597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185400,549649010,3155,3155,3155,3155,5767
|
|
20240726,185300,549649010,3155,3155,3155,3155,0
|
|
20240726,185200,549649010,3155,3155,3155,3155,0
|
|
20240726,185100,549649010,3155,3155,3155,3155,0
|
|
20240726,185000,549649010,3155,3155,3155,3155,0
|
|
20240726,184900,549649010,3155,3155,3155,3155,0
|
|
20240726,184800,549649010,3155,3155,3155,3155,0
|
|
20240726,184700,549649010,3155,3155,3155,3155,0
|
|
20240726,184600,549649010,3155,3155,3155,3155,0
|
|
20240726,184500,549649010,3155,3155,3155,3155,0
|
|
20240726,184400,549649010,3155,3155,3155,3155,0
|
|
20240726,184300,549649010,3155,3155,3155,3155,0
|
|
20240726,184200,549649010,3155,3155,3155,3155,0
|
|
20240726,184100,549649010,3155,3155,3155,3155,0
|
|
20240726,184000,549649010,3155,3155,3155,3155,0
|
|
20240726,183900,549649010,3155,3155,3155,3155,0
|
|
20240726,183800,549649010,3155,3155,3155,3155,0
|
|
20240726,183700,549649010,3155,3155,3155,3155,0
|
|
20240726,183600,549649010,3155,3155,3155,3155,0
|
|
20240726,183500,549649010,3155,3155,3155,3155,0
|
|
20240726,183400,549649010,3155,3155,3155,3155,0
|
|
20240726,183300,549649010,3155,3155,3155,3155,0
|
|
20240726,183200,549649010,3155,3155,3155,3155,0
|
|
20240726,183100,549649010,3155,3155,3155,3155,0
|
|
20240726,183000,549649010,3155,3155,3155,3155,0
|
|
20240726,182900,549649010,3155,3155,3155,3155,0
|
|
20240726,182800,549649010,3155,3155,3155,3155,0
|
|
20240726,182700,549649010,3155,3155,3155,3155,0
|
|
20240726,182600,549649010,3155,3155,3155,3155,0
|
|
20240726,182500,549649010,3155,3155,3155,3155,0
|
|
20240726,182400,549649010,3155,3155,3155,3155,5767
|
|
20240726,182300,549649010,3155,3155,3155,3155,0
|
|
20240726,182200,549649010,3155,3155,3155,3155,0
|
|
20240726,182100,549649010,3155,3155,3155,3155,0
|
|
20240726,182000,549649010,3155,3155,3155,3155,0
|
|
20240726,181900,549649010,3155,3155,3155,3155,0
|
|
20240726,181800,549649010,3155,3155,3155,3155,0
|
|
20240726,181700,549649010,3155,3155,3155,3155,0
|
|
20240726,181600,549649010,3155,3155,3155,3155,0
|
|
20240726,181500,549649010,3155,3155,3155,3155,0
|
|
20240726,181400,549649010,3155,3155,3155,3155,0
|
|
20240726,181300,549649010,3155,3155,3155,3155,0
|
|
20240726,181200,549649010,3155,3155,3155,3155,0
|
|
20240726,181100,549649010,3155,3155,3155,3155,0
|
|
20240726,181000,549649010,3155,3155,3155,3155,0
|
|
20240726,180900,549649010,3155,3155,3155,3155,0
|
|
20240726,180800,549649010,3155,3155,3155,3155,0
|
|
20240726,180700,549649010,3155,3155,3155,3155,0
|
|
20240726,180600,549649010,3155,3155,3155,3155,0
|
|
20240726,180500,549649010,3155,3155,3155,3155,0
|
|
20240726,180400,549649010,3155,3155,3155,3155,0
|
|
20240726,180300,549649010,3155,3155,3155,3155,0
|
|
20240726,180200,549649010,3155,3155,3155,3155,0
|
|
20240726,180100,549649010,3155,3155,3155,3155,0
|
|
20240726,180000,549649010,3155,3155,3155,3155,0
|
|
20240726,175900,549649010,3155,3155,3155,3155,0
|
|
20240726,175800,549649010,3155,3155,3155,3155,0
|
|
20240726,175700,549649010,3155,3155,3155,3155,0
|
|
20240726,175600,549649010,3155,3155,3155,3155,0
|
|
20240726,175500,549649010,3155,3155,3155,3155,0
|
|
20240726,175400,549649010,3155,3155,3155,3155,5767
|
|
20240726,175300,549649010,3155,3155,3155,3155,0
|
|
20240726,175200,549649010,3155,3155,3155,3155,0
|
|
20240726,175100,549649010,3155,3155,3155,3155,0
|
|
20240726,175000,549649010,3155,3155,3155,3155,0
|
|
20240726,174900,549649010,3155,3155,3155,3155,0
|
|
20240726,174800,549649010,3155,3155,3155,3155,0
|
|
20240726,174700,549649010,3155,3155,3155,3155,0
|
|
20240726,174600,549649010,3155,3155,3155,3155,0
|
|
20240726,174500,549649010,3155,3155,3155,3155,0
|
|
20240726,174400,549649010,3155,3155,3155,3155,0
|
|
20240726,174300,549649010,3155,3155,3155,3155,0
|
|
20240726,174200,549649010,3155,3155,3155,3155,0
|
|
20240726,174100,549649010,3155,3155,3155,3155,0
|
|
20240726,174000,549649010,3155,3155,3155,3155,0
|
|
20240726,173900,549649010,3155,3155,3155,3155,0
|
|
20240726,173800,549649010,3155,3155,3155,3155,0
|
|
20240726,173700,549649010,3155,3155,3155,3155,0
|
|
20240726,173600,549649010,3155,3155,3155,3155,0
|
|
20240726,173500,549649010,3155,3155,3155,3155,0
|
|
20240726,173400,549649010,3155,3155,3155,3155,0
|
|
20240726,173300,549649010,3155,3155,3155,3155,0
|
|
20240726,173200,549649010,3155,3155,3155,3155,0
|
|
20240726,173100,549649010,3155,3155,3155,3155,0
|
|
20240726,173000,549649010,3155,3155,3155,3155,0
|
|
20240726,172900,549649010,3155,3155,3155,3155,0
|
|
20240726,172800,549649010,3155,3155,3155,3155,0
|
|
20240726,172700,549649010,3155,3155,3155,3155,0
|
|
20240726,172600,549649010,3155,3155,3155,3155,0
|
|
20240726,172500,549649010,3155,3155,3155,3155,0
|
|
20240726,172400,549649010,3155,3155,3155,3155,5767
|
|
20240726,172300,549649010,3155,3155,3155,3155,0
|
|
20240726,172200,549649010,3155,3155,3155,3155,0
|
|
20240726,172100,549649010,3155,3155,3155,3155,0
|
|
20240726,172000,549649010,3155,3155,3155,3155,0
|
|
20240726,171900,549649010,3155,3155,3155,3155,0
|
|
20240726,171800,549649010,3155,3155,3155,3155,0
|
|
20240726,171700,549649010,3155,3155,3155,3155,0
|
|
20240726,171600,549649010,3155,3155,3155,3155,0
|
|
20240726,171500,549649010,3155,3155,3155,3155,0
|
|
20240726,171400,549649010,3155,3155,3155,3155,0
|
|
20240726,171300,549649010,3155,3155,3155,3155,0
|
|
20240726,171200,549649010,3155,3155,3155,3155,0
|
|
20240726,171100,549649010,3155,3155,3155,3155,0
|
|
20240726,171000,549649010,3155,3155,3155,3155,0
|
|
20240726,170900,549649010,3155,3155,3155,3155,0
|
|
20240726,170800,549649010,3155,3155,3155,3155,0
|
|
20240726,170700,549649010,3155,3155,3155,3155,0
|
|
20240726,170600,549649010,3155,3155,3155,3155,0
|
|
20240726,170500,549649010,3155,3155,3155,3155,0
|
|
20240726,170400,549649010,3155,3155,3155,3155,0
|
|
20240726,170300,549649010,3155,3155,3155,3155,0
|
|
20240726,170200,549649010,3155,3155,3155,3155,0
|
|
20240726,170100,549649010,3155,3155,3155,3155,0
|
|
20240726,170000,549649010,3155,3155,3155,3155,0
|
|
20240726,165900,549649010,3155,3155,3155,3155,0
|
|
20240726,165800,549649010,3155,3155,3155,3155,0
|
|
20240726,165700,549649010,3155,3155,3155,3155,0
|
|
20240726,165600,549649010,3155,3155,3155,3155,0
|
|
20240726,165500,549649010,3155,3155,3155,3155,0
|
|
20240726,165400,549649010,3155,3155,3155,3155,5767
|
|
20240726,165300,549649010,3155,3155,3155,3155,0
|
|
20240726,165200,549649010,3155,3155,3155,3155,0
|
|
20240726,165100,549649010,3155,3155,3155,3155,0
|
|
20240726,165000,549649010,3155,3155,3155,3155,0
|
|
20240726,164900,549649010,3155,3155,3155,3155,0
|
|
20240726,164800,549649010,3155,3155,3155,3155,0
|
|
20240726,164700,549649010,3155,3155,3155,3155,0
|
|
20240726,164600,549649010,3155,3155,3155,3155,0
|
|
20240726,164500,549649010,3155,3155,3155,3155,0
|
|
20240726,164400,549649010,3155,3155,3155,3155,0
|
|
20240726,164300,549649010,3155,3155,3155,3155,0
|
|
20240726,164200,549649010,3155,3155,3155,3155,0
|
|
20240726,164100,549649010,3155,3155,3155,3155,0
|
|
20240726,164000,549649010,3155,3155,3155,3155,0
|
|
20240726,163900,549649010,3155,3155,3155,3155,0
|
|
20240726,163800,549649010,3155,3155,3155,3155,0
|
|
20240726,163700,549649010,3155,3155,3155,3155,0
|
|
20240726,163600,549649010,3155,3155,3155,3155,0
|
|
20240726,163500,549649010,3155,3155,3155,3155,0
|
|
20240726,163400,549649010,3155,3155,3155,3155,0
|
|
20240726,163300,549649010,3155,3155,3155,3155,0
|
|
20240726,163200,549649010,3155,3155,3155,3155,0
|
|
20240726,163100,549649010,3155,3155,3155,3155,0
|
|
20240726,163000,549649010,3155,3155,3155,3155,0
|
|
20240726,162900,549649010,3155,3155,3155,3155,0
|
|
20240726,162800,549649010,3155,3155,3155,3155,0
|
|
20240726,162700,549649010,3155,3155,3155,3155,0
|
|
20240726,162600,549649010,3155,3155,3155,3155,0
|
|
20240726,162500,549649010,3155,3155,3155,3155,0
|
|
20240726,162400,549649010,3155,3155,3155,3155,5767
|
|
20240726,162300,549649010,3155,3155,3155,3155,0
|
|
20240726,162200,549649010,3155,3155,3155,3155,0
|
|
20240726,162100,549649010,3155,3155,3155,3155,0
|
|
20240726,162000,549649010,3155,3155,3155,3155,0
|
|
20240726,161900,549649010,3155,3155,3155,3155,0
|
|
20240726,161800,549649010,3155,3155,3155,3155,0
|
|
20240726,161700,549649010,3155,3155,3155,3155,0
|
|
20240726,161600,549649010,3155,3155,3155,3155,0
|
|
20240726,161500,549649010,3155,3155,3155,3155,0
|
|
20240726,161400,549649010,3155,3155,3155,3155,0
|
|
20240726,161300,549649010,3155,3155,3155,3155,0
|
|
20240726,161200,549649010,3155,3155,3155,3155,0
|
|
20240726,161100,549649010,3155,3155,3155,3155,0
|
|
20240726,161000,549649010,3155,3155,3155,3155,0
|
|
20240726,160900,549649010,3155,3155,3155,3155,0
|
|
20240726,160800,549649010,3155,3155,3155,3155,0
|
|
20240726,160700,549649010,3155,3155,3155,3155,0
|
|
20240726,160600,549649010,3155,3155,3155,3155,0
|
|
20240726,160500,549649010,3155,3155,3155,3155,0
|
|
20240726,160400,549649010,3155,3155,3155,3155,0
|
|
20240726,160300,549649010,3155,3155,3155,3155,0
|
|
20240726,160200,549649010,3155,3155,3155,3155,0
|
|
20240726,160100,549649010,3155,3155,3155,3155,0
|
|
20240726,160000,549649010,3155,3155,3155,3155,0
|
|
20240726,155900,549649010,3155,3155,3155,3155,0
|
|
20240726,155800,549649010,3155,3155,3155,3155,0
|
|
20240726,155700,549649010,3155,3155,3155,3155,0
|
|
20240726,155600,549649010,3155,3155,3155,3155,0
|
|
20240726,155500,549649010,3155,3155,3155,3155,0
|
|
20240726,155400,549649010,3155,3155,3155,3155,5767
|
|
20240726,155300,549649010,3155,3155,3155,3155,0
|
|
20240726,155200,549649010,3155,3155,3155,3155,0
|
|
20240726,155100,549649010,3155,3155,3155,3155,0
|
|
20240726,155000,549649010,3155,3155,3155,3155,0
|
|
20240726,154900,549649010,3155,3155,3155,3155,0
|
|
20240726,154800,549649010,3155,3155,3155,3155,0
|
|
20240726,154700,549649010,3155,3155,3155,3155,0
|
|
20240726,154600,549649010,3155,3155,3155,3155,0
|
|
20240726,154500,549649010,3155,3155,3155,3155,0
|
|
20240726,154400,549649010,3155,3155,3155,3155,0
|
|
20240726,154300,549649010,3155,3155,3155,3155,0
|
|
20240726,154200,549649010,3155,3155,3155,3155,0
|
|
20240726,154100,549649010,3155,3155,3155,3155,0
|
|
20240726,154000,549649010,3155,3155,3155,3155,0
|
|
20240726,153900,549649010,3155,3155,3155,3155,0
|
|
20240726,153800,549649010,3155,3155,3155,3155,0
|
|
20240726,153700,549649010,3155,3155,3155,3155,0
|
|
20240726,153600,549649010,3155,3155,3155,3155,0
|
|
20240726,153500,549649010,3155,3155,3155,3155,0
|
|
20240726,153400,549649010,3155,3155,3155,3155,0
|
|
20240726,153300,549649010,3155,3155,3155,3155,0
|
|
20240726,153200,549649010,3155,3155,3155,3155,0
|
|
20240726,153100,549649010,3155,3155,3155,3155,0
|
|
20240726,153000,549649010,3155,3155,3155,3155,5767
|
|
20240726,152900,531454125,3155,3155,3155,3155,0
|
|
20240726,152800,531454125,3155,3155,3155,3155,0
|
|
20240726,152700,531454125,3155,3155,3155,3155,0
|
|
20240726,152600,531454125,3155,3155,3155,3155,0
|
|
20240726,152500,531454125,3155,3155,3155,3155,0
|
|
20240726,152400,531454125,3155,3155,3155,3155,0
|
|
20240726,152300,531454125,3155,3155,3155,3155,0
|
|
20240726,152200,531454125,3155,3155,3155,3155,0
|
|
20240726,152100,531454125,3155,3155,3155,3155,0
|
|
20240726,152000,531454125,3155,3155,3155,3155,0
|
|
20240726,151900,531454125,3155,3155,3155,3155,0
|
|
20240726,151800,531454125,3155,3155,3155,3155,32
|
|
20240726,151700,531353165,3155,3155,3155,3155,10
|
|
20240726,151600,531321615,3155,3155,3155,3155,300
|
|
20240726,151500,530375115,3155,3150,3155,3150,6
|
|
20240726,151400,530356210,3150,3150,3150,3145,3526
|
|
20240726,151300,519266165,3150,3150,3150,3150,38
|
|
20240726,151200,519146465,3155,3155,3155,3155,0
|
|
20240726,151100,519146465,3155,3155,3155,3155,5
|
|
20240726,151000,519130690,3155,3155,3155,3150,101
|
|
20240726,150900,518812530,3150,3150,3150,3150,704
|
|
20240726,150800,516594930,3150,3150,3150,3150,0
|
|
20240726,150700,516594930,3150,3150,3150,3150,1
|
|
20240726,150600,516591780,3140,3145,3145,3140,335
|
|
20240726,150500,515538465,3150,3145,3150,3145,253
|
|
20240726,150400,514742765,3150,3150,3150,3150,0
|
|
20240726,150300,514742765,3150,3150,3150,3150,12
|
|
20240726,150200,514704965,3150,3145,3150,3145,13
|
|
20240726,150100,514664075,3145,3145,3145,3145,0
|
|
20240726,150000,514664075,3145,3145,3145,3145,1040
|
|
20240726,145900,511393275,3140,3145,3145,3140,54
|
|
20240726,145800,511223665,3145,3145,3145,3145,2
|
|
20240726,145700,511217375,3140,3140,3140,3140,1000
|
|
20240726,145600,508077375,3145,3145,3145,3145,100
|
|
20240726,145500,507762875,3145,3145,3145,3145,0
|
|
20240726,145400,507762875,3145,3145,3145,3145,1700
|
|
20240726,145300,502416375,3145,3150,3150,3145,131
|
|
20240726,145200,502003780,3155,3155,3155,3155,64
|
|
20240726,145100,501801860,3155,3150,3155,3150,102
|
|
20240726,145000,501480555,3150,3150,3150,3150,3
|
|
20240726,144900,501471105,3150,3150,3150,3150,25
|
|
20240726,144800,501392355,3155,3160,3160,3155,28
|
|
20240726,144700,501304010,3155,3155,3160,3155,167
|
|
20240726,144600,500777115,3160,3160,3160,3160,4
|
|
20240726,144500,500764475,3155,3160,3160,3155,201
|
|
20240726,144400,500130315,3160,3150,3160,3150,211
|
|
20240726,144300,499464915,3150,3150,3150,3150,20
|
|
20240726,144200,499401915,3160,3155,3160,3150,11
|
|
20240726,144100,499367220,3160,3160,3160,3160,0
|
|
20240726,144000,499367220,3160,3160,3160,3160,1
|
|
20240726,143900,499364060,3155,3155,3155,3155,265
|
|
20240726,143800,498527985,3160,3155,3160,3155,1003
|
|
20240726,143700,495363505,3155,3155,3155,3155,0
|
|
20240726,143600,495363505,3155,3155,3155,3155,1
|
|
20240726,143500,495360350,3155,3150,3155,3150,498
|
|
20240726,143400,493791645,3155,3155,3155,3155,0
|
|
20240726,143300,493791645,3155,3155,3155,3155,1
|
|
20240726,143200,493788490,3160,3160,3160,3160,1
|
|
20240726,143100,493785330,3155,3155,3155,3155,22
|
|
20240726,143000,493715920,3155,3150,3155,3150,208
|
|
20240726,142900,493060680,3155,3155,3155,3155,120
|
|
20240726,142800,492682080,3160,3160,3160,3160,0
|
|
20240726,142700,492682080,3160,3160,3160,3155,378
|
|
20240726,142600,491487780,3160,3160,3160,3160,1
|
|
20240726,142500,491484620,3160,3160,3160,3160,1
|
|
20240726,142400,491481460,3160,3160,3160,3160,0
|
|
20240726,142300,491481460,3160,3160,3160,3160,100
|
|
20240726,142200,491165460,3160,3160,3160,3160,20
|
|
20240726,142100,491102260,3160,3160,3160,3160,0
|
|
20240726,142000,491102260,3160,3160,3160,3160,0
|
|
20240726,141900,491102260,3160,3160,3160,3160,1
|
|
20240726,141800,491099100,3160,3155,3160,3155,136
|
|
20240726,141700,490670015,3155,3155,3155,3155,2
|
|
20240726,141600,490663705,3155,3155,3155,3155,1
|
|
20240726,141500,490660550,3155,3150,3155,3150,360
|
|
20240726,141400,489526500,3155,3155,3155,3155,20
|
|
20240726,141300,489463400,3155,3155,3155,3155,10
|
|
20240726,141200,489431850,3155,3155,3155,3155,10
|
|
20240726,141100,489400300,3155,3155,3155,3155,2
|
|
20240726,141000,489393990,3150,3150,3150,3150,118
|
|
20240726,140900,489022290,3155,3155,3155,3155,550
|
|
20240726,140800,487287040,3155,3155,3155,3155,1
|
|
20240726,140700,487283885,3155,3150,3155,3150,380
|
|
20240726,140600,486086825,3150,3150,3150,3150,0
|
|
20240726,140500,486086825,3150,3150,3150,3150,10
|
|
20240726,140400,486055325,3150,3145,3150,3145,5
|
|
20240726,140300,486039585,3150,3150,3150,3150,0
|
|
20240726,140200,486039585,3150,3150,3150,3150,0
|
|
20240726,140100,486039585,3150,3150,3150,3150,1
|
|
20240726,140000,486036435,3150,3150,3150,3150,1
|
|
20240726,135900,486033285,3150,3150,3150,3150,616
|
|
20240726,135800,484092885,3150,3155,3155,3150,44
|
|
20240726,135700,483954225,3155,3155,3155,3140,690
|
|
20240726,135600,481784305,3155,3155,3155,3155,0
|
|
20240726,135500,481784305,3155,3150,3155,3145,1402
|
|
20240726,135400,477372240,3160,3150,3160,3150,8
|
|
20240726,135300,477347030,3160,3160,3160,3160,0
|
|
20240726,135200,477347030,3160,3160,3160,3160,0
|
|
20240726,135100,477347030,3160,3160,3160,3160,1
|
|
20240726,135000,477343870,3160,3160,3160,3160,0
|
|
20240726,134900,477343870,3160,3160,3160,3160,0
|
|
20240726,134800,477343870,3160,3160,3160,3160,5
|
|
20240726,134700,477328070,3160,3160,3160,3160,0
|
|
20240726,134600,477328070,3160,3160,3160,3160,3
|
|
20240726,134500,477318590,3150,3150,3150,3150,110
|
|
20240726,134400,476972090,3160,3160,3160,3160,1
|
|
20240726,134300,476968930,3160,3155,3160,3150,1360
|
|
20240726,134200,472681585,3160,3160,3160,3160,632
|
|
20240726,134100,470684465,3160,3160,3160,3160,0
|
|
20240726,134000,470684465,3160,3160,3160,3160,2
|
|
20240726,133900,470678145,3155,3160,3160,3155,432
|
|
20240726,133800,469315175,3160,3160,3160,3155,1973
|
|
20240726,133700,463080500,3160,3160,3160,3160,2
|
|
20240726,133600,463074180,3160,3160,3160,3160,1
|
|
20240726,133500,463071020,3160,3160,3160,3160,0
|
|
20240726,133400,463071020,3160,3160,3160,3160,0
|
|
20240726,133300,463071020,3160,3160,3160,3160,226
|
|
20240726,133200,462356860,3160,3155,3160,3155,113
|
|
20240726,133100,462000340,3155,3155,3155,3155,30
|
|
20240726,133000,461905690,3155,3155,3155,3155,53
|
|
20240726,132900,461738475,3155,3155,3155,3155,20
|
|
20240726,132800,461675375,3155,3150,3155,3150,74
|
|
20240726,132700,461442220,3155,3155,3155,3155,0
|
|
20240726,132600,461442220,3155,3155,3155,3155,22
|
|
20240726,132500,461372810,3155,3155,3155,3155,18
|
|
20240726,132400,461316020,3155,3155,3155,3155,1
|
|
20240726,132300,461312865,3155,3150,3155,3150,205
|
|
20240726,132200,460667110,3155,3155,3155,3155,1
|
|
20240726,132100,460663955,3155,3150,3155,3150,765
|
|
20240726,132000,458254200,3155,3155,3155,3155,0
|
|
20240726,131900,458254200,3155,3155,3155,3155,100
|
|
20240726,131800,457938700,3155,3155,3155,3155,0
|
|
20240726,131700,457938700,3155,3155,3155,3155,9
|
|
20240726,131600,457910305,3155,3155,3155,3155,2
|
|
20240726,131500,457903995,3155,3155,3155,3155,317
|
|
20240726,131400,456903860,3160,3160,3160,3160,0
|
|
20240726,131300,456903860,3160,3160,3160,3160,7
|
|
20240726,131200,456881740,3160,3160,3160,3160,0
|
|
20240726,131100,456881740,3160,3160,3160,3160,2
|
|
20240726,131000,456875420,3160,3160,3160,3160,1128
|
|
20240726,130900,453310940,3160,3160,3160,3160,1
|
|
20240726,130800,453307780,3160,3155,3160,3155,1005
|
|
20240726,130700,450137000,3160,3160,3160,3160,1
|
|
20240726,130600,450133840,3160,3160,3160,3160,0
|
|
20240726,130500,450133840,3160,3160,3160,3160,800
|
|
20240726,130400,447605840,3160,3160,3160,3160,0
|
|
20240726,130300,447605840,3160,3160,3160,3160,13
|
|
20240726,130200,447564760,3160,3155,3160,3155,1011
|
|
20240726,130100,444370055,3160,3160,3160,3160,0
|
|
20240726,130000,444370055,3160,3160,3160,3160,0
|
|
20240726,125900,444370055,3160,3160,3160,3160,0
|
|
20240726,125800,444370055,3160,3160,3160,3160,1
|
|
20240726,125700,444366895,3160,3160,3160,3160,0
|
|
20240726,125600,444366895,3160,3160,3160,3160,0
|
|
20240726,125500,444366895,3160,3160,3160,3160,0
|
|
20240726,125400,444366895,3160,3160,3160,3160,1
|
|
20240726,125300,444363735,3160,3160,3160,3160,0
|
|
20240726,125200,444363735,3160,3160,3160,3160,0
|
|
20240726,125100,444363735,3160,3160,3160,3160,0
|
|
20240726,125000,444363735,3160,3160,3160,3160,0
|
|
20240726,124900,444363735,3160,3160,3160,3160,0
|
|
20240726,124800,444363735,3160,3160,3160,3160,10
|
|
20240726,124700,444332135,3160,3160,3160,3150,26
|
|
20240726,124600,444250125,3150,3150,3150,3150,2
|
|
20240726,124500,444243825,3160,3155,3160,3155,105
|
|
20240726,124400,443912040,3160,3155,3160,3155,3
|
|
20240726,124300,443902565,3155,3160,3160,3155,13
|
|
20240726,124200,443861545,3155,3160,3160,3155,30
|
|
20240726,124100,443766845,3160,3160,3160,3160,15
|
|
20240726,124000,443719445,3160,3150,3160,3150,242
|
|
20240726,123900,442957135,3150,3150,3150,3150,69
|
|
20240726,123800,442739785,3160,3160,3160,3160,2
|
|
20240726,123700,442733465,3155,3155,3155,3155,5
|
|
20240726,123600,442717690,3160,3160,3160,3160,1
|
|
20240726,123500,442714530,3160,3160,3160,3160,0
|
|
20240726,123400,442714530,3160,3160,3160,3160,3
|
|
20240726,123300,442705050,3160,3160,3160,3160,0
|
|
20240726,123200,442705050,3160,3160,3160,3160,2
|
|
20240726,123100,442698730,3150,3160,3160,3150,12
|
|
20240726,123000,442660820,3160,3160,3160,3160,2
|
|
20240726,122900,442654500,3160,3155,3160,3145,643
|
|
20240726,122800,440626045,3155,3155,3155,3150,72
|
|
20240726,122700,440399135,3150,3155,3155,3150,760
|
|
20240726,122600,438005130,3160,3160,3160,3160,21
|
|
20240726,122500,437938770,3160,3160,3160,3160,0
|
|
20240726,122400,437938770,3160,3160,3160,3160,0
|
|
20240726,122300,437938770,3160,3150,3160,3150,2208
|
|
20240726,122200,430982740,3155,3160,3160,3155,502
|
|
20240726,122100,429398920,3155,3155,3155,3155,500
|
|
20240726,122000,427821420,3160,3160,3160,3160,0
|
|
20240726,121900,427821420,3160,3165,3165,3155,872
|
|
20240726,121800,425068190,3160,3160,3160,3160,1038
|
|
20240726,121700,421788110,3160,3160,3160,3160,0
|
|
20240726,121600,421788110,3160,3160,3160,3160,2
|
|
20240726,121500,421781790,3160,3160,3160,3160,11
|
|
20240726,121400,421747030,3155,3160,3160,3155,1001
|
|
20240726,121300,418588870,3160,3160,3160,3160,1849
|
|
20240726,121200,412746030,3165,3165,3165,3165,63
|
|
20240726,121100,412546635,3165,3160,3165,3160,403
|
|
20240726,121000,411272690,3160,3160,3160,3160,50
|
|
20240726,120900,411114690,3165,3165,3165,3165,1
|
|
20240726,120800,411111525,3165,3165,3165,3165,0
|
|
20240726,120700,411111525,3165,3165,3165,3165,12
|
|
20240726,120600,411073545,3160,3160,3160,3160,1437
|
|
20240726,120500,406532625,3155,3155,3155,3155,586
|
|
20240726,120400,404683795,3150,3150,3150,3150,100
|
|
20240726,120300,404368795,3155,3155,3155,3155,0
|
|
20240726,120200,404368795,3155,3155,3155,3155,1
|
|
20240726,120100,404365640,3155,3155,3155,3155,0
|
|
20240726,120000,404365640,3155,3155,3155,3155,1
|
|
20240726,115900,404362485,3145,3145,3145,3145,14
|
|
20240726,115800,404318455,3155,3155,3155,3155,1
|
|
20240726,115700,404315300,3145,3145,3145,3145,11
|
|
20240726,115600,404280705,3155,3155,3155,3155,0
|
|
20240726,115500,404280705,3155,3155,3155,3155,0
|
|
20240726,115400,404280705,3155,3155,3155,3155,50
|
|
20240726,115300,404122955,3155,3155,3155,3155,0
|
|
20240726,115200,404122955,3155,3155,3155,3155,346
|
|
20240726,115100,403031325,3155,3155,3155,3155,300
|
|
20240726,115000,402084825,3155,3155,3155,3155,1
|
|
20240726,114900,402081670,3155,3150,3155,3150,7
|
|
20240726,114800,402059610,3145,3145,3145,3145,33
|
|
20240726,114700,401955825,3145,3145,3145,3145,50
|
|
20240726,114600,401798575,3145,3145,3145,3145,568
|
|
20240726,114500,400012215,3140,3140,3140,3140,0
|
|
20240726,114400,400012215,3140,3140,3140,3140,4
|
|
20240726,114300,399999655,3140,3155,3155,3140,21
|
|
20240726,114200,399933665,3145,3145,3145,3145,40
|
|
20240726,114100,399807865,3155,3145,3155,3145,23
|
|
20240726,114000,399735425,3150,3150,3150,3145,84
|
|
20240726,113900,399471075,3160,3160,3160,3160,0
|
|
20240726,113800,399471075,3160,3160,3160,3160,2
|
|
20240726,113700,399464755,3145,3145,3145,3145,183
|
|
20240726,113600,398889220,3160,3160,3160,3160,0
|
|
20240726,113500,398889220,3160,3160,3160,3160,0
|
|
20240726,113400,398889220,3160,3150,3160,3150,45
|
|
20240726,113300,398747420,3165,3160,3165,3160,202
|
|
20240726,113200,398108720,3150,3150,3150,3150,33
|
|
20240726,113100,398004770,3170,3155,3170,3155,106
|
|
20240726,113000,397670295,3155,3155,3155,3155,160
|
|
20240726,112900,397165495,3125,3155,3170,3125,3121
|
|
20240726,112800,387390285,3175,3150,3180,3150,3310
|
|
20240726,112700,376922235,3150,3150,3150,3150,4
|
|
20240726,112600,376909635,3150,3145,3150,3145,510
|
|
20240726,112500,375305635,3145,3145,3145,3145,360
|
|
20240726,112400,374173435,3140,3140,3140,3140,50
|
|
20240726,112300,374016435,3150,3150,3150,3150,124
|
|
20240726,112200,373625835,3150,3150,3150,3150,100
|
|
20240726,112100,373310835,3150,3145,3150,3145,2
|
|
20240726,112000,373304540,3135,3145,3145,3135,2
|
|
20240726,111900,373298260,3130,3130,3130,3130,0
|
|
20240726,111800,373298260,3130,3135,3135,3130,99
|
|
20240726,111700,372988090,3145,3145,3145,3145,1
|
|
20240726,111600,372984945,3140,3155,3155,3140,534
|
|
20240726,111500,371308025,3145,3150,3155,3145,107
|
|
20240726,111400,370971000,3155,3150,3155,3150,34
|
|
20240726,111300,370863755,3155,3155,3155,3155,10
|
|
20240726,111200,370832205,3160,3160,3160,3160,0
|
|
20240726,111100,370832205,3160,3160,3160,3160,219
|
|
20240726,111000,370140165,3160,3135,3160,3135,1219
|
|
20240726,110900,366313860,3135,3135,3135,3135,0
|
|
20240726,110800,366313860,3135,3135,3135,3135,566
|
|
20240726,110700,364539450,3135,3135,3135,3135,0
|
|
20240726,110600,364539450,3135,3135,3135,3135,110
|
|
20240726,110500,364194600,3135,3135,3135,3135,1100
|
|
20240726,110400,360746100,3140,3140,3140,3140,11
|
|
20240726,110300,360711560,3140,3140,3140,3140,0
|
|
20240726,110200,360711560,3140,3140,3140,3140,35
|
|
20240726,110100,360601660,3135,3135,3135,3135,0
|
|
20240726,110000,360601660,3135,3130,3135,3130,5999
|
|
20240726,105900,341795280,3130,3130,3130,3130,0
|
|
20240726,105800,341795280,3130,3130,3130,3130,0
|
|
20240726,105700,341795280,3130,3130,3130,3130,0
|
|
20240726,105600,341795280,3130,3130,3130,3130,1
|
|
20240726,105500,341792150,3130,3130,3130,3130,0
|
|
20240726,105400,341792150,3130,3130,3130,3130,4
|
|
20240726,105300,341779630,3125,3130,3130,3125,1617
|
|
20240726,105200,336723355,3130,3130,3130,3130,300
|
|
20240726,105100,335784355,3135,3135,3135,3135,54
|
|
20240726,105000,335615065,3130,3130,3130,3130,0
|
|
20240726,104900,335615065,3130,3130,3130,3130,280
|
|
20240726,104800,334738665,3130,3130,3130,3130,7
|
|
20240726,104700,334716755,3135,3135,3135,3135,0
|
|
20240726,104600,334716755,3135,3125,3135,3125,290
|
|
20240726,104500,333810495,3130,3130,3130,3130,308
|
|
20240726,104400,332846455,3135,3135,3135,3135,69
|
|
20240726,104300,332630140,3135,3135,3135,3135,0
|
|
20240726,104200,332630140,3135,3135,3135,3135,261
|
|
20240726,104100,331811905,3135,3130,3135,3130,603
|
|
20240726,104000,329924500,3135,3135,3135,3135,0
|
|
20240726,103900,329924500,3135,3135,3135,3135,2
|
|
20240726,103800,329918230,3135,3135,3135,3135,0
|
|
20240726,103700,329918230,3135,3135,3135,3135,20
|
|
20240726,103600,329855530,3135,3135,3135,3135,61
|
|
20240726,103500,329664295,3125,3130,3130,3125,5519
|
|
20240726,103400,312402155,3135,3130,3135,3130,50
|
|
20240726,103300,312245650,3135,3135,3135,3135,1
|
|
20240726,103200,312242515,3130,3130,3130,3130,1436
|
|
20240726,103100,307747835,3130,3130,3130,3130,564
|
|
20240726,103000,305982515,3140,3140,3140,3140,288
|
|
20240726,102900,305078195,3140,3140,3140,3140,1
|
|
20240726,102800,305075055,3135,3135,3135,3135,725
|
|
20240726,102700,302802180,3140,3135,3140,3135,596
|
|
20240726,102600,300933715,3135,3135,3135,3135,5
|
|
20240726,102500,300918040,3135,3130,3135,3130,14
|
|
20240726,102400,300874190,3130,3130,3130,3130,10
|
|
20240726,102300,300842890,3130,3130,3130,3130,12
|
|
20240726,102200,300805330,3130,3130,3130,3130,0
|
|
20240726,102100,300805330,3130,3130,3130,3130,0
|
|
20240726,102000,300805330,3130,3130,3130,3130,350
|
|
20240726,101900,299709830,3130,3130,3130,3130,3580
|
|
20240726,101800,288504430,3135,3130,3135,3130,10
|
|
20240726,101700,288473085,3135,3135,3135,3135,0
|
|
20240726,101600,288473085,3135,3135,3135,3135,160
|
|
20240726,101500,287971485,3135,3135,3135,3135,10
|
|
20240726,101400,287940135,3135,3135,3135,3135,0
|
|
20240726,101300,287940135,3135,3130,3135,3130,730
|
|
20240726,101200,285655185,3130,3130,3130,3130,0
|
|
20240726,101100,285655185,3130,3130,3130,3130,540
|
|
20240726,101000,283964985,3130,3130,3130,3130,2004
|
|
20240726,100900,277692465,3125,3125,3125,3125,0
|
|
20240726,100800,277692465,3125,3130,3130,3125,86
|
|
20240726,100700,277423535,3125,3125,3125,3125,3643
|
|
20240726,100600,266039160,3125,3125,3125,3125,20
|
|
20240726,100500,265976660,3125,3120,3125,3120,23
|
|
20240726,100400,265904895,3125,3120,3125,3120,1081
|
|
20240726,100300,262531770,3125,3120,3125,3120,101
|
|
20240726,100200,262216645,3120,3125,3125,3120,42
|
|
20240726,100100,262085560,3125,3125,3125,3125,110
|
|
20240726,100000,261741810,3125,3125,3125,3125,14
|
|
20240726,095900,261698060,3120,3125,3125,3120,5100
|
|
20240726,095800,245785560,3125,3125,3125,3125,0
|
|
20240726,095700,245785560,3125,3125,3125,3125,0
|
|
20240726,095600,245785560,3125,3125,3125,3125,1120
|
|
20240726,095500,242285560,3125,3125,3125,3125,8
|
|
20240726,095400,242260560,3125,3125,3125,3125,1102
|
|
20240726,095300,238816810,3120,3120,3120,3120,1987
|
|
20240726,095200,232617370,3120,3120,3120,3120,2127
|
|
20240726,095100,225981130,3120,3125,3125,3120,52
|
|
20240726,095000,225818880,3120,3125,3125,3120,763
|
|
20240726,094900,223438315,3125,3125,3125,3115,6781
|
|
20240726,094800,202315275,3125,3120,3125,3115,1770
|
|
20240726,094700,196801695,3120,3130,3130,3120,6452
|
|
20240726,094600,176658105,3135,3125,3135,3125,53
|
|
20240726,094500,176492120,3130,3135,3135,3130,106
|
|
20240726,094400,176160310,3135,3130,3135,3125,2487
|
|
20240726,094300,168376095,3130,3135,3135,3125,6966
|
|
20240726,094200,146572805,3135,3135,3135,3135,0
|
|
20240726,094100,146572805,3135,3135,3135,3135,1736
|
|
20240726,094000,141130445,3140,3140,3140,3140,2
|
|
20240726,093900,141124165,3140,3140,3140,3140,16
|
|
20240726,093800,141073925,3140,3140,3140,3130,540
|
|
20240726,093700,139381545,3140,3140,3140,3135,116
|
|
20240726,093600,139017815,3130,3130,3130,3130,0
|
|
20240726,093500,139017815,3130,3130,3130,3130,101
|
|
20240726,093400,138701685,3130,3130,3130,3130,1685
|
|
20240726,093300,133427635,3140,3135,3140,3135,318
|
|
20240726,093200,132429400,3135,3135,3140,3135,2059
|
|
20240726,093100,125969890,3135,3130,3135,3130,553
|
|
20240726,093000,124236720,3130,3130,3135,3120,7539
|
|
20240726,092900,100679265,3130,3135,3135,3130,2898
|
|
20240726,092800,91599205,3135,3140,3140,3135,250
|
|
20240726,092700,90814455,3135,3140,3140,3135,582
|
|
20240726,092600,88986985,3140,3140,3140,3140,0
|
|
20240726,092500,88986985,3140,3140,3140,3140,291
|
|
20240726,092400,88073245,3140,3135,3145,3130,4412
|
|
20240726,092300,74254505,3135,3140,3145,3135,1405
|
|
20240726,092200,69845565,3140,3140,3140,3140,4
|
|
20240726,092100,69833005,3140,3140,3140,3140,22
|
|
20240726,092000,69763925,3140,3145,3145,3135,447
|
|
20240726,091900,68361570,3140,3140,3140,3140,0
|
|
20240726,091800,68361570,3140,3140,3140,3140,223
|
|
20240726,091700,67661350,3140,3145,3145,3140,2
|
|
20240726,091600,67655065,3140,3150,3150,3140,16
|
|
20240726,091500,67604745,3145,3145,3145,3145,0
|
|
20240726,091400,67604745,3145,3145,3145,3135,1280
|
|
20240726,091300,63579245,3135,3130,3145,3130,533
|
|
20240726,091200,61903410,3130,3145,3145,3130,4260
|
|
20240726,091100,48563260,3145,3145,3150,3145,377
|
|
20240726,091000,47377330,3145,3150,3150,3145,26
|
|
20240726,090900,47295450,3140,3140,3140,3140,1270
|
|
20240726,090800,43307650,3140,3140,3140,3140,275
|
|
20240726,090700,42444150,3140,3140,3140,3140,518
|
|
20240726,090600,40817630,3140,3145,3145,3140,1039
|
|
20240726,090500,37552170,3150,3150,3150,3150,508
|
|
20240726,090400,35951970,3150,3150,3150,3150,100
|
|
20240726,090300,35636970,3150,3160,3160,3150,101
|
|
20240726,090200,35318810,3160,3150,3160,3130,2954
|
|
20240726,090100,26064710,3150,3150,3160,3130,4329
|
|
20240726,090000,12467910,3150,3130,3150,3130,3973
|