,7420,7420,7420,0
|
|
20240726,125400,32573630,7420,7420,7420,7420,0
|
|
20240726,125300,32573630,7420,7420,7420,7420,0
|
|
20240726,125200,32573630,7420,7420,7420,7420,0
|
|
20240726,125100,32573630,7420,7420,7420,7420,0
|
|
20240726,125000,32573630,7420,7420,7420,7420,141
|
|
20240726,124900,31527410,7420,7420,7420,7420,0
|
|
20240726,124800,31527410,7420,7420,7420,7420,115
|
|
20240726,124700,30674110,7420,7420,7420,7420,0
|
|
20240726,124600,30674110,7420,7420,7420,7420,0
|
|
20240726,124500,30674110,7420,7420,7420,7420,0
|
|
20240726,124400,30674110,7420,7420,7420,7420,0
|
|
20240726,124300,30674110,7420,7420,7420,7420,0
|
|
20240726,124200,30674110,7420,7420,7420,7420,0
|
|
20240726,124100,30674110,7420,7420,7420,7420,0
|
|
20240726,124000,30674110,7420,7420,7420,7420,50
|
|
20240726,123900,30303110,7430,7430,7430,7430,0
|
|
20240726,123800,30303110,7430,7430,7430,7430,0
|
|
20240726,123700,30303110,7430,7430,7430,7430,0
|
|
20240726,123600,30303110,7430,7430,7430,7430,0
|
|
20240726,123500,30303110,7430,7430,7430,7430,0
|
|
20240726,123400,30303110,7430,7430,7430,7430,0
|
|
20240726,123300,30303110,7430,7430,7430,7430,0
|
|
20240726,123200,30303110,7430,7430,7430,7430,0
|
|
20240726,123100,30303110,7430,7430,7430,7430,0
|
|
20240726,123000,30303110,7430,7430,7430,7430,0
|
|
20240726,122900,30303110,7430,7430,7430,7430,0
|
|
20240726,122800,30303110,7430,7430,7430,7430,0
|
|
20240726,122700,30303110,7430,7430,7430,7430,0
|
|
20240726,122600,30303110,7430,7430,7430,7430,0
|
|
20240726,122500,30303110,7430,7430,7430,7430,199
|
|
20240726,122400,28824540,7420,7420,7420,7420,0
|
|
20240726,122300,28824540,7420,7420,7420,7420,0
|
|
20240726,122200,28824540,7420,7420,7420,7420,0
|
|
20240726,122100,28824540,7420,7420,7420,7420,50
|
|
20240726,122000,28453540,7420,7420,7420,7420,100
|
|
20240726,121900,27711540,7410,7410,7410,7410,0
|
|
20240726,121800,27711540,7410,7410,7410,7410,0
|
|
20240726,121700,27711540,7410,7410,7410,7410,0
|
|
20240726,121600,27711540,7410,7410,7410,7410,60
|
|
20240726,121500,27266940,7430,7430,7430,7430,1
|
|
20240726,121400,27259510,7410,7410,7410,7410,0
|
|
20240726,121300,27259510,7410,7410,7410,7410,0
|
|
20240726,121200,27259510,7410,7410,7410,7410,0
|
|
20240726,121100,27259510,7410,7410,7410,7410,0
|
|
20240726,121000,27259510,7410,7410,7410,7410,0
|
|
20240726,120900,27259510,7410,7410,7410,7410,0
|
|
20240726,120800,27259510,7410,7410,7410,7410,0
|
|
20240726,120700,27259510,7410,7410,7410,7410,0
|
|
20240726,120600,27259510,7410,7410,7410,7410,0
|
|
20240726,120500,27259510,7410,7410,7410,7410,0
|
|
20240726,120400,27259510,7410,7410,7410,7410,0
|
|
20240726,120300,27259510,7410,7410,7410,7410,0
|
|
20240726,120200,27259510,7410,7410,7410,7410,0
|
|
20240726,120100,27259510,7410,7410,7410,7410,100
|
|
20240726,120000,26518510,7420,7420,7420,7420,0
|
|
20240726,115900,26518510,7420,7420,7420,7420,0
|
|
20240726,115800,26518510,7420,7420,7420,7420,0
|
|
20240726,115700,26518510,7420,7420,7420,7420,0
|
|
20240726,115600,26518510,7420,7420,7420,7420,0
|
|
20240726,115500,26518510,7420,7420,7420,7420,1
|
|
20240726,115400,26511090,7410,7410,7410,7410,0
|
|
20240726,115300,26511090,7410,7410,7410,7410,0
|
|
20240726,115200,26511090,7410,7410,7410,7410,0
|
|
20240726,115100,26511090,7410,7410,7410,7410,0
|
|
20240726,115000,26511090,7410,7410,7410,7410,0
|
|
20240726,114900,26511090,7410,7410,7410,7410,0
|
|
20240726,114800,26511090,7410,7410,7410,7410,17
|
|
20240726,114700,26385120,7420,7420,7420,7420,5
|
|
20240726,114600,26348020,7420,7420,7420,7420,0
|
|
20240726,114500,26348020,7420,7420,7420,7420,5
|
|
20240726,114400,26310920,7410,7410,7410,7410,0
|
|
20240726,114300,26310920,7410,7410,7410,7410,0
|
|
20240726,114200,26310920,7410,7410,7410,7410,0
|
|
20240726,114100,26310920,7410,7410,7410,7410,0
|
|
20240726,114000,26310920,7410,7410,7410,7410,0
|
|
20240726,113900,26310920,7410,7410,7410,7410,0
|
|
20240726,113800,26310920,7410,7410,7410,7410,0
|
|
20240726,113700,26310920,7410,7410,7410,7410,0
|
|
20240726,113600,26310920,7410,7410,7410,7410,0
|
|
20240726,113500,26310920,7410,7410,7410,7410,0
|
|
20240726,113400,26310920,7410,7410,7410,7410,0
|
|
20240726,113300,26310920,7410,7410,7410,7410,10
|
|
20240726,113200,26236820,7410,7410,7410,7410,0
|
|
20240726,113100,26236820,7410,7410,7410,7410,0
|
|
20240726,113000,26236820,7410,7410,7410,7410,0
|
|
20240726,112900,26236820,7410,7410,7410,7410,0
|
|
20240726,112800,26236820,7410,7410,7410,7410,13
|
|
20240726,112700,26140490,7410,7410,7410,7410,0
|
|
20240726,112600,26140490,7410,7410,7410,7410,0
|
|
20240726,112500,26140490,7410,7410,7410,7410,0
|
|
20240726,112400,26140490,7410,7410,7410,7410,0
|
|
20240726,112300,26140490,7410,7400,7410,7400,93
|
|
20240726,112200,25452280,7380,7380,7380,7380,0
|
|
20240726,112100,25452280,7380,7390,7390,7380,20
|
|
20240726,112000,25304670,7400,7400,7400,7400,0
|
|
20240726,111900,25304670,7400,7400,7400,7400,0
|
|
20240726,111800,25304670,7400,7400,7400,7400,0
|
|
20240726,111700,25304670,7400,7400,7400,7400,0
|
|
20240726,111600,25304670,7400,7400,7400,7400,0
|
|
20240726,111500,25304670,7400,7400,7400,7400,0
|
|
20240726,111400,25304670,7400,7400,7400,7400,0
|
|
20240726,111300,25304670,7400,7400,7400,7400,0
|
|
20240726,111200,25304670,7400,7400,7400,7400,0
|
|
20240726,111100,25304670,7400,7400,7400,7400,0
|
|
20240726,111000,25304670,7400,7400,7400,7400,0
|
|
20240726,110900,25304670,7400,7400,7400,7400,4
|
|
20240726,110800,25275070,7390,7390,7390,7390,0
|
|
20240726,110700,25275070,7390,7390,7390,7390,0
|
|
20240726,110600,25275070,7390,7390,7390,7390,0
|
|
20240726,110500,25275070,7390,7390,7390,7390,0
|
|
20240726,110400,25275070,7390,7390,7390,7390,0
|
|
20240726,110300,25275070,7390,7390,7390,7390,5
|
|
20240726,110200,25238120,7390,7390,7390,7390,40
|
|
20240726,110100,24942520,7400,7400,7400,7400,100
|
|
20240726,110000,24202520,7400,7400,7400,7400,0
|
|
20240726,105900,24202520,7400,7400,7400,7400,40
|
|
20240726,105800,23906520,7410,7410,7410,7410,0
|
|
20240726,105700,23906520,7410,7410,7410,7410,0
|
|
20240726,105600,23906520,7410,7410,7410,7410,0
|
|
20240726,105500,23906520,7410,7410,7410,7410,0
|
|
20240726,105400,23906520,7410,7410,7410,7410,0
|
|
20240726,105300,23906520,7410,7410,7410,7410,0
|
|
20240726,105200,23906520,7410,7410,7410,7410,0
|
|
20240726,105100,23906520,7410,7410,7410,7410,0
|
|
20240726,105000,23906520,7410,7410,7410,7410,5
|
|
20240726,104900,23869470,7410,7410,7410,7410,0
|
|
20240726,104800,23869470,7410,7410,7410,7410,0
|
|
20240726,104700,23869470,7410,7410,7410,7410,0
|
|
20240726,104600,23869470,7410,7380,7410,7380,55
|
|
20240726,104500,23463450,7380,7380,7380,7380,0
|
|
20240726,104400,23463450,7380,7380,7380,7380,0
|
|
20240726,104300,23463450,7380,7380,7380,7380,51
|
|
20240726,104200,23087070,7400,7400,7400,7400,0
|
|
20240726,104100,23087070,7400,7400,7400,7400,10
|
|
20240726,104000,23013070,7400,7400,7400,7400,0
|
|
20240726,103900,23013070,7400,7400,7400,7400,0
|
|
20240726,103800,23013070,7400,7400,7400,7400,0
|
|
20240726,103700,23013070,7400,7400,7400,7400,0
|
|
20240726,103600,23013070,7400,7400,7400,7400,6
|
|
20240726,103500,22968670,7400,7400,7400,7400,16
|
|
20240726,103400,22850270,7400,7400,7400,7400,29
|
|
20240726,103300,22635670,7420,7420,7420,7420,0
|
|
20240726,103200,22635670,7420,7420,7420,7420,0
|
|
20240726,103100,22635670,7420,7420,7420,7420,0
|
|
20240726,103000,22635670,7420,7420,7420,7420,0
|
|
20240726,102900,22635670,7420,7420,7420,7420,0
|
|
20240726,102800,22635670,7420,7420,7420,7420,0
|
|
20240726,102700,22635670,7420,7420,7420,7420,0
|
|
20240726,102600,22635670,7420,7420,7420,7420,0
|
|
20240726,102500,22635670,7420,7420,7420,7420,0
|
|
20240726,102400,22635670,7420,7420,7420,7420,0
|
|
20240726,102300,22635670,7420,7420,7420,7420,0
|
|
20240726,102200,22635670,7420,7420,7420,7420,0
|
|
20240726,102100,22635670,7420,7420,7420,7420,0
|
|
20240726,102000,22635670,7420,7420,7420,7420,0
|
|
20240726,101900,22635670,7420,7420,7420,7420,0
|
|
20240726,101800,22635670,7420,7420,7420,7420,0
|
|
20240726,101700,22635670,7420,7420,7420,7420,0
|
|
20240726,101600,22635670,7420,7420,7420,7420,0
|
|
20240726,101500,22635670,7420,7420,7420,7420,0
|
|
20240726,101400,22635670,7420,7420,7420,7420,0
|
|
20240726,101300,22635670,7420,7390,7420,7390,4
|
|
20240726,101200,22606080,7390,7390,7390,7390,0
|
|
20240726,101100,22606080,7390,7390,7390,7390,0
|
|
20240726,101000,22606080,7390,7390,7390,7390,42
|
|
20240726,100900,22295700,7360,7360,7360,7360,0
|
|
20240726,100800,22295700,7360,7380,7380,7360,485
|
|
20240726,100700,18719480,7410,7410,7410,7410,0
|
|
20240726,100600,18719480,7410,7410,7410,7410,0
|
|
20240726,100500,18719480,7410,7400,7410,7400,500
|
|
20240726,100400,15015630,7400,7400,7400,7400,1
|
|
20240726,100300,15008230,7370,7390,7400,7370,66
|
|
20240726,100200,14520840,7400,7390,7400,7390,515
|
|
20240726,100100,10710360,7390,7390,7390,7380,14
|
|
20240726,100000,10606910,7390,7390,7390,7390,1
|
|
20240726,095900,10599520,7360,7360,7360,7360,29
|
|
20240726,095800,10386080,7360,7360,7360,7360,6
|
|
20240726,095700,10341920,7350,7350,7350,7350,0
|
|
20240726,095600,10341920,7350,7350,7350,7350,2
|
|
20240726,095500,10327220,7330,7330,7330,7330,0
|
|
20240726,095400,10327220,7330,7330,7330,7330,0
|
|
20240726,095300,10327220,7330,7330,7330,7330,0
|
|
20240726,095200,10327220,7330,7330,7330,7330,0
|
|
20240726,095100,10327220,7330,7330,7330,7330,0
|
|
20240726,095000,10327220,7330,7330,7330,7330,0
|
|
20240726,094900,10327220,7330,7330,7330,7330,0
|
|
20240726,094800,10327220,7330,7330,7330,7330,0
|
|
20240726,094700,10327220,7330,7330,7330,7330,0
|
|
20240726,094600,10327220,7330,7330,7330,7330,0
|
|
20240726,094500,10327220,7330,7340,7340,7330,272
|
|
20240726,094400,8333440,7330,7330,7330,7330,0
|
|
20240726,094300,8333440,7330,7330,7330,7330,0
|
|
20240726,094200,8333440,7330,7330,7330,7330,0
|
|
20240726,094100,8333440,7330,7340,7340,7330,37
|
|
20240726,094000,8062030,7330,7340,7340,7330,85
|
|
20240726,093900,7438760,7340,7340,7340,7340,0
|
|
20240726,093800,7438760,7340,7350,7350,7340,10
|
|
20240726,093700,7365330,7350,7350,7350,7350,0
|
|
20240726,093600,7365330,7350,7350,7350,7350,127
|
|
20240726,093500,6431880,7350,7350,7350,7350,0
|
|
20240726,093400,6431880,7350,7350,7350,7350,155
|
|
20240726,093300,5292630,7350,7350,7350,7350,0
|
|
20240726,093200,5292630,7350,7360,7360,7350,142
|
|
20240726,093100,4248430,7350,7350,7350,7350,0
|
|
20240726,093000,4248430,7350,7350,7350,7350,1
|
|
20240726,092900,4241080,7350,7350,7350,7350,0
|
|
20240726,092800,4241080,7350,7350,7350,7350,0
|
|
20240726,092700,4241080,7350,7350,7350,7350,0
|
|
20240726,092600,4241080,7350,7350,7350,7350,5
|
|
20240726,092500,4204330,7350,7350,7350,7350,5
|
|
20240726,092400,4167580,7350,7350,7350,7350,0
|
|
20240726,092300,4167580,7350,7350,7350,7350,0
|
|
20240726,092200,4167580,7350,7350,7350,7350,0
|
|
20240726,092100,4167580,7350,7350,7350,7350,0
|
|
20240726,092000,4167580,7350,7350,7350,7350,0
|
|
20240726,091900,4167580,7350,7350,7350,7350,0
|
|
20240726,091800,4167580,7350,7350,7350,7350,0
|
|
20240726,091700,4167580,7350,7370,7370,7350,135
|
|
20240726,091600,3175310,7370,7370,7370,7370,0
|
|
20240726,091500,3175310,7370,7370,7370,7360,97
|
|
20240726,091400,2461360,7370,7370,7370,7370,87
|
|
20240726,091300,1820170,7390,7390,7390,7390,0
|
|
20240726,091200,1820170,7390,7390,7390,7390,0
|
|
20240726,091100,1820170,7390,7390,7390,7390,0
|
|
20240726,091000,1820170,7390,7390,7390,7390,0
|
|
20240726,090900,1820170,7390,7390,7390,7390,11
|
|
20240726,090800,1738880,7400,7400,7400,7400,1
|
|
20240726,090700,1731480,7400,7400,7400,7400,0
|
|
20240726,090600,1731480,7400,7400,7400,7400,50
|
|
20240726,090500,1361480,7400,7400,7400,7400,0
|
|
20240726,090400,1361480,7400,7410,7410,7400,7
|
|
20240726,090300,1309670,7410,7410,7410,7410,1
|
|
20240726,090200,1302260,7350,7400,7410,7350,19
|
|
20240726,090100,1161800,7400,7400,7400,7400,0
|
|
20240726,090000,1161800,7400,7400,7400,7400,157
|