646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194300,78865305,3175,3175,3175,3175,524
|
|
20240726,194200,78865305,3175,3175,3175,3175,0
|
|
20240726,194100,78865305,3175,3175,3175,3175,0
|
|
20240726,194000,78865305,3175,3175,3175,3175,0
|
|
20240726,193900,78865305,3175,3175,3175,3175,0
|
|
20240726,193800,78865305,3175,3175,3175,3175,0
|
|
20240726,193700,78865305,3175,3175,3175,3175,0
|
|
20240726,193600,78865305,3175,3175,3175,3175,0
|
|
20240726,193500,78865305,3175,3175,3175,3175,0
|
|
20240726,193400,78865305,3175,3175,3175,3175,0
|
|
20240726,193300,78865305,3175,3175,3175,3175,0
|
|
20240726,193200,78865305,3175,3175,3175,3175,0
|
|
20240726,193100,78865305,3175,3175,3175,3175,0
|
|
20240726,193000,78865305,3175,3175,3175,3175,0
|
|
20240726,192900,78865305,3175,3175,3175,3175,0
|
|
20240726,192800,78865305,3175,3175,3175,3175,0
|
|
20240726,192700,78865305,3175,3175,3175,3175,0
|
|
20240726,192600,78865305,3175,3175,3175,3175,0
|
|
20240726,192500,78865305,3175,3175,3175,3175,0
|
|
20240726,192400,78865305,3175,3175,3175,3175,0
|
|
20240726,192300,78865305,3175,3175,3175,3175,0
|
|
20240726,192200,78865305,3175,3175,3175,3175,0
|
|
20240726,192100,78865305,3175,3175,3175,3175,0
|
|
20240726,192000,78865305,3175,3175,3175,3175,0
|
|
20240726,191900,78865305,3175,3175,3175,3175,0
|
|
20240726,191800,78865305,3175,3175,3175,3175,0
|
|
20240726,191700,78865305,3175,3175,3175,3175,0
|
|
20240726,191600,78865305,3175,3175,3175,3175,0
|
|
20240726,191500,78865305,3175,3175,3175,3175,0
|
|
20240726,191400,78865305,3175,3175,3175,3175,0
|
|
20240726,191300,78865305,3175,3175,3175,3175,524
|
|
20240726,191200,78865305,3175,3175,3175,3175,0
|
|
20240726,191100,78865305,3175,3175,3175,3175,0
|
|
20240726,191000,78865305,3175,3175,3175,3175,0
|
|
20240726,190900,78865305,3175,3175,3175,3175,0
|
|
20240726,190800,78865305,3175,3175,3175,3175,0
|
|
20240726,190700,78865305,3175,3175,3175,3175,0
|
|
20240726,190600,78865305,3175,3175,3175,3175,0
|
|
20240726,190500,78865305,3175,3175,3175,3175,0
|
|
20240726,190400,78865305,3175,3175,3175,3175,0
|
|
20240726,190300,78865305,3175,3175,3175,3175,0
|
|
20240726,190200,78865305,3175,3175,3175,3175,0
|
|
20240726,190100,78865305,3175,3175,3175,3175,0
|
|
20240726,190000,78865305,3175,3175,3175,3175,0
|
|
20240726,185900,78865305,3175,3175,3175,3175,0
|
|
20240726,185800,78865305,3175,3175,3175,3175,0
|
|
20240726,185700,78865305,3175,3175,3175,3175,0
|
|
20240726,185600,78865305,3175,3175,3175,3175,0
|
|
20240726,185500,78865305,3175,3175,3175,3175,0
|
|
20240726,185400,78865305,3175,3175,3175,3175,0
|
|
20240726,185300,78865305,3175,3175,3175,3175,0
|
|
20240726,185200,78865305,3175,3175,3175,3175,0
|
|
20240726,185100,78865305,3175,3175,3175,3175,0
|
|
20240726,185000,78865305,3175,3175,3175,3175,0
|
|
20240726,184900,78865305,3175,3175,3175,3175,0
|
|
20240726,184800,78865305,3175,3175,3175,3175,0
|
|
20240726,184700,78865305,3175,3175,3175,3175,0
|
|
20240726,184600,78865305,3175,3175,3175,3175,0
|
|
20240726,184500,78865305,3175,3175,3175,3175,0
|
|
20240726,184400,78865305,3175,3175,3175,3175,0
|
|
20240726,184300,78865305,3175,3175,3175,3175,524
|
|
20240726,184200,78865305,3175,3175,3175,3175,0
|
|
20240726,184100,78865305,3175,3175,3175,3175,0
|
|
20240726,184000,78865305,3175,3175,3175,3175,0
|
|
20240726,183900,78865305,3175,3175,3175,3175,0
|
|
20240726,183800,78865305,3175,3175,3175,3175,0
|
|
20240726,183700,78865305,3175,3175,3175,3175,0
|
|
20240726,183600,78865305,3175,3175,3175,3175,0
|
|
20240726,183500,78865305,3175,3175,3175,3175,0
|
|
20240726,183400,78865305,3175,3175,3175,3175,0
|
|
20240726,183300,78865305,3175,3175,3175,3175,0
|
|
20240726,183200,78865305,3175,3175,3175,3175,0
|
|
20240726,183100,78865305,3175,3175,3175,3175,0
|
|
20240726,183000,78865305,3175,3175,3175,3175,0
|
|
20240726,182900,78865305,3175,3175,3175,3175,0
|
|
20240726,182800,78865305,3175,3175,3175,3175,0
|
|
20240726,182700,78865305,3175,3175,3175,3175,0
|
|
20240726,182600,78865305,3175,3175,3175,3175,0
|
|
20240726,182500,78865305,3175,3175,3175,3175,0
|
|
20240726,182400,78865305,3175,3175,3175,3175,0
|
|
20240726,182300,78865305,3175,3175,3175,3175,0
|
|
20240726,182200,78865305,3175,3175,3175,3175,0
|
|
20240726,182100,78865305,3175,3175,3175,3175,0
|
|
20240726,182000,78865305,3175,3175,3175,3175,0
|
|
20240726,181900,78865305,3175,3175,3175,3175,0
|
|
20240726,181800,78865305,3175,3175,3175,3175,0
|
|
20240726,181700,78865305,3175,3175,3175,3175,0
|
|
20240726,181600,78865305,3175,3175,3175,3175,0
|
|
20240726,181500,78865305,3175,3175,3175,3175,0
|
|
20240726,181400,78865305,3175,3175,3175,3175,0
|
|
20240726,181300,78865305,3175,3175,3175,3175,524
|
|
20240726,181200,78865305,3175,3175,3175,3175,0
|
|
20240726,181100,78865305,3175,3175,3175,3175,0
|
|
20240726,181000,78865305,3175,3175,3175,3175,0
|
|
20240726,180900,78865305,3175,3175,3175,3175,0
|
|
20240726,180800,78865305,3175,3175,3175,3175,0
|
|
20240726,180700,78865305,3175,3175,3175,3175,0
|
|
20240726,180600,78865305,3175,3175,3175,3175,0
|
|
20240726,180500,78865305,3175,3175,3175,3175,0
|
|
20240726,180400,78865305,3175,3175,3175,3175,0
|
|
20240726,180300,78865305,3175,3175,3175,3175,0
|
|
20240726,180200,78865305,3175,3175,3175,3175,0
|
|
20240726,180100,78865305,3175,3175,3175,3175,0
|
|
20240726,180000,78865305,3175,3175,3175,3175,0
|
|
20240726,175900,78865305,3175,3175,3175,3175,0
|
|
20240726,175800,78865305,3175,3175,3175,3175,0
|
|
20240726,175700,78865305,3175,3175,3175,3175,0
|
|
20240726,175600,78865305,3175,3175,3175,3175,0
|
|
20240726,175500,78865305,3175,3175,3175,3175,0
|
|
20240726,175400,78865305,3175,3175,3175,3175,0
|
|
20240726,175300,78865305,3175,3175,3175,3175,0
|
|
20240726,175200,78865305,3175,3175,3175,3175,0
|
|
20240726,175100,78865305,3175,3175,3175,3175,0
|
|
20240726,175000,78865305,3175,3175,3175,3175,0
|
|
20240726,174900,78865305,3175,3175,3175,3175,0
|
|
20240726,174800,78865305,3175,3175,3175,3175,0
|
|
20240726,174700,78865305,3175,3175,3175,3175,0
|
|
20240726,174600,78865305,3175,3175,3175,3175,0
|
|
20240726,174500,78865305,3175,3175,3175,3175,0
|
|
20240726,174400,78865305,3175,3175,3175,3175,0
|
|
20240726,174300,78865305,3175,3175,3175,3175,524
|
|
20240726,174200,78865305,3175,3175,3175,3175,0
|
|
20240726,174100,78865305,3175,3175,3175,3175,0
|
|
20240726,174000,78865305,3175,3175,3175,3175,0
|
|
20240726,173900,78865305,3175,3175,3175,3175,0
|
|
20240726,173800,78865305,3175,3175,3175,3175,0
|
|
20240726,173700,78865305,3175,3175,3175,3175,0
|
|
20240726,173600,78865305,3175,3175,3175,3175,0
|
|
20240726,173500,78865305,3175,3175,3175,3175,0
|
|
20240726,173400,78865305,3175,3175,3175,3175,0
|
|
20240726,173300,78865305,3175,3175,3175,3175,0
|
|
20240726,173200,78865305,3175,3175,3175,3175,0
|
|
20240726,173100,78865305,3175,3175,3175,3175,0
|
|
20240726,173000,78865305,3175,3175,3175,3175,0
|
|
20240726,172900,78865305,3175,3175,3175,3175,0
|
|
20240726,172800,78865305,3175,3175,3175,3175,0
|
|
20240726,172700,78865305,3175,3175,3175,3175,0
|
|
20240726,172600,78865305,3175,3175,3175,3175,0
|
|
20240726,172500,78865305,3175,3175,3175,3175,0
|
|
20240726,172400,78865305,3175,3175,3175,3175,0
|
|
20240726,172300,78865305,3175,3175,3175,3175,0
|
|
20240726,172200,78865305,3175,3175,3175,3175,0
|
|
20240726,172100,78865305,3175,3175,3175,3175,0
|
|
20240726,172000,78865305,3175,3175,3175,3175,0
|
|
20240726,171900,78865305,3175,3175,3175,3175,0
|
|
20240726,171800,78865305,3175,3175,3175,3175,0
|
|
20240726,171700,78865305,3175,3175,3175,3175,0
|
|
20240726,171600,78865305,3175,3175,3175,3175,0
|
|
20240726,171500,78865305,3175,3175,3175,3175,0
|
|
20240726,171400,78865305,3175,3175,3175,3175,0
|
|
20240726,171300,78865305,3175,3175,3175,3175,524
|
|
20240726,171200,78865305,3175,3175,3175,3175,0
|
|
20240726,171100,78865305,3175,3175,3175,3175,0
|
|
20240726,171000,78865305,3175,3175,3175,3175,0
|
|
20240726,170900,78865305,3175,3175,3175,3175,0
|
|
20240726,170800,78865305,3175,3175,3175,3175,0
|
|
20240726,170700,78865305,3175,3175,3175,3175,0
|
|
20240726,170600,78865305,3175,3175,3175,3175,0
|
|
20240726,170500,78865305,3175,3175,3175,3175,0
|
|
20240726,170400,78865305,3175,3175,3175,3175,0
|
|
20240726,170300,78865305,3175,3175,3175,3175,0
|
|
20240726,170200,78865305,3175,3175,3175,3175,0
|
|
20240726,170100,78865305,3175,3175,3175,3175,0
|
|
20240726,170000,78865305,3175,3175,3175,3175,0
|
|
20240726,165900,78865305,3175,3175,3175,3175,0
|
|
20240726,165800,78865305,3175,3175,3175,3175,0
|
|
20240726,165700,78865305,3175,3175,3175,3175,0
|
|
20240726,165600,78865305,3175,3175,3175,3175,0
|
|
20240726,165500,78865305,3175,3175,3175,3175,0
|
|
20240726,165400,78865305,3175,3175,3175,3175,0
|
|
20240726,165300,78865305,3175,3175,3175,3175,0
|
|
20240726,165200,78865305,3175,3175,3175,3175,0
|
|
20240726,165100,78865305,3175,3175,3175,3175,0
|
|
20240726,165000,78865305,3175,3175,3175,3175,0
|
|
20240726,164900,78865305,3175,3175,3175,3175,0
|
|
20240726,164800,78865305,3175,3175,3175,3175,0
|
|
20240726,164700,78865305,3175,3175,3175,3175,0
|
|
20240726,164600,78865305,3175,3175,3175,3175,0
|
|
20240726,164500,78865305,3175,3175,3175,3175,0
|
|
20240726,164400,78865305,3175,3175,3175,3175,0
|
|
20240726,164300,78865305,3175,3175,3175,3175,524
|
|
20240726,164200,78865305,3175,3175,3175,3175,0
|
|
20240726,164100,78865305,3175,3175,3175,3175,0
|
|
20240726,164000,78865305,3175,3175,3175,3175,0
|
|
20240726,163900,78865305,3175,3175,3175,3175,0
|
|
20240726,163800,78865305,3175,3175,3175,3175,0
|
|
20240726,163700,78865305,3175,3175,3175,3175,0
|
|
20240726,163600,78865305,3175,3175,3175,3175,0
|
|
20240726,163500,78865305,3175,3175,3175,3175,0
|
|
20240726,163400,78865305,3175,3175,3175,3175,0
|
|
20240726,163300,78865305,3175,3175,3175,3175,0
|
|
20240726,163200,78865305,3175,3175,3175,3175,0
|
|
20240726,163100,78865305,3175,3175,3175,3175,0
|
|
20240726,163000,78865305,3175,3175,3175,3175,0
|
|
20240726,162900,78865305,3175,3175,3175,3175,0
|
|
20240726,162800,78865305,3175,3175,3175,3175,0
|
|
20240726,162700,78865305,3175,3175,3175,3175,0
|
|
20240726,162600,78865305,3175,3175,3175,3175,0
|
|
20240726,162500,78865305,3175,3175,3175,3175,0
|
|
20240726,162400,78865305,3175,3175,3175,3175,0
|
|
20240726,162300,78865305,3175,3175,3175,3175,0
|
|
20240726,162200,78865305,3175,3175,3175,3175,0
|
|
20240726,162100,78865305,3175,3175,3175,3175,0
|
|
20240726,162000,78865305,3175,3175,3175,3175,0
|
|
20240726,161900,78865305,3175,3175,3175,3175,0
|
|
20240726,161800,78865305,3175,3175,3175,3175,0
|
|
20240726,161700,78865305,3175,3175,3175,3175,0
|
|
20240726,161600,78865305,3175,3175,3175,3175,0
|
|
20240726,161500,78865305,3175,3175,3175,3175,0
|
|
20240726,161400,78865305,3175,3175,3175,3175,0
|
|
20240726,161300,78865305,3175,3175,3175,3175,524
|
|
20240726,161200,78865305,3175,3175,3175,3175,0
|
|
20240726,161100,78865305,3175,3175,3175,3175,0
|
|
20240726,161000,78865305,3175,3175,3175,3175,0
|
|
20240726,160900,78865305,3175,3175,3175,3175,0
|
|
20240726,160800,78865305,3175,3175,3175,3175,0
|
|
20240726,160700,78865305,3175,3175,3175,3175,0
|
|
20240726,160600,78865305,3175,3175,3175,3175,0
|
|
20240726,160500,78865305,3175,3175,3175,3175,0
|
|
20240726,160400,78865305,3175,3175,3175,3175,0
|
|
20240726,160300,78865305,3175,3175,3175,3175,0
|
|
20240726,160200,78865305,3175,3175,3175,3175,0
|
|
20240726,160100,78865305,3175,3175,3175,3175,0
|
|
20240726,160000,78865305,3175,3175,3175,3175,0
|
|
20240726,155900,78865305,3175,3175,3175,3175,0
|
|
20240726,155800,78865305,3175,3175,3175,3175,0
|
|
20240726,155700,78865305,3175,3175,3175,3175,0
|
|
20240726,155600,78865305,3175,3175,3175,3175,0
|
|
20240726,155500,78865305,3175,3175,3175,3175,0
|
|
20240726,155400,78865305,3175,3175,3175,3175,0
|
|
20240726,155300,78865305,3175,3175,3175,3175,0
|
|
20240726,155200,78865305,3175,3175,3175,3175,0
|
|
20240726,155100,78865305,3175,3175,3175,3175,0
|
|
20240726,155000,78865305,3175,3175,3175,3175,0
|
|
20240726,154900,78865305,3175,3175,3175,3175,0
|
|
20240726,154800,78865305,3175,3175,3175,3175,0
|
|
20240726,154700,78865305,3175,3175,3175,3175,0
|
|
20240726,154600,78865305,3175,3175,3175,3175,0
|
|
20240726,154500,78865305,3175,3175,3175,3175,0
|
|
20240726,154400,78865305,3175,3175,3175,3175,0
|
|
20240726,154300,78865305,3175,3175,3175,3175,524
|
|
20240726,154200,78865305,3175,3175,3175,3175,0
|
|
20240726,154100,78865305,3175,3175,3175,3175,0
|
|
20240726,154000,78865305,3175,3175,3175,3175,0
|
|
20240726,153900,78865305,3175,3175,3175,3175,0
|
|
20240726,153800,78865305,3175,3175,3175,3175,0
|
|
20240726,153700,78865305,3175,3175,3175,3175,0
|
|
20240726,153600,78865305,3175,3175,3175,3175,0
|
|
20240726,153500,78865305,3175,3175,3175,3175,0
|
|
20240726,153400,78865305,3175,3175,3175,3175,0
|
|
20240726,153300,78865305,3175,3175,3175,3175,0
|
|
20240726,153200,78865305,3175,3175,3175,3175,0
|
|
20240726,153100,78865305,3175,3175,3175,3175,0
|
|
20240726,153000,78865305,3175,3175,3175,3175,524
|
|
20240726,152900,77201605,3195,3195,3195,3195,0
|
|
20240726,152800,77201605,3195,3195,3195,3195,0
|
|
20240726,152700,77201605,3195,3195,3195,3195,0
|
|
20240726,152600,77201605,3195,3195,3195,3195,0
|
|
20240726,152500,77201605,3195,3195,3195,3195,0
|
|
20240726,152400,77201605,3195,3195,3195,3195,0
|
|
20240726,152300,77201605,3195,3195,3195,3195,0
|
|
20240726,152200,77201605,3195,3195,3195,3195,0
|
|
20240726,152100,77201605,3195,3195,3195,3195,0
|
|
20240726,152000,77201605,3195,3195,3195,3195,0
|
|
20240726,151900,77201605,3195,3195,3195,3195,0
|
|
20240726,151800,77201605,3195,3195,3195,3195,0
|
|
20240726,151700,77201605,3195,3195,3195,3195,0
|
|
20240726,151600,77201605,3195,3195,3195,3195,0
|
|
20240726,151500,77201605,3195,3195,3195,3195,0
|
|
20240726,151400,77201605,3195,3195,3195,3195,0
|
|
20240726,151300,77201605,3195,3195,3195,3195,0
|
|
20240726,151200,77201605,3195,3195,3195,3195,0
|
|
20240726,151100,77201605,3195,3195,3195,3195,0
|
|
20240726,151000,77201605,3195,3195,3195,3195,0
|
|
20240726,150900,77201605,3195,3195,3195,3195,0
|
|
20240726,150800,77201605,3195,3195,3195,3195,0
|
|
20240726,150700,77201605,3195,3195,3195,3195,0
|
|
20240726,150600,77201605,3195,3195,3195,3195,0
|
|
20240726,150500,77201605,3195,3195,3195,3195,1
|
|
20240726,150400,77198410,3180,3180,3180,3180,0
|
|
20240726,150300,77198410,3180,3190,3190,3180,500
|
|
20240726,150200,75607660,3195,3195,3195,3195,1
|
|
20240726,150100,75604465,3190,3190,3190,3190,140
|
|
20240726,150000,75157865,3190,3190,3190,3190,0
|
|
20240726,145900,75157865,3190,3190,3190,3190,0
|
|
20240726,145800,75157865,3190,3190,3190,3190,0
|
|
20240726,145700,75157865,3190,3190,3190,3190,2
|
|
20240726,145600,75151485,3195,3195,3195,3195,13
|
|
20240726,145500,75109950,3195,3195,3195,3195,0
|
|
20240726,145400,75109950,3195,3195,3195,3195,0
|
|
20240726,145300,75109950,3195,3195,3195,3195,0
|
|
20240726,145200,75109950,3195,3195,3195,3195,0
|
|
20240726,145100,75109950,3195,3195,3195,3195,41
|
|
20240726,145000,74978955,3190,3190,3190,3190,100
|
|
20240726,144900,74659955,3190,3190,3190,3190,0
|
|
20240726,144800,74659955,3190,3190,3190,3190,0
|
|
20240726,144700,74659955,3190,3190,3190,3190,0
|
|
20240726,144600,74659955,3190,3190,3190,3190,0
|
|
20240726,144500,74659955,3190,3190,3190,3190,0
|
|
20240726,144400,74659955,3190,3190,3190,3190,0
|
|
20240726,144300,74659955,3190,3190,3190,3190,0
|
|
20240726,144200,74659955,3190,3190,3190,3190,0
|
|
20240726,144100,74659955,3190,3190,3190,3190,0
|
|
20240726,144000,74659955,3190,3190,3190,3190,246
|
|
20240726,143900,73875215,3185,3185,3185,3185,0
|
|
20240726,143800,73875215,3185,3185,3185,3185,0
|
|
20240726,143700,73875215,3185,3185,3185,3185,0
|
|
20240726,143600,73875215,3185,3185,3185,3185,0
|
|
20240726,143500,73875215,3185,3185,3185,3185,1
|
|
20240726,143400,73872030,3210,3200,3210,3185,674
|
|
20240726,143300,71723960,3205,3210,3210,3205,33
|
|
20240726,143200,71618110,3210,3210,3210,3210,0
|
|
20240726,143100,71618110,3210,3210,3210,3210,0
|
|
20240726,143000,71618110,3210,3210,3210,3210,50
|
|
20240726,142900,71457610,3210,3210,3210,3210,50
|
|
20240726,142800,71297110,3210,3210,3210,3210,63
|
|
20240726,142700,71094880,3210,3210,3210,3210,0
|
|
20240726,142600,71094880,3210,3210,3210,3210,50
|
|
20240726,142500,70934380,3210,3210,3210,3210,100
|
|
20240726,142400,70613380,3210,3210,3210,3210,50
|
|
20240726,142300,70452880,3210,3210,3210,3210,60
|
|
20240726,142200,70260280,3210,3210,3210,3210,60
|
|
20240726,142100,70067680,3210,3210,3210,3210,73
|
|
20240726,142000,69833350,3210,3210,3210,3210,50
|
|
20240726,141900,69672850,3210,3210,3210,3210,50
|
|
20240726,141800,69512350,3210,3210,3210,3210,50
|
|
20240726,141700,69351850,3210,3210,3210,3210,50
|
|
20240726,141600,69191350,3210,3210,3210,3210,50
|
|
20240726,141500,69030850,3210,3210,3210,3210,50
|
|
20240726,141400,68870350,3210,3210,3210,3210,50
|
|
20240726,141300,68709850,3210,3210,3210,3210,50
|
|
20240726,141200,68549350,3210,3210,3210,3210,50
|
|
20240726,141100,68388850,3210,3210,3210,3210,50
|
|
20240726,141000,68228350,3210,3210,3210,3210,50
|
|
20240726,140900,68067850,3210,3210,3210,3210,50
|
|
20240726,140800,67907350,3210,3210,3210,3210,50
|
|
20240726,140700,67746850,3210,3210,3210,3210,50
|
|
20240726,140600,67586350,3210,3210,3210,3210,50
|
|
20240726,140500,67425850,3210,3210,3210,3210,50
|
|
20240726,140400,67265350,3210,3210,3210,3210,50
|
|
20240726,140300,67104850,3210,3210,3210,3210,50
|
|
20240726,140200,66944350,3210,3210,3210,3210,50
|
|
20240726,140100,66783850,3210,3210,3210,3210,50
|
|
20240726,140000,66623350,3210,3210,3210,3210,50
|
|
20240726,135900,66462850,3210,3210,3210,3210,50
|
|
20240726,135800,66302350,3210,3210,3210,3210,50
|
|
20240726,135700,66141850,3210,3210,3210,3210,50
|
|
20240726,135600,65981350,3210,3210,3210,3210,50
|
|
20240726,135500,65820850,3210,3210,3210,3210,50
|
|
20240726,135400,65660350,3210,3210,3210,3210,50
|
|
20240726,135300,65499850,3210,3210,3210,3210,50
|
|
20240726,135200,65339350,3210,3210,3210,3210,50
|
|
20240726,135100,65178850,3210,3210,3210,3210,50
|
|
20240726,135000,65018350,3210,3210,3210,3210,50
|
|
20240726,134900,64857850,3210,3210,3210,3210,98
|
|
20240726,134800,64543270,3210,3205,3210,3200,79
|
|
20240726,134700,64289830,3210,3210,3210,3210,190
|
|
20240726,134600,63679930,3200,3200,3200,3200,0
|
|
20240726,134500,63679930,3200,3200,3200,3200,312
|
|
20240726,134400,62681530,3185,3185,3185,3185,2
|
|
20240726,134300,62675160,3185,3185,3185,3185,0
|
|
20240726,134200,62675160,3185,3185,3185,3185,0
|
|
20240726,134100,62675160,3185,3185,3185,3185,0
|
|
20240726,134000,62675160,3185,3185,3185,3185,0
|
|
20240726,133900,62675160,3185,3185,3185,3185,0
|
|
20240726,133800,62675160,3185,3200,3200,3185,51
|
|
20240726,133700,62512710,3185,3195,3195,3185,56
|
|
20240726,133600,62334165,3195,3195,3195,3195,50
|
|
20240726,133500,62174415,3195,3195,3195,3195,50
|
|
20240726,133400,62014665,3195,3195,3195,3195,50
|
|
20240726,133300,61854915,3195,3195,3195,3195,50
|
|
20240726,133200,61695165,3195,3195,3195,3195,50
|
|
20240726,133100,61535415,3195,3195,3195,3195,63
|
|
20240726,133000,61334130,3195,3195,3195,3195,50
|
|
20240726,132900,61174380,3195,3195,3195,3195,50
|
|
20240726,132800,61014630,3195,3195,3195,3195,50
|
|
20240726,132700,60854880,3195,3195,3195,3195,50
|
|
20240726,132600,60695130,3195,3195,3195,3195,63
|
|
20240726,132500,60493845,3195,3195,3195,3195,100
|
|
20240726,132400,60174345,3195,3195,3195,3195,50
|
|
20240726,132300,60014595,3195,3190,3195,3190,53
|
|
20240726,132200,59845270,3190,3190,3190,3190,1
|
|
20240726,132100,59842080,3195,3195,3195,3195,63
|
|
20240726,132000,59640795,3195,3195,3195,3195,50
|
|
20240726,131900,59481045,3195,3195,3195,3195,50
|
|
20240726,131800,59321295,3195,3195,3195,3195,50
|
|
20240726,131700,59161545,3195,3195,3195,3195,50
|
|
20240726,131600,59001795,3195,3195,3195,3195,64
|
|
20240726,131500,58797315,3195,3195,3195,3195,50
|
|
20240726,131400,58637565,3195,3195,3195,3195,50
|
|
20240726,131300,58477815,3195,3195,3195,3195,50
|
|
20240726,131200,58318065,3195,3195,3195,3195,50
|
|
20240726,131100,58158315,3195,3195,3195,3195,64
|
|
20240726,131000,57953835,3195,3195,3195,3195,50
|
|
20240726,130900,57794085,3195,3195,3195,3195,50
|
|
20240726,130800,57634335,3195,3195,3195,3195,50
|
|
20240726,130700,57474585,3195,3195,3195,3195,50
|
|
20240726,130600,57314835,3195,3195,3195,3195,50
|
|
20240726,130500,57155085,3195,3195,3195,3195,50
|
|
20240726,130400,56995335,3195,3195,3195,3195,50
|
|
20240726,130300,56835585,3195,3195,3195,3195,50
|
|
20240726,130200,56675835,3195,3195,3195,3195,50
|
|
20240726,130100,56516085,3195,3195,3195,3195,50
|
|
20240726,130000,56356335,3195,3195,3195,3195,50
|
|
20240726,125900,56196585,3195,3195,3195,3195,50
|
|
20240726,125800,56036835,3195,3195,3195,3195,100
|
|
20240726,125700,55717335,3195,3195,3195,3195,50
|
|
20240726,125600,55557585,3195,3195,3195,3195,63
|
|
20240726,125500,55356300,3190,3190,3190,3190,0
|
|
20240726,125400,55356300,3190,3195,3195,3190,51
|
|
20240726,125300,55193360,3195,3195,3195,3195,63
|
|
20240726,125200,54992075,3195,3195,3195,3195,50
|
|
20240726,125100,54832325,3195,3195,3195,3195,50
|
|
20240726,125000,54672575,3195,3195,3195,3195,50
|
|
20240726,124900,54512825,3195,3195,3195,3195,50
|
|
20240726,124800,54353075,3195,3195,3195,3195,50
|
|
20240726,124700,54193325,3195,3195,3195,3195,50
|
|
20240726,124600,54033575,3195,3195,3195,3195,50
|
|
20240726,124500,53873825,3195,3195,3195,3195,50
|
|
20240726,124400,53714075,3195,3195,3195,3195,50
|
|
20240726,124300,53554325,3195,3195,3195,3195,50
|
|
20240726,124200,53394575,3195,3195,3195,3195,50
|
|
20240726,124100,53234825,3195,3195,3195,3195,50
|
|
20240726,124000,53075075,3195,3195,3195,3195,50
|
|
20240726,123900,52915325,3195,3195,3195,3195,50
|
|
20240726,123800,52755575,3195,3195,3195,3195,50
|
|
20240726,123700,52595825,3195,3195,3195,3195,50
|
|
20240726,123600,52436075,3195,3195,3195,3195,50
|
|
20240726,123500,52276325,3195,3195,3195,3195,50
|
|
20240726,123400,52116575,3195,3195,3195,3195,50
|
|
20240726,123300,51956825,3195,3195,3195,3195,50
|
|
20240726,123200,51797075,3195,3195,3195,3195,50
|
|
20240726,123100,51637325,3195,3195,3195,3195,50
|
|
20240726,123000,51477575,3195,3195,3195,3195,50
|
|
20240726,122900,51317825,3195,3195,3195,3195,50
|
|
20240726,122800,51158075,3195,3195,3195,3195,81
|
|
20240726,122700,50899280,3195,3195,3195,3195,50
|
|
20240726,122600,50739530,3195,3195,3195,3195,50
|
|
20240726,122500,50579780,3195,3190,3195,3190,45
|
|
20240726,122400,50436165,3190,3190,3190,3190,50
|
|
20240726,122300,50276665,3190,3190,3190,3190,50
|
|
20240726,122200,50117165,3190,3190,3190,3190,50
|
|
20240726,122100,49957665,3190,3190,3190,3190,50
|
|
20240726,122000,49798165,3190,3190,3190,3190,100
|
|
20240726,121900,49479165,3190,3190,3190,3190,50
|
|
20240726,121800,49319665,3190,3190,3190,3190,50
|
|
20240726,121700,49160165,3190,3180,3190,3175,31
|
|
20240726,121600,49061585,3190,3190,3190,3190,367
|
|
20240726,121500,47890855,3190,3190,3190,3190,0
|
|
20240726,121400,47890855,3190,3190,3190,3175,236
|
|
20240726,121300,47138045,3190,3190,3190,3190,0
|
|
20240726,121200,47138045,3190,3190,3190,3190,1
|
|
20240726,121100,47134855,3175,3175,3175,3175,0
|
|
20240726,121000,47134855,3175,3175,3175,3175,0
|
|
20240726,120900,47134855,3175,3195,3195,3175,562
|
|
20240726,120800,45347500,3195,3195,3195,3195,50
|
|
20240726,120700,45187750,3195,3195,3195,3195,50
|
|
20240726,120600,45028000,3195,3195,3195,3195,65
|
|
20240726,120500,44820325,3190,3195,3195,3190,53
|
|
20240726,120400,44651005,3195,3195,3195,3195,50
|
|
20240726,120300,44491255,3195,3195,3195,3195,100
|
|
20240726,120200,44171755,3195,3195,3195,3195,100
|
|
20240726,120100,43852255,3195,3195,3195,3195,64
|
|
20240726,120000,43647775,3190,3190,3190,3190,0
|
|
20240726,115900,43647775,3190,3190,3190,3190,1
|
|
20240726,115800,43644585,3195,3195,3195,3195,63
|
|
20240726,115700,43443300,3195,3195,3195,3195,50
|
|
20240726,115600,43283550,3195,3195,3195,3195,50
|
|
20240726,115500,43123800,3195,3195,3195,3195,50
|
|
20240726,115400,42964050,3195,3195,3195,3195,50
|
|
20240726,115300,42804300,3195,3195,3195,3195,50
|
|
20240726,115200,42644550,3195,3195,3195,3185,96
|
|
20240726,115100,42338095,3195,3195,3195,3195,50
|
|
20240726,115000,42178345,3195,3190,3195,3190,15
|
|
20240726,114900,42130490,3190,3190,3190,3190,50
|
|
20240726,114800,41970990,3190,3190,3190,3190,50
|
|
20240726,114700,41811490,3190,3190,3190,3190,50
|
|
20240726,114600,41651990,3190,3190,3190,3190,63
|
|
20240726,114500,41451020,3190,3190,3190,3190,50
|
|
20240726,114400,41291520,3190,3190,3190,3190,50
|
|
20240726,114300,41132020,3190,3190,3190,3190,50
|
|
20240726,114200,40972520,3190,3190,3190,3190,100
|
|
20240726,114100,40653520,3190,3190,3190,3190,201
|
|
20240726,114000,40012330,3185,3185,3185,3185,201
|
|
20240726,113900,39372145,3175,3180,3180,3175,202
|
|
20240726,113800,38730730,3175,3175,3175,3175,0
|
|
20240726,113700,38730730,3175,3175,3175,3175,0
|
|
20240726,113600,38730730,3175,3175,3175,3175,0
|
|
20240726,113500,38730730,3175,3175,3175,3175,0
|
|
20240726,113400,38730730,3175,3185,3185,3175,101
|
|
20240726,113300,38409055,3185,3175,3185,3175,2
|
|
20240726,113200,38402695,3170,3170,3170,3170,0
|
|
20240726,113100,38402695,3170,3180,3180,3170,900
|
|
20240726,113000,35546315,3185,3185,3185,3185,50
|
|
20240726,112900,35387065,3185,3185,3185,3185,51
|
|
20240726,112800,35224630,3185,3185,3185,3185,50
|
|
20240726,112700,35065380,3185,3185,3185,3185,50
|
|
20240726,112600,34906130,3185,3185,3185,3185,63
|
|
20240726,112500,34705475,3180,3185,3185,3180,51
|
|
20240726,112400,34543045,3185,3185,3185,3185,50
|
|
20240726,112300,34383795,3185,3185,3185,3185,50
|
|
20240726,112200,34224545,3185,3185,3185,3185,50
|
|
20240726,112100,34065295,3185,3185,3185,3185,63
|
|
20240726,112000,33864640,3185,3185,3185,3185,50
|
|
20240726,111900,33705390,3185,3185,3185,3185,50
|
|
20240726,111800,33546140,3185,3185,3185,3185,50
|
|
20240726,111700,33386890,3185,3185,3185,3185,54
|
|
20240726,111600,33214900,3185,3185,3185,3185,64
|
|
20240726,111500,33011060,3185,3185,3185,3185,122
|
|
20240726,111400,32622490,3185,3185,3185,3185,0
|
|
20240726,111300,32622490,3185,3185,3185,3185,28
|
|
20240726,111200,32533310,3185,3190,3190,3185,261
|
|
20240726,111100,31701275,3190,3190,3190,3190,14
|
|
20240726,111000,31656615,3185,3185,3185,3185,0
|
|
20240726,110900,31656615,3185,3185,3185,3185,0
|
|
20240726,110800,31656615,3185,3190,3190,3185,65
|
|
20240726,110700,31449270,3185,3185,3185,3185,0
|
|
20240726,110600,31449270,3185,3190,3190,3185,52
|
|
20240726,110500,31283395,3190,3190,3190,3190,100
|
|
20240726,110400,30964395,3190,3190,3190,3190,50
|
|
20240726,110300,30804895,3190,3190,3190,3190,51
|
|
20240726,110200,30642205,3180,3180,3180,3180,0
|
|
20240726,110100,30642205,3180,3190,3190,3180,171
|
|
20240726,110000,30097215,3190,3190,3190,3190,50
|
|
20240726,105900,29937715,3190,3190,3190,3190,63
|
|
20240726,105800,29736745,3185,3185,3185,3185,0
|
|
20240726,105700,29736745,3185,3190,3190,3185,51
|
|
20240726,105600,29574060,3190,3190,3190,3190,50
|
|
20240726,105500,29414560,3190,3190,3190,3190,53
|
|
20240726,105400,29245490,3190,3190,3190,3190,50
|
|
20240726,105300,29085990,3190,3190,3190,3190,50
|
|
20240726,105200,28926490,3190,3190,3190,3190,50
|
|
20240726,105100,28766990,3190,3190,3190,3190,113
|
|
20240726,105000,28406520,3190,3190,3190,3190,100
|
|
20240726,104900,28087520,3190,3190,3190,3190,318
|
|
20240726,104800,27073100,3190,3190,3190,3190,13
|
|
20240726,104700,27031630,3185,3185,3185,3185,0
|
|
20240726,104600,27031630,3185,3185,3185,3185,0
|
|
20240726,104500,27031630,3185,3185,3185,3185,0
|
|
20240726,104400,27031630,3185,3185,3185,3185,0
|
|
20240726,104300,27031630,3185,3185,3185,3185,0
|
|
20240726,104200,27031630,3185,3185,3185,3185,0
|
|
20240726,104100,27031630,3185,3190,3190,3185,213
|
|
20240726,104000,26353160,3185,3185,3185,3185,0
|
|
20240726,103900,26353160,3185,3190,3190,3185,14
|
|
20240726,103800,26308505,3185,3185,3185,3185,100
|
|
20240726,103700,25990005,3190,3190,3190,3190,50
|
|
20240726,103600,25830505,3190,3190,3190,3190,110
|
|
20240726,103500,25479605,3190,3190,3190,3190,55
|
|
20240726,103400,25304155,3190,3190,3190,3190,51
|
|
20240726,103300,25141465,3190,3185,3190,3185,14
|
|
20240726,103200,25096810,3190,3190,3190,3190,50
|
|
20240726,103100,24937310,3190,3190,3190,3190,50
|
|
20240726,103000,24777810,3190,3190,3190,3190,50
|
|
20240726,102900,24618310,3190,3190,3190,3190,50
|
|
20240726,102800,24458810,3190,3190,3190,3190,50
|
|
20240726,102700,24299310,3190,3190,3190,3190,50
|
|
20240726,102600,24139810,3190,3190,3190,3190,63
|
|
20240726,102500,23938840,3190,3190,3190,3190,50
|
|
20240726,102400,23779340,3190,3190,3190,3190,64
|
|
20240726,102300,23575180,3190,3190,3190,3190,50
|
|
20240726,102200,23415680,3190,3190,3190,3190,50
|
|
20240726,102100,23256180,3190,3190,3190,3190,50
|
|
20240726,102000,23096680,3190,3190,3190,3190,50
|
|
20240726,101900,22937180,3190,3195,3195,3190,152
|
|
20240726,101800,22452050,3195,3195,3195,3195,103
|
|
20240726,101700,22122965,3195,3195,3195,3195,51
|
|
20240726,101600,21960020,3195,3195,3195,3195,828
|
|
20240726,101500,19314560,3190,3190,3190,3190,0
|
|
20240726,101400,19314560,3190,3190,3190,3190,126
|
|
20240726,101300,18912620,3190,3190,3190,3190,14
|
|
20240726,101200,18867960,3185,3185,3185,3185,0
|
|
20240726,101100,18867960,3185,3185,3185,3185,0
|
|
20240726,101000,18867960,3185,3185,3185,3185,1
|
|
20240726,100900,18864775,3175,3175,3175,3175,0
|
|
20240726,100800,18864775,3175,3175,3175,3175,0
|
|
20240726,100700,18864775,3175,3175,3175,3175,0
|
|
20240726,100600,18864775,3175,3175,3175,3175,0
|
|
20240726,100500,18864775,3175,3175,3175,3175,0
|
|
20240726,100400,18864775,3175,3175,3175,3175,0
|
|
20240726,100300,18864775,3175,3175,3175,3175,0
|
|
20240726,100200,18864775,3175,3175,3175,3175,0
|
|
20240726,100100,18864775,3175,3175,3175,3175,0
|
|
20240726,100000,18864775,3175,3175,3175,3175,0
|
|
20240726,095900,18864775,3175,3175,3175,3175,72
|
|
20240726,095800,18636175,3175,3180,3180,3175,223
|
|
20240726,095700,17927785,3175,3175,3175,3175,0
|
|
20240726,095600,17927785,3175,3185,3185,3175,1000
|
|
20240726,095500,14752290,3175,3175,3175,3175,0
|
|
20240726,095400,14752290,3175,3175,3175,3175,0
|
|
20240726,095300,14752290,3175,3175,3175,3175,0
|
|
20240726,095200,14752290,3175,3175,3175,3175,0
|
|
20240726,095100,14752290,3175,3175,3175,3175,0
|
|
20240726,095000,14752290,3175,3175,3175,3175,0
|
|
20240726,094900,14752290,3175,3175,3175,3175,0
|
|
20240726,094800,14752290,3175,3185,3185,3175,630
|
|
20240726,094700,12751460,3185,3195,3195,3185,120
|
|
20240726,094600,12368610,3195,3195,3195,3195,50
|
|
20240726,094500,12208860,3195,3195,3195,3195,63
|
|
20240726,094400,12007575,3195,3195,3195,3195,50
|
|
20240726,094300,11847825,3195,3195,3195,3195,50
|
|
20240726,094200,11688075,3195,3195,3195,3195,100
|
|
20240726,094100,11368575,3195,3195,3195,3195,100
|
|
20240726,094000,11049075,3195,3195,3195,3195,50
|
|
20240726,093900,10889325,3195,3195,3195,3195,1
|
|
20240726,093800,10886130,3190,3190,3190,3190,0
|
|
20240726,093700,10886130,3190,3190,3190,3190,50
|
|
20240726,093600,10726630,3190,3195,3195,3190,63
|
|
20240726,093500,10525410,3195,3195,3195,3195,50
|
|
20240726,093400,10365660,3195,3195,3195,3195,50
|
|
20240726,093300,10205910,3195,3195,3195,3195,50
|
|
20240726,093200,10046160,3195,3195,3195,3195,50
|
|
20240726,093100,9886410,3195,3195,3195,3195,150
|
|
20240726,093000,9407160,3195,3195,3195,3195,50
|
|
20240726,092900,9247410,3195,3195,3195,3195,0
|
|
20240726,092800,9247410,3195,3195,3195,3195,0
|
|
20240726,092700,9247410,3195,3195,3195,3195,0
|
|
20240726,092600,9247410,3195,3195,3195,3195,0
|
|
20240726,092500,9247410,3195,3195,3195,3195,2
|
|
20240726,092400,9241020,3195,3195,3195,3195,0
|
|
20240726,092300,9241020,3195,3195,3195,3195,0
|
|
20240726,092200,9241020,3195,3195,3195,3195,0
|
|
20240726,092100,9241020,3195,3195,3195,3195,0
|
|
20240726,092000,9241020,3195,3195,3195,3195,0
|
|
20240726,091900,9241020,3195,3195,3195,3195,0
|
|
20240726,091800,9241020,3195,3195,3195,3195,0
|
|
20240726,091700,9241020,3195,3195,3195,3195,0
|
|
20240726,091600,9241020,3195,3195,3195,3195,0
|
|
20240726,091500,9241020,3195,3195,3195,3195,0
|
|
20240726,091400,9241020,3195,3195,3195,3195,0
|
|
20240726,091300,9241020,3195,3195,3195,3195,0
|
|
20240726,091200,9241020,3195,3195,3195,3195,0
|
|
20240726,091100,9241020,3195,3195,3195,3195,0
|
|
20240726,091000,9241020,3195,3195,3195,3195,0
|
|
20240726,090900,9241020,3195,3195,3195,3195,0
|
|
20240726,090800,9241020,3195,3195,3195,3195,0
|
|
20240726,090700,9241020,3195,3195,3195,3195,0
|
|
20240726,090600,9241020,3195,3195,3195,3195,0
|
|
20240726,090500,9241020,3195,3195,3195,3195,0
|
|
20240726,090400,9241020,3195,3195,3195,3195,0
|
|
20240726,090300,9241020,3195,3195,3195,3195,1
|
|
20240726,090200,9237825,3160,3165,3165,3160,2514
|
|
20240726,090100,1289315,3160,3160,3160,3160,0
|
|
20240726,090000,1289315,3160,3160,3195,3160,408
|