653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195000,671077150,9790,9790,9790,9790,1651
|
|
20240726,194900,671077150,9790,9790,9790,9790,0
|
|
20240726,194800,671077150,9790,9790,9790,9790,0
|
|
20240726,194700,671077150,9790,9790,9790,9790,0
|
|
20240726,194600,671077150,9790,9790,9790,9790,0
|
|
20240726,194500,671077150,9790,9790,9790,9790,0
|
|
20240726,194400,671077150,9790,9790,9790,9790,0
|
|
20240726,194300,671077150,9790,9790,9790,9790,0
|
|
20240726,194200,671077150,9790,9790,9790,9790,0
|
|
20240726,194100,671077150,9790,9790,9790,9790,0
|
|
20240726,194000,671077150,9790,9790,9790,9790,0
|
|
20240726,193900,671077150,9790,9790,9790,9790,0
|
|
20240726,193800,671077150,9790,9790,9790,9790,0
|
|
20240726,193700,671077150,9790,9790,9790,9790,0
|
|
20240726,193600,671077150,9790,9790,9790,9790,0
|
|
20240726,193500,671077150,9790,9790,9790,9790,0
|
|
20240726,193400,671077150,9790,9790,9790,9790,0
|
|
20240726,193300,671077150,9790,9790,9790,9790,0
|
|
20240726,193200,671077150,9790,9790,9790,9790,0
|
|
20240726,193100,671077150,9790,9790,9790,9790,0
|
|
20240726,193000,671077150,9790,9790,9790,9790,0
|
|
20240726,192900,671077150,9790,9790,9790,9790,0
|
|
20240726,192800,671077150,9790,9790,9790,9790,0
|
|
20240726,192700,671077150,9790,9790,9790,9790,0
|
|
20240726,192600,671077150,9790,9790,9790,9790,0
|
|
20240726,192500,671077150,9790,9790,9790,9790,0
|
|
20240726,192400,671077150,9790,9790,9790,9790,0
|
|
20240726,192300,671077150,9790,9790,9790,9790,0
|
|
20240726,192200,671077150,9790,9790,9790,9790,0
|
|
20240726,192100,671077150,9790,9790,9790,9790,0
|
|
20240726,192000,671077150,9790,9790,9790,9790,1651
|
|
20240726,191900,671077150,9790,9790,9790,9790,0
|
|
20240726,191800,671077150,9790,9790,9790,9790,0
|
|
20240726,191700,671077150,9790,9790,9790,9790,0
|
|
20240726,191600,671077150,9790,9790,9790,9790,0
|
|
20240726,191500,671077150,9790,9790,9790,9790,0
|
|
20240726,191400,671077150,9790,9790,9790,9790,0
|
|
20240726,191300,671077150,9790,9790,9790,9790,0
|
|
20240726,191200,671077150,9790,9790,9790,9790,0
|
|
20240726,191100,671077150,9790,9790,9790,9790,0
|
|
20240726,191000,671077150,9790,9790,9790,9790,0
|
|
20240726,190900,671077150,9790,9790,9790,9790,0
|
|
20240726,190800,671077150,9790,9790,9790,9790,0
|
|
20240726,190700,671077150,9790,9790,9790,9790,0
|
|
20240726,190600,671077150,9790,9790,9790,9790,0
|
|
20240726,190500,671077150,9790,9790,9790,9790,0
|
|
20240726,190400,671077150,9790,9790,9790,9790,0
|
|
20240726,190300,671077150,9790,9790,9790,9790,0
|
|
20240726,190200,671077150,9790,9790,9790,9790,0
|
|
20240726,190100,671077150,9790,9790,9790,9790,0
|
|
20240726,190000,671077150,9790,9790,9790,9790,0
|
|
20240726,185900,671077150,9790,9790,9790,9790,0
|
|
20240726,185800,671077150,9790,9790,9790,9790,0
|
|
20240726,185700,671077150,9790,9790,9790,9790,0
|
|
20240726,185600,671077150,9790,9790,9790,9790,0
|
|
20240726,185500,671077150,9790,9790,9790,9790,0
|
|
20240726,185400,671077150,9790,9790,9790,9790,0
|
|
20240726,185300,671077150,9790,9790,9790,9790,0
|
|
20240726,185200,671077150,9790,9790,9790,9790,0
|
|
20240726,185100,671077150,9790,9790,9790,9790,0
|
|
20240726,185000,671077150,9790,9790,9790,9790,1651
|
|
20240726,184900,671077150,9790,9790,9790,9790,0
|
|
20240726,184800,671077150,9790,9790,9790,9790,0
|
|
20240726,184700,671077150,9790,9790,9790,9790,0
|
|
20240726,184600,671077150,9790,9790,9790,9790,0
|
|
20240726,184500,671077150,9790,9790,9790,9790,0
|
|
20240726,184400,671077150,9790,9790,9790,9790,0
|
|
20240726,184300,671077150,9790,9790,9790,9790,0
|
|
20240726,184200,671077150,9790,9790,9790,9790,0
|
|
20240726,184100,671077150,9790,9790,9790,9790,0
|
|
20240726,184000,671077150,9790,9790,9790,9790,0
|
|
20240726,183900,671077150,9790,9790,9790,9790,0
|
|
20240726,183800,671077150,9790,9790,9790,9790,0
|
|
20240726,183700,671077150,9790,9790,9790,9790,0
|
|
20240726,183600,671077150,9790,9790,9790,9790,0
|
|
20240726,183500,671077150,9790,9790,9790,9790,0
|
|
20240726,183400,671077150,9790,9790,9790,9790,0
|
|
20240726,183300,671077150,9790,9790,9790,9790,0
|
|
20240726,183200,671077150,9790,9790,9790,9790,0
|
|
20240726,183100,671077150,9790,9790,9790,9790,0
|
|
20240726,183000,671077150,9790,9790,9790,9790,0
|
|
20240726,182900,671077150,9790,9790,9790,9790,0
|
|
20240726,182800,671077150,9790,9790,9790,9790,0
|
|
20240726,182700,671077150,9790,9790,9790,9790,0
|
|
20240726,182600,671077150,9790,9790,9790,9790,0
|
|
20240726,182500,671077150,9790,9790,9790,9790,0
|
|
20240726,182400,671077150,9790,9790,9790,9790,0
|
|
20240726,182300,671077150,9790,9790,9790,9790,0
|
|
20240726,182200,671077150,9790,9790,9790,9790,0
|
|
20240726,182100,671077150,9790,9790,9790,9790,0
|
|
20240726,182000,671077150,9790,9790,9790,9790,1651
|
|
20240726,181900,671077150,9790,9790,9790,9790,0
|
|
20240726,181800,671077150,9790,9790,9790,9790,0
|
|
20240726,181700,671077150,9790,9790,9790,9790,0
|
|
20240726,181600,671077150,9790,9790,9790,9790,0
|
|
20240726,181500,671077150,9790,9790,9790,9790,0
|
|
20240726,181400,671077150,9790,9790,9790,9790,0
|
|
20240726,181300,671077150,9790,9790,9790,9790,0
|
|
20240726,181200,671077150,9790,9790,9790,9790,0
|
|
20240726,181100,671077150,9790,9790,9790,9790,0
|
|
20240726,181000,671077150,9790,9790,9790,9790,0
|
|
20240726,180900,671077150,9790,9790,9790,9790,0
|
|
20240726,180800,671077150,9790,9790,9790,9790,0
|
|
20240726,180700,671077150,9790,9790,9790,9790,0
|
|
20240726,180600,671077150,9790,9790,9790,9790,0
|
|
20240726,180500,671077150,9790,9790,9790,9790,0
|
|
20240726,180400,671077150,9790,9790,9790,9790,0
|
|
20240726,180300,671077150,9790,9790,9790,9790,0
|
|
20240726,180200,671077150,9790,9790,9790,9790,0
|
|
20240726,180100,671077150,9790,9790,9790,9790,0
|
|
20240726,180000,671077150,9790,9790,9790,9790,0
|
|
20240726,175900,671077150,9790,9790,9790,9790,0
|
|
20240726,175800,671077150,9790,9790,9790,9790,0
|
|
20240726,175700,671077150,9790,9790,9790,9790,0
|
|
20240726,175600,671077150,9790,9790,9790,9790,0
|
|
20240726,175500,671077150,9790,9790,9790,9790,0
|
|
20240726,175400,671077150,9790,9790,9790,9790,0
|
|
20240726,175300,671077150,9790,9790,9790,9790,0
|
|
20240726,175200,671077150,9790,9790,9790,9790,0
|
|
20240726,175100,671077150,9790,9790,9790,9790,0
|
|
20240726,175000,671077150,9790,9790,9790,9790,1651
|
|
20240726,174900,671077150,9790,9790,9790,9790,0
|
|
20240726,174800,671077150,9790,9790,9790,9790,0
|
|
20240726,174700,671077150,9790,9790,9790,9790,0
|
|
20240726,174600,671077150,9790,9790,9790,9790,0
|
|
20240726,174500,671077150,9790,9790,9790,9790,0
|
|
20240726,174400,671077150,9790,9790,9790,9790,0
|
|
20240726,174300,671077150,9790,9790,9790,9790,0
|
|
20240726,174200,671077150,9790,9790,9790,9790,0
|
|
20240726,174100,671077150,9790,9790,9790,9790,0
|
|
20240726,174000,671077150,9790,9790,9790,9790,0
|
|
20240726,173900,671077150,9790,9790,9790,9790,0
|
|
20240726,173800,671077150,9790,9790,9790,9790,0
|
|
20240726,173700,671077150,9790,9790,9790,9790,0
|
|
20240726,173600,671077150,9790,9790,9790,9790,0
|
|
20240726,173500,671077150,9790,9790,9790,9790,0
|
|
20240726,173400,671077150,9790,9790,9790,9790,0
|
|
20240726,173300,671077150,9790,9790,9790,9790,0
|
|
20240726,173200,671077150,9790,9790,9790,9790,0
|
|
20240726,173100,671077150,9790,9790,9790,9790,0
|
|
20240726,173000,671077150,9790,9790,9790,9790,0
|
|
20240726,172900,671077150,9790,9790,9790,9790,0
|
|
20240726,172800,671077150,9790,9790,9790,9790,0
|
|
20240726,172700,671077150,9790,9790,9790,9790,0
|
|
20240726,172600,671077150,9790,9790,9790,9790,0
|
|
20240726,172500,671077150,9790,9790,9790,9790,0
|
|
20240726,172400,671077150,9790,9790,9790,9790,0
|
|
20240726,172300,671077150,9790,9790,9790,9790,0
|
|
20240726,172200,671077150,9790,9790,9790,9790,0
|
|
20240726,172100,671077150,9790,9790,9790,9790,0
|
|
20240726,172000,671077150,9790,9790,9790,9790,1651
|
|
20240726,171900,671077150,9790,9790,9790,9790,0
|
|
20240726,171800,671077150,9790,9790,9790,9790,0
|
|
20240726,171700,671077150,9790,9790,9790,9790,0
|
|
20240726,171600,671077150,9790,9790,9790,9790,0
|
|
20240726,171500,671077150,9790,9790,9790,9790,0
|
|
20240726,171400,671077150,9790,9790,9790,9790,0
|
|
20240726,171300,671077150,9790,9790,9790,9790,0
|
|
20240726,171200,671077150,9790,9790,9790,9790,0
|
|
20240726,171100,671077150,9790,9790,9790,9790,0
|
|
20240726,171000,671077150,9790,9790,9790,9790,0
|
|
20240726,170900,671077150,9790,9790,9790,9790,0
|
|
20240726,170800,671077150,9790,9790,9790,9790,0
|
|
20240726,170700,671077150,9790,9790,9790,9790,0
|
|
20240726,170600,671077150,9790,9790,9790,9790,0
|
|
20240726,170500,671077150,9790,9790,9790,9790,0
|
|
20240726,170400,671077150,9790,9790,9790,9790,0
|
|
20240726,170300,671077150,9790,9790,9790,9790,0
|
|
20240726,170200,671077150,9790,9790,9790,9790,0
|
|
20240726,170100,671077150,9790,9790,9790,9790,0
|
|
20240726,170000,671077150,9790,9790,9790,9790,0
|
|
20240726,165900,671077150,9790,9790,9790,9790,0
|
|
20240726,165800,671077150,9790,9790,9790,9790,0
|
|
20240726,165700,671077150,9790,9790,9790,9790,0
|
|
20240726,165600,671077150,9790,9790,9790,9790,0
|
|
20240726,165500,671077150,9790,9790,9790,9790,0
|
|
20240726,165400,671077150,9790,9790,9790,9790,0
|
|
20240726,165300,671077150,9790,9790,9790,9790,0
|
|
20240726,165200,671077150,9790,9790,9790,9790,0
|
|
20240726,165100,671077150,9790,9790,9790,9790,0
|
|
20240726,165000,671077150,9790,9790,9790,9790,1651
|
|
20240726,164900,671077150,9790,9790,9790,9790,0
|
|
20240726,164800,671077150,9790,9790,9790,9790,0
|
|
20240726,164700,671077150,9790,9790,9790,9790,0
|
|
20240726,164600,671077150,9790,9790,9790,9790,0
|
|
20240726,164500,671077150,9790,9790,9790,9790,0
|
|
20240726,164400,671077150,9790,9790,9790,9790,0
|
|
20240726,164300,671077150,9790,9790,9790,9790,0
|
|
20240726,164200,671077150,9790,9790,9790,9790,0
|
|
20240726,164100,671077150,9790,9790,9790,9790,0
|
|
20240726,164000,671077150,9790,9790,9790,9790,0
|
|
20240726,163900,671077150,9790,9790,9790,9790,0
|
|
20240726,163800,671077150,9790,9790,9790,9790,0
|
|
20240726,163700,671077150,9790,9790,9790,9790,0
|
|
20240726,163600,671077150,9790,9790,9790,9790,0
|
|
20240726,163500,671077150,9790,9790,9790,9790,0
|
|
20240726,163400,671077150,9790,9790,9790,9790,0
|
|
20240726,163300,671077150,9790,9790,9790,9790,0
|
|
20240726,163200,671077150,9790,9790,9790,9790,0
|
|
20240726,163100,671077150,9790,9790,9790,9790,0
|
|
20240726,163000,671077150,9790,9790,9790,9790,0
|
|
20240726,162900,671077150,9790,9790,9790,9790,0
|
|
20240726,162800,671077150,9790,9790,9790,9790,0
|
|
20240726,162700,671077150,9790,9790,9790,9790,0
|
|
20240726,162600,671077150,9790,9790,9790,9790,0
|
|
20240726,162500,671077150,9790,9790,9790,9790,0
|
|
20240726,162400,671077150,9790,9790,9790,9790,0
|
|
20240726,162300,671077150,9790,9790,9790,9790,0
|
|
20240726,162200,671077150,9790,9790,9790,9790,0
|
|
20240726,162100,671077150,9790,9790,9790,9790,0
|
|
20240726,162000,671077150,9790,9790,9790,9790,1651
|
|
20240726,161900,671077150,9790,9790,9790,9790,0
|
|
20240726,161800,671077150,9790,9790,9790,9790,0
|
|
20240726,161700,671077150,9790,9790,9790,9790,0
|
|
20240726,161600,671077150,9790,9790,9790,9790,0
|
|
20240726,161500,671077150,9790,9790,9790,9790,0
|
|
20240726,161400,671077150,9790,9790,9790,9790,0
|
|
20240726,161300,671077150,9790,9790,9790,9790,0
|
|
20240726,161200,671077150,9790,9790,9790,9790,0
|
|
20240726,161100,671077150,9790,9790,9790,9790,0
|
|
20240726,161000,671077150,9790,9790,9790,9790,0
|
|
20240726,160900,671077150,9790,9790,9790,9790,0
|
|
20240726,160800,671077150,9790,9790,9790,9790,0
|
|
20240726,160700,671077150,9790,9790,9790,9790,0
|
|
20240726,160600,671077150,9790,9790,9790,9790,0
|
|
20240726,160500,671077150,9790,9790,9790,9790,0
|
|
20240726,160400,671077150,9790,9790,9790,9790,0
|
|
20240726,160300,671077150,9790,9790,9790,9790,0
|
|
20240726,160200,671077150,9790,9790,9790,9790,0
|
|
20240726,160100,671077150,9790,9790,9790,9790,0
|
|
20240726,160000,671077150,9790,9790,9790,9790,0
|
|
20240726,155900,671077150,9790,9790,9790,9790,0
|
|
20240726,155800,671077150,9790,9790,9790,9790,0
|
|
20240726,155700,671077150,9790,9790,9790,9790,0
|
|
20240726,155600,671077150,9790,9790,9790,9790,0
|
|
20240726,155500,671077150,9790,9790,9790,9790,0
|
|
20240726,155400,671077150,9790,9790,9790,9790,0
|
|
20240726,155300,671077150,9790,9790,9790,9790,0
|
|
20240726,155200,671077150,9790,9790,9790,9790,0
|
|
20240726,155100,671077150,9790,9790,9790,9790,0
|
|
20240726,155000,671077150,9790,9790,9790,9790,1651
|
|
20240726,154900,671077150,9790,9790,9790,9790,0
|
|
20240726,154800,671077150,9790,9790,9790,9790,0
|
|
20240726,154700,671077150,9790,9790,9790,9790,0
|
|
20240726,154600,671077150,9790,9790,9790,9790,0
|
|
20240726,154500,671077150,9790,9790,9790,9790,0
|
|
20240726,154400,671077150,9790,9790,9790,9790,0
|
|
20240726,154300,671077150,9790,9790,9790,9790,0
|
|
20240726,154200,671077150,9790,9790,9790,9790,0
|
|
20240726,154100,671077150,9790,9790,9790,9790,0
|
|
20240726,154000,671077150,9790,9790,9790,9790,0
|
|
20240726,153900,671077150,9790,9790,9790,9790,0
|
|
20240726,153800,671077150,9790,9790,9790,9790,0
|
|
20240726,153700,671077150,9790,9790,9790,9790,0
|
|
20240726,153600,671077150,9790,9790,9790,9790,0
|
|
20240726,153500,671077150,9790,9790,9790,9790,0
|
|
20240726,153400,671077150,9790,9790,9790,9790,0
|
|
20240726,153300,671077150,9790,9790,9790,9790,0
|
|
20240726,153200,671077150,9790,9790,9790,9790,0
|
|
20240726,153100,671077150,9790,9790,9790,9790,0
|
|
20240726,153000,671077150,9790,9790,9790,9790,1651
|
|
20240726,152900,654913860,9620,9620,9620,9620,0
|
|
20240726,152800,654913860,9620,9620,9620,9620,0
|
|
20240726,152700,654913860,9620,9620,9620,9620,0
|
|
20240726,152600,654913860,9620,9620,9620,9620,0
|
|
20240726,152500,654913860,9620,9620,9620,9620,0
|
|
20240726,152400,654913860,9620,9620,9620,9620,0
|
|
20240726,152300,654913860,9620,9620,9620,9620,0
|
|
20240726,152200,654913860,9620,9620,9620,9620,0
|
|
20240726,152100,654913860,9620,9620,9620,9620,0
|
|
20240726,152000,654913860,9620,9620,9620,9620,0
|
|
20240726,151900,654913860,9620,9600,9620,9600,724
|
|
20240726,151800,647963440,9610,9640,9650,9610,1239
|
|
20240726,151700,636054320,9620,9620,9620,9620,52
|
|
20240726,151600,635554080,9630,9640,9640,9630,265
|
|
20240726,151500,632999490,9650,9650,9650,9650,20
|
|
20240726,151400,632806490,9640,9650,9650,9640,714
|
|
20240726,151300,625916810,9650,9680,9680,9650,10
|
|
20240726,151200,625820250,9650,9650,9650,9650,51
|
|
20240726,151100,625328100,9650,9650,9650,9650,0
|
|
20240726,151000,625328100,9650,9650,9650,9650,210
|
|
20240726,150900,623301600,9650,9770,9770,9650,24
|
|
20240726,150800,623069880,9780,9640,9790,9640,656
|
|
20240726,150700,616690380,9660,9660,9660,9660,72
|
|
20240726,150600,615994860,9660,9660,9660,9660,10
|
|
20240726,150500,615898260,9660,9660,9660,9660,0
|
|
20240726,150400,615898260,9660,9660,9660,9660,0
|
|
20240726,150300,615898260,9660,9660,9660,9660,8
|
|
20240726,150200,615820980,9660,9660,9660,9660,175
|
|
20240726,150100,614130480,9740,9740,9740,9740,0
|
|
20240726,150000,614130480,9740,9740,9740,9740,5
|
|
20240726,145900,614081780,9690,9690,9690,9690,116
|
|
20240726,145800,612957740,9790,9690,9790,9670,18
|
|
20240726,145700,612783420,9720,9720,9720,9720,0
|
|
20240726,145600,612783420,9720,9720,9720,9720,0
|
|
20240726,145500,612783420,9720,9720,9720,9720,10
|
|
20240726,145400,612686220,9740,9740,9740,9740,1
|
|
20240726,145300,612676480,9770,9670,9790,9670,1019
|
|
20240726,145200,602742400,9660,9620,9660,9620,257
|
|
20240726,145100,600267420,9630,9630,9630,9630,0
|
|
20240726,145000,600267420,9630,9630,9630,9630,0
|
|
20240726,144900,600267420,9630,9630,9630,9630,0
|
|
20240726,144800,600267420,9630,9630,9630,9630,210
|
|
20240726,144700,598245120,9630,9630,9630,9630,863
|
|
20240726,144600,589934430,9630,9630,9630,9630,10
|
|
20240726,144500,589838130,9630,9630,9630,9630,2
|
|
20240726,144400,589818870,9640,9640,9640,9640,0
|
|
20240726,144300,589818870,9640,9640,9640,9640,0
|
|
20240726,144200,589818870,9640,9640,9640,9640,2
|
|
20240726,144100,589799590,9650,9650,9650,9650,0
|
|
20240726,144000,589799590,9650,9650,9650,9650,2
|
|
20240726,143900,589780290,9670,9660,9670,9640,6
|
|
20240726,143800,589722370,9630,9630,9630,9630,0
|
|
20240726,143700,589722370,9630,9630,9630,9630,100
|
|
20240726,143600,588759370,9630,9630,9630,9630,0
|
|
20240726,143500,588759370,9630,9630,9630,9630,1
|
|
20240726,143400,588749740,9630,9630,9630,9630,0
|
|
20240726,143300,588749740,9630,9630,9630,9630,0
|
|
20240726,143200,588749740,9630,9630,9630,9630,3
|
|
20240726,143100,588720850,9630,9630,9630,9630,20
|
|
20240726,143000,588528250,9630,9600,9630,9600,1241
|
|
20240726,142900,576594750,9600,9600,9600,9600,1024
|
|
20240726,142800,566764350,9600,9600,9600,9600,1056
|
|
20240726,142700,556626750,9610,9610,9610,9610,10
|
|
20240726,142600,556530650,9600,9600,9600,9600,0
|
|
20240726,142500,556530650,9600,9610,9610,9600,14
|
|
20240726,142400,556396210,9610,9610,9610,9610,47
|
|
20240726,142300,555944540,9620,9610,9620,9610,119
|
|
20240726,142200,554800540,9600,9600,9600,9600,500
|
|
20240726,142100,550000540,9610,9610,9610,9610,1
|
|
20240726,142000,549990930,9610,9610,9610,9610,0
|
|
20240726,141900,549990930,9610,9610,9610,9610,15
|
|
20240726,141800,549846780,9610,9610,9610,9610,0
|
|
20240726,141700,549846780,9610,9610,9610,9610,388
|
|
20240726,141600,546118100,9610,9620,9620,9610,88
|
|
20240726,141500,545271700,9630,9630,9630,9630,71
|
|
20240726,141400,544587970,9690,9690,9690,9690,0
|
|
20240726,141300,544587970,9690,9620,9690,9620,195
|
|
20240726,141200,542709410,9610,9610,9610,9610,99
|
|
20240726,141100,541758020,9590,9590,9590,9590,0
|
|
20240726,141000,541758020,9590,9590,9590,9590,5
|
|
20240726,140900,541710070,9590,9600,9600,9590,162
|
|
20240726,140800,540155280,9600,9580,9600,9570,1896
|
|
20240726,140700,521989190,9580,9580,9580,9580,0
|
|
20240726,140600,521989190,9580,9580,9580,9580,32
|
|
20240726,140500,521682630,9580,9580,9580,9580,56
|
|
20240726,140400,521146150,9600,9600,9600,9600,0
|
|
20240726,140300,521146150,9600,9600,9600,9600,0
|
|
20240726,140200,521146150,9600,9600,9600,9600,0
|
|
20240726,140100,521146150,9600,9600,9600,9600,0
|
|
20240726,140000,521146150,9600,9600,9600,9600,0
|
|
20240726,135900,521146150,9600,9600,9600,9600,0
|
|
20240726,135800,521146150,9600,9600,9600,9600,2
|
|
20240726,135700,521126950,9580,9580,9580,9580,0
|
|
20240726,135600,521126950,9580,9580,9580,9580,148
|
|
20240726,135500,519709110,9580,9600,9600,9580,1024
|
|
20240726,135400,509892050,9600,9600,9600,9600,0
|
|
20240726,135300,509892050,9600,9600,9600,9600,0
|
|
20240726,135200,509892050,9600,9600,9600,9600,0
|
|
20240726,135100,509892050,9600,9600,9600,9600,0
|
|
20240726,135000,509892050,9600,9600,9600,9600,1
|
|
20240726,134900,509882450,9600,9600,9600,9600,0
|
|
20240726,134800,509882450,9600,9600,9600,9600,20
|
|
20240726,134700,509690450,9600,9600,9600,9600,0
|
|
20240726,134600,509690450,9600,9600,9600,9600,23
|
|
20240726,134500,509469650,9600,9600,9600,9600,0
|
|
20240726,134400,509469650,9600,9600,9600,9600,14
|
|
20240726,134300,509335250,9600,9610,9610,9600,109
|
|
20240726,134200,508288360,9610,9600,9610,9600,52
|
|
20240726,134100,507788790,9600,9600,9600,9600,0
|
|
20240726,134000,507788790,9600,9600,9600,9600,0
|
|
20240726,133900,507788790,9600,9610,9610,9600,1474
|
|
20240726,133800,493632940,9650,9650,9650,9650,0
|
|
20240726,133700,493632940,9650,9650,9650,9650,0
|
|
20240726,133600,493632940,9650,9650,9650,9650,0
|
|
20240726,133500,493632940,9650,9650,9650,9650,0
|
|
20240726,133400,493632940,9650,9700,9700,9650,1966
|
|
20240726,133300,474652060,9740,9740,9740,9740,72
|
|
20240726,133200,473950780,9730,9730,9730,9730,20
|
|
20240726,133100,473756180,9730,9730,9730,9730,2
|
|
20240726,133000,473736720,9760,9760,9760,9760,0
|
|
20240726,132900,473736720,9760,9760,9760,9760,1
|
|
20240726,132800,473726960,9770,9700,9770,9700,15
|
|
20240726,132700,473580790,9660,9620,9660,9620,668
|
|
20240726,132600,467148830,9620,9630,9630,9620,179
|
|
20240726,132500,465426510,9620,9600,9620,9600,2276
|
|
20240726,132400,443532720,9590,9610,9610,9590,1866
|
|
20240726,132300,425622290,9620,9620,9620,9620,95
|
|
20240726,132200,424708390,9620,9620,9620,9620,0
|
|
20240726,132100,424708390,9620,9620,9620,9620,0
|
|
20240726,132000,424708390,9620,9630,9630,9620,1109
|
|
20240726,131900,414029810,9630,9640,9640,9630,32
|
|
20240726,131800,413721530,9640,9640,9640,9640,20
|
|
20240726,131700,413528730,9650,9650,9650,9650,0
|
|
20240726,131600,413528730,9650,9650,9650,9650,0
|
|
20240726,131500,413528730,9650,9650,9650,9650,150
|
|
20240726,131400,412081230,9650,9650,9650,9650,0
|
|
20240726,131300,412081230,9650,9660,9660,9650,111
|
|
20240726,131200,411008990,9660,9660,9660,9660,0
|
|
20240726,131100,411008990,9660,9660,9660,9660,0
|
|
20240726,131000,411008990,9660,9660,9660,9660,0
|
|
20240726,130900,411008990,9660,9660,9660,9660,0
|
|
20240726,130800,411008990,9660,9670,9670,9660,27
|
|
20240726,130700,410748060,9660,9660,9660,9660,0
|
|
20240726,130600,410748060,9660,9660,9660,9660,0
|
|
20240726,130500,410748060,9660,9660,9660,9660,0
|
|
20240726,130400,410748060,9660,9660,9660,9660,0
|
|
20240726,130300,410748060,9660,9660,9660,9660,2
|
|
20240726,130200,410728740,9660,9660,9660,9660,1
|
|
20240726,130100,410719080,9680,9680,9680,9680,11
|
|
20240726,130000,410612600,9680,9680,9680,9680,0
|
|
20240726,125900,410612600,9680,9680,9680,9680,0
|
|
20240726,125800,410612600,9680,9680,9680,9680,0
|
|
20240726,125700,410612600,9680,9650,9680,9650,145
|
|
20240726,125600,409212280,9650,9650,9650,9650,1
|
|
20240726,125500,409202630,9650,9650,9650,9650,0
|
|
20240726,125400,409202630,9650,9650,9650,9650,0
|
|
20240726,125300,409202630,9650,9650,9650,9650,0
|
|
20240726,125200,409202630,9650,9650,9650,9650,0
|
|
20240726,125100,409202630,9650,9650,9650,9650,0
|
|
20240726,125000,409202630,9650,9650,9650,9650,0
|
|
20240726,124900,409202630,9650,9650,9650,9650,1
|
|
20240726,124800,409192980,9650,9650,9650,9650,0
|
|
20240726,124700,409192980,9650,9650,9650,9650,0
|
|
20240726,124600,409192980,9650,9650,9650,9650,0
|
|
20240726,124500,409192980,9650,9650,9650,9650,0
|
|
20240726,124400,409192980,9650,9650,9650,9650,0
|
|
20240726,124300,409192980,9650,9650,9650,9650,0
|
|
20240726,124200,409192980,9650,9650,9650,9650,0
|
|
20240726,124100,409192980,9650,9650,9650,9650,0
|
|
20240726,124000,409192980,9650,9650,9650,9650,65
|
|
20240726,123900,408565730,9650,9650,9650,9650,2
|
|
20240726,123800,408546430,9650,9650,9650,9650,2
|
|
20240726,123700,408527130,9640,9640,9640,9640,0
|
|
20240726,123600,408527130,9640,9640,9640,9640,0
|
|
20240726,123500,408527130,9640,9640,9640,9640,0
|
|
20240726,123400,408527130,9640,9650,9650,9640,26
|
|
20240726,123300,408276270,9650,9650,9650,9650,0
|
|
20240726,123200,408276270,9650,9650,9650,9650,1
|
|
20240726,123100,408266620,9650,9650,9650,9650,0
|
|
20240726,123000,408266620,9650,9650,9650,9650,0
|
|
20240726,122900,408266620,9650,9650,9650,9650,3
|
|
20240726,122800,408237670,9660,9660,9660,9660,11
|
|
20240726,122700,408131410,9660,9660,9660,9660,0
|
|
20240726,122600,408131410,9660,9660,9660,9660,0
|
|
20240726,122500,408131410,9660,9660,9660,9660,0
|
|
20240726,122400,408131410,9660,9660,9660,9660,0
|
|
20240726,122300,408131410,9660,9650,9660,9650,48
|
|
20240726,122200,407668100,9650,9650,9650,9650,0
|
|
20240726,122100,407668100,9650,9660,9660,9650,99
|
|
20240726,122000,406712740,9650,9650,9650,9650,0
|
|
20240726,121900,406712740,9650,9650,9650,9650,0
|
|
20240726,121800,406712740,9650,9650,9650,9650,0
|
|
20240726,121700,406712740,9650,9650,9650,9650,0
|
|
20240726,121600,406712740,9650,9650,9650,9650,0
|
|
20240726,121500,406712740,9650,9650,9650,9650,0
|
|
20240726,121400,406712740,9650,9650,9650,9650,0
|
|
20240726,121300,406712740,9650,9650,9650,9650,0
|
|
20240726,121200,406712740,9650,9650,9650,9650,0
|
|
20240726,121100,406712740,9650,9650,9650,9650,5
|
|
20240726,121000,406664490,9650,9650,9650,9650,14
|
|
20240726,120900,406529390,9720,9720,9720,9720,0
|
|
20240726,120800,406529390,9720,9720,9720,9720,0
|
|
20240726,120700,406529390,9720,9720,9720,9720,0
|
|
20240726,120600,406529390,9720,9720,9720,9720,8
|
|
20240726,120500,406451630,9720,9720,9720,9720,0
|
|
20240726,120400,406451630,9720,9720,9720,9720,0
|
|
20240726,120300,406451630,9720,9730,9730,9720,112
|
|
20240726,120200,405362700,9730,9730,9730,9730,167
|
|
20240726,120100,403737790,9730,9730,9730,9730,2
|
|
20240726,120000,403718330,9720,9720,9720,9720,4
|
|
20240726,115900,403679450,9730,9720,9730,9720,13
|
|
20240726,115800,403553060,9720,9730,9730,9720,25
|
|
20240726,115700,403309910,9720,9720,9720,9720,356
|
|
20240726,115600,399849590,9720,9720,9720,9720,1
|
|
20240726,115500,399839870,9720,9720,9720,9720,5
|
|
20240726,115400,399791270,9730,9520,9730,9520,2176
|
|
20240726,115300,378905150,9480,9560,9560,9480,3197
|
|
20240726,115200,348469260,9570,9590,9590,9570,1509
|
|
20240726,115100,334013030,9600,9600,9600,9600,160
|
|
20240726,115000,332477030,9600,9620,9620,9600,670
|
|
20240726,114900,326044830,9620,9650,9650,9620,681
|
|
20240726,114800,319492890,9660,9650,9660,9650,29
|
|
20240726,114700,319213010,9650,9650,9650,9640,168
|
|
20240726,114600,317593310,9650,9600,9650,9600,545
|
|
20240726,114500,312350920,9610,9610,9610,9610,0
|
|
20240726,114400,312350920,9610,9600,9610,9600,814
|
|
20240726,114300,304528580,9600,9620,9620,9600,943
|
|
20240726,114200,295466920,9620,9590,9620,9590,57
|
|
20240726,114100,294920170,9570,9570,9570,9570,0
|
|
20240726,114000,294920170,9570,9570,9570,9550,6
|
|
20240726,113900,294862770,9570,9570,9570,9570,4
|
|
20240726,113800,294824490,9570,9570,9570,9570,0
|
|
20240726,113700,294824490,9570,9570,9570,9570,0
|
|
20240726,113600,294824490,9570,9570,9570,9570,0
|
|
20240726,113500,294824490,9570,9560,9570,9560,19
|
|
20240726,113400,294642670,9550,9550,9550,9550,16
|
|
20240726,113300,294489870,9540,9540,9540,9540,0
|
|
20240726,113200,294489870,9540,9540,9540,9540,1
|
|
20240726,113100,294480330,9540,9540,9540,9540,187
|
|
20240726,113000,292696350,9540,9540,9540,9540,0
|
|
20240726,112900,292696350,9540,9540,9540,9540,78
|
|
20240726,112800,291952230,9540,9540,9540,9540,15
|
|
20240726,112700,291809130,9550,9540,9550,9540,105
|
|
20240726,112600,290806430,9550,9550,9550,9550,602
|
|
20240726,112500,285057330,9550,9550,9550,9550,0
|
|
20240726,112400,285057330,9550,9550,9550,9550,23
|
|
20240726,112300,284837680,9550,9550,9550,9550,311
|
|
20240726,112200,281867630,9550,9550,9550,9550,370
|
|
20240726,112100,278334130,9550,9550,9550,9550,0
|
|
20240726,112000,278334130,9550,9560,9560,9550,115
|
|
20240726,111900,277235840,9570,9570,9570,9570,0
|
|
20240726,111800,277235840,9570,9570,9570,9570,0
|
|
20240726,111700,277235840,9570,9570,9570,9570,0
|
|
20240726,111600,277235840,9570,9560,9570,9560,150
|
|
20240726,111500,275801190,9550,9550,9550,9550,0
|
|
20240726,111400,275801190,9550,9600,9600,9550,1579
|
|
20240726,111300,260666280,9620,9620,9620,9620,0
|
|
20240726,111200,260666280,9620,9620,9620,9620,50
|
|
20240726,111100,260185280,9620,9620,9620,9620,0
|
|
20240726,111000,260185280,9620,9620,9620,9620,0
|
|
20240726,110900,260185280,9620,9610,9630,9610,4
|
|
20240726,110800,260146810,9610,9600,9610,9600,56
|
|
20240726,110700,259609160,9600,9600,9600,9600,220
|
|
20240726,110600,257497160,9590,9590,9600,9590,80
|
|
20240726,110500,256729440,9600,9600,9600,9600,5
|
|
20240726,110400,256681440,9600,9600,9600,9600,0
|
|
20240726,110300,256681440,9600,9610,9610,9600,33
|
|
20240726,110200,256364340,9600,9600,9600,9600,1
|
|
20240726,110100,256354740,9600,9600,9600,9600,0
|
|
20240726,110000,256354740,9600,9600,9600,9600,626
|
|
20240726,105900,250345140,9600,9600,9600,9600,0
|
|
20240726,105800,250345140,9600,9600,9600,9600,0
|
|
20240726,105700,250345140,9600,9600,9600,9600,0
|
|
20240726,105600,250345140,9600,9600,9600,9600,0
|
|
20240726,105500,250345140,9600,9600,9600,9600,0
|
|
20240726,105400,250345140,9600,9600,9600,9600,1
|
|
20240726,105300,250335540,9600,9600,9600,9600,6
|
|
20240726,105200,250277940,9620,9610,9620,9610,2
|
|
20240726,105100,250258710,9600,9600,9600,9600,0
|
|
20240726,105000,250258710,9600,9600,9600,9600,0
|
|
20240726,104900,250258710,9600,9580,9600,9580,632
|
|
20240726,104800,244194130,9570,9570,9570,9570,10
|
|
20240726,104700,244098430,9570,9580,9580,9570,303
|
|
20240726,104600,241195840,9580,9620,9620,9580,637
|
|
20240726,104500,235082990,9620,9620,9620,9620,0
|
|
20240726,104400,235082990,9620,9630,9630,9620,81
|
|
20240726,104300,234302970,9640,9640,9640,9640,43
|
|
20240726,104200,233888450,9640,9640,9640,9640,0
|
|
20240726,104100,233888450,9640,9620,9650,9620,667
|
|
20240726,104000,227457610,9620,9620,9620,9620,3
|
|
20240726,103900,227428750,9640,9600,9640,9600,233
|
|
20240726,103800,225183950,9630,9630,9630,9630,0
|
|
20240726,103700,225183950,9630,9630,9630,9630,0
|
|
20240726,103600,225183950,9630,9630,9630,9630,50
|
|
20240726,103500,224702450,9630,9630,9630,9630,183
|
|
20240726,103400,222940160,9630,9630,9630,9630,0
|
|
20240726,103300,222940160,9630,9620,9630,9620,176
|
|
20240726,103200,221245290,9630,9630,9630,9630,0
|
|
20240726,103100,221245290,9630,9560,9630,9560,368
|
|
20240726,103000,217712120,9590,9590,9590,9560,595
|
|
20240726,102900,212017190,9570,9570,9570,9570,5
|
|
20240726,102800,211969340,9570,9570,9570,9570,278
|
|
20240726,102700,209308880,9570,9550,9570,9550,36
|
|
20240726,102600,208964680,9630,9600,9630,9580,219
|
|
20240726,102500,206863270,9620,9620,9620,9620,0
|
|
20240726,102400,206863270,9620,9650,9650,9620,270
|
|
20240726,102300,204265750,9670,9670,9670,9670,100
|
|
20240726,102200,203298750,9670,9690,9690,9670,625
|
|
20240726,102100,197254560,9730,9730,9730,9730,0
|
|
20240726,102000,197254560,9730,9730,9730,9730,0
|
|
20240726,101900,197254560,9730,9670,9730,9670,23
|
|
20240726,101800,197030830,9670,9670,9670,9670,45
|
|
20240726,101700,196595680,9600,9650,9650,9600,68
|
|
20240726,101600,195940440,9750,9650,9750,9650,400
|
|
20240726,101500,192058450,9610,9660,9660,9610,250
|
|
20240726,101400,189648690,9660,9600,9660,9600,14
|
|
20240726,101300,189514080,9580,9500,9580,9500,498
|
|
20240726,101200,184768570,9510,9510,9510,9510,0
|
|
20240726,101100,184768570,9510,9420,9510,9420,828
|
|
20240726,101000,176942930,9450,9410,9460,9410,42
|
|
20240726,100900,176547140,9460,9410,9490,9380,530
|
|
20240726,100800,171544070,9400,9530,9530,9370,1138
|
|
20240726,100700,160821620,9530,9500,9530,9500,102
|
|
20240726,100600,159850420,9530,9400,9530,9390,584
|
|
20240726,100500,154326980,9370,9610,9610,9350,2241
|
|
20240726,100400,133062670,9670,9720,9720,9600,994
|
|
20240726,100300,123426610,9730,9730,9730,9730,1
|
|
20240726,100200,123416880,9730,9730,9730,9720,54
|
|
20240726,100100,122891560,9740,9730,9740,9730,11
|
|
20240726,100000,122784440,9740,9740,9740,9730,40
|
|
20240726,095900,122394920,9750,9750,9750,9750,41
|
|
20240726,095800,121995170,9750,9760,9760,9750,120
|
|
20240726,095700,120824980,9750,9750,9750,9750,10
|
|
20240726,095600,120727480,9750,9750,9750,9750,55
|
|
20240726,095500,120191230,9750,9750,9750,9750,1
|
|
20240726,095400,120181480,9780,9780,9780,9780,0
|
|
20240726,095300,120181480,9780,9780,9780,9780,0
|
|
20240726,095200,120181480,9780,9780,9780,9780,0
|
|
20240726,095100,120181480,9780,9780,9780,9780,1
|
|
20240726,095000,120171700,9780,9770,9780,9770,5
|
|
20240726,094900,120122820,9780,9790,9790,9780,52
|
|
20240726,094800,119613770,9790,9790,9790,9790,151
|
|
20240726,094700,118135480,9790,9790,9790,9790,51
|
|
20240726,094600,117636190,9790,9790,9790,9790,100
|
|
20240726,094500,116657190,9800,9800,9800,9800,1
|
|
20240726,094400,116647390,9790,9790,9790,9790,0
|
|
20240726,094300,116647390,9790,9790,9790,9790,0
|
|
20240726,094200,116647390,9790,9790,9790,9790,0
|
|
20240726,094100,116647390,9790,9790,9790,9790,35
|
|
20240726,094000,116304740,9790,9790,9790,9790,19
|
|
20240726,093900,116118730,9800,9800,9800,9800,3
|
|
20240726,093800,116089330,9800,9800,9800,9800,32
|
|
20240726,093700,115775730,9800,9800,9800,9800,500
|
|
20240726,093600,110875730,9800,9810,9810,9800,100
|
|
20240726,093500,109895430,9810,9810,9810,9810,0
|
|
20240726,093400,109895430,9810,9810,9810,9810,13
|
|
20240726,093300,109767900,9810,9810,9810,9800,418
|
|
20240726,093200,105671190,9810,9810,9810,9810,16
|
|
20240726,093100,105514230,9810,9820,9820,9810,376
|
|
20240726,093000,101825660,9810,9810,9810,9810,0
|
|
20240726,092900,101825660,9810,9810,9810,9810,124
|
|
20240726,092800,100609220,9850,9860,9860,9850,1487
|
|
20240726,092700,85952600,9880,9880,9880,9870,1151
|
|
20240726,092600,74590730,9880,9880,9880,9880,84
|
|
20240726,092500,73760810,9890,9890,9890,9890,0
|
|
20240726,092400,73760810,9890,9890,9890,9890,300
|
|
20240726,092300,70793810,9920,9850,9920,9850,1526
|
|
20240726,092200,55722920,9860,9860,9860,9860,175
|
|
20240726,092100,53997420,9860,9860,9860,9860,0
|
|
20240726,092000,53997420,9860,9880,9880,9860,35
|
|
20240726,091900,53652230,9870,9890,9890,9870,15
|
|
20240726,091800,53504040,9870,9870,9870,9870,0
|
|
20240726,091700,53504040,9870,9870,9870,9870,151
|
|
20240726,091600,52013670,9870,9880,9880,9870,156
|
|
20240726,091500,50472930,9880,9880,9880,9880,2
|
|
20240726,091400,50453170,9900,9900,9900,9900,706
|
|
20240726,091300,43463770,9900,9900,9900,9900,6
|
|
20240726,091200,43404370,9900,9900,9900,9900,2
|
|
20240726,091100,43384570,9900,9900,9900,9900,1
|
|
20240726,091000,43374670,9850,9980,9980,9850,1180
|
|
20240726,090900,31683200,9980,9980,9980,9980,19
|
|
20240726,090800,31493580,9980,9980,9980,9980,56
|
|
20240726,090700,30934700,9980,9950,9980,9930,15
|
|
20240726,090600,30785430,9940,9950,9950,9940,100
|
|
20240726,090500,29791100,9940,9950,9980,9940,297
|
|
20240726,090400,26833050,9920,9950,9950,9910,228
|
|
20240726,090300,24571840,9960,9970,9970,9950,152
|
|
20240726,090200,23058130,9880,10060,10090,9820,548
|
|
20240726,090100,17601400,10090,9920,10090,9920,1000
|
|
20240726,090000,7536210,9810,9800,9810,9800,769
|