668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200500,122122455,3165,3165,3165,3165,1020
|
|
20240726,200400,122122455,3165,3165,3165,3165,0
|
|
20240726,200300,122122455,3165,3165,3165,3165,0
|
|
20240726,200200,122122455,3165,3165,3165,3165,0
|
|
20240726,200100,122122455,3165,3165,3165,3165,0
|
|
20240726,200000,122122455,3165,3165,3165,3165,0
|
|
20240726,195900,122122455,3165,3165,3165,3165,0
|
|
20240726,195800,122122455,3165,3165,3165,3165,0
|
|
20240726,195700,122122455,3165,3165,3165,3165,0
|
|
20240726,195600,122122455,3165,3165,3165,3165,0
|
|
20240726,195500,122122455,3165,3165,3165,3165,0
|
|
20240726,195400,122122455,3165,3165,3165,3165,0
|
|
20240726,195300,122122455,3165,3165,3165,3165,0
|
|
20240726,195200,122122455,3165,3165,3165,3165,0
|
|
20240726,195100,122122455,3165,3165,3165,3165,0
|
|
20240726,195000,122122455,3165,3165,3165,3165,0
|
|
20240726,194900,122122455,3165,3165,3165,3165,0
|
|
20240726,194800,122122455,3165,3165,3165,3165,0
|
|
20240726,194700,122122455,3165,3165,3165,3165,0
|
|
20240726,194600,122122455,3165,3165,3165,3165,0
|
|
20240726,194500,122122455,3165,3165,3165,3165,0
|
|
20240726,194400,122122455,3165,3165,3165,3165,0
|
|
20240726,194300,122122455,3165,3165,3165,3165,0
|
|
20240726,194200,122122455,3165,3165,3165,3165,0
|
|
20240726,194100,122122455,3165,3165,3165,3165,0
|
|
20240726,194000,122122455,3165,3165,3165,3165,0
|
|
20240726,193900,122122455,3165,3165,3165,3165,0
|
|
20240726,193800,122122455,3165,3165,3165,3165,0
|
|
20240726,193700,122122455,3165,3165,3165,3165,0
|
|
20240726,193600,122122455,3165,3165,3165,3165,0
|
|
20240726,193500,122122455,3165,3165,3165,3165,1020
|
|
20240726,193400,122122455,3165,3165,3165,3165,0
|
|
20240726,193300,122122455,3165,3165,3165,3165,0
|
|
20240726,193200,122122455,3165,3165,3165,3165,0
|
|
20240726,193100,122122455,3165,3165,3165,3165,0
|
|
20240726,193000,122122455,3165,3165,3165,3165,0
|
|
20240726,192900,122122455,3165,3165,3165,3165,0
|
|
20240726,192800,122122455,3165,3165,3165,3165,0
|
|
20240726,192700,122122455,3165,3165,3165,3165,0
|
|
20240726,192600,122122455,3165,3165,3165,3165,0
|
|
20240726,192500,122122455,3165,3165,3165,3165,0
|
|
20240726,192400,122122455,3165,3165,3165,3165,0
|
|
20240726,192300,122122455,3165,3165,3165,3165,0
|
|
20240726,192200,122122455,3165,3165,3165,3165,0
|
|
20240726,192100,122122455,3165,3165,3165,3165,0
|
|
20240726,192000,122122455,3165,3165,3165,3165,0
|
|
20240726,191900,122122455,3165,3165,3165,3165,0
|
|
20240726,191800,122122455,3165,3165,3165,3165,0
|
|
20240726,191700,122122455,3165,3165,3165,3165,0
|
|
20240726,191600,122122455,3165,3165,3165,3165,0
|
|
20240726,191500,122122455,3165,3165,3165,3165,0
|
|
20240726,191400,122122455,3165,3165,3165,3165,0
|
|
20240726,191300,122122455,3165,3165,3165,3165,0
|
|
20240726,191200,122122455,3165,3165,3165,3165,0
|
|
20240726,191100,122122455,3165,3165,3165,3165,0
|
|
20240726,191000,122122455,3165,3165,3165,3165,0
|
|
20240726,190900,122122455,3165,3165,3165,3165,0
|
|
20240726,190800,122122455,3165,3165,3165,3165,0
|
|
20240726,190700,122122455,3165,3165,3165,3165,0
|
|
20240726,190600,122122455,3165,3165,3165,3165,0
|
|
20240726,190500,122122455,3165,3165,3165,3165,1020
|
|
20240726,190400,122122455,3165,3165,3165,3165,0
|
|
20240726,190300,122122455,3165,3165,3165,3165,0
|
|
20240726,190200,122122455,3165,3165,3165,3165,0
|
|
20240726,190100,122122455,3165,3165,3165,3165,0
|
|
20240726,190000,122122455,3165,3165,3165,3165,0
|
|
20240726,185900,122122455,3165,3165,3165,3165,0
|
|
20240726,185800,122122455,3165,3165,3165,3165,0
|
|
20240726,185700,122122455,3165,3165,3165,3165,0
|
|
20240726,185600,122122455,3165,3165,3165,3165,0
|
|
20240726,185500,122122455,3165,3165,3165,3165,0
|
|
20240726,185400,122122455,3165,3165,3165,3165,0
|
|
20240726,185300,122122455,3165,3165,3165,3165,0
|
|
20240726,185200,122122455,3165,3165,3165,3165,0
|
|
20240726,185100,122122455,3165,3165,3165,3165,0
|
|
20240726,185000,122122455,3165,3165,3165,3165,0
|
|
20240726,184900,122122455,3165,3165,3165,3165,0
|
|
20240726,184800,122122455,3165,3165,3165,3165,0
|
|
20240726,184700,122122455,3165,3165,3165,3165,0
|
|
20240726,184600,122122455,3165,3165,3165,3165,0
|
|
20240726,184500,122122455,3165,3165,3165,3165,0
|
|
20240726,184400,122122455,3165,3165,3165,3165,0
|
|
20240726,184300,122122455,3165,3165,3165,3165,0
|
|
20240726,184200,122122455,3165,3165,3165,3165,0
|
|
20240726,184100,122122455,3165,3165,3165,3165,0
|
|
20240726,184000,122122455,3165,3165,3165,3165,0
|
|
20240726,183900,122122455,3165,3165,3165,3165,0
|
|
20240726,183800,122122455,3165,3165,3165,3165,0
|
|
20240726,183700,122122455,3165,3165,3165,3165,0
|
|
20240726,183600,122122455,3165,3165,3165,3165,0
|
|
20240726,183500,122122455,3165,3165,3165,3165,1020
|
|
20240726,183400,122122455,3165,3165,3165,3165,0
|
|
20240726,183300,122122455,3165,3165,3165,3165,0
|
|
20240726,183200,122122455,3165,3165,3165,3165,0
|
|
20240726,183100,122122455,3165,3165,3165,3165,0
|
|
20240726,183000,122122455,3165,3165,3165,3165,0
|
|
20240726,182900,122122455,3165,3165,3165,3165,0
|
|
20240726,182800,122122455,3165,3165,3165,3165,0
|
|
20240726,182700,122122455,3165,3165,3165,3165,0
|
|
20240726,182600,122122455,3165,3165,3165,3165,0
|
|
20240726,182500,122122455,3165,3165,3165,3165,0
|
|
20240726,182400,122122455,3165,3165,3165,3165,0
|
|
20240726,182300,122122455,3165,3165,3165,3165,0
|
|
20240726,182200,122122455,3165,3165,3165,3165,0
|
|
20240726,182100,122122455,3165,3165,3165,3165,0
|
|
20240726,182000,122122455,3165,3165,3165,3165,0
|
|
20240726,181900,122122455,3165,3165,3165,3165,0
|
|
20240726,181800,122122455,3165,3165,3165,3165,0
|
|
20240726,181700,122122455,3165,3165,3165,3165,0
|
|
20240726,181600,122122455,3165,3165,3165,3165,0
|
|
20240726,181500,122122455,3165,3165,3165,3165,0
|
|
20240726,181400,122122455,3165,3165,3165,3165,0
|
|
20240726,181300,122122455,3165,3165,3165,3165,0
|
|
20240726,181200,122122455,3165,3165,3165,3165,0
|
|
20240726,181100,122122455,3165,3165,3165,3165,0
|
|
20240726,181000,122122455,3165,3165,3165,3165,0
|
|
20240726,180900,122122455,3165,3165,3165,3165,0
|
|
20240726,180800,122122455,3165,3165,3165,3165,0
|
|
20240726,180700,122122455,3165,3165,3165,3165,0
|
|
20240726,180600,122122455,3165,3165,3165,3165,0
|
|
20240726,180500,122122455,3165,3165,3165,3165,1020
|
|
20240726,180400,122122455,3165,3165,3165,3165,0
|
|
20240726,180300,122122455,3165,3165,3165,3165,0
|
|
20240726,180200,122122455,3165,3165,3165,3165,0
|
|
20240726,180100,122122455,3165,3165,3165,3165,0
|
|
20240726,180000,122122455,3165,3165,3165,3165,0
|
|
20240726,175900,122122455,3165,3165,3165,3165,0
|
|
20240726,175800,122122455,3165,3165,3165,3165,0
|
|
20240726,175700,122122455,3165,3165,3165,3165,0
|
|
20240726,175600,122122455,3165,3165,3165,3165,0
|
|
20240726,175500,122122455,3165,3165,3165,3165,0
|
|
20240726,175400,122122455,3165,3165,3165,3165,0
|
|
20240726,175300,122122455,3165,3165,3165,3165,0
|
|
20240726,175200,122122455,3165,3165,3165,3165,0
|
|
20240726,175100,122122455,3165,3165,3165,3165,0
|
|
20240726,175000,122122455,3165,3165,3165,3165,0
|
|
20240726,174900,122122455,3165,3165,3165,3165,0
|
|
20240726,174800,122122455,3165,3165,3165,3165,0
|
|
20240726,174700,122122455,3165,3165,3165,3165,0
|
|
20240726,174600,122122455,3165,3165,3165,3165,0
|
|
20240726,174500,122122455,3165,3165,3165,3165,0
|
|
20240726,174400,122122455,3165,3165,3165,3165,0
|
|
20240726,174300,122122455,3165,3165,3165,3165,0
|
|
20240726,174200,122122455,3165,3165,3165,3165,0
|
|
20240726,174100,122122455,3165,3165,3165,3165,0
|
|
20240726,174000,122122455,3165,3165,3165,3165,0
|
|
20240726,173900,122122455,3165,3165,3165,3165,0
|
|
20240726,173800,122122455,3165,3165,3165,3165,0
|
|
20240726,173700,122122455,3165,3165,3165,3165,0
|
|
20240726,173600,122122455,3165,3165,3165,3165,0
|
|
20240726,173500,122122455,3165,3165,3165,3165,1020
|
|
20240726,173400,122122455,3165,3165,3165,3165,0
|
|
20240726,173300,122122455,3165,3165,3165,3165,0
|
|
20240726,173200,122122455,3165,3165,3165,3165,0
|
|
20240726,173100,122122455,3165,3165,3165,3165,0
|
|
20240726,173000,122122455,3165,3165,3165,3165,0
|
|
20240726,172900,122122455,3165,3165,3165,3165,0
|
|
20240726,172800,122122455,3165,3165,3165,3165,0
|
|
20240726,172700,122122455,3165,3165,3165,3165,0
|
|
20240726,172600,122122455,3165,3165,3165,3165,0
|
|
20240726,172500,122122455,3165,3165,3165,3165,0
|
|
20240726,172400,122122455,3165,3165,3165,3165,0
|
|
20240726,172300,122122455,3165,3165,3165,3165,0
|
|
20240726,172200,122122455,3165,3165,3165,3165,0
|
|
20240726,172100,122122455,3165,3165,3165,3165,0
|
|
20240726,172000,122122455,3165,3165,3165,3165,0
|
|
20240726,171900,122122455,3165,3165,3165,3165,0
|
|
20240726,171800,122122455,3165,3165,3165,3165,0
|
|
20240726,171700,122122455,3165,3165,3165,3165,0
|
|
20240726,171600,122122455,3165,3165,3165,3165,0
|
|
20240726,171500,122122455,3165,3165,3165,3165,0
|
|
20240726,171400,122122455,3165,3165,3165,3165,0
|
|
20240726,171300,122122455,3165,3165,3165,3165,0
|
|
20240726,171200,122122455,3165,3165,3165,3165,0
|
|
20240726,171100,122122455,3165,3165,3165,3165,0
|
|
20240726,171000,122122455,3165,3165,3165,3165,0
|
|
20240726,170900,122122455,3165,3165,3165,3165,0
|
|
20240726,170800,122122455,3165,3165,3165,3165,0
|
|
20240726,170700,122122455,3165,3165,3165,3165,0
|
|
20240726,170600,122122455,3165,3165,3165,3165,0
|
|
20240726,170500,122122455,3165,3165,3165,3165,1020
|
|
20240726,170400,122122455,3165,3165,3165,3165,0
|
|
20240726,170300,122122455,3165,3165,3165,3165,0
|
|
20240726,170200,122122455,3165,3165,3165,3165,0
|
|
20240726,170100,122122455,3165,3165,3165,3165,0
|
|
20240726,170000,122122455,3165,3165,3165,3165,0
|
|
20240726,165900,122122455,3165,3165,3165,3165,0
|
|
20240726,165800,122122455,3165,3165,3165,3165,0
|
|
20240726,165700,122122455,3165,3165,3165,3165,0
|
|
20240726,165600,122122455,3165,3165,3165,3165,0
|
|
20240726,165500,122122455,3165,3165,3165,3165,0
|
|
20240726,165400,122122455,3165,3165,3165,3165,0
|
|
20240726,165300,122122455,3165,3165,3165,3165,0
|
|
20240726,165200,122122455,3165,3165,3165,3165,0
|
|
20240726,165100,122122455,3165,3165,3165,3165,0
|
|
20240726,165000,122122455,3165,3165,3165,3165,0
|
|
20240726,164900,122122455,3165,3165,3165,3165,0
|
|
20240726,164800,122122455,3165,3165,3165,3165,0
|
|
20240726,164700,122122455,3165,3165,3165,3165,0
|
|
20240726,164600,122122455,3165,3165,3165,3165,0
|
|
20240726,164500,122122455,3165,3165,3165,3165,0
|
|
20240726,164400,122122455,3165,3165,3165,3165,0
|
|
20240726,164300,122122455,3165,3165,3165,3165,0
|
|
20240726,164200,122122455,3165,3165,3165,3165,0
|
|
20240726,164100,122122455,3165,3165,3165,3165,0
|
|
20240726,164000,122122455,3165,3165,3165,3165,0
|
|
20240726,163900,122122455,3165,3165,3165,3165,0
|
|
20240726,163800,122122455,3165,3165,3165,3165,0
|
|
20240726,163700,122122455,3165,3165,3165,3165,0
|
|
20240726,163600,122122455,3165,3165,3165,3165,0
|
|
20240726,163500,122122455,3165,3165,3165,3165,1020
|
|
20240726,163400,122122455,3165,3165,3165,3165,0
|
|
20240726,163300,122122455,3165,3165,3165,3165,0
|
|
20240726,163200,122122455,3165,3165,3165,3165,0
|
|
20240726,163100,122122455,3165,3165,3165,3165,0
|
|
20240726,163000,122122455,3165,3165,3165,3165,0
|
|
20240726,162900,122122455,3165,3165,3165,3165,0
|
|
20240726,162800,122122455,3165,3165,3165,3165,0
|
|
20240726,162700,122122455,3165,3165,3165,3165,0
|
|
20240726,162600,122122455,3165,3165,3165,3165,0
|
|
20240726,162500,122122455,3165,3165,3165,3165,0
|
|
20240726,162400,122122455,3165,3165,3165,3165,0
|
|
20240726,162300,122122455,3165,3165,3165,3165,0
|
|
20240726,162200,122122455,3165,3165,3165,3165,0
|
|
20240726,162100,122122455,3165,3165,3165,3165,0
|
|
20240726,162000,122122455,3165,3165,3165,3165,0
|
|
20240726,161900,122122455,3165,3165,3165,3165,0
|
|
20240726,161800,122122455,3165,3165,3165,3165,0
|
|
20240726,161700,122122455,3165,3165,3165,3165,0
|
|
20240726,161600,122122455,3165,3165,3165,3165,0
|
|
20240726,161500,122122455,3165,3165,3165,3165,0
|
|
20240726,161400,122122455,3165,3165,3165,3165,0
|
|
20240726,161300,122122455,3165,3165,3165,3165,0
|
|
20240726,161200,122122455,3165,3165,3165,3165,0
|
|
20240726,161100,122122455,3165,3165,3165,3165,0
|
|
20240726,161000,122122455,3165,3165,3165,3165,0
|
|
20240726,160900,122122455,3165,3165,3165,3165,0
|
|
20240726,160800,122122455,3165,3165,3165,3165,0
|
|
20240726,160700,122122455,3165,3165,3165,3165,0
|
|
20240726,160600,122122455,3165,3165,3165,3165,0
|
|
20240726,160500,122122455,3165,3165,3165,3165,1020
|
|
20240726,160400,122122455,3165,3165,3165,3165,0
|
|
20240726,160300,122122455,3165,3165,3165,3165,0
|
|
20240726,160200,122122455,3165,3165,3165,3165,0
|
|
20240726,160100,122122455,3165,3165,3165,3165,0
|
|
20240726,160000,122122455,3165,3165,3165,3165,0
|
|
20240726,155900,122122455,3165,3165,3165,3165,0
|
|
20240726,155800,122122455,3165,3165,3165,3165,0
|
|
20240726,155700,122122455,3165,3165,3165,3165,0
|
|
20240726,155600,122122455,3165,3165,3165,3165,0
|
|
20240726,155500,122122455,3165,3165,3165,3165,0
|
|
20240726,155400,122122455,3165,3165,3165,3165,0
|
|
20240726,155300,122122455,3165,3165,3165,3165,0
|
|
20240726,155200,122122455,3165,3165,3165,3165,0
|
|
20240726,155100,122122455,3165,3165,3165,3165,0
|
|
20240726,155000,122122455,3165,3165,3165,3165,0
|
|
20240726,154900,122122455,3165,3165,3165,3165,0
|
|
20240726,154800,122122455,3165,3165,3165,3165,0
|
|
20240726,154700,122122455,3165,3165,3165,3165,0
|
|
20240726,154600,122122455,3165,3165,3165,3165,0
|
|
20240726,154500,122122455,3165,3165,3165,3165,0
|
|
20240726,154400,122122455,3165,3165,3165,3165,0
|
|
20240726,154300,122122455,3165,3165,3165,3165,0
|
|
20240726,154200,122122455,3165,3165,3165,3165,0
|
|
20240726,154100,122122455,3165,3165,3165,3165,0
|
|
20240726,154000,122122455,3165,3165,3165,3165,0
|
|
20240726,153900,122122455,3165,3165,3165,3165,0
|
|
20240726,153800,122122455,3165,3165,3165,3165,0
|
|
20240726,153700,122122455,3165,3165,3165,3165,0
|
|
20240726,153600,122122455,3165,3165,3165,3165,0
|
|
20240726,153500,122122455,3165,3165,3165,3165,1020
|
|
20240726,153400,122122455,3165,3165,3165,3165,0
|
|
20240726,153300,122122455,3165,3165,3165,3165,0
|
|
20240726,153200,122122455,3165,3165,3165,3165,0
|
|
20240726,153100,122122455,3165,3165,3165,3165,0
|
|
20240726,153000,122122455,3165,3165,3165,3165,1020
|
|
20240726,152900,118894155,3165,3165,3165,3165,0
|
|
20240726,152800,118894155,3165,3165,3165,3165,0
|
|
20240726,152700,118894155,3165,3165,3165,3165,0
|
|
20240726,152600,118894155,3165,3165,3165,3165,0
|
|
20240726,152500,118894155,3165,3165,3165,3165,0
|
|
20240726,152400,118894155,3165,3165,3165,3165,0
|
|
20240726,152300,118894155,3165,3165,3165,3165,0
|
|
20240726,152200,118894155,3165,3165,3165,3165,0
|
|
20240726,152100,118894155,3165,3165,3165,3165,0
|
|
20240726,152000,118894155,3165,3165,3165,3165,0
|
|
20240726,151900,118894155,3165,3165,3165,3165,1
|
|
20240726,151800,118890990,3160,3160,3160,3160,173
|
|
20240726,151700,118344310,3165,3165,3165,3165,0
|
|
20240726,151600,118344310,3165,3165,3165,3165,5
|
|
20240726,151500,118328485,3165,3165,3165,3165,0
|
|
20240726,151400,118328485,3165,3165,3165,3165,0
|
|
20240726,151300,118328485,3165,3165,3165,3165,0
|
|
20240726,151200,118328485,3165,3165,3165,3165,0
|
|
20240726,151100,118328485,3165,3165,3165,3165,21
|
|
20240726,151000,118262020,3165,3165,3165,3165,0
|
|
20240726,150900,118262020,3165,3165,3165,3165,0
|
|
20240726,150800,118262020,3165,3165,3165,3165,0
|
|
20240726,150700,118262020,3165,3165,3165,3165,0
|
|
20240726,150600,118262020,3165,3160,3165,3160,801
|
|
20240726,150500,115730855,3165,3165,3165,3165,0
|
|
20240726,150400,115730855,3165,3165,3165,3165,0
|
|
20240726,150300,115730855,3165,3160,3165,3160,375
|
|
20240726,150200,114545850,3160,3160,3160,3160,0
|
|
20240726,150100,114545850,3160,3160,3160,3160,126
|
|
20240726,150000,114147690,3165,3160,3165,3160,721
|
|
20240726,145900,111869325,3160,3160,3160,3160,80
|
|
20240726,145800,111616525,3160,3165,3165,3160,550
|
|
20240726,145700,109878275,3165,3165,3165,3165,95
|
|
20240726,145600,109577600,3170,3170,3170,3170,0
|
|
20240726,145500,109577600,3170,3170,3170,3170,50
|
|
20240726,145400,109419100,3170,3170,3170,3170,0
|
|
20240726,145300,109419100,3170,3170,3170,3170,3
|
|
20240726,145200,109409590,3170,3170,3170,3170,0
|
|
20240726,145100,109409590,3170,3170,3170,3170,1376
|
|
20240726,145000,105047670,3165,3165,3165,3165,10
|
|
20240726,144900,105016020,3170,3170,3170,3170,2
|
|
20240726,144800,105009680,3170,3170,3170,3170,0
|
|
20240726,144700,105009680,3170,3170,3170,3170,3
|
|
20240726,144600,105000170,3170,3170,3170,3170,10
|
|
20240726,144500,104968470,3170,3170,3170,3170,237
|
|
20240726,144400,104217180,3170,3170,3170,3170,0
|
|
20240726,144300,104217180,3170,3170,3170,3170,0
|
|
20240726,144200,104217180,3170,3170,3170,3170,0
|
|
20240726,144100,104217180,3170,3170,3170,3170,47
|
|
20240726,144000,104068190,3170,3170,3170,3170,0
|
|
20240726,143900,104068190,3170,3170,3170,3170,0
|
|
20240726,143800,104068190,3170,3170,3170,3170,30
|
|
20240726,143700,103973090,3170,3170,3170,3170,13
|
|
20240726,143600,103931880,3170,3170,3170,3170,0
|
|
20240726,143500,103931880,3170,3170,3170,3170,0
|
|
20240726,143400,103931880,3170,3170,3170,3170,0
|
|
20240726,143300,103931880,3170,3170,3170,3170,0
|
|
20240726,143200,103931880,3170,3170,3170,3170,0
|
|
20240726,143100,103931880,3170,3170,3170,3170,0
|
|
20240726,143000,103931880,3170,3170,3170,3170,0
|
|
20240726,142900,103931880,3170,3170,3170,3170,0
|
|
20240726,142800,103931880,3170,3170,3170,3170,0
|
|
20240726,142700,103931880,3170,3170,3170,3170,0
|
|
20240726,142600,103931880,3170,3170,3170,3170,0
|
|
20240726,142500,103931880,3170,3170,3170,3170,0
|
|
20240726,142400,103931880,3170,3170,3170,3170,500
|
|
20240726,142300,102346880,3170,3170,3170,3170,0
|
|
20240726,142200,102346880,3170,3170,3170,3170,0
|
|
20240726,142100,102346880,3170,3170,3170,3170,2
|
|
20240726,142000,102340540,3170,3170,3170,3170,0
|
|
20240726,141900,102340540,3170,3170,3170,3170,2
|
|
20240726,141800,102334200,3165,3165,3165,3165,0
|
|
20240726,141700,102334200,3165,3165,3165,3165,0
|
|
20240726,141600,102334200,3165,3165,3165,3165,0
|
|
20240726,141500,102334200,3165,3165,3165,3165,0
|
|
20240726,141400,102334200,3165,3165,3165,3165,0
|
|
20240726,141300,102334200,3165,3165,3165,3165,25
|
|
20240726,141200,102255075,3160,3160,3160,3160,0
|
|
20240726,141100,102255075,3160,3160,3160,3160,0
|
|
20240726,141000,102255075,3160,3160,3160,3160,100
|
|
20240726,140900,101939075,3160,3160,3160,3160,4
|
|
20240726,140800,101926435,3160,3160,3160,3160,1
|
|
20240726,140700,101923275,3160,3160,3160,3160,0
|
|
20240726,140600,101923275,3160,3160,3160,3160,2
|
|
20240726,140500,101916955,3155,3155,3155,3155,0
|
|
20240726,140400,101916955,3155,3155,3155,3155,0
|
|
20240726,140300,101916955,3155,3155,3155,3155,0
|
|
20240726,140200,101916955,3155,3155,3155,3155,0
|
|
20240726,140100,101916955,3155,3155,3155,3155,0
|
|
20240726,140000,101916955,3155,3155,3155,3155,0
|
|
20240726,135900,101916955,3155,3155,3155,3155,0
|
|
20240726,135800,101916955,3155,3155,3155,3155,0
|
|
20240726,135700,101916955,3155,3155,3155,3155,0
|
|
20240726,135600,101916955,3155,3160,3160,3155,949
|
|
20240726,135500,98919340,3160,3160,3160,3160,100
|
|
20240726,135400,98603340,3160,3160,3160,3160,0
|
|
20240726,135300,98603340,3160,3160,3160,3160,0
|
|
20240726,135200,98603340,3160,3160,3160,3160,0
|
|
20240726,135100,98603340,3160,3160,3160,3160,0
|
|
20240726,135000,98603340,3160,3160,3160,3160,0
|
|
20240726,134900,98603340,3160,3160,3160,3160,0
|
|
20240726,134800,98603340,3160,3160,3160,3160,0
|
|
20240726,134700,98603340,3160,3160,3160,3160,47
|
|
20240726,134600,98454820,3160,3160,3160,3160,0
|
|
20240726,134500,98454820,3160,3160,3160,3160,0
|
|
20240726,134400,98454820,3160,3160,3160,3160,0
|
|
20240726,134300,98454820,3160,3160,3160,3160,0
|
|
20240726,134200,98454820,3160,3160,3160,3160,0
|
|
20240726,134100,98454820,3160,3160,3160,3160,0
|
|
20240726,134000,98454820,3160,3160,3160,3160,0
|
|
20240726,133900,98454820,3160,3160,3160,3160,0
|
|
20240726,133800,98454820,3160,3160,3160,3160,0
|
|
20240726,133700,98454820,3160,3160,3160,3160,0
|
|
20240726,133600,98454820,3160,3160,3160,3160,0
|
|
20240726,133500,98454820,3160,3160,3160,3160,0
|
|
20240726,133400,98454820,3160,3160,3160,3160,0
|
|
20240726,133300,98454820,3160,3160,3160,3160,0
|
|
20240726,133200,98454820,3160,3165,3165,3160,70
|
|
20240726,133100,98233525,3165,3165,3165,3165,0
|
|
20240726,133000,98233525,3165,3165,3165,3165,0
|
|
20240726,132900,98233525,3165,3165,3165,3165,0
|
|
20240726,132800,98233525,3165,3165,3165,3165,0
|
|
20240726,132700,98233525,3165,3165,3165,3165,0
|
|
20240726,132600,98233525,3165,3165,3165,3165,2
|
|
20240726,132500,98227195,3170,3170,3170,3170,0
|
|
20240726,132400,98227195,3170,3170,3170,3170,0
|
|
20240726,132300,98227195,3170,3170,3170,3170,0
|
|
20240726,132200,98227195,3170,3170,3170,3170,0
|
|
20240726,132100,98227195,3170,3165,3170,3165,12
|
|
20240726,132000,98189205,3165,3165,3165,3165,28
|
|
20240726,131900,98100585,3170,3170,3170,3170,0
|
|
20240726,131800,98100585,3170,3170,3170,3170,0
|
|
20240726,131700,98100585,3170,3170,3170,3170,0
|
|
20240726,131600,98100585,3170,3170,3170,3170,0
|
|
20240726,131500,98100585,3170,3170,3170,3170,0
|
|
20240726,131400,98100585,3170,3165,3170,3165,2
|
|
20240726,131300,98094250,3155,3155,3155,3155,0
|
|
20240726,131200,98094250,3155,3170,3170,3155,4097
|
|
20240726,131100,85146490,3180,3180,3180,3180,1
|
|
20240726,131000,85143310,3165,3165,3165,3165,0
|
|
20240726,130900,85143310,3165,3165,3165,3165,0
|
|
20240726,130800,85143310,3165,3165,3165,3165,0
|
|
20240726,130700,85143310,3165,3165,3165,3165,0
|
|
20240726,130600,85143310,3165,3165,3165,3165,0
|
|
20240726,130500,85143310,3165,3165,3165,3165,0
|
|
20240726,130400,85143310,3165,3165,3165,3165,0
|
|
20240726,130300,85143310,3165,3165,3165,3165,0
|
|
20240726,130200,85143310,3165,3165,3165,3165,175
|
|
20240726,130100,84589435,3170,3170,3170,3170,30
|
|
20240726,130000,84494335,3175,3175,3175,3175,0
|
|
20240726,125900,84494335,3175,3175,3175,3175,0
|
|
20240726,125800,84494335,3175,3175,3175,3175,0
|
|
20240726,125700,84494335,3175,3175,3175,3175,1
|
|
20240726,125600,84491160,3175,3175,3175,3175,2
|
|
20240726,125500,84484810,3165,3165,3165,3165,0
|
|
20240726,125400,84484810,3165,3165,3165,3165,0
|
|
20240726,125300,84484810,3165,3165,3165,3165,150
|
|
20240726,125200,84010060,3175,3175,3175,3175,0
|
|
20240726,125100,84010060,3175,3175,3175,3175,0
|
|
20240726,125000,84010060,3175,3175,3175,3175,0
|
|
20240726,124900,84010060,3175,3175,3175,3175,0
|
|
20240726,124800,84010060,3175,3175,3175,3175,4
|
|
20240726,124700,83997360,3180,3180,3180,3180,0
|
|
20240726,124600,83997360,3180,3175,3180,3175,25
|
|
20240726,124500,83917865,3180,3180,3180,3180,0
|
|
20240726,124400,83917865,3180,3180,3180,3180,0
|
|
20240726,124300,83917865,3180,3175,3180,3175,37
|
|
20240726,124200,83800210,3180,3180,3180,3180,0
|
|
20240726,124100,83800210,3180,3180,3180,3180,0
|
|
20240726,124000,83800210,3180,3170,3180,3170,162
|
|
20240726,123900,83286015,3170,3170,3170,3170,0
|
|
20240726,123800,83286015,3170,3170,3170,3170,2
|
|
20240726,123700,83279675,3170,3170,3170,3170,0
|
|
20240726,123600,83279675,3170,3170,3170,3170,0
|
|
20240726,123500,83279675,3170,3170,3170,3170,0
|
|
20240726,123400,83279675,3170,3170,3170,3170,0
|
|
20240726,123300,83279675,3170,3170,3170,3170,0
|
|
20240726,123200,83279675,3170,3170,3170,3170,0
|
|
20240726,123100,83279675,3170,3170,3170,3170,2000
|
|
20240726,123000,76939675,3170,3170,3170,3170,0
|
|
20240726,122900,76939675,3170,3170,3170,3170,0
|
|
20240726,122800,76939675,3170,3170,3170,3170,0
|
|
20240726,122700,76939675,3170,3170,3170,3170,0
|
|
20240726,122600,76939675,3170,3170,3170,3170,20
|
|
20240726,122500,76876275,3170,3170,3170,3170,20
|
|
20240726,122400,76812875,3170,3170,3170,3170,0
|
|
20240726,122300,76812875,3170,3170,3170,3170,0
|
|
20240726,122200,76812875,3170,3170,3170,3170,0
|
|
20240726,122100,76812875,3170,3170,3170,3170,0
|
|
20240726,122000,76812875,3170,3170,3170,3170,20
|
|
20240726,121900,76749475,3170,3170,3170,3170,148
|
|
20240726,121800,76280315,3170,3170,3170,3170,0
|
|
20240726,121700,76280315,3170,3170,3170,3170,0
|
|
20240726,121600,76280315,3170,3175,3175,3170,679
|
|
20240726,121500,74127640,3175,3175,3175,3175,0
|
|
20240726,121400,74127640,3175,3175,3175,3175,0
|
|
20240726,121300,74127640,3175,3175,3175,3175,203
|
|
20240726,121200,73483115,3175,3175,3175,3175,2510
|
|
20240726,121100,65513865,3175,3175,3175,3175,1
|
|
20240726,121000,65510690,3160,3160,3160,3160,0
|
|
20240726,120900,65510690,3160,3160,3160,3160,0
|
|
20240726,120800,65510690,3160,3160,3160,3160,0
|
|
20240726,120700,65510690,3160,3160,3160,3160,0
|
|
20240726,120600,65510690,3160,3160,3160,3160,0
|
|
20240726,120500,65510690,3160,3160,3160,3160,0
|
|
20240726,120400,65510690,3160,3160,3160,3160,0
|
|
20240726,120300,65510690,3160,3160,3160,3160,0
|
|
20240726,120200,65510690,3160,3160,3160,3160,0
|
|
20240726,120100,65510690,3160,3160,3160,3160,0
|
|
20240726,120000,65510690,3160,3160,3160,3160,0
|
|
20240726,115900,65510690,3160,3160,3160,3160,0
|
|
20240726,115800,65510690,3160,3160,3160,3160,0
|
|
20240726,115700,65510690,3160,3160,3160,3160,0
|
|
20240726,115600,65510690,3160,3160,3160,3160,0
|
|
20240726,115500,65510690,3160,3160,3160,3160,0
|
|
20240726,115400,65510690,3160,3160,3160,3160,322
|
|
20240726,115300,64493170,3165,3165,3165,3165,0
|
|
20240726,115200,64493170,3165,3165,3165,3165,0
|
|
20240726,115100,64493170,3165,3165,3165,3165,1
|
|
20240726,115000,64490005,3165,3165,3165,3165,1
|
|
20240726,114900,64486840,3175,3175,3175,3175,0
|
|
20240726,114800,64486840,3175,3175,3175,3175,0
|
|
20240726,114700,64486840,3175,3175,3175,3175,0
|
|
20240726,114600,64486840,3175,3175,3175,3175,20
|
|
20240726,114500,64423340,3175,3175,3175,3175,0
|
|
20240726,114400,64423340,3175,3175,3175,3175,0
|
|
20240726,114300,64423340,3175,3175,3175,3175,0
|
|
20240726,114200,64423340,3175,3175,3175,3175,0
|
|
20240726,114100,64423340,3175,3175,3175,3175,0
|
|
20240726,114000,64423340,3175,3175,3175,3175,0
|
|
20240726,113900,64423340,3175,3175,3175,3175,0
|
|
20240726,113800,64423340,3175,3175,3175,3175,1
|
|
20240726,113700,64420165,3175,3175,3175,3175,94
|
|
20240726,113600,64121715,3175,3175,3175,3175,95
|
|
20240726,113500,63820090,3175,3175,3175,3175,0
|
|
20240726,113400,63820090,3175,3175,3175,3175,0
|
|
20240726,113300,63820090,3175,3175,3175,3175,0
|
|
20240726,113200,63820090,3175,3175,3175,3175,0
|
|
20240726,113100,63820090,3175,3175,3175,3175,50
|
|
20240726,113000,63661340,3175,3175,3175,3175,0
|
|
20240726,112900,63661340,3175,3175,3175,3175,0
|
|
20240726,112800,63661340,3175,3175,3175,3175,0
|
|
20240726,112700,63661340,3175,3175,3175,3175,0
|
|
20240726,112600,63661340,3175,3175,3175,3175,0
|
|
20240726,112500,63661340,3175,3175,3175,3175,0
|
|
20240726,112400,63661340,3175,3175,3175,3175,5
|
|
20240726,112300,63645465,3175,3175,3175,3175,0
|
|
20240726,112200,63645465,3175,3175,3175,3175,0
|
|
20240726,112100,63645465,3175,3175,3175,3175,0
|
|
20240726,112000,63645465,3175,3175,3175,3175,0
|
|
20240726,111900,63645465,3175,3175,3175,3175,0
|
|
20240726,111800,63645465,3175,3175,3175,3175,100
|
|
20240726,111700,63327965,3170,3170,3170,3170,1
|
|
20240726,111600,63324795,3165,3165,3165,3165,0
|
|
20240726,111500,63324795,3165,3165,3165,3165,0
|
|
20240726,111400,63324795,3165,3165,3165,3165,0
|
|
20240726,111300,63324795,3165,3165,3165,3165,0
|
|
20240726,111200,63324795,3165,3165,3165,3165,0
|
|
20240726,111100,63324795,3165,3165,3165,3165,0
|
|
20240726,111000,63324795,3165,3165,3165,3165,0
|
|
20240726,110900,63324795,3165,3165,3165,3165,0
|
|
20240726,110800,63324795,3165,3165,3165,3165,0
|
|
20240726,110700,63324795,3165,3165,3165,3165,177
|
|
20240726,110600,62764590,3165,3165,3165,3165,0
|
|
20240726,110500,62764590,3165,3165,3165,3165,0
|
|
20240726,110400,62764590,3165,3165,3165,3165,10
|
|
20240726,110300,62732940,3155,3155,3155,3155,61
|
|
20240726,110200,62540485,3165,3165,3165,3165,0
|
|
20240726,110100,62540485,3165,3165,3165,3165,0
|
|
20240726,110000,62540485,3165,3165,3165,3165,0
|
|
20240726,105900,62540485,3165,3165,3165,3165,0
|
|
20240726,105800,62540485,3165,3155,3165,3155,54
|
|
20240726,105700,62370005,3155,3165,3165,3155,147
|
|
20240726,105600,61906210,3160,3155,3160,3155,1342
|
|
20240726,105500,57669660,3155,3155,3155,3155,0
|
|
20240726,105400,57669660,3155,3155,3155,3155,1308
|
|
20240726,105300,53542920,3155,3185,3185,3155,10958
|
|
20240726,105200,18895115,3190,3190,3190,3190,0
|
|
20240726,105100,18895115,3190,3190,3190,3190,0
|
|
20240726,105000,18895115,3190,3185,3190,3185,5
|
|
20240726,104900,18879175,3175,3175,3175,3175,0
|
|
20240726,104800,18879175,3175,3175,3175,3175,1
|
|
20240726,104700,18876000,3175,3175,3175,3175,0
|
|
20240726,104600,18876000,3175,3175,3175,3175,0
|
|
20240726,104500,18876000,3175,3175,3175,3175,0
|
|
20240726,104400,18876000,3175,3175,3175,3175,0
|
|
20240726,104300,18876000,3175,3175,3175,3175,5
|
|
20240726,104200,18860125,3175,3175,3175,3170,701
|
|
20240726,104100,16637925,3180,3180,3180,3180,0
|
|
20240726,104000,16637925,3180,3180,3180,3180,40
|
|
20240726,103900,16510725,3175,3175,3175,3175,100
|
|
20240726,103800,16193225,3180,3180,3180,3180,0
|
|
20240726,103700,16193225,3180,3180,3180,3180,0
|
|
20240726,103600,16193225,3180,3180,3180,3180,5
|
|
20240726,103500,16177325,3190,3190,3190,3190,0
|
|
20240726,103400,16177325,3190,3190,3190,3190,0
|
|
20240726,103300,16177325,3190,3190,3190,3190,2
|
|
20240726,103200,16170945,3180,3180,3180,3180,0
|
|
20240726,103100,16170945,3180,3180,3180,3180,0
|
|
20240726,103000,16170945,3180,3185,3185,3180,60
|
|
20240726,102900,15980095,3185,3185,3185,3185,0
|
|
20240726,102800,15980095,3185,3185,3185,3185,0
|
|
20240726,102700,15980095,3185,3185,3185,3185,0
|
|
20240726,102600,15980095,3185,3185,3185,3185,0
|
|
20240726,102500,15980095,3185,3185,3185,3185,0
|
|
20240726,102400,15980095,3185,3185,3185,3185,0
|
|
20240726,102300,15980095,3185,3185,3185,3185,0
|
|
20240726,102200,15980095,3185,3185,3185,3185,0
|
|
20240726,102100,15980095,3185,3185,3185,3185,0
|
|
20240726,102000,15980095,3185,3185,3185,3185,0
|
|
20240726,101900,15980095,3185,3185,3185,3185,0
|
|
20240726,101800,15980095,3185,3185,3185,3185,0
|
|
20240726,101700,15980095,3185,3190,3190,3185,144
|
|
20240726,101600,15521440,3185,3185,3185,3185,1
|
|
20240726,101500,15518255,3185,3185,3185,3185,0
|
|
20240726,101400,15518255,3185,3185,3185,3185,915
|
|
20240726,101300,12603980,3180,3180,3180,3180,282
|
|
20240726,101200,11707220,3180,3180,3180,3180,0
|
|
20240726,101100,11707220,3180,3180,3180,3180,0
|
|
20240726,101000,11707220,3180,3180,3180,3180,0
|
|
20240726,100900,11707220,3180,3180,3180,3180,0
|
|
20240726,100800,11707220,3180,3180,3180,3180,0
|
|
20240726,100700,11707220,3180,3180,3180,3180,0
|
|
20240726,100600,11707220,3180,3180,3180,3180,0
|
|
20240726,100500,11707220,3180,3180,3180,3180,20
|
|
20240726,100400,11643620,3180,3180,3180,3180,0
|
|
20240726,100300,11643620,3180,3180,3180,3180,1
|
|
20240726,100200,11640440,3170,3170,3170,3170,0
|
|
20240726,100100,11640440,3170,3170,3170,3170,0
|
|
20240726,100000,11640440,3170,3170,3170,3170,0
|
|
20240726,095900,11640440,3170,3170,3170,3170,0
|
|
20240726,095800,11640440,3170,3170,3170,3170,4
|
|
20240726,095700,11627760,3180,3180,3180,3180,0
|
|
20240726,095600,11627760,3180,3180,3180,3180,0
|
|
20240726,095500,11627760,3180,3180,3180,3180,0
|
|
20240726,095400,11627760,3180,3180,3180,3180,0
|
|
20240726,095300,11627760,3180,3180,3180,3180,0
|
|
20240726,095200,11627760,3180,3180,3180,3180,1
|
|
20240726,095100,11624580,3180,3180,3180,3180,0
|
|
20240726,095000,11624580,3180,3180,3180,3180,0
|
|
20240726,094900,11624580,3180,3180,3180,3180,38
|
|
20240726,094800,11503740,3180,3180,3180,3180,0
|
|
20240726,094700,11503740,3180,3180,3180,3180,0
|
|
20240726,094600,11503740,3180,3180,3180,3180,250
|
|
20240726,094500,10708740,3190,3190,3190,3190,3
|
|
20240726,094400,10699170,3180,3180,3180,3180,0
|
|
20240726,094300,10699170,3180,3190,3190,3180,27
|
|
20240726,094200,10613140,3200,3200,3200,3200,0
|
|
20240726,094100,10613140,3200,3200,3200,3200,0
|
|
20240726,094000,10613140,3200,3200,3200,3200,2
|
|
20240726,093900,10606740,3200,3200,3200,3200,233
|
|
20240726,093800,9861140,3200,3200,3200,3200,1
|
|
20240726,093700,9857940,3205,3200,3205,3200,215
|
|
20240726,093600,9169930,3200,3200,3200,3200,0
|
|
20240726,093500,9169930,3200,3195,3200,3195,200
|
|
20240726,093400,8529960,3195,3195,3195,3195,3
|
|
20240726,093300,8520375,3190,3190,3190,3190,0
|
|
20240726,093200,8520375,3190,3190,3190,3190,0
|
|
20240726,093100,8520375,3190,3190,3190,3190,0
|
|
20240726,093000,8520375,3190,3190,3190,3190,302
|
|
20240726,092900,7556995,3190,3190,3190,3190,0
|
|
20240726,092800,7556995,3190,3190,3190,3190,0
|
|
20240726,092700,7556995,3190,3190,3190,3190,200
|
|
20240726,092600,6918995,3185,3190,3190,3185,200
|
|
20240726,092500,6281950,3195,3195,3195,3195,0
|
|
20240726,092400,6281950,3195,3195,3195,3195,501
|
|
20240726,092300,4681255,3190,3190,3190,3190,0
|
|
20240726,092200,4681255,3190,3190,3190,3190,0
|
|
20240726,092100,4681255,3190,3190,3195,3190,5
|
|
20240726,092000,4665295,3195,3190,3195,3190,304
|
|
20240726,091900,3695450,3180,3180,3180,3180,0
|
|
20240726,091800,3695450,3180,3180,3180,3180,84
|
|
20240726,091700,3428330,3180,3180,3180,3180,100
|
|
20240726,091600,3110330,3195,3195,3195,3195,0
|
|
20240726,091500,3110330,3195,3185,3195,3185,50
|
|
20240726,091400,2950800,3185,3185,3185,3185,0
|
|
20240726,091300,2950800,3185,3185,3185,3185,3
|
|
20240726,091200,2941245,3185,3185,3185,3185,0
|
|
20240726,091100,2941245,3185,3185,3185,3185,0
|
|
20240726,091000,2941245,3185,3180,3185,3180,50
|
|
20240726,090900,2782235,3180,3180,3180,3180,0
|
|
20240726,090800,2782235,3180,3180,3180,3180,0
|
|
20240726,090700,2782235,3180,3180,3180,3180,0
|
|
20240726,090600,2782235,3180,3180,3180,3180,203
|
|
20240726,090500,2136695,3180,3180,3180,3180,0
|
|
20240726,090400,2136695,3180,3160,3180,3160,301
|
|
20240726,090300,1179965,3150,3175,3175,3150,256
|
|
20240726,090200,372930,3170,3170,3170,3170,4
|
|
20240726,090100,360250,3170,3170,3170,3170,1
|
|
20240726,090000,357080,3160,3160,3160,3160,113
|