692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,202900,364913245,3085,3085,3085,3085,2453
|
|
20240726,202800,364913245,3085,3085,3085,3085,0
|
|
20240726,202700,364913245,3085,3085,3085,3085,0
|
|
20240726,202600,364913245,3085,3085,3085,3085,0
|
|
20240726,202500,364913245,3085,3085,3085,3085,0
|
|
20240726,202400,364913245,3085,3085,3085,3085,0
|
|
20240726,202300,364913245,3085,3085,3085,3085,0
|
|
20240726,202200,364913245,3085,3085,3085,3085,0
|
|
20240726,202100,364913245,3085,3085,3085,3085,0
|
|
20240726,202000,364913245,3085,3085,3085,3085,0
|
|
20240726,201900,364913245,3085,3085,3085,3085,0
|
|
20240726,201800,364913245,3085,3085,3085,3085,0
|
|
20240726,201700,364913245,3085,3085,3085,3085,0
|
|
20240726,201600,364913245,3085,3085,3085,3085,0
|
|
20240726,201500,364913245,3085,3085,3085,3085,0
|
|
20240726,201400,364913245,3085,3085,3085,3085,0
|
|
20240726,201300,364913245,3085,3085,3085,3085,0
|
|
20240726,201200,364913245,3085,3085,3085,3085,0
|
|
20240726,201100,364913245,3085,3085,3085,3085,0
|
|
20240726,201000,364913245,3085,3085,3085,3085,0
|
|
20240726,200900,364913245,3085,3085,3085,3085,0
|
|
20240726,200800,364913245,3085,3085,3085,3085,0
|
|
20240726,200700,364913245,3085,3085,3085,3085,0
|
|
20240726,200600,364913245,3085,3085,3085,3085,0
|
|
20240726,200500,364913245,3085,3085,3085,3085,0
|
|
20240726,200400,364913245,3085,3085,3085,3085,0
|
|
20240726,200300,364913245,3085,3085,3085,3085,0
|
|
20240726,200200,364913245,3085,3085,3085,3085,0
|
|
20240726,200100,364913245,3085,3085,3085,3085,0
|
|
20240726,200000,364913245,3085,3085,3085,3085,0
|
|
20240726,195900,364913245,3085,3085,3085,3085,2453
|
|
20240726,195800,364913245,3085,3085,3085,3085,0
|
|
20240726,195700,364913245,3085,3085,3085,3085,0
|
|
20240726,195600,364913245,3085,3085,3085,3085,0
|
|
20240726,195500,364913245,3085,3085,3085,3085,0
|
|
20240726,195400,364913245,3085,3085,3085,3085,0
|
|
20240726,195300,364913245,3085,3085,3085,3085,0
|
|
20240726,195200,364913245,3085,3085,3085,3085,0
|
|
20240726,195100,364913245,3085,3085,3085,3085,0
|
|
20240726,195000,364913245,3085,3085,3085,3085,0
|
|
20240726,194900,364913245,3085,3085,3085,3085,0
|
|
20240726,194800,364913245,3085,3085,3085,3085,0
|
|
20240726,194700,364913245,3085,3085,3085,3085,0
|
|
20240726,194600,364913245,3085,3085,3085,3085,0
|
|
20240726,194500,364913245,3085,3085,3085,3085,0
|
|
20240726,194400,364913245,3085,3085,3085,3085,0
|
|
20240726,194300,364913245,3085,3085,3085,3085,0
|
|
20240726,194200,364913245,3085,3085,3085,3085,0
|
|
20240726,194100,364913245,3085,3085,3085,3085,0
|
|
20240726,194000,364913245,3085,3085,3085,3085,0
|
|
20240726,193900,364913245,3085,3085,3085,3085,0
|
|
20240726,193800,364913245,3085,3085,3085,3085,0
|
|
20240726,193700,364913245,3085,3085,3085,3085,0
|
|
20240726,193600,364913245,3085,3085,3085,3085,0
|
|
20240726,193500,364913245,3085,3085,3085,3085,0
|
|
20240726,193400,364913245,3085,3085,3085,3085,0
|
|
20240726,193300,364913245,3085,3085,3085,3085,0
|
|
20240726,193200,364913245,3085,3085,3085,3085,0
|
|
20240726,193100,364913245,3085,3085,3085,3085,0
|
|
20240726,193000,364913245,3085,3085,3085,3085,0
|
|
20240726,192900,364913245,3085,3085,3085,3085,2453
|
|
20240726,192800,364913245,3085,3085,3085,3085,0
|
|
20240726,192700,364913245,3085,3085,3085,3085,0
|
|
20240726,192600,364913245,3085,3085,3085,3085,0
|
|
20240726,192500,364913245,3085,3085,3085,3085,0
|
|
20240726,192400,364913245,3085,3085,3085,3085,0
|
|
20240726,192300,364913245,3085,3085,3085,3085,0
|
|
20240726,192200,364913245,3085,3085,3085,3085,0
|
|
20240726,192100,364913245,3085,3085,3085,3085,0
|
|
20240726,192000,364913245,3085,3085,3085,3085,0
|
|
20240726,191900,364913245,3085,3085,3085,3085,0
|
|
20240726,191800,364913245,3085,3085,3085,3085,0
|
|
20240726,191700,364913245,3085,3085,3085,3085,0
|
|
20240726,191600,364913245,3085,3085,3085,3085,0
|
|
20240726,191500,364913245,3085,3085,3085,3085,0
|
|
20240726,191400,364913245,3085,3085,3085,3085,0
|
|
20240726,191300,364913245,3085,3085,3085,3085,0
|
|
20240726,191200,364913245,3085,3085,3085,3085,0
|
|
20240726,191100,364913245,3085,3085,3085,3085,0
|
|
20240726,191000,364913245,3085,3085,3085,3085,0
|
|
20240726,190900,364913245,3085,3085,3085,3085,0
|
|
20240726,190800,364913245,3085,3085,3085,3085,0
|
|
20240726,190700,364913245,3085,3085,3085,3085,0
|
|
20240726,190600,364913245,3085,3085,3085,3085,0
|
|
20240726,190500,364913245,3085,3085,3085,3085,0
|
|
20240726,190400,364913245,3085,3085,3085,3085,0
|
|
20240726,190300,364913245,3085,3085,3085,3085,0
|
|
20240726,190200,364913245,3085,3085,3085,3085,0
|
|
20240726,190100,364913245,3085,3085,3085,3085,0
|
|
20240726,190000,364913245,3085,3085,3085,3085,0
|
|
20240726,185900,364913245,3085,3085,3085,3085,2453
|
|
20240726,185800,364913245,3085,3085,3085,3085,0
|
|
20240726,185700,364913245,3085,3085,3085,3085,0
|
|
20240726,185600,364913245,3085,3085,3085,3085,0
|
|
20240726,185500,364913245,3085,3085,3085,3085,0
|
|
20240726,185400,364913245,3085,3085,3085,3085,0
|
|
20240726,185300,364913245,3085,3085,3085,3085,0
|
|
20240726,185200,364913245,3085,3085,3085,3085,0
|
|
20240726,185100,364913245,3085,3085,3085,3085,0
|
|
20240726,185000,364913245,3085,3085,3085,3085,0
|
|
20240726,184900,364913245,3085,3085,3085,3085,0
|
|
20240726,184800,364913245,3085,3085,3085,3085,0
|
|
20240726,184700,364913245,3085,3085,3085,3085,0
|
|
20240726,184600,364913245,3085,3085,3085,3085,0
|
|
20240726,184500,364913245,3085,3085,3085,3085,0
|
|
20240726,184400,364913245,3085,3085,3085,3085,0
|
|
20240726,184300,364913245,3085,3085,3085,3085,0
|
|
20240726,184200,364913245,3085,3085,3085,3085,0
|
|
20240726,184100,364913245,3085,3085,3085,3085,0
|
|
20240726,184000,364913245,3085,3085,3085,3085,0
|
|
20240726,183900,364913245,3085,3085,3085,3085,0
|
|
20240726,183800,364913245,3085,3085,3085,3085,0
|
|
20240726,183700,364913245,3085,3085,3085,3085,0
|
|
20240726,183600,364913245,3085,3085,3085,3085,0
|
|
20240726,183500,364913245,3085,3085,3085,3085,0
|
|
20240726,183400,364913245,3085,3085,3085,3085,0
|
|
20240726,183300,364913245,3085,3085,3085,3085,0
|
|
20240726,183200,364913245,3085,3085,3085,3085,0
|
|
20240726,183100,364913245,3085,3085,3085,3085,0
|
|
20240726,183000,364913245,3085,3085,3085,3085,0
|
|
20240726,182900,364913245,3085,3085,3085,3085,2453
|
|
20240726,182800,364913245,3085,3085,3085,3085,0
|
|
20240726,182700,364913245,3085,3085,3085,3085,0
|
|
20240726,182600,364913245,3085,3085,3085,3085,0
|
|
20240726,182500,364913245,3085,3085,3085,3085,0
|
|
20240726,182400,364913245,3085,3085,3085,3085,0
|
|
20240726,182300,364913245,3085,3085,3085,3085,0
|
|
20240726,182200,364913245,3085,3085,3085,3085,0
|
|
20240726,182100,364913245,3085,3085,3085,3085,0
|
|
20240726,182000,364913245,3085,3085,3085,3085,0
|
|
20240726,181900,364913245,3085,3085,3085,3085,0
|
|
20240726,181800,364913245,3085,3085,3085,3085,0
|
|
20240726,181700,364913245,3085,3085,3085,3085,0
|
|
20240726,181600,364913245,3085,3085,3085,3085,0
|
|
20240726,181500,364913245,3085,3085,3085,3085,0
|
|
20240726,181400,364913245,3085,3085,3085,3085,0
|
|
20240726,181300,364913245,3085,3085,3085,3085,0
|
|
20240726,181200,364913245,3085,3085,3085,3085,0
|
|
20240726,181100,364913245,3085,3085,3085,3085,0
|
|
20240726,181000,364913245,3085,3085,3085,3085,0
|
|
20240726,180900,364913245,3085,3085,3085,3085,0
|
|
20240726,180800,364913245,3085,3085,3085,3085,0
|
|
20240726,180700,364913245,3085,3085,3085,3085,0
|
|
20240726,180600,364913245,3085,3085,3085,3085,0
|
|
20240726,180500,364913245,3085,3085,3085,3085,0
|
|
20240726,180400,364913245,3085,3085,3085,3085,0
|
|
20240726,180300,364913245,3085,3085,3085,3085,0
|
|
20240726,180200,364913245,3085,3085,3085,3085,0
|
|
20240726,180100,364913245,3085,3085,3085,3085,0
|
|
20240726,180000,364913245,3085,3085,3085,3085,0
|
|
20240726,175900,364913245,3085,3085,3085,3085,2453
|
|
20240726,175800,364913245,3085,3085,3085,3085,0
|
|
20240726,175700,364913245,3085,3085,3085,3085,0
|
|
20240726,175600,364913245,3085,3085,3085,3085,0
|
|
20240726,175500,364913245,3085,3085,3085,3085,0
|
|
20240726,175400,364913245,3085,3085,3085,3085,0
|
|
20240726,175300,364913245,3085,3085,3085,3085,0
|
|
20240726,175200,364913245,3085,3085,3085,3085,0
|
|
20240726,175100,364913245,3085,3085,3085,3085,0
|
|
20240726,175000,364913245,3085,3085,3085,3085,0
|
|
20240726,174900,364913245,3085,3085,3085,3085,0
|
|
20240726,174800,364913245,3085,3085,3085,3085,0
|
|
20240726,174700,364913245,3085,3085,3085,3085,0
|
|
20240726,174600,364913245,3085,3085,3085,3085,0
|
|
20240726,174500,364913245,3085,3085,3085,3085,0
|
|
20240726,174400,364913245,3085,3085,3085,3085,0
|
|
20240726,174300,364913245,3085,3085,3085,3085,0
|
|
20240726,174200,364913245,3085,3085,3085,3085,0
|
|
20240726,174100,364913245,3085,3085,3085,3085,0
|
|
20240726,174000,364913245,3085,3085,3085,3085,0
|
|
20240726,173900,364913245,3085,3085,3085,3085,0
|
|
20240726,173800,364913245,3085,3085,3085,3085,0
|
|
20240726,173700,364913245,3085,3085,3085,3085,0
|
|
20240726,173600,364913245,3085,3085,3085,3085,0
|
|
20240726,173500,364913245,3085,3085,3085,3085,0
|
|
20240726,173400,364913245,3085,3085,3085,3085,0
|
|
20240726,173300,364913245,3085,3085,3085,3085,0
|
|
20240726,173200,364913245,3085,3085,3085,3085,0
|
|
20240726,173100,364913245,3085,3085,3085,3085,0
|
|
20240726,173000,364913245,3085,3085,3085,3085,0
|
|
20240726,172900,364913245,3085,3085,3085,3085,2453
|
|
20240726,172800,364913245,3085,3085,3085,3085,0
|
|
20240726,172700,364913245,3085,3085,3085,3085,0
|
|
20240726,172600,364913245,3085,3085,3085,3085,0
|
|
20240726,172500,364913245,3085,3085,3085,3085,0
|
|
20240726,172400,364913245,3085,3085,3085,3085,0
|
|
20240726,172300,364913245,3085,3085,3085,3085,0
|
|
20240726,172200,364913245,3085,3085,3085,3085,0
|
|
20240726,172100,364913245,3085,3085,3085,3085,0
|
|
20240726,172000,364913245,3085,3085,3085,3085,0
|
|
20240726,171900,364913245,3085,3085,3085,3085,0
|
|
20240726,171800,364913245,3085,3085,3085,3085,0
|
|
20240726,171700,364913245,3085,3085,3085,3085,0
|
|
20240726,171600,364913245,3085,3085,3085,3085,0
|
|
20240726,171500,364913245,3085,3085,3085,3085,0
|
|
20240726,171400,364913245,3085,3085,3085,3085,0
|
|
20240726,171300,364913245,3085,3085,3085,3085,0
|
|
20240726,171200,364913245,3085,3085,3085,3085,0
|
|
20240726,171100,364913245,3085,3085,3085,3085,0
|
|
20240726,171000,364913245,3085,3085,3085,3085,0
|
|
20240726,170900,364913245,3085,3085,3085,3085,0
|
|
20240726,170800,364913245,3085,3085,3085,3085,0
|
|
20240726,170700,364913245,3085,3085,3085,3085,0
|
|
20240726,170600,364913245,3085,3085,3085,3085,0
|
|
20240726,170500,364913245,3085,3085,3085,3085,0
|
|
20240726,170400,364913245,3085,3085,3085,3085,0
|
|
20240726,170300,364913245,3085,3085,3085,3085,0
|
|
20240726,170200,364913245,3085,3085,3085,3085,0
|
|
20240726,170100,364913245,3085,3085,3085,3085,0
|
|
20240726,170000,364913245,3085,3085,3085,3085,0
|
|
20240726,165900,364913245,3085,3085,3085,3085,2453
|
|
20240726,165800,364913245,3085,3085,3085,3085,0
|
|
20240726,165700,364913245,3085,3085,3085,3085,0
|
|
20240726,165600,364913245,3085,3085,3085,3085,0
|
|
20240726,165500,364913245,3085,3085,3085,3085,0
|
|
20240726,165400,364913245,3085,3085,3085,3085,0
|
|
20240726,165300,364913245,3085,3085,3085,3085,0
|
|
20240726,165200,364913245,3085,3085,3085,3085,0
|
|
20240726,165100,364913245,3085,3085,3085,3085,0
|
|
20240726,165000,364913245,3085,3085,3085,3085,0
|
|
20240726,164900,364913245,3085,3085,3085,3085,0
|
|
20240726,164800,364913245,3085,3085,3085,3085,0
|
|
20240726,164700,364913245,3085,3085,3085,3085,0
|
|
20240726,164600,364913245,3085,3085,3085,3085,0
|
|
20240726,164500,364913245,3085,3085,3085,3085,0
|
|
20240726,164400,364913245,3085,3085,3085,3085,0
|
|
20240726,164300,364913245,3085,3085,3085,3085,0
|
|
20240726,164200,364913245,3085,3085,3085,3085,0
|
|
20240726,164100,364913245,3085,3085,3085,3085,0
|
|
20240726,164000,364913245,3085,3085,3085,3085,0
|
|
20240726,163900,364913245,3085,3085,3085,3085,0
|
|
20240726,163800,364913245,3085,3085,3085,3085,0
|
|
20240726,163700,364913245,3085,3085,3085,3085,0
|
|
20240726,163600,364913245,3085,3085,3085,3085,0
|
|
20240726,163500,364913245,3085,3085,3085,3085,0
|
|
20240726,163400,364913245,3085,3085,3085,3085,0
|
|
20240726,163300,364913245,3085,3085,3085,3085,0
|
|
20240726,163200,364913245,3085,3085,3085,3085,0
|
|
20240726,163100,364913245,3085,3085,3085,3085,0
|
|
20240726,163000,364913245,3085,3085,3085,3085,0
|
|
20240726,162900,364913245,3085,3085,3085,3085,2453
|
|
20240726,162800,364913245,3085,3085,3085,3085,0
|
|
20240726,162700,364913245,3085,3085,3085,3085,0
|
|
20240726,162600,364913245,3085,3085,3085,3085,0
|
|
20240726,162500,364913245,3085,3085,3085,3085,0
|
|
20240726,162400,364913245,3085,3085,3085,3085,0
|
|
20240726,162300,364913245,3085,3085,3085,3085,0
|
|
20240726,162200,364913245,3085,3085,3085,3085,0
|
|
20240726,162100,364913245,3085,3085,3085,3085,0
|
|
20240726,162000,364913245,3085,3085,3085,3085,0
|
|
20240726,161900,364913245,3085,3085,3085,3085,0
|
|
20240726,161800,364913245,3085,3085,3085,3085,0
|
|
20240726,161700,364913245,3085,3085,3085,3085,0
|
|
20240726,161600,364913245,3085,3085,3085,3085,0
|
|
20240726,161500,364913245,3085,3085,3085,3085,0
|
|
20240726,161400,364913245,3085,3085,3085,3085,0
|
|
20240726,161300,364913245,3085,3085,3085,3085,0
|
|
20240726,161200,364913245,3085,3085,3085,3085,0
|
|
20240726,161100,364913245,3085,3085,3085,3085,0
|
|
20240726,161000,364913245,3085,3085,3085,3085,0
|
|
20240726,160900,364913245,3085,3085,3085,3085,0
|
|
20240726,160800,364913245,3085,3085,3085,3085,0
|
|
20240726,160700,364913245,3085,3085,3085,3085,0
|
|
20240726,160600,364913245,3085,3085,3085,3085,0
|
|
20240726,160500,364913245,3085,3085,3085,3085,0
|
|
20240726,160400,364913245,3085,3085,3085,3085,0
|
|
20240726,160300,364913245,3085,3085,3085,3085,0
|
|
20240726,160200,364913245,3085,3085,3085,3085,0
|
|
20240726,160100,364913245,3085,3085,3085,3085,0
|
|
20240726,160000,364913245,3085,3085,3085,3085,0
|
|
20240726,155900,364913245,3085,3085,3085,3085,2453
|
|
20240726,155800,364913245,3085,3085,3085,3085,0
|
|
20240726,155700,364913245,3085,3085,3085,3085,0
|
|
20240726,155600,364913245,3085,3085,3085,3085,0
|
|
20240726,155500,364913245,3085,3085,3085,3085,0
|
|
20240726,155400,364913245,3085,3085,3085,3085,0
|
|
20240726,155300,364913245,3085,3085,3085,3085,0
|
|
20240726,155200,364913245,3085,3085,3085,3085,0
|
|
20240726,155100,364913245,3085,3085,3085,3085,0
|
|
20240726,155000,364913245,3085,3085,3085,3085,0
|
|
20240726,154900,364913245,3085,3085,3085,3085,0
|
|
20240726,154800,364913245,3085,3085,3085,3085,0
|
|
20240726,154700,364913245,3085,3085,3085,3085,0
|
|
20240726,154600,364913245,3085,3085,3085,3085,0
|
|
20240726,154500,364913245,3085,3085,3085,3085,0
|
|
20240726,154400,364913245,3085,3085,3085,3085,0
|
|
20240726,154300,364913245,3085,3085,3085,3085,0
|
|
20240726,154200,364913245,3085,3085,3085,3085,0
|
|
20240726,154100,364913245,3085,3085,3085,3085,0
|
|
20240726,154000,364913245,3085,3085,3085,3085,0
|
|
20240726,153900,364913245,3085,3085,3085,3085,0
|
|
20240726,153800,364913245,3085,3085,3085,3085,0
|
|
20240726,153700,364913245,3085,3085,3085,3085,0
|
|
20240726,153600,364913245,3085,3085,3085,3085,0
|
|
20240726,153500,364913245,3085,3085,3085,3085,0
|
|
20240726,153400,364913245,3085,3085,3085,3085,0
|
|
20240726,153300,364913245,3085,3085,3085,3085,0
|
|
20240726,153200,364913245,3085,3085,3085,3085,0
|
|
20240726,153100,364913245,3085,3085,3085,3085,0
|
|
20240726,153000,364913245,3085,3085,3085,3085,2453
|
|
20240726,152900,357345740,3110,3110,3110,3110,0
|
|
20240726,152800,357345740,3110,3110,3110,3110,0
|
|
20240726,152700,357345740,3110,3110,3110,3110,0
|
|
20240726,152600,357345740,3110,3110,3110,3110,0
|
|
20240726,152500,357345740,3110,3110,3110,3110,0
|
|
20240726,152400,357345740,3110,3110,3110,3110,0
|
|
20240726,152300,357345740,3110,3110,3110,3110,0
|
|
20240726,152200,357345740,3110,3110,3110,3110,0
|
|
20240726,152100,357345740,3110,3110,3110,3110,0
|
|
20240726,152000,357345740,3110,3110,3110,3110,0
|
|
20240726,151900,357345740,3110,3110,3110,3110,1400
|
|
20240726,151800,352991740,3120,3120,3125,3120,12
|
|
20240726,151700,352954295,3115,3115,3115,3115,10
|
|
20240726,151600,352923145,3115,3115,3115,3115,472
|
|
20240726,151500,351452865,3115,3115,3115,3115,1
|
|
20240726,151400,351449750,3110,3105,3110,3105,1311
|
|
20240726,151300,347372775,3110,3105,3110,3105,54
|
|
20240726,151200,347205100,3090,3095,3095,3090,982
|
|
20240726,151100,344170220,3110,3100,3110,3095,239
|
|
20240726,151000,343429255,3095,3100,3100,3095,82
|
|
20240726,150900,343175210,3110,3105,3110,3105,38
|
|
20240726,150800,343057215,3110,3090,3110,3090,1051
|
|
20240726,150700,339806855,3110,3095,3110,3080,7301
|
|
20240726,150600,317262060,3090,3130,3130,3090,9000
|
|
20240726,150500,289301790,3130,3130,3130,3130,0
|
|
20240726,150400,289301790,3130,3130,3130,3130,0
|
|
20240726,150300,289301790,3130,3130,3130,3130,0
|
|
20240726,150200,289301790,3130,3130,3130,3130,196
|
|
20240726,150100,288688310,3145,3145,3145,3145,0
|
|
20240726,150000,288688310,3145,3145,3145,3145,0
|
|
20240726,145900,288688310,3145,3145,3145,3145,0
|
|
20240726,145800,288688310,3145,3145,3145,3145,0
|
|
20240726,145700,288688310,3145,3145,3145,3145,15
|
|
20240726,145600,288641135,3120,3120,3120,3120,0
|
|
20240726,145500,288641135,3120,3150,3150,3120,3003
|
|
20240726,145400,279247395,3150,3150,3150,3150,406
|
|
20240726,145300,277968495,3150,3150,3150,3150,0
|
|
20240726,145200,277968495,3150,3150,3150,3150,0
|
|
20240726,145100,277968495,3150,3150,3150,3150,0
|
|
20240726,145000,277968495,3150,3150,3150,3150,0
|
|
20240726,144900,277968495,3150,3150,3150,3150,0
|
|
20240726,144800,277968495,3150,3150,3150,3150,0
|
|
20240726,144700,277968495,3150,3150,3150,3150,0
|
|
20240726,144600,277968495,3150,3150,3150,3150,1
|
|
20240726,144500,277965345,3140,3140,3140,3140,200
|
|
20240726,144400,277337345,3150,3150,3150,3150,71
|
|
20240726,144300,277113695,3150,3150,3150,3150,0
|
|
20240726,144200,277113695,3150,3135,3150,3135,305
|
|
20240726,144100,276157505,3155,3155,3155,3155,1
|
|
20240726,144000,276154350,3140,3150,3150,3140,544
|
|
20240726,143900,274445190,3140,3140,3140,3140,1
|
|
20240726,143800,274442050,3160,3160,3160,3160,0
|
|
20240726,143700,274442050,3160,3160,3160,3160,0
|
|
20240726,143600,274442050,3160,3160,3160,3160,0
|
|
20240726,143500,274442050,3160,3160,3160,3160,0
|
|
20240726,143400,274442050,3160,3160,3160,3160,0
|
|
20240726,143300,274442050,3160,3160,3160,3160,1
|
|
20240726,143200,274438890,3160,3160,3160,3160,0
|
|
20240726,143100,274438890,3160,3160,3160,3160,5
|
|
20240726,143000,274423090,3160,3160,3160,3160,20
|
|
20240726,142900,274359890,3160,3160,3160,3160,0
|
|
20240726,142800,274359890,3160,3155,3160,3155,18
|
|
20240726,142700,274303070,3155,3155,3155,3155,22
|
|
20240726,142600,274233660,3155,3155,3155,3155,0
|
|
20240726,142500,274233660,3155,3155,3155,3155,0
|
|
20240726,142400,274233660,3155,3155,3155,3155,1
|
|
20240726,142300,274230505,3155,3155,3155,3155,0
|
|
20240726,142200,274230505,3155,3155,3155,3155,2
|
|
20240726,142100,274224195,3145,3145,3145,3145,4843
|
|
20240726,142000,258992960,3150,3150,3150,3150,894
|
|
20240726,141900,256176860,3160,3160,3160,3160,0
|
|
20240726,141800,256176860,3160,3160,3160,3160,0
|
|
20240726,141700,256176860,3160,3160,3160,3160,0
|
|
20240726,141600,256176860,3160,3160,3160,3160,0
|
|
20240726,141500,256176860,3160,3160,3160,3160,0
|
|
20240726,141400,256176860,3160,3160,3160,3160,2
|
|
20240726,141300,256170540,3155,3145,3155,3145,993
|
|
20240726,141200,253043245,3145,3145,3145,3145,3
|
|
20240726,141100,253033810,3145,3145,3145,3145,200
|
|
20240726,141000,252404810,3145,3145,3145,3145,85
|
|
20240726,140900,252137485,3145,3145,3145,3145,29
|
|
20240726,140800,252046280,3140,3140,3140,3140,0
|
|
20240726,140700,252046280,3140,3140,3140,3140,0
|
|
20240726,140600,252046280,3140,3140,3140,3140,0
|
|
20240726,140500,252046280,3140,3140,3140,3140,125
|
|
20240726,140400,251653780,3145,3145,3145,3145,0
|
|
20240726,140300,251653780,3145,3145,3145,3145,0
|
|
20240726,140200,251653780,3145,3145,3145,3145,0
|
|
20240726,140100,251653780,3145,3145,3145,3145,1
|
|
20240726,140000,251650635,3140,3140,3140,3140,0
|
|
20240726,135900,251650635,3140,3140,3140,3140,0
|
|
20240726,135800,251650635,3140,3140,3140,3140,0
|
|
20240726,135700,251650635,3140,3140,3140,3140,0
|
|
20240726,135600,251650635,3140,3145,3145,3140,28
|
|
20240726,135500,251562695,3145,3145,3145,3145,0
|
|
20240726,135400,251562695,3145,3145,3145,3145,0
|
|
20240726,135300,251562695,3145,3145,3145,3145,0
|
|
20240726,135200,251562695,3145,3145,3145,3145,0
|
|
20240726,135100,251562695,3145,3145,3145,3145,0
|
|
20240726,135000,251562695,3145,3145,3145,3145,0
|
|
20240726,134900,251562695,3145,3145,3145,3145,0
|
|
20240726,134800,251562695,3145,3145,3145,3145,0
|
|
20240726,134700,251562695,3145,3145,3145,3145,1
|
|
20240726,134600,251559550,3150,3150,3150,3150,0
|
|
20240726,134500,251559550,3150,3150,3150,3150,0
|
|
20240726,134400,251559550,3150,3150,3150,3150,0
|
|
20240726,134300,251559550,3150,3150,3150,3150,0
|
|
20240726,134200,251559550,3150,3150,3150,3150,0
|
|
20240726,134100,251559550,3150,3150,3150,3150,0
|
|
20240726,134000,251559550,3150,3150,3150,3150,0
|
|
20240726,133900,251559550,3150,3150,3150,3150,0
|
|
20240726,133800,251559550,3150,3150,3150,3150,0
|
|
20240726,133700,251559550,3150,3150,3150,3150,0
|
|
20240726,133600,251559550,3150,3150,3150,3150,1
|
|
20240726,133500,251556400,3150,3150,3150,3150,0
|
|
20240726,133400,251556400,3150,3140,3150,3140,1118
|
|
20240726,133300,248045870,3150,3150,3150,3150,0
|
|
20240726,133200,248045870,3150,3150,3150,3150,0
|
|
20240726,133100,248045870,3150,3150,3150,3150,0
|
|
20240726,133000,248045870,3150,3150,3150,3150,5
|
|
20240726,132900,248030120,3150,3150,3150,3150,0
|
|
20240726,132800,248030120,3150,3150,3150,3150,0
|
|
20240726,132700,248030120,3150,3150,3150,3150,1
|
|
20240726,132600,248026970,3140,3140,3140,3140,0
|
|
20240726,132500,248026970,3140,3140,3140,3140,0
|
|
20240726,132400,248026970,3140,3140,3140,3140,73
|
|
20240726,132300,247797750,3140,3140,3140,3140,0
|
|
20240726,132200,247797750,3140,3140,3140,3140,100
|
|
20240726,132100,247483750,3140,3140,3140,3140,0
|
|
20240726,132000,247483750,3140,3140,3140,3140,800
|
|
20240726,131900,244971750,3135,3135,3135,3135,1
|
|
20240726,131800,244968615,3135,3135,3135,3135,0
|
|
20240726,131700,244968615,3135,3135,3135,3135,2
|
|
20240726,131600,244962345,3150,3150,3150,3150,0
|
|
20240726,131500,244962345,3150,3150,3150,3150,0
|
|
20240726,131400,244962345,3150,3150,3150,3150,0
|
|
20240726,131300,244962345,3150,3150,3150,3150,207
|
|
20240726,131200,244310295,3150,3150,3150,3150,0
|
|
20240726,131100,244310295,3150,3150,3150,3150,0
|
|
20240726,131000,244310295,3150,3150,3150,3150,0
|
|
20240726,130900,244310295,3150,3150,3150,3150,0
|
|
20240726,130800,244310295,3150,3150,3150,3150,0
|
|
20240726,130700,244310295,3150,3150,3150,3150,0
|
|
20240726,130600,244310295,3150,3150,3150,3150,93
|
|
20240726,130500,244017345,3150,3150,3150,3150,0
|
|
20240726,130400,244017345,3150,3150,3150,3150,0
|
|
20240726,130300,244017345,3150,3150,3150,3150,0
|
|
20240726,130200,244017345,3150,3150,3150,3150,0
|
|
20240726,130100,244017345,3150,3150,3150,3150,0
|
|
20240726,130000,244017345,3150,3150,3150,3150,0
|
|
20240726,125900,244017345,3150,3150,3150,3150,0
|
|
20240726,125800,244017345,3150,3150,3150,3150,0
|
|
20240726,125700,244017345,3150,3150,3150,3150,0
|
|
20240726,125600,244017345,3150,3150,3150,3150,0
|
|
20240726,125500,244017345,3150,3150,3150,3150,0
|
|
20240726,125400,244017345,3150,3150,3150,3150,0
|
|
20240726,125300,244017345,3150,3150,3150,3150,0
|
|
20240726,125200,244017345,3150,3150,3150,3150,109
|
|
20240726,125100,243673995,3150,3150,3150,3150,0
|
|
20240726,125000,243673995,3150,3150,3150,3150,0
|
|
20240726,124900,243673995,3150,3150,3150,3150,11
|
|
20240726,124800,243639345,3130,3130,3130,3130,201
|
|
20240726,124700,243010215,3145,3145,3145,3145,68
|
|
20240726,124600,242796355,3150,3150,3150,3150,0
|
|
20240726,124500,242796355,3150,3150,3150,3150,0
|
|
20240726,124400,242796355,3150,3150,3150,3150,0
|
|
20240726,124300,242796355,3150,3150,3150,3150,0
|
|
20240726,124200,242796355,3150,3150,3150,3150,0
|
|
20240726,124100,242796355,3150,3150,3150,3150,0
|
|
20240726,124000,242796355,3150,3150,3150,3150,0
|
|
20240726,123900,242796355,3150,3150,3150,3150,0
|
|
20240726,123800,242796355,3150,3150,3150,3150,0
|
|
20240726,123700,242796355,3150,3150,3150,3150,1
|
|
20240726,123600,242793205,3130,3130,3130,3130,0
|
|
20240726,123500,242793205,3130,3130,3130,3130,10
|
|
20240726,123400,242761905,3130,3130,3130,3130,4
|
|
20240726,123300,242749385,3150,3150,3150,3150,0
|
|
20240726,123200,242749385,3150,3150,3150,3150,0
|
|
20240726,123100,242749385,3150,3150,3150,3150,0
|
|
20240726,123000,242749385,3150,3150,3150,3150,0
|
|
20240726,122900,242749385,3150,3150,3150,3150,0
|
|
20240726,122800,242749385,3150,3150,3150,3150,1
|
|
20240726,122700,242746235,3150,3150,3150,3150,0
|
|
20240726,122600,242746235,3150,3135,3150,3135,13
|
|
20240726,122500,242705435,3150,3150,3150,3150,7
|
|
20240726,122400,242683385,3145,3140,3145,3140,40
|
|
20240726,122300,242557780,3140,3140,3140,3140,0
|
|
20240726,122200,242557780,3140,3140,3140,3140,71
|
|
20240726,122100,242334840,3135,3135,3135,3135,0
|
|
20240726,122000,242334840,3135,3135,3135,3135,0
|
|
20240726,121900,242334840,3135,3135,3135,3135,0
|
|
20240726,121800,242334840,3135,3135,3135,3135,69
|
|
20240726,121700,242118525,3140,3140,3140,3140,0
|
|
20240726,121600,242118525,3140,3140,3140,3140,0
|
|
20240726,121500,242118525,3140,3140,3140,3140,0
|
|
20240726,121400,242118525,3140,3135,3140,3135,7
|
|
20240726,121300,242096575,3125,3125,3125,3125,0
|
|
20240726,121200,242096575,3125,3130,3130,3125,510
|
|
20240726,121100,240502565,3125,3125,3125,3125,0
|
|
20240726,121000,240502565,3125,3130,3130,3125,408
|
|
20240726,120900,239226760,3125,3145,3145,3125,915
|
|
20240726,120800,236364165,3135,3135,3135,3135,0
|
|
20240726,120700,236364165,3135,3145,3145,3135,471
|
|
20240726,120600,234885320,3145,3145,3145,3145,0
|
|
20240726,120500,234885320,3145,3145,3145,3145,0
|
|
20240726,120400,234885320,3145,3145,3145,3145,6
|
|
20240726,120300,234866450,3160,3160,3160,3160,0
|
|
20240726,120200,234866450,3160,3160,3160,3160,0
|
|
20240726,120100,234866450,3160,3160,3160,3160,0
|
|
20240726,120000,234866450,3160,3160,3160,3160,0
|
|
20240726,115900,234866450,3160,3160,3160,3160,0
|
|
20240726,115800,234866450,3160,3160,3160,3160,0
|
|
20240726,115700,234866450,3160,3160,3160,3160,0
|
|
20240726,115600,234866450,3160,3160,3160,3160,0
|
|
20240726,115500,234866450,3160,3160,3160,3160,0
|
|
20240726,115400,234866450,3160,3160,3160,3160,11
|
|
20240726,115300,234831690,3140,3150,3150,3140,318
|
|
20240726,115200,233830160,3165,3165,3165,3165,0
|
|
20240726,115100,233830160,3165,3165,3165,3165,45
|
|
20240726,115000,233687735,3165,3165,3165,3165,1
|
|
20240726,114900,233684570,3140,3140,3140,3140,0
|
|
20240726,114800,233684570,3140,3140,3140,3140,0
|
|
20240726,114700,233684570,3140,3140,3140,3140,0
|
|
20240726,114600,233684570,3140,3160,3160,3140,515
|
|
20240726,114500,232060470,3160,3160,3160,3160,0
|
|
20240726,114400,232060470,3160,3160,3160,3160,0
|
|
20240726,114300,232060470,3160,3160,3160,3160,0
|
|
20240726,114200,232060470,3160,3160,3160,3160,21
|
|
20240726,114100,231994110,3160,3160,3160,3160,1
|
|
20240726,114000,231990950,3160,3160,3160,3160,0
|
|
20240726,113900,231990950,3160,3160,3160,3160,0
|
|
20240726,113800,231990950,3160,3160,3160,3160,0
|
|
20240726,113700,231990950,3160,3160,3160,3160,0
|
|
20240726,113600,231990950,3160,3160,3160,3160,0
|
|
20240726,113500,231990950,3160,3160,3160,3160,1
|
|
20240726,113400,231987790,3140,3140,3140,3140,0
|
|
20240726,113300,231987790,3140,3155,3155,3140,559
|
|
20240726,113200,230224430,3170,3155,3170,3150,13
|
|
20240726,113100,230183430,3165,3165,3165,3165,101
|
|
20240726,113000,229863765,3160,3155,3160,3155,261
|
|
20240726,112900,229039305,3135,3135,3135,3135,48
|
|
20240726,112800,228888825,3155,3155,3155,3155,1
|
|
20240726,112700,228885670,3130,3130,3130,3130,0
|
|
20240726,112600,228885670,3130,3130,3130,3130,0
|
|
20240726,112500,228885670,3130,3130,3130,3130,0
|
|
20240726,112400,228885670,3130,3130,3130,3130,0
|
|
20240726,112300,228885670,3130,3130,3130,3130,0
|
|
20240726,112200,228885670,3130,3150,3155,3130,117
|
|
20240726,112100,228516870,3140,3140,3140,3140,0
|
|
20240726,112000,228516870,3140,3140,3140,3140,9288
|
|
20240726,111900,199352550,3145,3145,3145,3145,2
|
|
20240726,111800,199346260,3150,3150,3150,3150,600
|
|
20240726,111700,197456260,3150,3150,3150,3150,200
|
|
20240726,111600,196826260,3150,3150,3150,3150,1375
|
|
20240726,111500,192495010,3150,3150,3150,3150,0
|
|
20240726,111400,192495010,3150,3140,3150,3140,315
|
|
20240726,111300,191504235,3135,3135,3135,3135,0
|
|
20240726,111200,191504235,3135,3135,3135,3135,0
|
|
20240726,111100,191504235,3135,3135,3135,3135,0
|
|
20240726,111000,191504235,3135,3135,3135,3135,0
|
|
20240726,110900,191504235,3135,3135,3135,3135,200
|
|
20240726,110800,190877235,3135,3135,3135,3135,0
|
|
20240726,110700,190877235,3135,3125,3135,3125,1065
|
|
20240726,110600,187548310,3130,3120,3130,3120,3725
|
|
20240726,110500,175925245,3120,3125,3125,3120,1400
|
|
20240726,110400,171556245,3120,3120,3120,3120,400
|
|
20240726,110300,170308245,3125,3135,3135,3125,986
|
|
20240726,110200,167217235,3135,3135,3135,3135,0
|
|
20240726,110100,167217235,3135,3135,3135,3135,0
|
|
20240726,110000,167217235,3135,3130,3135,3130,50
|
|
20240726,105900,167060490,3135,3135,3135,3135,1
|
|
20240726,105800,167057355,3120,3120,3120,3120,649
|
|
20240726,105700,165032475,3120,3130,3130,3120,7558
|
|
20240726,105600,141449895,3130,3130,3130,3130,60
|
|
20240726,105500,141262095,3130,3130,3130,3130,1
|
|
20240726,105400,141258965,3125,3125,3125,3125,0
|
|
20240726,105300,141258965,3125,3125,3125,3125,50
|
|
20240726,105200,141102715,3130,3125,3130,3125,15
|
|
20240726,105100,141055775,3130,3120,3130,3120,945
|
|
20240726,105000,138106540,3120,3115,3120,3115,99
|
|
20240726,104900,137798100,3115,3105,3115,3105,3896
|
|
20240726,104800,125683585,3095,3085,3095,3075,6522
|
|
20240726,104700,105586605,3075,3125,3125,3075,8050
|
|
20240726,104600,80777035,3100,3115,3115,3100,2000
|
|
20240726,104500,74570615,3115,3145,3145,3115,6531
|
|
20240726,104400,54181835,3150,3155,3155,3150,53
|
|
20240726,104300,54014870,3155,3155,3155,3155,0
|
|
20240726,104200,54014870,3155,3155,3155,3155,183
|
|
20240726,104100,53437505,3160,3160,3160,3160,0
|
|
20240726,104000,53437505,3160,3160,3160,3160,0
|
|
20240726,103900,53437505,3160,3165,3165,3160,155
|
|
20240726,103800,52947675,3175,3175,3175,3175,0
|
|
20240726,103700,52947675,3175,3175,3175,3175,0
|
|
20240726,103600,52947675,3175,3175,3175,3175,0
|
|
20240726,103500,52947675,3175,3175,3175,3175,0
|
|
20240726,103400,52947675,3175,3175,3175,3175,0
|
|
20240726,103300,52947675,3175,3165,3175,3165,7
|
|
20240726,103200,52925510,3170,3170,3170,3170,519
|
|
20240726,103100,51280280,3175,3175,3175,3175,0
|
|
20240726,103000,51280280,3175,3175,3175,3175,0
|
|
20240726,102900,51280280,3175,3175,3175,3175,0
|
|
20240726,102800,51280280,3175,3175,3175,3175,0
|
|
20240726,102700,51280280,3175,3175,3175,3175,0
|
|
20240726,102600,51280280,3175,3170,3175,3170,156
|
|
20240726,102500,50785755,3170,3160,3170,3160,3
|
|
20240726,102400,50776260,3170,3170,3170,3170,0
|
|
20240726,102300,50776260,3170,3170,3170,3170,0
|
|
20240726,102200,50776260,3170,3170,3170,3170,0
|
|
20240726,102100,50776260,3170,3170,3170,3170,0
|
|
20240726,102000,50776260,3170,3170,3170,3170,0
|
|
20240726,101900,50776260,3170,3165,3170,3165,14
|
|
20240726,101800,50731945,3170,3170,3170,3170,0
|
|
20240726,101700,50731945,3170,3170,3170,3170,1
|
|
20240726,101600,50728775,3150,3175,3175,3150,3082
|
|
20240726,101500,41020435,3150,3165,3165,3150,1460
|
|
20240726,101400,36419930,3180,3180,3180,3180,0
|
|
20240726,101300,36419930,3180,3180,3180,3180,0
|
|
20240726,101200,36419930,3180,3180,3180,3180,0
|
|
20240726,101100,36419930,3180,3180,3180,3180,0
|
|
20240726,101000,36419930,3180,3180,3180,3180,0
|
|
20240726,100900,36419930,3180,3180,3180,3180,1
|
|
20240726,100800,36416750,3180,3180,3180,3180,0
|
|
20240726,100700,36416750,3180,3180,3180,3180,0
|
|
20240726,100600,36416750,3180,3180,3180,3180,0
|
|
20240726,100500,36416750,3180,3180,3180,3180,0
|
|
20240726,100400,36416750,3180,3175,3180,3175,9
|
|
20240726,100300,36388145,3180,3180,3180,3180,0
|
|
20240726,100200,36388145,3180,3180,3180,3180,0
|
|
20240726,100100,36388145,3180,3180,3180,3180,1
|
|
20240726,100000,36384965,3175,3180,3180,3175,3
|
|
20240726,095900,36375435,3180,3175,3180,3175,291
|
|
20240726,095800,35451500,3170,3170,3170,3170,0
|
|
20240726,095700,35451500,3170,3170,3170,3170,3
|
|
20240726,095600,35441990,3150,3170,3170,3150,3921
|
|
20240726,095500,23042485,3170,3170,3170,3170,0
|
|
20240726,095400,23042485,3170,3170,3170,3170,0
|
|
20240726,095300,23042485,3170,3170,3170,3170,0
|
|
20240726,095200,23042485,3170,3170,3170,3170,2
|
|
20240726,095100,23036145,3170,3170,3170,3170,0
|
|
20240726,095000,23036145,3170,3170,3170,3170,306
|
|
20240726,094900,22066125,3190,3190,3190,3190,0
|
|
20240726,094800,22066125,3190,3190,3190,3190,0
|
|
20240726,094700,22066125,3190,3190,3190,3190,0
|
|
20240726,094600,22066125,3190,3170,3190,3170,14
|
|
20240726,094500,22021725,3190,3180,3190,3180,21
|
|
20240726,094400,21954935,3165,3185,3185,3165,100
|
|
20240726,094300,21638415,3180,3180,3180,3180,172
|
|
20240726,094200,21091455,3190,3190,3190,3190,0
|
|
20240726,094100,21091455,3190,3190,3190,3190,1
|
|
20240726,094000,21088265,3185,3165,3185,3160,201
|
|
20240726,093900,20453030,3160,3180,3180,3155,1587
|
|
20240726,093800,15435030,3205,3205,3205,3205,0
|
|
20240726,093700,15435030,3205,3205,3205,3205,1
|
|
20240726,093600,15431825,3185,3185,3185,3185,30
|
|
20240726,093500,15336275,3210,3190,3210,3185,2166
|
|
20240726,093400,8431665,3195,3195,3195,3195,329
|
|
20240726,093300,7380510,3195,3195,3195,3195,110
|
|
20240726,093200,7029060,3210,3210,3210,3210,0
|
|
20240726,093100,7029060,3210,3210,3210,3210,0
|
|
20240726,093000,7029060,3210,3210,3210,3210,5
|
|
20240726,092900,7013010,3215,3215,3215,3215,0
|
|
20240726,092800,7013010,3215,3195,3215,3195,2
|
|
20240726,092700,7006600,3215,3215,3215,3215,150
|
|
20240726,092600,6524350,3215,3215,3215,3215,0
|
|
20240726,092500,6524350,3215,3215,3215,3215,0
|
|
20240726,092400,6524350,3215,3190,3215,3190,51
|
|
20240726,092300,6361635,3215,3215,3215,3215,0
|
|
20240726,092200,6361635,3215,3215,3215,3215,0
|
|
20240726,092100,6361635,3215,3215,3215,3215,0
|
|
20240726,092000,6361635,3215,3190,3215,3190,5
|
|
20240726,091900,6345660,3215,3215,3215,3215,0
|
|
20240726,091800,6345660,3215,3215,3215,3215,6
|
|
20240726,091700,6326370,3200,3210,3215,3200,587
|
|
20240726,091600,4447630,3210,3210,3210,3210,19
|
|
20240726,091500,4386640,3215,3215,3215,3215,0
|
|
20240726,091400,4386640,3215,3215,3215,3215,0
|
|
20240726,091300,4386640,3215,3205,3215,3205,4
|
|
20240726,091200,4373810,3215,3215,3215,3215,500
|
|
20240726,091100,2766310,3215,3205,3215,3205,8
|
|
20240726,091000,2740660,3205,3200,3205,3190,190
|
|
20240726,090900,2133680,3215,3200,3215,3200,90
|
|
20240726,090800,1845160,3200,3190,3200,3190,153
|
|
20240726,090700,1356825,3190,3190,3190,3190,0
|
|
20240726,090600,1356825,3190,3185,3190,3185,40
|
|
20240726,090500,1229420,3185,3185,3185,3185,1
|
|
20240726,090400,1226235,3185,3185,3185,3185,1
|
|
20240726,090300,1223050,3150,3160,3160,3150,300
|
|
20240726,090200,276480,3185,3185,3185,3185,0
|
|
20240726,090100,276480,3185,3180,3185,3180,40
|
|
20240726,090000,149225,3175,3175,3175,3175,47
|