702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,203900,152596870,5550,5550,5550,5550,1534
|
|
20240726,203800,152596870,5550,5550,5550,5550,0
|
|
20240726,203700,152596870,5550,5550,5550,5550,0
|
|
20240726,203600,152596870,5550,5550,5550,5550,0
|
|
20240726,203500,152596870,5550,5550,5550,5550,0
|
|
20240726,203400,152596870,5550,5550,5550,5550,0
|
|
20240726,203300,152596870,5550,5550,5550,5550,0
|
|
20240726,203200,152596870,5550,5550,5550,5550,0
|
|
20240726,203100,152596870,5550,5550,5550,5550,0
|
|
20240726,203000,152596870,5550,5550,5550,5550,0
|
|
20240726,202900,152596870,5550,5550,5550,5550,0
|
|
20240726,202800,152596870,5550,5550,5550,5550,0
|
|
20240726,202700,152596870,5550,5550,5550,5550,0
|
|
20240726,202600,152596870,5550,5550,5550,5550,0
|
|
20240726,202500,152596870,5550,5550,5550,5550,0
|
|
20240726,202400,152596870,5550,5550,5550,5550,0
|
|
20240726,202300,152596870,5550,5550,5550,5550,0
|
|
20240726,202200,152596870,5550,5550,5550,5550,0
|
|
20240726,202100,152596870,5550,5550,5550,5550,0
|
|
20240726,202000,152596870,5550,5550,5550,5550,0
|
|
20240726,201900,152596870,5550,5550,5550,5550,0
|
|
20240726,201800,152596870,5550,5550,5550,5550,0
|
|
20240726,201700,152596870,5550,5550,5550,5550,0
|
|
20240726,201600,152596870,5550,5550,5550,5550,0
|
|
20240726,201500,152596870,5550,5550,5550,5550,0
|
|
20240726,201400,152596870,5550,5550,5550,5550,0
|
|
20240726,201300,152596870,5550,5550,5550,5550,0
|
|
20240726,201200,152596870,5550,5550,5550,5550,0
|
|
20240726,201100,152596870,5550,5550,5550,5550,0
|
|
20240726,201000,152596870,5550,5550,5550,5550,0
|
|
20240726,200900,152596870,5550,5550,5550,5550,1534
|
|
20240726,200800,152596870,5550,5550,5550,5550,0
|
|
20240726,200700,152596870,5550,5550,5550,5550,0
|
|
20240726,200600,152596870,5550,5550,5550,5550,0
|
|
20240726,200500,152596870,5550,5550,5550,5550,0
|
|
20240726,200400,152596870,5550,5550,5550,5550,0
|
|
20240726,200300,152596870,5550,5550,5550,5550,0
|
|
20240726,200200,152596870,5550,5550,5550,5550,0
|
|
20240726,200100,152596870,5550,5550,5550,5550,0
|
|
20240726,200000,152596870,5550,5550,5550,5550,0
|
|
20240726,195900,152596870,5550,5550,5550,5550,0
|
|
20240726,195800,152596870,5550,5550,5550,5550,0
|
|
20240726,195700,152596870,5550,5550,5550,5550,0
|
|
20240726,195600,152596870,5550,5550,5550,5550,0
|
|
20240726,195500,152596870,5550,5550,5550,5550,0
|
|
20240726,195400,152596870,5550,5550,5550,5550,0
|
|
20240726,195300,152596870,5550,5550,5550,5550,0
|
|
20240726,195200,152596870,5550,5550,5550,5550,0
|
|
20240726,195100,152596870,5550,5550,5550,5550,0
|
|
20240726,195000,152596870,5550,5550,5550,5550,0
|
|
20240726,194900,152596870,5550,5550,5550,5550,0
|
|
20240726,194800,152596870,5550,5550,5550,5550,0
|
|
20240726,194700,152596870,5550,5550,5550,5550,0
|
|
20240726,194600,152596870,5550,5550,5550,5550,0
|
|
20240726,194500,152596870,5550,5550,5550,5550,0
|
|
20240726,194400,152596870,5550,5550,5550,5550,0
|
|
20240726,194300,152596870,5550,5550,5550,5550,0
|
|
20240726,194200,152596870,5550,5550,5550,5550,0
|
|
20240726,194100,152596870,5550,5550,5550,5550,0
|
|
20240726,194000,152596870,5550,5550,5550,5550,0
|
|
20240726,193900,152596870,5550,5550,5550,5550,1534
|
|
20240726,193800,152596870,5550,5550,5550,5550,0
|
|
20240726,193700,152596870,5550,5550,5550,5550,0
|
|
20240726,193600,152596870,5550,5550,5550,5550,0
|
|
20240726,193500,152596870,5550,5550,5550,5550,0
|
|
20240726,193400,152596870,5550,5550,5550,5550,0
|
|
20240726,193300,152596870,5550,5550,5550,5550,0
|
|
20240726,193200,152596870,5550,5550,5550,5550,0
|
|
20240726,193100,152596870,5550,5550,5550,5550,0
|
|
20240726,193000,152596870,5550,5550,5550,5550,0
|
|
20240726,192900,152596870,5550,5550,5550,5550,0
|
|
20240726,192800,152596870,5550,5550,5550,5550,0
|
|
20240726,192700,152596870,5550,5550,5550,5550,0
|
|
20240726,192600,152596870,5550,5550,5550,5550,0
|
|
20240726,192500,152596870,5550,5550,5550,5550,0
|
|
20240726,192400,152596870,5550,5550,5550,5550,0
|
|
20240726,192300,152596870,5550,5550,5550,5550,0
|
|
20240726,192200,152596870,5550,5550,5550,5550,0
|
|
20240726,192100,152596870,5550,5550,5550,5550,0
|
|
20240726,192000,152596870,5550,5550,5550,5550,0
|
|
20240726,191900,152596870,5550,5550,5550,5550,0
|
|
20240726,191800,152596870,5550,5550,5550,5550,0
|
|
20240726,191700,152596870,5550,5550,5550,5550,0
|
|
20240726,191600,152596870,5550,5550,5550,5550,0
|
|
20240726,191500,152596870,5550,5550,5550,5550,0
|
|
20240726,191400,152596870,5550,5550,5550,5550,0
|
|
20240726,191300,152596870,5550,5550,5550,5550,0
|
|
20240726,191200,152596870,5550,5550,5550,5550,0
|
|
20240726,191100,152596870,5550,5550,5550,5550,0
|
|
20240726,191000,152596870,5550,5550,5550,5550,0
|
|
20240726,190900,152596870,5550,5550,5550,5550,1534
|
|
20240726,190800,152596870,5550,5550,5550,5550,0
|
|
20240726,190700,152596870,5550,5550,5550,5550,0
|
|
20240726,190600,152596870,5550,5550,5550,5550,0
|
|
20240726,190500,152596870,5550,5550,5550,5550,0
|
|
20240726,190400,152596870,5550,5550,5550,5550,0
|
|
20240726,190300,152596870,5550,5550,5550,5550,0
|
|
20240726,190200,152596870,5550,5550,5550,5550,0
|
|
20240726,190100,152596870,5550,5550,5550,5550,0
|
|
20240726,190000,152596870,5550,5550,5550,5550,0
|
|
20240726,185900,152596870,5550,5550,5550,5550,0
|
|
20240726,185800,152596870,5550,5550,5550,5550,0
|
|
20240726,185700,152596870,5550,5550,5550,5550,0
|
|
20240726,185600,152596870,5550,5550,5550,5550,0
|
|
20240726,185500,152596870,5550,5550,5550,5550,0
|
|
20240726,185400,152596870,5550,5550,5550,5550,0
|
|
20240726,185300,152596870,5550,5550,5550,5550,0
|
|
20240726,185200,152596870,5550,5550,5550,5550,0
|
|
20240726,185100,152596870,5550,5550,5550,5550,0
|
|
20240726,185000,152596870,5550,5550,5550,5550,0
|
|
20240726,184900,152596870,5550,5550,5550,5550,0
|
|
20240726,184800,152596870,5550,5550,5550,5550,0
|
|
20240726,184700,152596870,5550,5550,5550,5550,0
|
|
20240726,184600,152596870,5550,5550,5550,5550,0
|
|
20240726,184500,152596870,5550,5550,5550,5550,0
|
|
20240726,184400,152596870,5550,5550,5550,5550,0
|
|
20240726,184300,152596870,5550,5550,5550,5550,0
|
|
20240726,184200,152596870,5550,5550,5550,5550,0
|
|
20240726,184100,152596870,5550,5550,5550,5550,0
|
|
20240726,184000,152596870,5550,5550,5550,5550,0
|
|
20240726,183900,152596870,5550,5550,5550,5550,1534
|
|
20240726,183800,152596870,5550,5550,5550,5550,0
|
|
20240726,183700,152596870,5550,5550,5550,5550,0
|
|
20240726,183600,152596870,5550,5550,5550,5550,0
|
|
20240726,183500,152596870,5550,5550,5550,5550,0
|
|
20240726,183400,152596870,5550,5550,5550,5550,0
|
|
20240726,183300,152596870,5550,5550,5550,5550,0
|
|
20240726,183200,152596870,5550,5550,5550,5550,0
|
|
20240726,183100,152596870,5550,5550,5550,5550,0
|
|
20240726,183000,152596870,5550,5550,5550,5550,0
|
|
20240726,182900,152596870,5550,5550,5550,5550,0
|
|
20240726,182800,152596870,5550,5550,5550,5550,0
|
|
20240726,182700,152596870,5550,5550,5550,5550,0
|
|
20240726,182600,152596870,5550,5550,5550,5550,0
|
|
20240726,182500,152596870,5550,5550,5550,5550,0
|
|
20240726,182400,152596870,5550,5550,5550,5550,0
|
|
20240726,182300,152596870,5550,5550,5550,5550,0
|
|
20240726,182200,152596870,5550,5550,5550,5550,0
|
|
20240726,182100,152596870,5550,5550,5550,5550,0
|
|
20240726,182000,152596870,5550,5550,5550,5550,0
|
|
20240726,181900,152596870,5550,5550,5550,5550,0
|
|
20240726,181800,152596870,5550,5550,5550,5550,0
|
|
20240726,181700,152596870,5550,5550,5550,5550,0
|
|
20240726,181600,152596870,5550,5550,5550,5550,0
|
|
20240726,181500,152596870,5550,5550,5550,5550,0
|
|
20240726,181400,152596870,5550,5550,5550,5550,0
|
|
20240726,181300,152596870,5550,5550,5550,5550,0
|
|
20240726,181200,152596870,5550,5550,5550,5550,0
|
|
20240726,181100,152596870,5550,5550,5550,5550,0
|
|
20240726,181000,152596870,5550,5550,5550,5550,0
|
|
20240726,180900,152596870,5550,5550,5550,5550,1534
|
|
20240726,180800,152596870,5550,5550,5550,5550,0
|
|
20240726,180700,152596870,5550,5550,5550,5550,0
|
|
20240726,180600,152596870,5550,5550,5550,5550,0
|
|
20240726,180500,152596870,5550,5550,5550,5550,0
|
|
20240726,180400,152596870,5550,5550,5550,5550,0
|
|
20240726,180300,152596870,5550,5550,5550,5550,0
|
|
20240726,180200,152596870,5550,5550,5550,5550,0
|
|
20240726,180100,152596870,5550,5550,5550,5550,0
|
|
20240726,180000,152596870,5550,5550,5550,5550,0
|
|
20240726,175900,152596870,5550,5550,5550,5550,0
|
|
20240726,175800,152596870,5550,5550,5550,5550,0
|
|
20240726,175700,152596870,5550,5550,5550,5550,0
|
|
20240726,175600,152596870,5550,5550,5550,5550,0
|
|
20240726,175500,152596870,5550,5550,5550,5550,0
|
|
20240726,175400,152596870,5550,5550,5550,5550,0
|
|
20240726,175300,152596870,5550,5550,5550,5550,0
|
|
20240726,175200,152596870,5550,5550,5550,5550,0
|
|
20240726,175100,152596870,5550,5550,5550,5550,0
|
|
20240726,175000,152596870,5550,5550,5550,5550,0
|
|
20240726,174900,152596870,5550,5550,5550,5550,0
|
|
20240726,174800,152596870,5550,5550,5550,5550,0
|
|
20240726,174700,152596870,5550,5550,5550,5550,0
|
|
20240726,174600,152596870,5550,5550,5550,5550,0
|
|
20240726,174500,152596870,5550,5550,5550,5550,0
|
|
20240726,174400,152596870,5550,5550,5550,5550,0
|
|
20240726,174300,152596870,5550,5550,5550,5550,0
|
|
20240726,174200,152596870,5550,5550,5550,5550,0
|
|
20240726,174100,152596870,5550,5550,5550,5550,0
|
|
20240726,174000,152596870,5550,5550,5550,5550,0
|
|
20240726,173900,152596870,5550,5550,5550,5550,1534
|
|
20240726,173800,152596870,5550,5550,5550,5550,0
|
|
20240726,173700,152596870,5550,5550,5550,5550,0
|
|
20240726,173600,152596870,5550,5550,5550,5550,0
|
|
20240726,173500,152596870,5550,5550,5550,5550,0
|
|
20240726,173400,152596870,5550,5550,5550,5550,0
|
|
20240726,173300,152596870,5550,5550,5550,5550,0
|
|
20240726,173200,152596870,5550,5550,5550,5550,0
|
|
20240726,173100,152596870,5550,5550,5550,5550,0
|
|
20240726,173000,152596870,5550,5550,5550,5550,0
|
|
20240726,172900,152596870,5550,5550,5550,5550,0
|
|
20240726,172800,152596870,5550,5550,5550,5550,0
|
|
20240726,172700,152596870,5550,5550,5550,5550,0
|
|
20240726,172600,152596870,5550,5550,5550,5550,0
|
|
20240726,172500,152596870,5550,5550,5550,5550,0
|
|
20240726,172400,152596870,5550,5550,5550,5550,0
|
|
20240726,172300,152596870,5550,5550,5550,5550,0
|
|
20240726,172200,152596870,5550,5550,5550,5550,0
|
|
20240726,172100,152596870,5550,5550,5550,5550,0
|
|
20240726,172000,152596870,5550,5550,5550,5550,0
|
|
20240726,171900,152596870,5550,5550,5550,5550,0
|
|
20240726,171800,152596870,5550,5550,5550,5550,0
|
|
20240726,171700,152596870,5550,5550,5550,5550,0
|
|
20240726,171600,152596870,5550,5550,5550,5550,0
|
|
20240726,171500,152596870,5550,5550,5550,5550,0
|
|
20240726,171400,152596870,5550,5550,5550,5550,0
|
|
20240726,171300,152596870,5550,5550,5550,5550,0
|
|
20240726,171200,152596870,5550,5550,5550,5550,0
|
|
20240726,171100,152596870,5550,5550,5550,5550,0
|
|
20240726,171000,152596870,5550,5550,5550,5550,0
|
|
20240726,170900,152596870,5550,5550,5550,5550,1534
|
|
20240726,170800,152596870,5550,5550,5550,5550,0
|
|
20240726,170700,152596870,5550,5550,5550,5550,0
|
|
20240726,170600,152596870,5550,5550,5550,5550,0
|
|
20240726,170500,152596870,5550,5550,5550,5550,0
|
|
20240726,170400,152596870,5550,5550,5550,5550,0
|
|
20240726,170300,152596870,5550,5550,5550,5550,0
|
|
20240726,170200,152596870,5550,5550,5550,5550,0
|
|
20240726,170100,152596870,5550,5550,5550,5550,0
|
|
20240726,170000,152596870,5550,5550,5550,5550,0
|
|
20240726,165900,152596870,5550,5550,5550,5550,0
|
|
20240726,165800,152596870,5550,5550,5550,5550,0
|
|
20240726,165700,152596870,5550,5550,5550,5550,0
|
|
20240726,165600,152596870,5550,5550,5550,5550,0
|
|
20240726,165500,152596870,5550,5550,5550,5550,0
|
|
20240726,165400,152596870,5550,5550,5550,5550,0
|
|
20240726,165300,152596870,5550,5550,5550,5550,0
|
|
20240726,165200,152596870,5550,5550,5550,5550,0
|
|
20240726,165100,152596870,5550,5550,5550,5550,0
|
|
20240726,165000,152596870,5550,5550,5550,5550,0
|
|
20240726,164900,152596870,5550,5550,5550,5550,0
|
|
20240726,164800,152596870,5550,5550,5550,5550,0
|
|
20240726,164700,152596870,5550,5550,5550,5550,0
|
|
20240726,164600,152596870,5550,5550,5550,5550,0
|
|
20240726,164500,152596870,5550,5550,5550,5550,0
|
|
20240726,164400,152596870,5550,5550,5550,5550,0
|
|
20240726,164300,152596870,5550,5550,5550,5550,0
|
|
20240726,164200,152596870,5550,5550,5550,5550,0
|
|
20240726,164100,152596870,5550,5550,5550,5550,0
|
|
20240726,164000,152596870,5550,5550,5550,5550,0
|
|
20240726,163900,152596870,5550,5550,5550,5550,1534
|
|
20240726,163800,152596870,5550,5550,5550,5550,0
|
|
20240726,163700,152596870,5550,5550,5550,5550,0
|
|
20240726,163600,152596870,5550,5550,5550,5550,0
|
|
20240726,163500,152596870,5550,5550,5550,5550,0
|
|
20240726,163400,152596870,5550,5550,5550,5550,0
|
|
20240726,163300,152596870,5550,5550,5550,5550,0
|
|
20240726,163200,152596870,5550,5550,5550,5550,0
|
|
20240726,163100,152596870,5550,5550,5550,5550,0
|
|
20240726,163000,152596870,5550,5550,5550,5550,0
|
|
20240726,162900,152596870,5550,5550,5550,5550,0
|
|
20240726,162800,152596870,5550,5550,5550,5550,0
|
|
20240726,162700,152596870,5550,5550,5550,5550,0
|
|
20240726,162600,152596870,5550,5550,5550,5550,0
|
|
20240726,162500,152596870,5550,5550,5550,5550,0
|
|
20240726,162400,152596870,5550,5550,5550,5550,0
|
|
20240726,162300,152596870,5550,5550,5550,5550,0
|
|
20240726,162200,152596870,5550,5550,5550,5550,0
|
|
20240726,162100,152596870,5550,5550,5550,5550,0
|
|
20240726,162000,152596870,5550,5550,5550,5550,0
|
|
20240726,161900,152596870,5550,5550,5550,5550,0
|
|
20240726,161800,152596870,5550,5550,5550,5550,0
|
|
20240726,161700,152596870,5550,5550,5550,5550,0
|
|
20240726,161600,152596870,5550,5550,5550,5550,0
|
|
20240726,161500,152596870,5550,5550,5550,5550,0
|
|
20240726,161400,152596870,5550,5550,5550,5550,0
|
|
20240726,161300,152596870,5550,5550,5550,5550,0
|
|
20240726,161200,152596870,5550,5550,5550,5550,0
|
|
20240726,161100,152596870,5550,5550,5550,5550,0
|
|
20240726,161000,152596870,5550,5550,5550,5550,0
|
|
20240726,160900,152596870,5550,5550,5550,5550,1534
|
|
20240726,160800,152596870,5550,5550,5550,5550,0
|
|
20240726,160700,152596870,5550,5550,5550,5550,0
|
|
20240726,160600,152596870,5550,5550,5550,5550,0
|
|
20240726,160500,152596870,5550,5550,5550,5550,0
|
|
20240726,160400,152596870,5550,5550,5550,5550,0
|
|
20240726,160300,152596870,5550,5550,5550,5550,0
|
|
20240726,160200,152596870,5550,5550,5550,5550,0
|
|
20240726,160100,152596870,5550,5550,5550,5550,0
|
|
20240726,160000,152596870,5550,5550,5550,5550,0
|
|
20240726,155900,152596870,5550,5550,5550,5550,0
|
|
20240726,155800,152596870,5550,5550,5550,5550,0
|
|
20240726,155700,152596870,5550,5550,5550,5550,0
|
|
20240726,155600,152596870,5550,5550,5550,5550,0
|
|
20240726,155500,152596870,5550,5550,5550,5550,0
|
|
20240726,155400,152596870,5550,5550,5550,5550,0
|
|
20240726,155300,152596870,5550,5550,5550,5550,0
|
|
20240726,155200,152596870,5550,5550,5550,5550,0
|
|
20240726,155100,152596870,5550,5550,5550,5550,0
|
|
20240726,155000,152596870,5550,5550,5550,5550,0
|
|
20240726,154900,152596870,5550,5550,5550,5550,0
|
|
20240726,154800,152596870,5550,5550,5550,5550,0
|
|
20240726,154700,152596870,5550,5550,5550,5550,0
|
|
20240726,154600,152596870,5550,5550,5550,5550,0
|
|
20240726,154500,152596870,5550,5550,5550,5550,0
|
|
20240726,154400,152596870,5550,5550,5550,5550,0
|
|
20240726,154300,152596870,5550,5550,5550,5550,0
|
|
20240726,154200,152596870,5550,5550,5550,5550,0
|
|
20240726,154100,152596870,5550,5550,5550,5550,0
|
|
20240726,154000,152596870,5550,5550,5550,5550,0
|
|
20240726,153900,152596870,5550,5550,5550,5550,1534
|
|
20240726,153800,152596870,5550,5550,5550,5550,0
|
|
20240726,153700,152596870,5550,5550,5550,5550,0
|
|
20240726,153600,152596870,5550,5550,5550,5550,0
|
|
20240726,153500,152596870,5550,5550,5550,5550,0
|
|
20240726,153400,152596870,5550,5550,5550,5550,0
|
|
20240726,153300,152596870,5550,5550,5550,5550,0
|
|
20240726,153200,152596870,5550,5550,5550,5550,0
|
|
20240726,153100,152596870,5550,5550,5550,5550,0
|
|
20240726,153000,152596870,5550,5550,5550,5550,1534
|
|
20240726,152900,144083170,5570,5570,5570,5570,0
|
|
20240726,152800,144083170,5570,5570,5570,5570,0
|
|
20240726,152700,144083170,5570,5570,5570,5570,0
|
|
20240726,152600,144083170,5570,5570,5570,5570,0
|
|
20240726,152500,144083170,5570,5570,5570,5570,0
|
|
20240726,152400,144083170,5570,5570,5570,5570,0
|
|
20240726,152300,144083170,5570,5570,5570,5570,0
|
|
20240726,152200,144083170,5570,5570,5570,5570,0
|
|
20240726,152100,144083170,5570,5570,5570,5570,0
|
|
20240726,152000,144083170,5570,5570,5570,5570,0
|
|
20240726,151900,144083170,5570,5550,5570,5550,205
|
|
20240726,151800,142944220,5550,5570,5570,5550,283
|
|
20240726,151700,141369570,5570,5570,5570,5570,0
|
|
20240726,151600,141369570,5570,5570,5570,5570,0
|
|
20240726,151500,141369570,5570,5560,5570,5560,111
|
|
20240726,151400,140752400,5570,5560,5570,5550,222
|
|
20240726,151300,139520060,5570,5560,5570,5550,1035
|
|
20240726,151200,133767450,5560,5560,5570,5560,504
|
|
20240726,151100,130965200,5560,5570,5570,5560,185
|
|
20240726,151000,129936500,5570,5570,5570,5570,33
|
|
20240726,150900,129752690,5570,5570,5570,5570,0
|
|
20240726,150800,129752690,5570,5570,5570,5570,0
|
|
20240726,150700,129752690,5570,5570,5570,5570,0
|
|
20240726,150600,129752690,5570,5570,5570,5570,0
|
|
20240726,150500,129752690,5570,5570,5570,5570,0
|
|
20240726,150400,129752690,5570,5570,5570,5570,8
|
|
20240726,150300,129708130,5580,5580,5580,5580,1
|
|
20240726,150200,129702550,5600,5600,5600,5600,0
|
|
20240726,150100,129702550,5600,5600,5600,5600,11
|
|
20240726,150000,129640950,5600,5600,5600,5600,0
|
|
20240726,145900,129640950,5600,5600,5600,5600,0
|
|
20240726,145800,129640950,5600,5600,5600,5600,0
|
|
20240726,145700,129640950,5600,5600,5600,5600,1
|
|
20240726,145600,129635350,5590,5560,5590,5560,157
|
|
20240726,145500,128759310,5580,5580,5580,5580,255
|
|
20240726,145400,127336410,5580,5580,5580,5580,0
|
|
20240726,145300,127336410,5580,5580,5580,5580,1
|
|
20240726,145200,127330830,5570,5570,5570,5570,0
|
|
20240726,145100,127330830,5570,5570,5570,5570,0
|
|
20240726,145000,127330830,5570,5570,5570,5570,3
|
|
20240726,144900,127314120,5580,5580,5580,5580,0
|
|
20240726,144800,127314120,5580,5560,5580,5560,152
|
|
20240726,144700,126468760,5570,5570,5580,5570,40
|
|
20240726,144600,126245870,5560,5570,5570,5560,315
|
|
20240726,144500,124494030,5570,5570,5570,5570,0
|
|
20240726,144400,124494030,5570,5580,5580,5570,865
|
|
20240726,144300,119674600,5610,5610,5610,5610,0
|
|
20240726,144200,119674600,5610,5590,5610,5590,222
|
|
20240726,144100,118429540,5610,5600,5610,5600,179
|
|
20240726,144000,117425450,5600,5600,5600,5600,0
|
|
20240726,143900,117425450,5600,5600,5600,5600,200
|
|
20240726,143800,116305450,5560,5570,5570,5560,220
|
|
20240726,143700,115081460,5560,5570,5570,5560,500
|
|
20240726,143600,112297980,5600,5600,5600,5600,0
|
|
20240726,143500,112297980,5600,5600,5600,5600,0
|
|
20240726,143400,112297980,5600,5600,5600,5600,25
|
|
20240726,143300,112157980,5600,5600,5600,5600,1
|
|
20240726,143200,112152380,5570,5570,5570,5570,200
|
|
20240726,143100,111038380,5580,5580,5580,5580,0
|
|
20240726,143000,111038380,5580,5580,5580,5580,0
|
|
20240726,142900,111038380,5580,5580,5580,5580,0
|
|
20240726,142800,111038380,5580,5580,5580,5580,0
|
|
20240726,142700,111038380,5580,5580,5580,5580,1
|
|
20240726,142600,111032800,5570,5570,5570,5570,0
|
|
20240726,142500,111032800,5570,5570,5570,5570,0
|
|
20240726,142400,111032800,5570,5570,5570,5570,0
|
|
20240726,142300,111032800,5570,5570,5570,5570,0
|
|
20240726,142200,111032800,5570,5570,5570,5570,0
|
|
20240726,142100,111032800,5570,5570,5570,5570,0
|
|
20240726,142000,111032800,5570,5570,5570,5570,0
|
|
20240726,141900,111032800,5570,5570,5570,5570,0
|
|
20240726,141800,111032800,5570,5570,5570,5570,0
|
|
20240726,141700,111032800,5570,5570,5570,5570,0
|
|
20240726,141600,111032800,5570,5570,5570,5570,0
|
|
20240726,141500,111032800,5570,5570,5570,5570,0
|
|
20240726,141400,111032800,5570,5580,5580,5570,209
|
|
20240726,141300,109868360,5600,5600,5600,5600,0
|
|
20240726,141200,109868360,5600,5590,5600,5590,150
|
|
20240726,141100,109029300,5570,5570,5570,5570,0
|
|
20240726,141000,109029300,5570,5580,5580,5570,500
|
|
20240726,140900,106243720,5590,5590,5590,5590,2
|
|
20240726,140800,106232540,5590,5590,5590,5590,0
|
|
20240726,140700,106232540,5590,5590,5590,5590,0
|
|
20240726,140600,106232540,5590,5590,5590,5590,0
|
|
20240726,140500,106232540,5590,5590,5590,5590,0
|
|
20240726,140400,106232540,5590,5590,5590,5590,0
|
|
20240726,140300,106232540,5590,5590,5590,5590,28
|
|
20240726,140200,106076020,5580,5580,5580,5580,0
|
|
20240726,140100,106076020,5580,5580,5580,5580,0
|
|
20240726,140000,106076020,5580,5580,5580,5580,0
|
|
20240726,135900,106076020,5580,5590,5590,5580,39
|
|
20240726,135800,105858390,5590,5590,5590,5590,0
|
|
20240726,135700,105858390,5590,5590,5590,5590,0
|
|
20240726,135600,105858390,5590,5590,5590,5590,62
|
|
20240726,135500,105511810,5580,5590,5590,5580,12
|
|
20240726,135400,105444830,5590,5590,5590,5590,19
|
|
20240726,135300,105338620,5580,5580,5580,5580,38
|
|
20240726,135200,105126580,5590,5590,5590,5590,50
|
|
20240726,135100,104847080,5570,5570,5570,5570,1
|
|
20240726,135000,104841510,5570,5570,5570,5570,0
|
|
20240726,134900,104841510,5570,5570,5570,5570,0
|
|
20240726,134800,104841510,5570,5570,5570,5570,0
|
|
20240726,134700,104841510,5570,5570,5570,5570,0
|
|
20240726,134600,104841510,5570,5570,5570,5570,0
|
|
20240726,134500,104841510,5570,5570,5570,5570,0
|
|
20240726,134400,104841510,5570,5570,5570,5570,0
|
|
20240726,134300,104841510,5570,5570,5570,5570,0
|
|
20240726,134200,104841510,5570,5580,5580,5570,150
|
|
20240726,134100,104005410,5590,5590,5590,5590,0
|
|
20240726,134000,104005410,5590,5590,5590,5590,1
|
|
20240726,133900,103999820,5590,5590,5590,5590,500
|
|
20240726,133800,101204820,5600,5600,5600,5600,0
|
|
20240726,133700,101204820,5600,5600,5600,5600,0
|
|
20240726,133600,101204820,5600,5600,5600,5600,0
|
|
20240726,133500,101204820,5600,5590,5600,5590,10
|
|
20240726,133400,101148840,5580,5580,5580,5580,0
|
|
20240726,133300,101148840,5580,5580,5580,5580,0
|
|
20240726,133200,101148840,5580,5580,5580,5580,233
|
|
20240726,133100,99848700,5580,5580,5580,5580,0
|
|
20240726,133000,99848700,5580,5580,5580,5580,14
|
|
20240726,132900,99770580,5580,5580,5580,5580,0
|
|
20240726,132800,99770580,5580,5580,5580,5580,14
|
|
20240726,132700,99692460,5580,5580,5580,5580,100
|
|
20240726,132600,99134460,5580,5580,5580,5580,19
|
|
20240726,132500,99028440,5580,5580,5580,5580,0
|
|
20240726,132400,99028440,5580,5580,5580,5580,320
|
|
20240726,132300,97242840,5580,5580,5580,5580,0
|
|
20240726,132200,97242840,5580,5580,5580,5580,0
|
|
20240726,132100,97242840,5580,5580,5580,5580,0
|
|
20240726,132000,97242840,5580,5580,5580,5580,0
|
|
20240726,131900,97242840,5580,5580,5580,5580,200
|
|
20240726,131800,96126840,5610,5610,5610,5610,0
|
|
20240726,131700,96126840,5610,5610,5610,5610,18
|
|
20240726,131600,96025860,5600,5600,5600,5600,0
|
|
20240726,131500,96025860,5600,5610,5610,5600,551
|
|
20240726,131400,92940250,5570,5570,5570,5570,0
|
|
20240726,131300,92940250,5570,5570,5570,5570,0
|
|
20240726,131200,92940250,5570,5570,5570,5570,0
|
|
20240726,131100,92940250,5570,5570,5570,5570,0
|
|
20240726,131000,92940250,5570,5570,5570,5570,0
|
|
20240726,130900,92940250,5570,5570,5570,5570,0
|
|
20240726,130800,92940250,5570,5570,5570,5570,300
|
|
20240726,130700,91269250,5570,5570,5570,5570,0
|
|
20240726,130600,91269250,5570,5570,5570,5570,0
|
|
20240726,130500,91269250,5570,5570,5570,5570,0
|
|
20240726,130400,91269250,5570,5570,5570,5570,100
|
|
20240726,130300,90712250,5600,5600,5600,5600,500
|
|
20240726,130200,87912250,5570,5570,5570,5570,0
|
|
20240726,130100,87912250,5570,5570,5570,5570,0
|
|
20240726,130000,87912250,5570,5570,5570,5570,0
|
|
20240726,125900,87912250,5570,5570,5570,5570,0
|
|
20240726,125800,87912250,5570,5570,5570,5570,0
|
|
20240726,125700,87912250,5570,5580,5580,5570,100
|
|
20240726,125600,87354630,5600,5600,5600,5600,2
|
|
20240726,125500,87343430,5610,5610,5610,5610,0
|
|
20240726,125400,87343430,5610,5610,5610,5610,0
|
|
20240726,125300,87343430,5610,5610,5610,5610,0
|
|
20240726,125200,87343430,5610,5610,5610,5610,4
|
|
20240726,125100,87320990,5580,5580,5580,5580,1
|
|
20240726,125000,87315410,5610,5610,5610,5610,0
|
|
20240726,124900,87315410,5610,5590,5610,5590,26
|
|
20240726,124800,87169910,5600,5600,5600,5600,0
|
|
20240726,124700,87169910,5600,5600,5600,5600,0
|
|
20240726,124600,87169910,5600,5600,5600,5600,0
|
|
20240726,124500,87169910,5600,5600,5600,5600,0
|
|
20240726,124400,87169910,5600,5600,5600,5600,0
|
|
20240726,124300,87169910,5600,5600,5600,5600,0
|
|
20240726,124200,87169910,5600,5600,5600,5600,0
|
|
20240726,124100,87169910,5600,5600,5600,5600,0
|
|
20240726,124000,87169910,5600,5600,5600,5600,4
|
|
20240726,123900,87147510,5610,5610,5610,5610,0
|
|
20240726,123800,87147510,5610,5610,5610,5610,35
|
|
20240726,123700,86951160,5610,5610,5610,5610,0
|
|
20240726,123600,86951160,5610,5610,5610,5610,0
|
|
20240726,123500,86951160,5610,5610,5610,5610,0
|
|
20240726,123400,86951160,5610,5610,5610,5610,0
|
|
20240726,123300,86951160,5610,5610,5610,5610,0
|
|
20240726,123200,86951160,5610,5610,5610,5610,0
|
|
20240726,123100,86951160,5610,5610,5610,5610,0
|
|
20240726,123000,86951160,5610,5610,5610,5610,0
|
|
20240726,122900,86951160,5610,5610,5610,5610,0
|
|
20240726,122800,86951160,5610,5610,5610,5610,0
|
|
20240726,122700,86951160,5610,5610,5610,5610,0
|
|
20240726,122600,86951160,5610,5610,5610,5610,1
|
|
20240726,122500,86945550,5610,5610,5610,5610,4
|
|
20240726,122400,86923110,5610,5610,5610,5610,0
|
|
20240726,122300,86923110,5610,5610,5610,5610,0
|
|
20240726,122200,86923110,5610,5610,5610,5610,2
|
|
20240726,122100,86911890,5570,5570,5570,5570,1
|
|
20240726,122000,86906320,5580,5580,5580,5580,20
|
|
20240726,121900,86794720,5580,5580,5580,5580,0
|
|
20240726,121800,86794720,5580,5580,5580,5580,0
|
|
20240726,121700,86794720,5580,5580,5580,5580,0
|
|
20240726,121600,86794720,5580,5580,5580,5580,0
|
|
20240726,121500,86794720,5580,5580,5580,5580,0
|
|
20240726,121400,86794720,5580,5580,5580,5580,0
|
|
20240726,121300,86794720,5580,5600,5600,5580,551
|
|
20240726,121200,83717600,5600,5600,5600,5600,10
|
|
20240726,121100,83661600,5600,5600,5600,5600,0
|
|
20240726,121000,83661600,5600,5600,5600,5600,0
|
|
20240726,120900,83661600,5600,5600,5600,5600,70
|
|
20240726,120800,83269600,5600,5600,5600,5600,20
|
|
20240726,120700,83157600,5600,5600,5600,5600,20
|
|
20240726,120600,83045600,5600,5600,5600,5600,100
|
|
20240726,120500,82485600,5600,5600,5600,5600,0
|
|
20240726,120400,82485600,5600,5600,5600,5600,0
|
|
20240726,120300,82485600,5600,5600,5600,5600,0
|
|
20240726,120200,82485600,5600,5600,5600,5600,0
|
|
20240726,120100,82485600,5600,5600,5600,5600,50
|
|
20240726,120000,82205600,5600,5600,5600,5600,0
|
|
20240726,115900,82205600,5600,5600,5600,5600,0
|
|
20240726,115800,82205600,5600,5600,5600,5600,12
|
|
20240726,115700,82138400,5590,5590,5590,5590,86
|
|
20240726,115600,81657660,5630,5630,5630,5630,0
|
|
20240726,115500,81657660,5630,5630,5630,5630,0
|
|
20240726,115400,81657660,5630,5630,5630,5630,1
|
|
20240726,115300,81652030,5590,5590,5590,5590,0
|
|
20240726,115200,81652030,5590,5590,5590,5590,0
|
|
20240726,115100,81652030,5590,5590,5590,5590,3
|
|
20240726,115000,81635260,5630,5630,5630,5630,0
|
|
20240726,114900,81635260,5630,5630,5630,5630,0
|
|
20240726,114800,81635260,5630,5630,5630,5630,0
|
|
20240726,114700,81635260,5630,5630,5630,5630,0
|
|
20240726,114600,81635260,5630,5630,5630,5630,0
|
|
20240726,114500,81635260,5630,5630,5630,5630,20
|
|
20240726,114400,81522660,5630,5630,5630,5630,0
|
|
20240726,114300,81522660,5630,5630,5630,5630,12
|
|
20240726,114200,81455100,5620,5620,5620,5620,1
|
|
20240726,114100,81449480,5620,5620,5620,5620,0
|
|
20240726,114000,81449480,5620,5620,5620,5620,0
|
|
20240726,113900,81449480,5620,5620,5620,5620,0
|
|
20240726,113800,81449480,5620,5620,5620,5620,0
|
|
20240726,113700,81449480,5620,5620,5620,5620,0
|
|
20240726,113600,81449480,5620,5620,5620,5620,0
|
|
20240726,113500,81449480,5620,5620,5620,5620,0
|
|
20240726,113400,81449480,5620,5620,5620,5620,0
|
|
20240726,113300,81449480,5620,5610,5620,5610,300
|
|
20240726,113200,79764030,5610,5610,5610,5610,0
|
|
20240726,113100,79764030,5610,5610,5610,5610,0
|
|
20240726,113000,79764030,5610,5610,5610,5610,0
|
|
20240726,112900,79764030,5610,5610,5610,5610,0
|
|
20240726,112800,79764030,5610,5610,5610,5610,0
|
|
20240726,112700,79764030,5610,5610,5610,5610,62
|
|
20240726,112600,79416210,5610,5610,5610,5610,0
|
|
20240726,112500,79416210,5610,5610,5610,5610,0
|
|
20240726,112400,79416210,5610,5610,5610,5610,2
|
|
20240726,112300,79404990,5610,5610,5610,5610,256
|
|
20240726,112200,77968830,5620,5620,5620,5620,220
|
|
20240726,112100,76732430,5630,5630,5630,5630,0
|
|
20240726,112000,76732430,5630,5630,5630,5630,0
|
|
20240726,111900,76732430,5630,5620,5630,5620,161
|
|
20240726,111800,75827600,5610,5610,5610,5610,744
|
|
20240726,111700,71653760,5610,5610,5610,5610,0
|
|
20240726,111600,71653760,5610,5610,5610,5610,50
|
|
20240726,111500,71373260,5610,5610,5610,5610,0
|
|
20240726,111400,71373260,5610,5610,5610,5610,4
|
|
20240726,111300,71350820,5590,5590,5590,5590,0
|
|
20240726,111200,71350820,5590,5590,5590,5590,240
|
|
20240726,111100,70009220,5580,5580,5580,5580,0
|
|
20240726,111000,70009220,5580,5580,5580,5580,6
|
|
20240726,110900,69975740,5610,5610,5610,5610,0
|
|
20240726,110800,69975740,5610,5600,5610,5600,2
|
|
20240726,110700,69964530,5590,5590,5590,5590,0
|
|
20240726,110600,69964530,5590,5590,5590,5590,0
|
|
20240726,110500,69964530,5590,5590,5590,5590,50
|
|
20240726,110400,69685030,5610,5610,5610,5610,0
|
|
20240726,110300,69685030,5610,5610,5610,5610,0
|
|
20240726,110200,69685030,5610,5610,5610,5610,50
|
|
20240726,110100,69404530,5610,5610,5610,5610,0
|
|
20240726,110000,69404530,5610,5610,5610,5610,0
|
|
20240726,105900,69404530,5610,5610,5610,5610,0
|
|
20240726,105800,69404530,5610,5600,5610,5560,799
|
|
20240726,105700,64949590,5610,5610,5610,5610,5
|
|
20240726,105600,64921540,5610,5610,5610,5610,0
|
|
20240726,105500,64921540,5610,5620,5620,5610,276
|
|
20240726,105400,63372170,5630,5630,5630,5630,0
|
|
20240726,105300,63372170,5630,5630,5630,5630,0
|
|
20240726,105200,63372170,5630,5630,5630,5630,0
|
|
20240726,105100,63372170,5630,5630,5630,5630,0
|
|
20240726,105000,63372170,5630,5630,5630,5630,0
|
|
20240726,104900,63372170,5630,5630,5630,5630,0
|
|
20240726,104800,63372170,5630,5630,5630,5630,40
|
|
20240726,104700,63146970,5620,5620,5620,5620,121
|
|
20240726,104600,62466950,5620,5620,5620,5620,0
|
|
20240726,104500,62466950,5620,5620,5620,5620,70
|
|
20240726,104400,62073550,5640,5620,5640,5620,89
|
|
20240726,104300,61572220,5630,5630,5630,5630,0
|
|
20240726,104200,61572220,5630,5630,5630,5630,0
|
|
20240726,104100,61572220,5630,5620,5630,5620,220
|
|
20240726,104000,60334900,5620,5620,5620,5620,44
|
|
20240726,103900,60087620,5620,5620,5620,5620,24
|
|
20240726,103800,59952740,5620,5620,5620,5620,0
|
|
20240726,103700,59952740,5620,5620,5620,5620,50
|
|
20240726,103600,59671740,5620,5620,5620,5620,0
|
|
20240726,103500,59671740,5620,5620,5620,5620,0
|
|
20240726,103400,59671740,5620,5620,5620,5620,0
|
|
20240726,103300,59671740,5620,5620,5620,5620,2
|
|
20240726,103200,59660500,5580,5580,5580,5580,0
|
|
20240726,103100,59660500,5580,5590,5590,5580,50
|
|
20240726,103000,59381480,5600,5600,5600,5600,0
|
|
20240726,102900,59381480,5600,5610,5610,5600,504
|
|
20240726,102800,56559060,5620,5620,5620,5620,0
|
|
20240726,102700,56559060,5620,5620,5620,5620,0
|
|
20240726,102600,56559060,5620,5620,5620,5620,0
|
|
20240726,102500,56559060,5620,5620,5620,5620,0
|
|
20240726,102400,56559060,5620,5620,5620,5620,20
|
|
20240726,102300,56446660,5630,5630,5630,5630,0
|
|
20240726,102200,56446660,5630,5630,5630,5630,0
|
|
20240726,102100,56446660,5630,5630,5630,5630,0
|
|
20240726,102000,56446660,5630,5630,5630,5630,1
|
|
20240726,101900,56441030,5630,5630,5630,5630,0
|
|
20240726,101800,56441030,5630,5630,5630,5630,0
|
|
20240726,101700,56441030,5630,5630,5630,5630,0
|
|
20240726,101600,56441030,5630,5630,5630,5630,0
|
|
20240726,101500,56441030,5630,5630,5630,5630,10
|
|
20240726,101400,56384730,5630,5630,5630,5630,1000
|
|
20240726,101300,50754730,5630,5630,5630,5630,20
|
|
20240726,101200,50642130,5630,5630,5630,5630,0
|
|
20240726,101100,50642130,5630,5630,5630,5630,0
|
|
20240726,101000,50642130,5630,5630,5630,5630,0
|
|
20240726,100900,50642130,5630,5630,5630,5630,0
|
|
20240726,100800,50642130,5630,5600,5630,5600,132
|
|
20240726,100700,49901550,5600,5600,5600,5600,0
|
|
20240726,100600,49901550,5600,5590,5600,5590,100
|
|
20240726,100500,49341750,5600,5600,5600,5600,0
|
|
20240726,100400,49341750,5600,5600,5600,5600,3
|
|
20240726,100300,49324950,5600,5600,5600,5600,2
|
|
20240726,100200,49313750,5560,5560,5560,5560,0
|
|
20240726,100100,49313750,5560,5560,5560,5560,319
|
|
20240726,100000,47540110,5600,5600,5600,5600,1
|
|
20240726,095900,47534510,5550,5560,5560,5550,1025
|
|
20240726,095800,41844970,5590,5590,5590,5590,208
|
|
20240726,095700,40682250,5590,5590,5590,5590,0
|
|
20240726,095600,40682250,5590,5590,5590,5590,0
|
|
20240726,095500,40682250,5590,5590,5590,5590,0
|
|
20240726,095400,40682250,5590,5590,5590,5590,0
|
|
20240726,095300,40682250,5590,5590,5590,5590,18
|
|
20240726,095200,40581630,5550,5550,5550,5550,22
|
|
20240726,095100,40459530,5590,5560,5590,5560,94
|
|
20240726,095000,39936040,5560,5570,5570,5560,30
|
|
20240726,094900,39769060,5550,5550,5550,5550,10
|
|
20240726,094800,39713560,5570,5570,5570,5570,100
|
|
20240726,094700,39156560,5530,5530,5530,5530,0
|
|
20240726,094600,39156560,5530,5530,5530,5530,1
|
|
20240726,094500,39151030,5530,5530,5530,5530,0
|
|
20240726,094400,39151030,5530,5550,5550,5530,313
|
|
20240726,094300,37417150,5550,5550,5550,5550,10
|
|
20240726,094200,37361650,5580,5580,5580,5580,0
|
|
20240726,094100,37361650,5580,5580,5580,5580,0
|
|
20240726,094000,37361650,5580,5580,5580,5580,600
|
|
20240726,093900,34013650,5540,5540,5540,5540,159
|
|
20240726,093800,33132790,5540,5540,5540,5540,0
|
|
20240726,093700,33132790,5540,5570,5570,5540,244
|
|
20240726,093600,31778130,5580,5580,5580,5580,2
|
|
20240726,093500,31766970,5560,5560,5560,5560,20
|
|
20240726,093400,31655770,5550,5550,5550,5550,0
|
|
20240726,093300,31655770,5550,5590,5590,5550,1570
|
|
20240726,093200,22910680,5590,5590,5590,5590,0
|
|
20240726,093100,22910680,5590,5590,5590,5590,103
|
|
20240726,093000,22334910,5590,5590,5590,5590,104
|
|
20240726,092900,21753550,5590,5600,5600,5590,672
|
|
20240726,092800,17990820,5610,5610,5610,5610,0
|
|
20240726,092700,17990820,5610,5620,5640,5610,629
|
|
20240726,092600,14461790,5620,5630,5630,5620,220
|
|
20240726,092500,13224290,5640,5630,5640,5630,18
|
|
20240726,092400,13122940,5630,5630,5630,5630,0
|
|
20240726,092300,13122940,5630,5650,5650,5630,460
|
|
20240726,092200,10526560,5660,5660,5660,5660,0
|
|
20240726,092100,10526560,5660,5660,5660,5660,0
|
|
20240726,092000,10526560,5660,5660,5660,5660,176
|
|
20240726,091900,9530400,5670,5670,5670,5670,176
|
|
20240726,091800,8532480,5650,5650,5650,5650,0
|
|
20240726,091700,8532480,5650,5680,5680,5650,692
|
|
20240726,091600,4604660,5660,5660,5660,5660,0
|
|
20240726,091500,4604660,5660,5670,5670,5660,6
|
|
20240726,091400,4570690,5660,5660,5660,5660,0
|
|
20240726,091300,4570690,5660,5660,5660,5660,18
|
|
20240726,091200,4468810,5660,5660,5660,5660,0
|
|
20240726,091100,4468810,5660,5660,5660,5660,14
|
|
20240726,091000,4389570,5660,5660,5660,5660,0
|
|
20240726,090900,4389570,5660,5660,5660,5660,84
|
|
20240726,090800,3914130,5660,5660,5660,5660,0
|
|
20240726,090700,3914130,5660,5660,5660,5660,0
|
|
20240726,090600,3914130,5660,5660,5660,5660,0
|
|
20240726,090500,3914130,5660,5660,5660,5660,1
|
|
20240726,090400,3908470,5640,5640,5640,5640,2
|
|
20240726,090300,3897190,5680,5650,5680,5650,27
|
|
20240726,090200,3744610,5690,5690,5690,5690,2
|
|
20240726,090100,3733230,5690,5690,5690,5690,7
|
|
20240726,090000,3693400,5690,5700,5700,5690,648
|