701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,203800,382464010,7600,7600,7600,7600,1268
|
|
20240726,203700,382464010,7600,7600,7600,7600,0
|
|
20240726,203600,382464010,7600,7600,7600,7600,0
|
|
20240726,203500,382464010,7600,7600,7600,7600,0
|
|
20240726,203400,382464010,7600,7600,7600,7600,0
|
|
20240726,203300,382464010,7600,7600,7600,7600,0
|
|
20240726,203200,382464010,7600,7600,7600,7600,0
|
|
20240726,203100,382464010,7600,7600,7600,7600,0
|
|
20240726,203000,382464010,7600,7600,7600,7600,0
|
|
20240726,202900,382464010,7600,7600,7600,7600,0
|
|
20240726,202800,382464010,7600,7600,7600,7600,0
|
|
20240726,202700,382464010,7600,7600,7600,7600,0
|
|
20240726,202600,382464010,7600,7600,7600,7600,0
|
|
20240726,202500,382464010,7600,7600,7600,7600,0
|
|
20240726,202400,382464010,7600,7600,7600,7600,0
|
|
20240726,202300,382464010,7600,7600,7600,7600,0
|
|
20240726,202200,382464010,7600,7600,7600,7600,0
|
|
20240726,202100,382464010,7600,7600,7600,7600,0
|
|
20240726,202000,382464010,7600,7600,7600,7600,0
|
|
20240726,201900,382464010,7600,7600,7600,7600,0
|
|
20240726,201800,382464010,7600,7600,7600,7600,0
|
|
20240726,201700,382464010,7600,7600,7600,7600,0
|
|
20240726,201600,382464010,7600,7600,7600,7600,0
|
|
20240726,201500,382464010,7600,7600,7600,7600,0
|
|
20240726,201400,382464010,7600,7600,7600,7600,0
|
|
20240726,201300,382464010,7600,7600,7600,7600,0
|
|
20240726,201200,382464010,7600,7600,7600,7600,0
|
|
20240726,201100,382464010,7600,7600,7600,7600,0
|
|
20240726,201000,382464010,7600,7600,7600,7600,0
|
|
20240726,200900,382464010,7600,7600,7600,7600,0
|
|
20240726,200800,382464010,7600,7600,7600,7600,1268
|
|
20240726,200700,382464010,7600,7600,7600,7600,0
|
|
20240726,200600,382464010,7600,7600,7600,7600,0
|
|
20240726,200500,382464010,7600,7600,7600,7600,0
|
|
20240726,200400,382464010,7600,7600,7600,7600,0
|
|
20240726,200300,382464010,7600,7600,7600,7600,0
|
|
20240726,200200,382464010,7600,7600,7600,7600,0
|
|
20240726,200100,382464010,7600,7600,7600,7600,0
|
|
20240726,200000,382464010,7600,7600,7600,7600,0
|
|
20240726,195900,382464010,7600,7600,7600,7600,0
|
|
20240726,195800,382464010,7600,7600,7600,7600,0
|
|
20240726,195700,382464010,7600,7600,7600,7600,0
|
|
20240726,195600,382464010,7600,7600,7600,7600,0
|
|
20240726,195500,382464010,7600,7600,7600,7600,0
|
|
20240726,195400,382464010,7600,7600,7600,7600,0
|
|
20240726,195300,382464010,7600,7600,7600,7600,0
|
|
20240726,195200,382464010,7600,7600,7600,7600,0
|
|
20240726,195100,382464010,7600,7600,7600,7600,0
|
|
20240726,195000,382464010,7600,7600,7600,7600,0
|
|
20240726,194900,382464010,7600,7600,7600,7600,0
|
|
20240726,194800,382464010,7600,7600,7600,7600,0
|
|
20240726,194700,382464010,7600,7600,7600,7600,0
|
|
20240726,194600,382464010,7600,7600,7600,7600,0
|
|
20240726,194500,382464010,7600,7600,7600,7600,0
|
|
20240726,194400,382464010,7600,7600,7600,7600,0
|
|
20240726,194300,382464010,7600,7600,7600,7600,0
|
|
20240726,194200,382464010,7600,7600,7600,7600,0
|
|
20240726,194100,382464010,7600,7600,7600,7600,0
|
|
20240726,194000,382464010,7600,7600,7600,7600,0
|
|
20240726,193900,382464010,7600,7600,7600,7600,0
|
|
20240726,193800,382464010,7600,7600,7600,7600,1268
|
|
20240726,193700,382464010,7600,7600,7600,7600,0
|
|
20240726,193600,382464010,7600,7600,7600,7600,0
|
|
20240726,193500,382464010,7600,7600,7600,7600,0
|
|
20240726,193400,382464010,7600,7600,7600,7600,0
|
|
20240726,193300,382464010,7600,7600,7600,7600,0
|
|
20240726,193200,382464010,7600,7600,7600,7600,0
|
|
20240726,193100,382464010,7600,7600,7600,7600,0
|
|
20240726,193000,382464010,7600,7600,7600,7600,0
|
|
20240726,192900,382464010,7600,7600,7600,7600,0
|
|
20240726,192800,382464010,7600,7600,7600,7600,0
|
|
20240726,192700,382464010,7600,7600,7600,7600,0
|
|
20240726,192600,382464010,7600,7600,7600,7600,0
|
|
20240726,192500,382464010,7600,7600,7600,7600,0
|
|
20240726,192400,382464010,7600,7600,7600,7600,0
|
|
20240726,192300,382464010,7600,7600,7600,7600,0
|
|
20240726,192200,382464010,7600,7600,7600,7600,0
|
|
20240726,192100,382464010,7600,7600,7600,7600,0
|
|
20240726,192000,382464010,7600,7600,7600,7600,0
|
|
20240726,191900,382464010,7600,7600,7600,7600,0
|
|
20240726,191800,382464010,7600,7600,7600,7600,0
|
|
20240726,191700,382464010,7600,7600,7600,7600,0
|
|
20240726,191600,382464010,7600,7600,7600,7600,0
|
|
20240726,191500,382464010,7600,7600,7600,7600,0
|
|
20240726,191400,382464010,7600,7600,7600,7600,0
|
|
20240726,191300,382464010,7600,7600,7600,7600,0
|
|
20240726,191200,382464010,7600,7600,7600,7600,0
|
|
20240726,191100,382464010,7600,7600,7600,7600,0
|
|
20240726,191000,382464010,7600,7600,7600,7600,0
|
|
20240726,190900,382464010,7600,7600,7600,7600,0
|
|
20240726,190800,382464010,7600,7600,7600,7600,1268
|
|
20240726,190700,382464010,7600,7600,7600,7600,0
|
|
20240726,190600,382464010,7600,7600,7600,7600,0
|
|
20240726,190500,382464010,7600,7600,7600,7600,0
|
|
20240726,190400,382464010,7600,7600,7600,7600,0
|
|
20240726,190300,382464010,7600,7600,7600,7600,0
|
|
20240726,190200,382464010,7600,7600,7600,7600,0
|
|
20240726,190100,382464010,7600,7600,7600,7600,0
|
|
20240726,190000,382464010,7600,7600,7600,7600,0
|
|
20240726,185900,382464010,7600,7600,7600,7600,0
|
|
20240726,185800,382464010,7600,7600,7600,7600,0
|
|
20240726,185700,382464010,7600,7600,7600,7600,0
|
|
20240726,185600,382464010,7600,7600,7600,7600,0
|
|
20240726,185500,382464010,7600,7600,7600,7600,0
|
|
20240726,185400,382464010,7600,7600,7600,7600,0
|
|
20240726,185300,382464010,7600,7600,7600,7600,0
|
|
20240726,185200,382464010,7600,7600,7600,7600,0
|
|
20240726,185100,382464010,7600,7600,7600,7600,0
|
|
20240726,185000,382464010,7600,7600,7600,7600,0
|
|
20240726,184900,382464010,7600,7600,7600,7600,0
|
|
20240726,184800,382464010,7600,7600,7600,7600,0
|
|
20240726,184700,382464010,7600,7600,7600,7600,0
|
|
20240726,184600,382464010,7600,7600,7600,7600,0
|
|
20240726,184500,382464010,7600,7600,7600,7600,0
|
|
20240726,184400,382464010,7600,7600,7600,7600,0
|
|
20240726,184300,382464010,7600,7600,7600,7600,0
|
|
20240726,184200,382464010,7600,7600,7600,7600,0
|
|
20240726,184100,382464010,7600,7600,7600,7600,0
|
|
20240726,184000,382464010,7600,7600,7600,7600,0
|
|
20240726,183900,382464010,7600,7600,7600,7600,0
|
|
20240726,183800,382464010,7600,7600,7600,7600,1268
|
|
20240726,183700,382464010,7600,7600,7600,7600,0
|
|
20240726,183600,382464010,7600,7600,7600,7600,0
|
|
20240726,183500,382464010,7600,7600,7600,7600,0
|
|
20240726,183400,382464010,7600,7600,7600,7600,0
|
|
20240726,183300,382464010,7600,7600,7600,7600,0
|
|
20240726,183200,382464010,7600,7600,7600,7600,0
|
|
20240726,183100,382464010,7600,7600,7600,7600,0
|
|
20240726,183000,382464010,7600,7600,7600,7600,0
|
|
20240726,182900,382464010,7600,7600,7600,7600,0
|
|
20240726,182800,382464010,7600,7600,7600,7600,0
|
|
20240726,182700,382464010,7600,7600,7600,7600,0
|
|
20240726,182600,382464010,7600,7600,7600,7600,0
|
|
20240726,182500,382464010,7600,7600,7600,7600,0
|
|
20240726,182400,382464010,7600,7600,7600,7600,0
|
|
20240726,182300,382464010,7600,7600,7600,7600,0
|
|
20240726,182200,382464010,7600,7600,7600,7600,0
|
|
20240726,182100,382464010,7600,7600,7600,7600,0
|
|
20240726,182000,382464010,7600,7600,7600,7600,0
|
|
20240726,181900,382464010,7600,7600,7600,7600,0
|
|
20240726,181800,382464010,7600,7600,7600,7600,0
|
|
20240726,181700,382464010,7600,7600,7600,7600,0
|
|
20240726,181600,382464010,7600,7600,7600,7600,0
|
|
20240726,181500,382464010,7600,7600,7600,7600,0
|
|
20240726,181400,382464010,7600,7600,7600,7600,0
|
|
20240726,181300,382464010,7600,7600,7600,7600,0
|
|
20240726,181200,382464010,7600,7600,7600,7600,0
|
|
20240726,181100,382464010,7600,7600,7600,7600,0
|
|
20240726,181000,382464010,7600,7600,7600,7600,0
|
|
20240726,180900,382464010,7600,7600,7600,7600,0
|
|
20240726,180800,382464010,7600,7600,7600,7600,1268
|
|
20240726,180700,382464010,7600,7600,7600,7600,0
|
|
20240726,180600,382464010,7600,7600,7600,7600,0
|
|
20240726,180500,382464010,7600,7600,7600,7600,0
|
|
20240726,180400,382464010,7600,7600,7600,7600,0
|
|
20240726,180300,382464010,7600,7600,7600,7600,0
|
|
20240726,180200,382464010,7600,7600,7600,7600,0
|
|
20240726,180100,382464010,7600,7600,7600,7600,0
|
|
20240726,180000,382464010,7600,7600,7600,7600,0
|
|
20240726,175900,382464010,7600,7600,7600,7600,0
|
|
20240726,175800,382464010,7600,7600,7600,7600,0
|
|
20240726,175700,382464010,7600,7600,7600,7600,0
|
|
20240726,175600,382464010,7600,7600,7600,7600,0
|
|
20240726,175500,382464010,7600,7600,7600,7600,0
|
|
20240726,175400,382464010,7600,7600,7600,7600,0
|
|
20240726,175300,382464010,7600,7600,7600,7600,0
|
|
20240726,175200,382464010,7600,7600,7600,7600,0
|
|
20240726,175100,382464010,7600,7600,7600,7600,0
|
|
20240726,175000,382464010,7600,7600,7600,7600,0
|
|
20240726,174900,382464010,7600,7600,7600,7600,0
|
|
20240726,174800,382464010,7600,7600,7600,7600,0
|
|
20240726,174700,382464010,7600,7600,7600,7600,0
|
|
20240726,174600,382464010,7600,7600,7600,7600,0
|
|
20240726,174500,382464010,7600,7600,7600,7600,0
|
|
20240726,174400,382464010,7600,7600,7600,7600,0
|
|
20240726,174300,382464010,7600,7600,7600,7600,0
|
|
20240726,174200,382464010,7600,7600,7600,7600,0
|
|
20240726,174100,382464010,7600,7600,7600,7600,0
|
|
20240726,174000,382464010,7600,7600,7600,7600,0
|
|
20240726,173900,382464010,7600,7600,7600,7600,0
|
|
20240726,173800,382464010,7600,7600,7600,7600,1268
|
|
20240726,173700,382464010,7600,7600,7600,7600,0
|
|
20240726,173600,382464010,7600,7600,7600,7600,0
|
|
20240726,173500,382464010,7600,7600,7600,7600,0
|
|
20240726,173400,382464010,7600,7600,7600,7600,0
|
|
20240726,173300,382464010,7600,7600,7600,7600,0
|
|
20240726,173200,382464010,7600,7600,7600,7600,0
|
|
20240726,173100,382464010,7600,7600,7600,7600,0
|
|
20240726,173000,382464010,7600,7600,7600,7600,0
|
|
20240726,172900,382464010,7600,7600,7600,7600,0
|
|
20240726,172800,382464010,7600,7600,7600,7600,0
|
|
20240726,172700,382464010,7600,7600,7600,7600,0
|
|
20240726,172600,382464010,7600,7600,7600,7600,0
|
|
20240726,172500,382464010,7600,7600,7600,7600,0
|
|
20240726,172400,382464010,7600,7600,7600,7600,0
|
|
20240726,172300,382464010,7600,7600,7600,7600,0
|
|
20240726,172200,382464010,7600,7600,7600,7600,0
|
|
20240726,172100,382464010,7600,7600,7600,7600,0
|
|
20240726,172000,382464010,7600,7600,7600,7600,0
|
|
20240726,171900,382464010,7600,7600,7600,7600,0
|
|
20240726,171800,382464010,7600,7600,7600,7600,0
|
|
20240726,171700,382464010,7600,7600,7600,7600,0
|
|
20240726,171600,382464010,7600,7600,7600,7600,0
|
|
20240726,171500,382464010,7600,7600,7600,7600,0
|
|
20240726,171400,382464010,7600,7600,7600,7600,0
|
|
20240726,171300,382464010,7600,7600,7600,7600,0
|
|
20240726,171200,382464010,7600,7600,7600,7600,0
|
|
20240726,171100,382464010,7600,7600,7600,7600,0
|
|
20240726,171000,382464010,7600,7600,7600,7600,0
|
|
20240726,170900,382464010,7600,7600,7600,7600,0
|
|
20240726,170800,382464010,7600,7600,7600,7600,1268
|
|
20240726,170700,382464010,7600,7600,7600,7600,0
|
|
20240726,170600,382464010,7600,7600,7600,7600,0
|
|
20240726,170500,382464010,7600,7600,7600,7600,0
|
|
20240726,170400,382464010,7600,7600,7600,7600,0
|
|
20240726,170300,382464010,7600,7600,7600,7600,0
|
|
20240726,170200,382464010,7600,7600,7600,7600,0
|
|
20240726,170100,382464010,7600,7600,7600,7600,0
|
|
20240726,170000,382464010,7600,7600,7600,7600,0
|
|
20240726,165900,382464010,7600,7600,7600,7600,0
|
|
20240726,165800,382464010,7600,7600,7600,7600,0
|
|
20240726,165700,382464010,7600,7600,7600,7600,0
|
|
20240726,165600,382464010,7600,7600,7600,7600,0
|
|
20240726,165500,382464010,7600,7600,7600,7600,0
|
|
20240726,165400,382464010,7600,7600,7600,7600,0
|
|
20240726,165300,382464010,7600,7600,7600,7600,0
|
|
20240726,165200,382464010,7600,7600,7600,7600,0
|
|
20240726,165100,382464010,7600,7600,7600,7600,0
|
|
20240726,165000,382464010,7600,7600,7600,7600,0
|
|
20240726,164900,382464010,7600,7600,7600,7600,0
|
|
20240726,164800,382464010,7600,7600,7600,7600,0
|
|
20240726,164700,382464010,7600,7600,7600,7600,0
|
|
20240726,164600,382464010,7600,7600,7600,7600,0
|
|
20240726,164500,382464010,7600,7600,7600,7600,0
|
|
20240726,164400,382464010,7600,7600,7600,7600,0
|
|
20240726,164300,382464010,7600,7600,7600,7600,0
|
|
20240726,164200,382464010,7600,7600,7600,7600,0
|
|
20240726,164100,382464010,7600,7600,7600,7600,0
|
|
20240726,164000,382464010,7600,7600,7600,7600,0
|
|
20240726,163900,382464010,7600,7600,7600,7600,0
|
|
20240726,163800,382464010,7600,7600,7600,7600,1268
|
|
20240726,163700,382464010,7600,7600,7600,7600,0
|
|
20240726,163600,382464010,7600,7600,7600,7600,0
|
|
20240726,163500,382464010,7600,7600,7600,7600,0
|
|
20240726,163400,382464010,7600,7600,7600,7600,0
|
|
20240726,163300,382464010,7600,7600,7600,7600,0
|
|
20240726,163200,382464010,7600,7600,7600,7600,0
|
|
20240726,163100,382464010,7600,7600,7600,7600,0
|
|
20240726,163000,382464010,7600,7600,7600,7600,0
|
|
20240726,162900,382464010,7600,7600,7600,7600,0
|
|
20240726,162800,382464010,7600,7600,7600,7600,0
|
|
20240726,162700,382464010,7600,7600,7600,7600,0
|
|
20240726,162600,382464010,7600,7600,7600,7600,0
|
|
20240726,162500,382464010,7600,7600,7600,7600,0
|
|
20240726,162400,382464010,7600,7600,7600,7600,0
|
|
20240726,162300,382464010,7600,7600,7600,7600,0
|
|
20240726,162200,382464010,7600,7600,7600,7600,0
|
|
20240726,162100,382464010,7600,7600,7600,7600,0
|
|
20240726,162000,382464010,7600,7600,7600,7600,0
|
|
20240726,161900,382464010,7600,7600,7600,7600,0
|
|
20240726,161800,382464010,7600,7600,7600,7600,0
|
|
20240726,161700,382464010,7600,7600,7600,7600,0
|
|
20240726,161600,382464010,7600,7600,7600,7600,0
|
|
20240726,161500,382464010,7600,7600,7600,7600,0
|
|
20240726,161400,382464010,7600,7600,7600,7600,0
|
|
20240726,161300,382464010,7600,7600,7600,7600,0
|
|
20240726,161200,382464010,7600,7600,7600,7600,0
|
|
20240726,161100,382464010,7600,7600,7600,7600,0
|
|
20240726,161000,382464010,7600,7600,7600,7600,0
|
|
20240726,160900,382464010,7600,7600,7600,7600,0
|
|
20240726,160800,382464010,7600,7600,7600,7600,1268
|
|
20240726,160700,382464010,7600,7600,7600,7600,0
|
|
20240726,160600,382464010,7600,7600,7600,7600,0
|
|
20240726,160500,382464010,7600,7600,7600,7600,0
|
|
20240726,160400,382464010,7600,7600,7600,7600,0
|
|
20240726,160300,382464010,7600,7600,7600,7600,0
|
|
20240726,160200,382464010,7600,7600,7600,7600,0
|
|
20240726,160100,382464010,7600,7600,7600,7600,0
|
|
20240726,160000,382464010,7600,7600,7600,7600,0
|
|
20240726,155900,382464010,7600,7600,7600,7600,0
|
|
20240726,155800,382464010,7600,7600,7600,7600,0
|
|
20240726,155700,382464010,7600,7600,7600,7600,0
|
|
20240726,155600,382464010,7600,7600,7600,7600,0
|
|
20240726,155500,382464010,7600,7600,7600,7600,0
|
|
20240726,155400,382464010,7600,7600,7600,7600,0
|
|
20240726,155300,382464010,7600,7600,7600,7600,0
|
|
20240726,155200,382464010,7600,7600,7600,7600,0
|
|
20240726,155100,382464010,7600,7600,7600,7600,0
|
|
20240726,155000,382464010,7600,7600,7600,7600,0
|
|
20240726,154900,382464010,7600,7600,7600,7600,0
|
|
20240726,154800,382464010,7600,7600,7600,7600,0
|
|
20240726,154700,382464010,7600,7600,7600,7600,0
|
|
20240726,154600,382464010,7600,7600,7600,7600,0
|
|
20240726,154500,382464010,7600,7600,7600,7600,0
|
|
20240726,154400,382464010,7600,7600,7600,7600,0
|
|
20240726,154300,382464010,7600,7600,7600,7600,0
|
|
20240726,154200,382464010,7600,7600,7600,7600,0
|
|
20240726,154100,382464010,7600,7600,7600,7600,0
|
|
20240726,154000,382464010,7600,7600,7600,7600,0
|
|
20240726,153900,382464010,7600,7600,7600,7600,0
|
|
20240726,153800,382464010,7600,7600,7600,7600,1268
|
|
20240726,153700,382464010,7600,7600,7600,7600,0
|
|
20240726,153600,382464010,7600,7600,7600,7600,0
|
|
20240726,153500,382464010,7600,7600,7600,7600,0
|
|
20240726,153400,382464010,7600,7600,7600,7600,0
|
|
20240726,153300,382464010,7600,7600,7600,7600,0
|
|
20240726,153200,382464010,7600,7600,7600,7600,0
|
|
20240726,153100,382464010,7600,7600,7600,7600,0
|
|
20240726,153000,382464010,7600,7600,7600,7600,1268
|
|
20240726,152900,372827210,7630,7630,7630,7630,0
|
|
20240726,152800,372827210,7630,7630,7630,7630,0
|
|
20240726,152700,372827210,7630,7630,7630,7630,0
|
|
20240726,152600,372827210,7630,7630,7630,7630,0
|
|
20240726,152500,372827210,7630,7630,7630,7630,0
|
|
20240726,152400,372827210,7630,7630,7630,7630,0
|
|
20240726,152300,372827210,7630,7630,7630,7630,0
|
|
20240726,152200,372827210,7630,7630,7630,7630,0
|
|
20240726,152100,372827210,7630,7630,7630,7630,0
|
|
20240726,152000,372827210,7630,7630,7630,7630,0
|
|
20240726,151900,372827210,7630,7630,7630,7630,12
|
|
20240726,151800,372735650,7630,7620,7630,7620,104
|
|
20240726,151700,371942880,7620,7620,7620,7620,16
|
|
20240726,151600,371820960,7620,7620,7620,7620,3
|
|
20240726,151500,371798100,7620,7620,7620,7620,26
|
|
20240726,151400,371599980,7610,7610,7610,7610,0
|
|
20240726,151300,371599980,7610,7620,7620,7600,56
|
|
20240726,151200,371173830,7620,7620,7620,7620,5
|
|
20240726,151100,371135730,7600,7600,7600,7600,400
|
|
20240726,151000,368095730,7620,7600,7620,7600,110
|
|
20240726,150900,367257700,7600,7600,7600,7600,0
|
|
20240726,150800,367257700,7600,7600,7600,7600,2
|
|
20240726,150700,367242500,7620,7620,7620,7620,30
|
|
20240726,150600,367013900,7620,7620,7620,7620,0
|
|
20240726,150500,367013900,7620,7620,7620,7620,0
|
|
20240726,150400,367013900,7620,7620,7620,7620,0
|
|
20240726,150300,367013900,7620,7620,7620,7620,0
|
|
20240726,150200,367013900,7620,7620,7620,7620,0
|
|
20240726,150100,367013900,7620,7610,7620,7610,99
|
|
20240726,150000,366260470,7620,7630,7630,7620,248
|
|
20240726,145900,364369870,7630,7630,7630,7630,20
|
|
20240726,145800,364217270,7630,7620,7630,7620,31
|
|
20240726,145700,363980750,7620,7620,7620,7620,1
|
|
20240726,145600,363973130,7620,7620,7620,7620,4
|
|
20240726,145500,363942650,7620,7620,7620,7620,28
|
|
20240726,145400,363729290,7620,7620,7620,7620,0
|
|
20240726,145300,363729290,7620,7620,7620,7620,7
|
|
20240726,145200,363675950,7620,7620,7620,7620,0
|
|
20240726,145100,363675950,7620,7620,7620,7620,0
|
|
20240726,145000,363675950,7620,7620,7620,7620,0
|
|
20240726,144900,363675950,7620,7620,7620,7620,0
|
|
20240726,144800,363675950,7620,7610,7620,7610,12
|
|
20240726,144700,363584520,7620,7620,7620,7620,10
|
|
20240726,144600,363508320,7620,7620,7620,7620,1
|
|
20240726,144500,363500700,7610,7610,7610,7610,0
|
|
20240726,144400,363500700,7610,7610,7610,7610,0
|
|
20240726,144300,363500700,7610,7610,7610,7610,0
|
|
20240726,144200,363500700,7610,7610,7610,7610,0
|
|
20240726,144100,363500700,7610,7610,7610,7610,0
|
|
20240726,144000,363500700,7610,7610,7610,7610,3
|
|
20240726,143900,363477870,7620,7620,7620,7620,29
|
|
20240726,143800,363256890,7620,7620,7620,7620,0
|
|
20240726,143700,363256890,7620,7620,7620,7620,0
|
|
20240726,143600,363256890,7620,7620,7620,7620,0
|
|
20240726,143500,363256890,7620,7610,7620,7610,105
|
|
20240726,143400,362457800,7610,7610,7610,7610,42
|
|
20240726,143300,362138180,7600,7600,7600,7600,0
|
|
20240726,143200,362138180,7600,7600,7600,7600,0
|
|
20240726,143100,362138180,7600,7600,7600,7600,0
|
|
20240726,143000,362138180,7600,7600,7600,7600,88
|
|
20240726,142900,361469380,7590,7590,7590,7590,2
|
|
20240726,142800,361454200,7600,7600,7600,7600,0
|
|
20240726,142700,361454200,7600,7600,7600,7600,30
|
|
20240726,142600,361226200,7600,7600,7600,7600,94
|
|
20240726,142500,360511800,7590,7590,7590,7590,60
|
|
20240726,142400,360056400,7590,7590,7590,7590,59
|
|
20240726,142300,359608590,7580,7580,7580,7580,0
|
|
20240726,142200,359608590,7580,7580,7580,7580,0
|
|
20240726,142100,359608590,7580,7580,7580,7580,0
|
|
20240726,142000,359608590,7580,7580,7580,7580,0
|
|
20240726,141900,359608590,7580,7580,7580,7580,0
|
|
20240726,141800,359608590,7580,7580,7580,7580,45
|
|
20240726,141700,359267490,7580,7580,7580,7580,60
|
|
20240726,141600,358812690,7590,7590,7590,7590,6
|
|
20240726,141500,358767150,7590,7590,7590,7590,0
|
|
20240726,141400,358767150,7590,7590,7590,7590,0
|
|
20240726,141300,358767150,7590,7590,7590,7590,0
|
|
20240726,141200,358767150,7590,7590,7590,7590,0
|
|
20240726,141100,358767150,7590,7590,7590,7590,0
|
|
20240726,141000,358767150,7590,7590,7590,7590,36
|
|
20240726,140900,358493910,7600,7600,7600,7600,0
|
|
20240726,140800,358493910,7600,7600,7600,7600,0
|
|
20240726,140700,358493910,7600,7600,7600,7600,1
|
|
20240726,140600,358486310,7610,7610,7610,7610,0
|
|
20240726,140500,358486310,7610,7610,7610,7610,0
|
|
20240726,140400,358486310,7610,7610,7610,7610,0
|
|
20240726,140300,358486310,7610,7610,7610,7610,0
|
|
20240726,140200,358486310,7610,7610,7610,7610,0
|
|
20240726,140100,358486310,7610,7610,7610,7610,31
|
|
20240726,140000,358250400,7610,7610,7610,7610,0
|
|
20240726,135900,358250400,7610,7610,7610,7610,0
|
|
20240726,135800,358250400,7610,7610,7610,7610,16
|
|
20240726,135700,358128640,7600,7600,7600,7600,0
|
|
20240726,135600,358128640,7600,7600,7600,7600,19
|
|
20240726,135500,357984240,7600,7600,7600,7600,0
|
|
20240726,135400,357984240,7600,7600,7600,7600,0
|
|
20240726,135300,357984240,7600,7600,7600,7600,0
|
|
20240726,135200,357984240,7600,7600,7600,7600,0
|
|
20240726,135100,357984240,7600,7600,7600,7600,0
|
|
20240726,135000,357984240,7600,7600,7600,7600,0
|
|
20240726,134900,357984240,7600,7600,7600,7600,28
|
|
20240726,134800,357771440,7580,7580,7580,7580,0
|
|
20240726,134700,357771440,7580,7570,7580,7570,618
|
|
20240726,134600,353087180,7580,7580,7580,7580,0
|
|
20240726,134500,353087180,7580,7580,7580,7580,0
|
|
20240726,134400,353087180,7580,7580,7580,7580,0
|
|
20240726,134300,353087180,7580,7580,7580,7580,0
|
|
20240726,134200,353087180,7580,7580,7580,7580,0
|
|
20240726,134100,353087180,7580,7580,7580,7580,0
|
|
20240726,134000,353087180,7580,7580,7580,7580,0
|
|
20240726,133900,353087180,7580,7580,7580,7580,0
|
|
20240726,133800,353087180,7580,7580,7580,7580,10
|
|
20240726,133700,353011380,7580,7580,7580,7580,0
|
|
20240726,133600,353011380,7580,7580,7580,7580,0
|
|
20240726,133500,353011380,7580,7580,7580,7580,1
|
|
20240726,133400,353003800,7590,7590,7590,7590,1
|
|
20240726,133300,352996210,7560,7560,7560,7560,0
|
|
20240726,133200,352996210,7560,7560,7560,7560,20
|
|
20240726,133100,352845010,7550,7550,7550,7550,0
|
|
20240726,133000,352845010,7550,7570,7570,7550,187
|
|
20240726,132900,351429500,7560,7580,7580,7560,2000
|
|
20240726,132800,336297220,7580,7580,7580,7580,0
|
|
20240726,132700,336297220,7580,7590,7590,7580,62
|
|
20240726,132600,335826960,7600,7600,7600,7600,0
|
|
20240726,132500,335826960,7600,7600,7600,7600,0
|
|
20240726,132400,335826960,7600,7600,7600,7600,0
|
|
20240726,132300,335826960,7600,7600,7600,7600,0
|
|
20240726,132200,335826960,7600,7600,7600,7600,0
|
|
20240726,132100,335826960,7600,7600,7600,7600,0
|
|
20240726,132000,335826960,7600,7600,7600,7600,0
|
|
20240726,131900,335826960,7600,7600,7600,7600,153
|
|
20240726,131800,334664160,7610,7610,7610,7610,0
|
|
20240726,131700,334664160,7610,7610,7610,7610,80
|
|
20240726,131600,334055360,7620,7620,7620,7620,0
|
|
20240726,131500,334055360,7620,7620,7620,7620,0
|
|
20240726,131400,334055360,7620,7620,7620,7620,82
|
|
20240726,131300,333430520,7630,7630,7630,7630,0
|
|
20240726,131200,333430520,7630,7630,7630,7630,0
|
|
20240726,131100,333430520,7630,7630,7630,7630,0
|
|
20240726,131000,333430520,7630,7630,7630,7630,1
|
|
20240726,130900,333422890,7610,7610,7610,7610,0
|
|
20240726,130800,333422890,7610,7610,7610,7610,0
|
|
20240726,130700,333422890,7610,7610,7610,7610,0
|
|
20240726,130600,333422890,7610,7620,7620,7610,6
|
|
20240726,130500,333377220,7610,7610,7610,7610,160
|
|
20240726,130400,332159620,7590,7590,7590,7590,0
|
|
20240726,130300,332159620,7590,7590,7590,7590,0
|
|
20240726,130200,332159620,7590,7590,7590,7590,0
|
|
20240726,130100,332159620,7590,7590,7590,7590,0
|
|
20240726,130000,332159620,7590,7590,7590,7590,15
|
|
20240726,125900,332045770,7590,7590,7590,7590,0
|
|
20240726,125800,332045770,7590,7590,7590,7590,0
|
|
20240726,125700,332045770,7590,7590,7590,7590,0
|
|
20240726,125600,332045770,7590,7590,7590,7590,0
|
|
20240726,125500,332045770,7590,7590,7590,7590,0
|
|
20240726,125400,332045770,7590,7590,7590,7590,0
|
|
20240726,125300,332045770,7590,7590,7590,7590,0
|
|
20240726,125200,332045770,7590,7590,7590,7590,0
|
|
20240726,125100,332045770,7590,7590,7590,7590,0
|
|
20240726,125000,332045770,7590,7590,7590,7590,0
|
|
20240726,124900,332045770,7590,7590,7590,7590,0
|
|
20240726,124800,332045770,7590,7590,7590,7590,0
|
|
20240726,124700,332045770,7590,7590,7590,7590,0
|
|
20240726,124600,332045770,7590,7590,7590,7590,188
|
|
20240726,124500,330618850,7590,7590,7590,7590,0
|
|
20240726,124400,330618850,7590,7610,7610,7590,680
|
|
20240726,124300,325453660,7630,7630,7630,7630,0
|
|
20240726,124200,325453660,7630,7630,7630,7630,5
|
|
20240726,124100,325415510,7630,7630,7630,7630,0
|
|
20240726,124000,325415510,7630,7620,7630,7620,26
|
|
20240726,123900,325217250,7610,7610,7610,7610,0
|
|
20240726,123800,325217250,7610,7610,7610,7610,20
|
|
20240726,123700,325065050,7610,7610,7610,7610,0
|
|
20240726,123600,325065050,7610,7610,7610,7610,120
|
|
20240726,123500,324151850,7610,7610,7610,7610,0
|
|
20240726,123400,324151850,7610,7610,7610,7610,64
|
|
20240726,123300,323664810,7620,7620,7620,7620,0
|
|
20240726,123200,323664810,7620,7620,7620,7620,0
|
|
20240726,123100,323664810,7620,7620,7620,7620,0
|
|
20240726,123000,323664810,7620,7620,7620,7620,0
|
|
20240726,122900,323664810,7620,7620,7620,7620,0
|
|
20240726,122800,323664810,7620,7620,7620,7620,3
|
|
20240726,122700,323641950,7620,7620,7620,7620,0
|
|
20240726,122600,323641950,7620,7620,7620,7620,65
|
|
20240726,122500,323146650,7610,7610,7610,7610,0
|
|
20240726,122400,323146650,7610,7610,7610,7610,0
|
|
20240726,122300,323146650,7610,7580,7610,7580,21
|
|
20240726,122200,322987440,7580,7580,7580,7580,53
|
|
20240726,122100,322585700,7590,7610,7610,7590,501
|
|
20240726,122000,318781220,7610,7610,7610,7610,200
|
|
20240726,121900,317259220,7620,7620,7620,7620,112
|
|
20240726,121800,316405780,7630,7630,7630,7630,20
|
|
20240726,121700,316253180,7630,7630,7630,7630,0
|
|
20240726,121600,316253180,7630,7630,7630,7630,32
|
|
20240726,121500,316009020,7630,7630,7630,7630,0
|
|
20240726,121400,316009020,7630,7630,7630,7630,0
|
|
20240726,121300,316009020,7630,7630,7630,7630,0
|
|
20240726,121200,316009020,7630,7630,7630,7630,0
|
|
20240726,121100,316009020,7630,7640,7640,7630,12
|
|
20240726,121000,315917440,7640,7640,7640,7640,0
|
|
20240726,120900,315917440,7640,7640,7640,7640,0
|
|
20240726,120800,315917440,7640,7640,7640,7640,0
|
|
20240726,120700,315917440,7640,7640,7640,7640,0
|
|
20240726,120600,315917440,7640,7640,7640,7640,3
|
|
20240726,120500,315894520,7630,7630,7630,7630,0
|
|
20240726,120400,315894520,7630,7630,7630,7630,0
|
|
20240726,120300,315894520,7630,7630,7630,7630,0
|
|
20240726,120200,315894520,7630,7630,7630,7630,0
|
|
20240726,120100,315894520,7630,7640,7650,7630,73
|
|
20240726,120000,315337230,7640,7640,7640,7640,0
|
|
20240726,115900,315337230,7640,7640,7640,7640,0
|
|
20240726,115800,315337230,7640,7640,7640,7640,0
|
|
20240726,115700,315337230,7640,7640,7640,7640,111
|
|
20240726,115600,314489190,7640,7640,7640,7640,0
|
|
20240726,115500,314489190,7640,7640,7640,7640,16
|
|
20240726,115400,314366950,7640,7640,7640,7640,100
|
|
20240726,115300,313602950,7620,7620,7620,7620,0
|
|
20240726,115200,313602950,7620,7620,7620,7620,52
|
|
20240726,115100,313206710,7620,7620,7620,7620,22
|
|
20240726,115000,313039070,7600,7600,7600,7600,0
|
|
20240726,114900,313039070,7600,7600,7600,7600,11
|
|
20240726,114800,312955470,7610,7610,7610,7610,2
|
|
20240726,114700,312940250,7620,7620,7620,7620,46
|
|
20240726,114600,312589730,7640,7640,7640,7640,36
|
|
20240726,114500,312314690,7640,7640,7640,7640,0
|
|
20240726,114400,312314690,7640,7640,7640,7640,0
|
|
20240726,114300,312314690,7640,7640,7640,7640,0
|
|
20240726,114200,312314690,7640,7640,7640,7640,0
|
|
20240726,114100,312314690,7640,7640,7640,7640,0
|
|
20240726,114000,312314690,7640,7640,7640,7640,0
|
|
20240726,113900,312314690,7640,7620,7640,7620,176
|
|
20240726,113800,310970150,7610,7620,7620,7610,115
|
|
20240726,113700,310094870,7620,7620,7620,7620,0
|
|
20240726,113600,310094870,7620,7620,7620,7620,0
|
|
20240726,113500,310094870,7620,7620,7620,7620,49
|
|
20240726,113400,309721490,7630,7630,7630,7630,0
|
|
20240726,113300,309721490,7630,7630,7630,7630,0
|
|
20240726,113200,309721490,7630,7630,7630,7630,10
|
|
20240726,113100,309645190,7630,7630,7630,7630,0
|
|
20240726,113000,309645190,7630,7630,7630,7630,0
|
|
20240726,112900,309645190,7630,7630,7630,7630,0
|
|
20240726,112800,309645190,7630,7630,7630,7630,143
|
|
20240726,112700,308554100,7640,7640,7640,7640,0
|
|
20240726,112600,308554100,7640,7640,7640,7640,29
|
|
20240726,112500,308332540,7660,7660,7660,7660,0
|
|
20240726,112400,308332540,7660,7660,7660,7660,100
|
|
20240726,112300,307566540,7660,7660,7660,7660,0
|
|
20240726,112200,307566540,7660,7660,7660,7660,0
|
|
20240726,112100,307566540,7660,7660,7660,7660,14
|
|
20240726,112000,307459300,7650,7650,7650,7650,0
|
|
20240726,111900,307459300,7650,7650,7650,7650,5
|
|
20240726,111800,307421050,7650,7650,7650,7650,121
|
|
20240726,111700,306495400,7650,7640,7650,7640,300
|
|
20240726,111600,304200470,7630,7630,7630,7630,58
|
|
20240726,111500,303757930,7630,7630,7630,7630,1
|
|
20240726,111400,303750300,7620,7600,7620,7600,46
|
|
20240726,111300,303399880,7610,7610,7610,7610,0
|
|
20240726,111200,303399880,7610,7610,7610,7610,0
|
|
20240726,111100,303399880,7610,7610,7610,7610,163
|
|
20240726,111000,302159450,7620,7620,7620,7620,2
|
|
20240726,110900,302144210,7620,7620,7620,7620,0
|
|
20240726,110800,302144210,7620,7620,7620,7620,0
|
|
20240726,110700,302144210,7620,7620,7620,7620,0
|
|
20240726,110600,302144210,7620,7620,7620,7620,1
|
|
20240726,110500,302136590,7580,7580,7580,7580,0
|
|
20240726,110400,302136590,7580,7580,7580,7580,0
|
|
20240726,110300,302136590,7580,7580,7580,7580,0
|
|
20240726,110200,302136590,7580,7580,7580,7580,0
|
|
20240726,110100,302136590,7580,7580,7580,7580,0
|
|
20240726,110000,302136590,7580,7580,7580,7580,0
|
|
20240726,105900,302136590,7580,7580,7580,7580,0
|
|
20240726,105800,302136590,7580,7580,7580,7580,0
|
|
20240726,105700,302136590,7580,7580,7580,7580,228
|
|
20240726,105600,300408350,7570,7570,7570,7570,76
|
|
20240726,105500,299833030,7550,7580,7580,7550,1689
|
|
20240726,105400,287072870,7580,7580,7580,7580,11
|
|
20240726,105300,286989490,7580,7580,7580,7580,9
|
|
20240726,105200,286921270,7570,7570,7570,7570,1
|
|
20240726,105100,286913700,7570,7570,7570,7570,0
|
|
20240726,105000,286913700,7570,7570,7570,7570,0
|
|
20240726,104900,286913700,7570,7570,7570,7570,2
|
|
20240726,104800,286898560,7580,7580,7580,7580,40
|
|
20240726,104700,286595360,7580,7580,7580,7580,0
|
|
20240726,104600,286595360,7580,7560,7580,7560,475
|
|
20240726,104500,282996940,7560,7580,7580,7560,660
|
|
20240726,104400,278004310,7580,7580,7580,7580,0
|
|
20240726,104300,278004310,7580,7590,7590,7580,614
|
|
20240726,104200,273344770,7600,7610,7610,7600,151
|
|
20240726,104100,272196790,7610,7610,7610,7610,0
|
|
20240726,104000,272196790,7610,7610,7610,7610,0
|
|
20240726,103900,272196790,7610,7610,7610,7610,0
|
|
20240726,103800,272196790,7610,7610,7610,7610,1
|
|
20240726,103700,272189180,7610,7610,7610,7610,0
|
|
20240726,103600,272189180,7610,7610,7620,7610,502
|
|
20240726,103500,268368940,7620,7620,7620,7620,0
|
|
20240726,103400,268368940,7620,7620,7620,7620,17
|
|
20240726,103300,268239400,7620,7620,7620,7620,1
|
|
20240726,103200,268231780,7620,7620,7620,7620,0
|
|
20240726,103100,268231780,7620,7620,7620,7620,100
|
|
20240726,103000,267469780,7620,7620,7620,7620,38
|
|
20240726,102900,267180220,7630,7630,7630,7630,30
|
|
20240726,102800,266951320,7620,7620,7620,7620,0
|
|
20240726,102700,266951320,7620,7620,7620,7620,0
|
|
20240726,102600,266951320,7620,7620,7620,7620,0
|
|
20240726,102500,266951320,7620,7620,7620,7620,0
|
|
20240726,102400,266951320,7620,7620,7620,7620,100
|
|
20240726,102300,266189320,7620,7620,7620,7620,0
|
|
20240726,102200,266189320,7620,7620,7620,7620,0
|
|
20240726,102100,266189320,7620,7640,7640,7620,1500
|
|
20240726,102000,254754490,7630,7640,7640,7630,122
|
|
20240726,101900,253823580,7640,7640,7640,7640,800
|
|
20240726,101800,247711580,7650,7640,7650,7640,235
|
|
20240726,101700,245913910,7660,7650,7660,7650,635
|
|
20240726,101600,241055910,7660,7660,7660,7660,0
|
|
20240726,101500,241055910,7660,7660,7660,7660,0
|
|
20240726,101400,241055910,7660,7660,7660,7660,0
|
|
20240726,101300,241055910,7660,7670,7670,7660,155
|
|
20240726,101200,239868510,7670,7660,7670,7660,826
|
|
20240726,101100,233538930,7640,7640,7640,7640,0
|
|
20240726,101000,233538930,7640,7640,7640,7640,229
|
|
20240726,100900,231789370,7650,7650,7650,7650,0
|
|
20240726,100800,231789370,7650,7630,7650,7630,406
|
|
20240726,100700,228688100,7640,7640,7640,7640,0
|
|
20240726,100600,228688100,7640,7640,7640,7640,133
|
|
20240726,100500,227671980,7630,7630,7630,7630,1
|
|
20240726,100400,227664350,7640,7640,7640,7640,1
|
|
20240726,100300,227656710,7640,7640,7640,7640,2
|
|
20240726,100200,227641430,7630,7630,7630,7630,106
|
|
20240726,100100,226832650,7620,7630,7630,7620,4
|
|
20240726,100000,226802140,7630,7630,7630,7630,4
|
|
20240726,095900,226771620,7610,7620,7620,7610,435
|
|
20240726,095800,223458250,7620,7620,7620,7620,0
|
|
20240726,095700,223458250,7620,7620,7620,7620,13
|
|
20240726,095600,223359190,7610,7610,7610,7610,0
|
|
20240726,095500,223359190,7610,7610,7610,7610,0
|
|
20240726,095400,223359190,7610,7610,7610,7610,1
|
|
20240726,095300,223351580,7610,7620,7620,7610,1600
|
|
20240726,095200,211168840,7620,7630,7630,7620,549
|
|
20240726,095100,206984040,7640,7640,7640,7640,0
|
|
20240726,095000,206984040,7640,7640,7640,7640,1
|
|
20240726,094900,206976400,7630,7620,7630,7620,55
|
|
20240726,094800,206556920,7630,7630,7630,7630,15
|
|
20240726,094700,206442470,7630,7630,7630,7630,662
|
|
20240726,094600,201391410,7630,7630,7630,7630,24
|
|
20240726,094500,201208290,7640,7640,7640,7640,4
|
|
20240726,094400,201177730,7640,7640,7640,7640,0
|
|
20240726,094300,201177730,7640,7640,7640,7640,0
|
|
20240726,094200,201177730,7640,7640,7640,7640,0
|
|
20240726,094100,201177730,7640,7640,7640,7640,1
|
|
20240726,094000,201170090,7640,7620,7640,7620,135
|
|
20240726,093900,200138960,7630,7630,7630,7630,8
|
|
20240726,093800,200077920,7630,7630,7630,7630,30
|
|
20240726,093700,199849020,7630,7630,7630,7630,33
|
|
20240726,093600,199597230,7630,7640,7640,7630,32
|
|
20240726,093500,199353050,7630,7630,7630,7630,20
|
|
20240726,093400,199200450,7640,7640,7640,7640,197
|
|
20240726,093300,197695370,7600,7600,7600,7600,0
|
|
20240726,093200,197695370,7600,7600,7600,7600,2002
|
|
20240726,093100,182480170,7600,7600,7600,7600,3
|
|
20240726,093000,182457370,7580,7580,7580,7580,200
|
|
20240726,092900,180941370,7590,7590,7590,7590,604
|
|
20240726,092800,176357010,7600,7600,7600,7600,4
|
|
20240726,092700,176326610,7600,7620,7620,7600,2284
|
|
20240726,092600,158967890,7620,7630,7630,7620,200
|
|
20240726,092500,157443060,7630,7630,7630,7630,0
|
|
20240726,092400,157443060,7630,7640,7640,7630,300
|
|
20240726,092300,155154020,7630,7630,7630,7630,0
|
|
20240726,092200,155154020,7630,7630,7630,7630,122
|
|
20240726,092100,154223160,7630,7630,7630,7630,6
|
|
20240726,092000,154177380,7630,7630,7630,7630,272
|
|
20240726,091900,152102020,7630,7630,7630,7630,734
|
|
20240726,091800,146501600,7630,7630,7630,7630,0
|
|
20240726,091700,146501600,7630,7630,7630,7600,1135
|
|
20240726,091600,137847370,7630,7640,7640,7600,274
|
|
20240726,091500,135758280,7660,7660,7660,7650,1446
|
|
20240726,091400,124691770,7670,7670,7670,7670,2
|
|
20240726,091300,124676430,7670,7660,7670,7660,63
|
|
20240726,091200,124193510,7660,7650,7660,7650,17
|
|
20240726,091100,124063440,7650,7660,7660,7650,43
|
|
20240726,091000,123734460,7660,7690,7690,7660,464
|
|
20240726,090900,120167880,7690,7690,7690,7690,17
|
|
20240726,090800,120037150,7680,7650,7680,7640,6091
|
|
20240726,090700,73378260,7640,7640,7650,7640,202
|
|
20240726,090600,71834970,7640,7640,7640,7620,340
|
|
20240726,090500,69242210,7640,7660,7660,7640,462
|
|
20240726,090400,65708580,7650,7650,7660,7640,1736
|
|
20240726,090300,52420500,7650,7660,7680,7650,905
|
|
20240726,090200,45480640,7660,7660,7660,7660,26
|
|
20240726,090100,45281480,7620,7600,7670,7600,2657
|
|
20240726,090000,25011730,7610,7540,7610,7540,3302
|