580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183700,25263700,9250,9250,9250,9250,87
|
|
20240726,183600,25263700,9250,9250,9250,9250,0
|
|
20240726,183500,25263700,9250,9250,9250,9250,0
|
|
20240726,183400,25263700,9250,9250,9250,9250,0
|
|
20240726,183300,25263700,9250,9250,9250,9250,0
|
|
20240726,183200,25263700,9250,9250,9250,9250,0
|
|
20240726,183100,25263700,9250,9250,9250,9250,0
|
|
20240726,183000,25263700,9250,9250,9250,9250,0
|
|
20240726,182900,25263700,9250,9250,9250,9250,0
|
|
20240726,182800,25263700,9250,9250,9250,9250,0
|
|
20240726,182700,25263700,9250,9250,9250,9250,0
|
|
20240726,182600,25263700,9250,9250,9250,9250,0
|
|
20240726,182500,25263700,9250,9250,9250,9250,0
|
|
20240726,182400,25263700,9250,9250,9250,9250,0
|
|
20240726,182300,25263700,9250,9250,9250,9250,0
|
|
20240726,182200,25263700,9250,9250,9250,9250,0
|
|
20240726,182100,25263700,9250,9250,9250,9250,0
|
|
20240726,182000,25263700,9250,9250,9250,9250,0
|
|
20240726,181900,25263700,9250,9250,9250,9250,0
|
|
20240726,181800,25263700,9250,9250,9250,9250,0
|
|
20240726,181700,25263700,9250,9250,9250,9250,0
|
|
20240726,181600,25263700,9250,9250,9250,9250,0
|
|
20240726,181500,25263700,9250,9250,9250,9250,0
|
|
20240726,181400,25263700,9250,9250,9250,9250,0
|
|
20240726,181300,25263700,9250,9250,9250,9250,0
|
|
20240726,181200,25263700,9250,9250,9250,9250,0
|
|
20240726,181100,25263700,9250,9250,9250,9250,0
|
|
20240726,181000,25263700,9250,9250,9250,9250,0
|
|
20240726,180900,25263700,9250,9250,9250,9250,0
|
|
20240726,180800,25263700,9250,9250,9250,9250,0
|
|
20240726,180700,25263700,9250,9250,9250,9250,87
|
|
20240726,180600,25263700,9250,9250,9250,9250,0
|
|
20240726,180500,25263700,9250,9250,9250,9250,0
|
|
20240726,180400,25263700,9250,9250,9250,9250,0
|
|
20240726,180300,25263700,9250,9250,9250,9250,0
|
|
20240726,180200,25263700,9250,9250,9250,9250,0
|
|
20240726,180100,25263700,9250,9250,9250,9250,0
|
|
20240726,180000,25263700,9250,9250,9250,9250,0
|
|
20240726,175900,25263700,9250,9250,9250,9250,0
|
|
20240726,175800,25263700,9250,9250,9250,9250,0
|
|
20240726,175700,25263700,9250,9250,9250,9250,0
|
|
20240726,175600,25263700,9250,9250,9250,9250,0
|
|
20240726,175500,25263700,9250,9250,9250,9250,0
|
|
20240726,175400,25263700,9250,9250,9250,9250,0
|
|
20240726,175300,25263700,9250,9250,9250,9250,0
|
|
20240726,175200,25263700,9250,9250,9250,9250,0
|
|
20240726,175100,25263700,9250,9250,9250,9250,0
|
|
20240726,175000,25263700,9250,9250,9250,9250,0
|
|
20240726,174900,25263700,9250,9250,9250,9250,0
|
|
20240726,174800,25263700,9250,9250,9250,9250,0
|
|
20240726,174700,25263700,9250,9250,9250,9250,0
|
|
20240726,174600,25263700,9250,9250,9250,9250,0
|
|
20240726,174500,25263700,9250,9250,9250,9250,0
|
|
20240726,174400,25263700,9250,9250,9250,9250,0
|
|
20240726,174300,25263700,9250,9250,9250,9250,0
|
|
20240726,174200,25263700,9250,9250,9250,9250,0
|
|
20240726,174100,25263700,9250,9250,9250,9250,0
|
|
20240726,174000,25263700,9250,9250,9250,9250,0
|
|
20240726,173900,25263700,9250,9250,9250,9250,0
|
|
20240726,173800,25263700,9250,9250,9250,9250,0
|
|
20240726,173700,25263700,9250,9250,9250,9250,87
|
|
20240726,173600,25263700,9250,9250,9250,9250,0
|
|
20240726,173500,25263700,9250,9250,9250,9250,0
|
|
20240726,173400,25263700,9250,9250,9250,9250,0
|
|
20240726,173300,25263700,9250,9250,9250,9250,0
|
|
20240726,173200,25263700,9250,9250,9250,9250,0
|
|
20240726,173100,25263700,9250,9250,9250,9250,0
|
|
20240726,173000,25263700,9250,9250,9250,9250,0
|
|
20240726,172900,25263700,9250,9250,9250,9250,0
|
|
20240726,172800,25263700,9250,9250,9250,9250,0
|
|
20240726,172700,25263700,9250,9250,9250,9250,0
|
|
20240726,172600,25263700,9250,9250,9250,9250,0
|
|
20240726,172500,25263700,9250,9250,9250,9250,0
|
|
20240726,172400,25263700,9250,9250,9250,9250,0
|
|
20240726,172300,25263700,9250,9250,9250,9250,0
|
|
20240726,172200,25263700,9250,9250,9250,9250,0
|
|
20240726,172100,25263700,9250,9250,9250,9250,0
|
|
20240726,172000,25263700,9250,9250,9250,9250,0
|
|
20240726,171900,25263700,9250,9250,9250,9250,0
|
|
20240726,171800,25263700,9250,9250,9250,9250,0
|
|
20240726,171700,25263700,9250,9250,9250,9250,0
|
|
20240726,171600,25263700,9250,9250,9250,9250,0
|
|
20240726,171500,25263700,9250,9250,9250,9250,0
|
|
20240726,171400,25263700,9250,9250,9250,9250,0
|
|
20240726,171300,25263700,9250,9250,9250,9250,0
|
|
20240726,171200,25263700,9250,9250,9250,9250,0
|
|
20240726,171100,25263700,9250,9250,9250,9250,0
|
|
20240726,171000,25263700,9250,9250,9250,9250,0
|
|
20240726,170900,25263700,9250,9250,9250,9250,0
|
|
20240726,170800,25263700,9250,9250,9250,9250,0
|
|
20240726,170700,25263700,9250,9250,9250,9250,87
|
|
20240726,170600,25263700,9250,9250,9250,9250,0
|
|
20240726,170500,25263700,9250,9250,9250,9250,0
|
|
20240726,170400,25263700,9250,9250,9250,9250,0
|
|
20240726,170300,25263700,9250,9250,9250,9250,0
|
|
20240726,170200,25263700,9250,9250,9250,9250,0
|
|
20240726,170100,25263700,9250,9250,9250,9250,0
|
|
20240726,170000,25263700,9250,9250,9250,9250,0
|
|
20240726,165900,25263700,9250,9250,9250,9250,0
|
|
20240726,165800,25263700,9250,9250,9250,9250,0
|
|
20240726,165700,25263700,9250,9250,9250,9250,0
|
|
20240726,165600,25263700,9250,9250,9250,9250,0
|
|
20240726,165500,25263700,9250,9250,9250,9250,0
|
|
20240726,165400,25263700,9250,9250,9250,9250,0
|
|
20240726,165300,25263700,9250,9250,9250,9250,0
|
|
20240726,165200,25263700,9250,9250,9250,9250,0
|
|
20240726,165100,25263700,9250,9250,9250,9250,0
|
|
20240726,165000,25263700,9250,9250,9250,9250,0
|
|
20240726,164900,25263700,9250,9250,9250,9250,0
|
|
20240726,164800,25263700,9250,9250,9250,9250,0
|
|
20240726,164700,25263700,9250,9250,9250,9250,0
|
|
20240726,164600,25263700,9250,9250,9250,9250,0
|
|
20240726,164500,25263700,9250,9250,9250,9250,0
|
|
20240726,164400,25263700,9250,9250,9250,9250,0
|
|
20240726,164300,25263700,9250,9250,9250,9250,0
|
|
20240726,164200,25263700,9250,9250,9250,9250,0
|
|
20240726,164100,25263700,9250,9250,9250,9250,0
|
|
20240726,164000,25263700,9250,9250,9250,9250,0
|
|
20240726,163900,25263700,9250,9250,9250,9250,0
|
|
20240726,163800,25263700,9250,9250,9250,9250,0
|
|
20240726,163700,25263700,9250,9250,9250,9250,87
|
|
20240726,163600,25263700,9250,9250,9250,9250,0
|
|
20240726,163500,25263700,9250,9250,9250,9250,0
|
|
20240726,163400,25263700,9250,9250,9250,9250,0
|
|
20240726,163300,25263700,9250,9250,9250,9250,0
|
|
20240726,163200,25263700,9250,9250,9250,9250,0
|
|
20240726,163100,25263700,9250,9250,9250,9250,0
|
|
20240726,163000,25263700,9250,9250,9250,9250,0
|
|
20240726,162900,25263700,9250,9250,9250,9250,0
|
|
20240726,162800,25263700,9250,9250,9250,9250,0
|
|
20240726,162700,25263700,9250,9250,9250,9250,0
|
|
20240726,162600,25263700,9250,9250,9250,9250,0
|
|
20240726,162500,25263700,9250,9250,9250,9250,0
|
|
20240726,162400,25263700,9250,9250,9250,9250,0
|
|
20240726,162300,25263700,9250,9250,9250,9250,0
|
|
20240726,162200,25263700,9250,9250,9250,9250,0
|
|
20240726,162100,25263700,9250,9250,9250,9250,0
|
|
20240726,162000,25263700,9250,9250,9250,9250,0
|
|
20240726,161900,25263700,9250,9250,9250,9250,0
|
|
20240726,161800,25263700,9250,9250,9250,9250,0
|
|
20240726,161700,25263700,9250,9250,9250,9250,0
|
|
20240726,161600,25263700,9250,9250,9250,9250,0
|
|
20240726,161500,25263700,9250,9250,9250,9250,0
|
|
20240726,161400,25263700,9250,9250,9250,9250,0
|
|
20240726,161300,25263700,9250,9250,9250,9250,0
|
|
20240726,161200,25263700,9250,9250,9250,9250,0
|
|
20240726,161100,25263700,9250,9250,9250,9250,0
|
|
20240726,161000,25263700,9250,9250,9250,9250,0
|
|
20240726,160900,25263700,9250,9250,9250,9250,0
|
|
20240726,160800,25263700,9250,9250,9250,9250,0
|
|
20240726,160700,25263700,9250,9250,9250,9250,87
|
|
20240726,160600,25263700,9250,9250,9250,9250,0
|
|
20240726,160500,25263700,9250,9250,9250,9250,0
|
|
20240726,160400,25263700,9250,9250,9250,9250,0
|
|
20240726,160300,25263700,9250,9250,9250,9250,0
|
|
20240726,160200,25263700,9250,9250,9250,9250,0
|
|
20240726,160100,25263700,9250,9250,9250,9250,0
|
|
20240726,160000,25263700,9250,9250,9250,9250,0
|
|
20240726,155900,25263700,9250,9250,9250,9250,0
|
|
20240726,155800,25263700,9250,9250,9250,9250,0
|
|
20240726,155700,25263700,9250,9250,9250,9250,0
|
|
20240726,155600,25263700,9250,9250,9250,9250,0
|
|
20240726,155500,25263700,9250,9250,9250,9250,0
|
|
20240726,155400,25263700,9250,9250,9250,9250,0
|
|
20240726,155300,25263700,9250,9250,9250,9250,0
|
|
20240726,155200,25263700,9250,9250,9250,9250,0
|
|
20240726,155100,25263700,9250,9250,9250,9250,0
|
|
20240726,155000,25263700,9250,9250,9250,9250,0
|
|
20240726,154900,25263700,9250,9250,9250,9250,0
|
|
20240726,154800,25263700,9250,9250,9250,9250,0
|
|
20240726,154700,25263700,9250,9250,9250,9250,0
|
|
20240726,154600,25263700,9250,9250,9250,9250,0
|
|
20240726,154500,25263700,9250,9250,9250,9250,0
|
|
20240726,154400,25263700,9250,9250,9250,9250,0
|
|
20240726,154300,25263700,9250,9250,9250,9250,0
|
|
20240726,154200,25263700,9250,9250,9250,9250,0
|
|
20240726,154100,25263700,9250,9250,9250,9250,0
|
|
20240726,154000,25263700,9250,9250,9250,9250,0
|
|
20240726,153900,25263700,9250,9250,9250,9250,0
|
|
20240726,153800,25263700,9250,9250,9250,9250,0
|
|
20240726,153700,25263700,9250,9250,9250,9250,87
|
|
20240726,153600,25263700,9250,9250,9250,9250,0
|
|
20240726,153500,25263700,9250,9250,9250,9250,0
|
|
20240726,153400,25263700,9250,9250,9250,9250,0
|
|
20240726,153300,25263700,9250,9250,9250,9250,0
|
|
20240726,153200,25263700,9250,9250,9250,9250,0
|
|
20240726,153100,25263700,9250,9250,9250,9250,0
|
|
20240726,153000,25263700,9250,9250,9250,9250,87
|
|
20240726,152900,24458950,9180,9180,9180,9180,0
|
|
20240726,152800,24458950,9180,9180,9180,9180,0
|
|
20240726,152700,24458950,9180,9180,9180,9180,0
|
|
20240726,152600,24458950,9180,9180,9180,9180,0
|
|
20240726,152500,24458950,9180,9180,9180,9180,0
|
|
20240726,152400,24458950,9180,9180,9180,9180,0
|
|
20240726,152300,24458950,9180,9180,9180,9180,0
|
|
20240726,152200,24458950,9180,9180,9180,9180,0
|
|
20240726,152100,24458950,9180,9180,9180,9180,0
|
|
20240726,152000,24458950,9180,9180,9180,9180,0
|
|
20240726,151900,24458950,9180,9180,9180,9180,0
|
|
20240726,151800,24458950,9180,9180,9180,9180,7
|
|
20240726,151700,24394690,9190,9190,9190,9190,0
|
|
20240726,151600,24394690,9190,9190,9190,9190,0
|
|
20240726,151500,24394690,9190,9190,9190,9190,27
|
|
20240726,151400,24146560,9190,9190,9190,9190,0
|
|
20240726,151300,24146560,9190,9190,9190,9190,0
|
|
20240726,151200,24146560,9190,9190,9190,9190,0
|
|
20240726,151100,24146560,9190,9190,9190,9190,0
|
|
20240726,151000,24146560,9190,9190,9190,9190,0
|
|
20240726,150900,24146560,9190,9190,9190,9190,0
|
|
20240726,150800,24146560,9190,9190,9190,9190,1
|
|
20240726,150700,24137370,9190,9190,9190,9190,0
|
|
20240726,150600,24137370,9190,9190,9190,9190,0
|
|
20240726,150500,24137370,9190,9190,9190,9190,0
|
|
20240726,150400,24137370,9190,9190,9190,9190,0
|
|
20240726,150300,24137370,9190,9190,9190,9190,1
|
|
20240726,150200,24128180,9190,9190,9190,9190,0
|
|
20240726,150100,24128180,9190,9190,9190,9190,0
|
|
20240726,150000,24128180,9190,9190,9190,9190,1
|
|
20240726,145900,24118990,9250,9250,9250,9250,0
|
|
20240726,145800,24118990,9250,9250,9250,9250,0
|
|
20240726,145700,24118990,9250,9250,9250,9250,0
|
|
20240726,145600,24118990,9250,9250,9250,9250,0
|
|
20240726,145500,24118990,9250,9250,9250,9250,1
|
|
20240726,145400,24109740,9250,9250,9250,9250,0
|
|
20240726,145300,24109740,9250,9250,9250,9250,0
|
|
20240726,145200,24109740,9250,9250,9250,9250,0
|
|
20240726,145100,24109740,9250,9250,9250,9250,43
|
|
20240726,145000,23711990,9250,9250,9250,9250,0
|
|
20240726,144900,23711990,9250,9250,9250,9250,0
|
|
20240726,144800,23711990,9250,9250,9250,9250,0
|
|
20240726,144700,23711990,9250,9250,9250,9250,0
|
|
20240726,144600,23711990,9250,9250,9250,9250,0
|
|
20240726,144500,23711990,9250,9250,9250,9250,0
|
|
20240726,144400,23711990,9250,9250,9250,9250,0
|
|
20240726,144300,23711990,9250,9250,9250,9250,0
|
|
20240726,144200,23711990,9250,9250,9250,9250,0
|
|
20240726,144100,23711990,9250,9250,9250,9250,0
|
|
20240726,144000,23711990,9250,9250,9250,9250,0
|
|
20240726,143900,23711990,9250,9250,9250,9250,0
|
|
20240726,143800,23711990,9250,9250,9250,9250,0
|
|
20240726,143700,23711990,9250,9250,9250,9250,0
|
|
20240726,143600,23711990,9250,9250,9250,9250,0
|
|
20240726,143500,23711990,9250,9250,9250,9250,0
|
|
20240726,143400,23711990,9250,9250,9250,9250,0
|
|
20240726,143300,23711990,9250,9240,9250,9240,10
|
|
20240726,143200,23619570,9230,9230,9230,9230,520
|
|
20240726,143100,18819970,9190,9190,9190,9190,0
|
|
20240726,143000,18819970,9190,9190,9190,9190,15
|
|
20240726,142900,18682120,9200,9200,9200,9200,0
|
|
20240726,142800,18682120,9200,9200,9200,9200,0
|
|
20240726,142700,18682120,9200,9200,9200,9200,0
|
|
20240726,142600,18682120,9200,9200,9200,9200,0
|
|
20240726,142500,18682120,9200,9200,9200,9200,13
|
|
20240726,142400,18562520,9210,9210,9210,9210,0
|
|
20240726,142300,18562520,9210,9210,9210,9210,2
|
|
20240726,142200,18544100,9220,9220,9220,9220,0
|
|
20240726,142100,18544100,9220,9230,9230,9220,3
|
|
20240726,142000,18516430,9230,9230,9230,9230,0
|
|
20240726,141900,18516430,9230,9230,9230,9230,0
|
|
20240726,141800,18516430,9230,9230,9230,9230,0
|
|
20240726,141700,18516430,9230,9230,9230,9230,0
|
|
20240726,141600,18516430,9230,9230,9230,9230,1
|
|
20240726,141500,18507200,9230,9230,9230,9230,0
|
|
20240726,141400,18507200,9230,9230,9230,9230,0
|
|
20240726,141300,18507200,9230,9230,9230,9230,0
|
|
20240726,141200,18507200,9230,9230,9230,9230,0
|
|
20240726,141100,18507200,9230,9230,9230,9230,0
|
|
20240726,141000,18507200,9230,9230,9230,9230,0
|
|
20240726,140900,18507200,9230,9230,9230,9230,1
|
|
20240726,140800,18497970,9230,9230,9230,9230,0
|
|
20240726,140700,18497970,9230,9230,9230,9230,0
|
|
20240726,140600,18497970,9230,9230,9230,9230,0
|
|
20240726,140500,18497970,9230,9230,9230,9230,0
|
|
20240726,140400,18497970,9230,9230,9230,9230,0
|
|
20240726,140300,18497970,9230,9230,9230,9230,0
|
|
20240726,140200,18497970,9230,9230,9230,9230,0
|
|
20240726,140100,18497970,9230,9230,9230,9230,0
|
|
20240726,140000,18497970,9230,9230,9230,9230,1
|
|
20240726,135900,18488740,9230,9230,9230,9230,0
|
|
20240726,135800,18488740,9230,9230,9230,9230,0
|
|
20240726,135700,18488740,9230,9230,9230,9230,0
|
|
20240726,135600,18488740,9230,9230,9230,9230,0
|
|
20240726,135500,18488740,9230,9230,9230,9230,0
|
|
20240726,135400,18488740,9230,9230,9230,9230,0
|
|
20240726,135300,18488740,9230,9230,9230,9230,30
|
|
20240726,135200,18211840,9240,9240,9240,9240,0
|
|
20240726,135100,18211840,9240,9240,9240,9240,0
|
|
20240726,135000,18211840,9240,9240,9240,9240,0
|
|
20240726,134900,18211840,9240,9240,9240,9240,0
|
|
20240726,134800,18211840,9240,9240,9240,9240,1
|
|
20240726,134700,18202600,9180,9180,9180,9180,0
|
|
20240726,134600,18202600,9180,9180,9180,9180,0
|
|
20240726,134500,18202600,9180,9180,9180,9180,0
|
|
20240726,134400,18202600,9180,9180,9180,9180,0
|
|
20240726,134300,18202600,9180,9180,9180,9180,0
|
|
20240726,134200,18202600,9180,9180,9180,9180,1
|
|
20240726,134100,18193420,9260,9260,9260,9260,0
|
|
20240726,134000,18193420,9260,9260,9260,9260,0
|
|
20240726,133900,18193420,9260,9260,9260,9260,0
|
|
20240726,133800,18193420,9260,9260,9260,9260,0
|
|
20240726,133700,18193420,9260,9260,9260,9260,0
|
|
20240726,133600,18193420,9260,9260,9260,9260,0
|
|
20240726,133500,18193420,9260,9260,9260,9260,0
|
|
20240726,133400,18193420,9260,9260,9260,9260,0
|
|
20240726,133300,18193420,9260,9260,9260,9260,0
|
|
20240726,133200,18193420,9260,9260,9260,9260,0
|
|
20240726,133100,18193420,9260,9260,9260,9260,0
|
|
20240726,133000,18193420,9260,9260,9260,9260,0
|
|
20240726,132900,18193420,9260,9260,9260,9260,0
|
|
20240726,132800,18193420,9260,9260,9260,9260,0
|
|
20240726,132700,18193420,9260,9260,9260,9260,0
|
|
20240726,132600,18193420,9260,9260,9260,9260,0
|
|
20240726,132500,18193420,9260,9260,9260,9260,0
|
|
20240726,132400,18193420,9260,9260,9260,9260,0
|
|
20240726,132300,18193420,9260,9260,9260,9260,0
|
|
20240726,132200,18193420,9260,9260,9260,9260,0
|
|
20240726,132100,18193420,9260,9260,9260,9260,0
|
|
20240726,132000,18193420,9260,9260,9260,9260,0
|
|
20240726,131900,18193420,9260,9260,9260,9260,0
|
|
20240726,131800,18193420,9260,9260,9260,9260,0
|
|
20240726,131700,18193420,9260,9260,9260,9260,0
|
|
20240726,131600,18193420,9260,9260,9260,9260,0
|
|
20240726,131500,18193420,9260,9260,9260,9260,0
|
|
20240726,131400,18193420,9260,9260,9260,9260,0
|
|
20240726,131300,18193420,9260,9260,9260,9260,0
|
|
20240726,131200,18193420,9260,9260,9260,9260,0
|
|
20240726,131100,18193420,9260,9260,9260,9260,0
|
|
20240726,131000,18193420,9260,9260,9260,9260,0
|
|
20240726,130900,18193420,9260,9260,9260,9260,0
|
|
20240726,130800,18193420,9260,9260,9260,9260,0
|
|
20240726,130700,18193420,9260,9260,9260,9260,0
|
|
20240726,130600,18193420,9260,9260,9260,9260,0
|
|
20240726,130500,18193420,9260,9260,9260,9260,0
|
|
20240726,130400,18193420,9260,9260,9260,9260,0
|
|
20240726,130300,18193420,9260,9260,9260,9260,0
|
|
20240726,130200,18193420,9260,9260,9260,9260,0
|
|
20240726,130100,18193420,9260,9260,9260,9260,0
|
|
20240726,130000,18193420,9260,9260,9260,9260,0
|
|
20240726,125900,18193420,9260,9260,9260,9260,0
|
|
20240726,125800,18193420,9260,9260,9260,9260,0
|
|
20240726,125700,18193420,9260,9260,9260,9260,0
|
|
20240726,125600,18193420,9260,9260,9260,9260,0
|
|
20240726,125500,18193420,9260,9260,9260,9260,0
|
|
20240726,125400,18193420,9260,9260,9260,9260,0
|
|
20240726,125300,18193420,9260,9260,9260,9260,0
|
|
20240726,125200,18193420,9260,9260,9260,9260,0
|
|
20240726,125100,18193420,9260,9260,9260,9260,0
|
|
20240726,125000,18193420,9260,9260,9260,9260,0
|
|
20240726,124900,18193420,9260,9260,9260,9260,0
|
|
20240726,124800,18193420,9260,9260,9260,9260,0
|
|
20240726,124700,18193420,9260,9260,9260,9260,0
|
|
20240726,124600,18193420,9260,9260,9260,9260,0
|
|
20240726,124500,18193420,9260,9260,9260,9260,0
|
|
20240726,124400,18193420,9260,9260,9260,9260,0
|
|
20240726,124300,18193420,9260,9260,9260,9260,0
|
|
20240726,124200,18193420,9260,9260,9260,9260,1
|
|
20240726,124100,18184160,9270,9270,9270,9270,0
|
|
20240726,124000,18184160,9270,9270,9270,9270,0
|
|
20240726,123900,18184160,9270,9270,9270,9270,0
|
|
20240726,123800,18184160,9270,9210,9270,9210,35
|
|
20240726,123700,17861390,9190,9190,9190,9190,150
|
|
20240726,123600,16482890,9200,9200,9200,9200,0
|
|
20240726,123500,16482890,9200,9200,9200,9200,0
|
|
20240726,123400,16482890,9200,9190,9200,9190,4
|
|
20240726,123300,16446110,9190,9190,9190,9190,0
|
|
20240726,123200,16446110,9190,9190,9190,9190,0
|
|
20240726,123100,16446110,9190,9190,9190,9190,0
|
|
20240726,123000,16446110,9190,9190,9190,9190,0
|
|
20240726,122900,16446110,9190,9190,9190,9190,0
|
|
20240726,122800,16446110,9190,9190,9190,9190,0
|
|
20240726,122700,16446110,9190,9190,9190,9190,0
|
|
20240726,122600,16446110,9190,9190,9190,9190,0
|
|
20240726,122500,16446110,9190,9200,9200,9190,74
|
|
20240726,122400,15765550,9210,9210,9210,9210,1
|
|
20240726,122300,15756340,9220,9220,9220,9220,0
|
|
20240726,122200,15756340,9220,9220,9220,9220,0
|
|
20240726,122100,15756340,9220,9220,9220,9220,0
|
|
20240726,122000,15756340,9220,9220,9220,9220,2
|
|
20240726,121900,15737900,9220,9220,9220,9220,0
|
|
20240726,121800,15737900,9220,9220,9220,9220,0
|
|
20240726,121700,15737900,9220,9220,9220,9220,0
|
|
20240726,121600,15737900,9220,9220,9220,9220,0
|
|
20240726,121500,15737900,9220,9220,9220,9220,1
|
|
20240726,121400,15728680,9230,9230,9230,9230,0
|
|
20240726,121300,15728680,9230,9230,9230,9230,0
|
|
20240726,121200,15728680,9230,9230,9230,9230,9
|
|
20240726,121100,15645610,9270,9270,9270,9270,0
|
|
20240726,121000,15645610,9270,9270,9270,9270,0
|
|
20240726,120900,15645610,9270,9270,9270,9270,0
|
|
20240726,120800,15645610,9270,9270,9270,9270,0
|
|
20240726,120700,15645610,9270,9270,9270,9270,0
|
|
20240726,120600,15645610,9270,9270,9270,9270,0
|
|
20240726,120500,15645610,9270,9270,9270,9270,0
|
|
20240726,120400,15645610,9270,9270,9270,9270,0
|
|
20240726,120300,15645610,9270,9270,9270,9270,0
|
|
20240726,120200,15645610,9270,9270,9270,9270,0
|
|
20240726,120100,15645610,9270,9270,9270,9270,0
|
|
20240726,120000,15645610,9270,9270,9270,9270,0
|
|
20240726,115900,15645610,9270,9270,9270,9270,0
|
|
20240726,115800,15645610,9270,9270,9270,9270,0
|
|
20240726,115700,15645610,9270,9270,9270,9270,0
|
|
20240726,115600,15645610,9270,9270,9270,9270,0
|
|
20240726,115500,15645610,9270,9270,9270,9270,0
|
|
20240726,115400,15645610,9270,9260,9270,9260,3
|
|
20240726,115300,15617820,9270,9270,9270,9270,0
|
|
20240726,115200,15617820,9270,9270,9270,9270,0
|
|
20240726,115100,15617820,9270,9270,9270,9270,0
|
|
20240726,115000,15617820,9270,9270,9270,9270,0
|
|
20240726,114900,15617820,9270,9270,9270,9270,0
|
|
20240726,114800,15617820,9270,9270,9270,9270,0
|
|
20240726,114700,15617820,9270,9270,9270,9270,0
|
|
20240726,114600,15617820,9270,9270,9270,9270,1
|
|
20240726,114500,15608550,9270,9270,9270,9270,0
|
|
20240726,114400,15608550,9270,9270,9270,9270,10
|
|
20240726,114300,15515850,9270,9270,9270,9270,0
|
|
20240726,114200,15515850,9270,9270,9270,9270,0
|
|
20240726,114100,15515850,9270,9270,9270,9270,0
|
|
20240726,114000,15515850,9270,9270,9270,9270,0
|
|
20240726,113900,15515850,9270,9270,9270,9270,0
|
|
20240726,113800,15515850,9270,9270,9270,9270,0
|
|
20240726,113700,15515850,9270,9270,9270,9270,0
|
|
20240726,113600,15515850,9270,9270,9270,9270,0
|
|
20240726,113500,15515850,9270,9270,9270,9270,1
|
|
20240726,113400,15506580,9270,9270,9270,9270,0
|
|
20240726,113300,15506580,9270,9270,9270,9270,0
|
|
20240726,113200,15506580,9270,9270,9270,9270,0
|
|
20240726,113100,15506580,9270,9270,9270,9270,0
|
|
20240726,113000,15506580,9270,9270,9270,9270,0
|
|
20240726,112900,15506580,9270,9270,9270,9270,0
|
|
20240726,112800,15506580,9270,9270,9270,9270,0
|
|
20240726,112700,15506580,9270,9270,9270,9270,0
|
|
20240726,112600,15506580,9270,9260,9270,9260,50
|
|
20240726,112500,15043550,9260,9260,9260,9260,110
|
|
20240726,112400,14024950,9260,9250,9260,9250,15
|
|
20240726,112300,13886180,9260,9260,9260,9260,0
|
|
20240726,112200,13886180,9260,9250,9260,9250,14
|
|
20240726,112100,13756640,9250,9250,9250,9250,130
|
|
20240726,112000,12554140,9250,9250,9250,9250,17
|
|
20240726,111900,12396890,9250,9240,9250,9240,105
|
|
20240726,111800,11426640,9240,9220,9240,9220,15
|
|
20240726,111700,11288240,9220,9200,9220,9200,649
|
|
20240726,111600,5311890,9200,9180,9200,9180,17
|
|
20240726,111500,5155690,9180,9180,9180,9180,2
|
|
20240726,111400,5137330,9180,9180,9180,9180,0
|
|
20240726,111300,5137330,9180,9180,9180,9180,0
|
|
20240726,111200,5137330,9180,9180,9180,9180,0
|
|
20240726,111100,5137330,9180,9180,9180,9180,0
|
|
20240726,111000,5137330,9180,9180,9180,9180,0
|
|
20240726,110900,5137330,9180,9190,9190,9180,2
|
|
20240726,110800,5118960,9140,9140,9140,9140,5
|
|
20240726,110700,5073260,9200,9200,9200,9200,0
|
|
20240726,110600,5073260,9200,9200,9200,9200,0
|
|
20240726,110500,5073260,9200,9200,9200,9200,0
|
|
20240726,110400,5073260,9200,9200,9200,9200,0
|
|
20240726,110300,5073260,9200,9200,9200,9200,0
|
|
20240726,110200,5073260,9200,9200,9200,9200,0
|
|
20240726,110100,5073260,9200,9200,9200,9200,0
|
|
20240726,110000,5073260,9200,9200,9200,9200,0
|
|
20240726,105900,5073260,9200,9200,9200,9200,0
|
|
20240726,105800,5073260,9200,9200,9200,9200,3
|
|
20240726,105700,5045660,9140,9140,9140,9140,0
|
|
20240726,105600,5045660,9140,9140,9140,9140,0
|
|
20240726,105500,5045660,9140,9140,9140,9140,1
|
|
20240726,105400,5036520,9210,9210,9210,9210,0
|
|
20240726,105300,5036520,9210,9210,9210,9210,0
|
|
20240726,105200,5036520,9210,9210,9210,9210,0
|
|
20240726,105100,5036520,9210,9210,9210,9210,0
|
|
20240726,105000,5036520,9210,9210,9210,9210,0
|
|
20240726,104900,5036520,9210,9210,9210,9210,0
|
|
20240726,104800,5036520,9210,9210,9210,9210,0
|
|
20240726,104700,5036520,9210,9210,9210,9210,0
|
|
20240726,104600,5036520,9210,9210,9210,9210,0
|
|
20240726,104500,5036520,9210,9210,9210,9210,0
|
|
20240726,104400,5036520,9210,9210,9210,9210,0
|
|
20240726,104300,5036520,9210,9210,9210,9210,0
|
|
20240726,104200,5036520,9210,9210,9210,9210,0
|
|
20240726,104100,5036520,9210,9210,9210,9210,0
|
|
20240726,104000,5036520,9210,9210,9210,9210,0
|
|
20240726,103900,5036520,9210,9210,9210,9210,1
|
|
20240726,103800,5027310,9130,9130,9130,9130,0
|
|
20240726,103700,5027310,9130,9130,9130,9130,0
|
|
20240726,103600,5027310,9130,9130,9130,9130,0
|
|
20240726,103500,5027310,9130,9130,9130,9130,0
|
|
20240726,103400,5027310,9130,9130,9130,9130,0
|
|
20240726,103300,5027310,9130,9130,9130,9130,0
|
|
20240726,103200,5027310,9130,9130,9130,9130,0
|
|
20240726,103100,5027310,9130,9130,9130,9130,0
|
|
20240726,103000,5027310,9130,9130,9130,9130,0
|
|
20240726,102900,5027310,9130,9130,9130,9130,0
|
|
20240726,102800,5027310,9130,9130,9130,9130,0
|
|
20240726,102700,5027310,9130,9130,9130,9130,0
|
|
20240726,102600,5027310,9130,9130,9130,9130,0
|
|
20240726,102500,5027310,9130,9130,9130,9130,0
|
|
20240726,102400,5027310,9130,9130,9130,9130,0
|
|
20240726,102300,5027310,9130,9130,9130,9130,0
|
|
20240726,102200,5027310,9130,9130,9130,9130,0
|
|
20240726,102100,5027310,9130,9130,9130,9130,0
|
|
20240726,102000,5027310,9130,9130,9130,9130,0
|
|
20240726,101900,5027310,9130,9170,9170,9120,121
|
|
20240726,101800,3922990,9130,9130,9130,9130,1
|
|
20240726,101700,3913860,9150,9150,9150,9150,0
|
|
20240726,101600,3913860,9150,9150,9150,9150,0
|
|
20240726,101500,3913860,9150,9150,9150,9150,0
|
|
20240726,101400,3913860,9150,9150,9150,9150,0
|
|
20240726,101300,3913860,9150,9150,9150,9150,0
|
|
20240726,101200,3913860,9150,9150,9150,9150,0
|
|
20240726,101100,3913860,9150,9150,9150,9150,0
|
|
20240726,101000,3913860,9150,9150,9150,9150,0
|
|
20240726,100900,3913860,9150,9150,9150,9150,0
|
|
20240726,100800,3913860,9150,9150,9150,9150,0
|
|
20240726,100700,3913860,9150,9150,9150,9150,1
|
|
20240726,100600,3904710,9160,9160,9160,9160,1
|
|
20240726,100500,3895550,9160,9160,9160,9160,1
|
|
20240726,100400,3886390,9160,9160,9160,9160,0
|
|
20240726,100300,3886390,9160,9160,9160,9160,0
|
|
20240726,100200,3886390,9160,9160,9160,9160,0
|
|
20240726,100100,3886390,9160,9110,9160,9110,30
|
|
20240726,100000,3612560,9100,9100,9100,9100,0
|
|
20240726,095900,3612560,9100,9100,9100,9100,0
|
|
20240726,095800,3612560,9100,9100,9100,9100,44
|
|
20240726,095700,3212160,9120,9120,9120,9120,0
|
|
20240726,095600,3212160,9120,9110,9120,9110,4
|
|
20240726,095500,3175710,9110,9110,9110,9110,0
|
|
20240726,095400,3175710,9110,9110,9110,9110,0
|
|
20240726,095300,3175710,9110,9110,9110,9110,0
|
|
20240726,095200,3175710,9110,9110,9110,9110,0
|
|
20240726,095100,3175710,9110,9110,9110,9110,0
|
|
20240726,095000,3175710,9110,9110,9110,9110,0
|
|
20240726,094900,3175710,9110,9110,9110,9110,0
|
|
20240726,094800,3175710,9110,9110,9110,9110,97
|
|
20240726,094700,2292040,9110,9110,9110,9110,0
|
|
20240726,094600,2292040,9110,9110,9110,9110,0
|
|
20240726,094500,2292040,9110,9110,9110,9110,0
|
|
20240726,094400,2292040,9110,9110,9110,9110,0
|
|
20240726,094300,2292040,9110,9110,9110,9110,0
|
|
20240726,094200,2292040,9110,9110,9110,9110,0
|
|
20240726,094100,2292040,9110,9110,9110,9110,0
|
|
20240726,094000,2292040,9110,9110,9110,9110,7
|
|
20240726,093900,2228270,9110,9110,9110,9110,1
|
|
20240726,093800,2219160,9110,9110,9110,9110,1
|
|
20240726,093700,2210050,9110,9110,9120,9110,3
|
|
20240726,093600,2182710,9100,9100,9100,9100,1
|
|
20240726,093500,2173610,9150,9150,9150,9150,0
|
|
20240726,093400,2173610,9150,9150,9150,9110,10
|
|
20240726,093300,2082270,9160,9160,9160,9160,0
|
|
20240726,093200,2082270,9160,9160,9160,9160,0
|
|
20240726,093100,2082270,9160,9160,9160,9160,0
|
|
20240726,093000,2082270,9160,9160,9160,9160,0
|
|
20240726,092900,2082270,9160,9160,9160,9160,0
|
|
20240726,092800,2082270,9160,9160,9160,9160,0
|
|
20240726,092700,2082270,9160,9160,9160,9160,0
|
|
20240726,092600,2082270,9160,9160,9160,9160,0
|
|
20240726,092500,2082270,9160,9160,9160,9160,0
|
|
20240726,092400,2082270,9160,9160,9160,9160,0
|
|
20240726,092300,2082270,9160,9160,9160,9160,2
|
|
20240726,092200,2063950,9160,9160,9160,9160,0
|
|
20240726,092100,2063950,9160,9160,9160,9160,3
|
|
20240726,092000,2036470,9160,9150,9160,9110,19
|
|
20240726,091900,1862970,9150,9130,9150,9130,24
|
|
20240726,091800,1643590,9150,9120,9150,9110,26
|
|
20240726,091700,1406080,9140,9120,9140,9120,21
|
|
20240726,091600,1214280,9140,9140,9140,9140,0
|
|
20240726,091500,1214280,9140,9140,9140,9140,0
|
|
20240726,091400,1214280,9140,9110,9140,9110,76
|
|
20240726,091300,519750,9140,9110,9140,9110,2
|
|
20240726,091200,501500,9140,9140,9140,9140,22
|
|
20240726,091100,300420,9140,9140,9140,9140,1
|
|
20240726,091000,291280,9100,9100,9100,9100,0
|
|
20240726,090900,291280,9100,9100,9100,9100,0
|
|
20240726,090800,291280,9100,9100,9100,9100,0
|
|
20240726,090700,291280,9100,9100,9100,9100,0
|
|
20240726,090600,291280,9100,9100,9100,9100,0
|
|
20240726,090500,291280,9100,9100,9100,9100,19
|
|
20240726,090400,118380,9100,9100,9100,9100,0
|
|
20240726,090300,118380,9100,9100,9100,9100,0
|
|
20240726,090200,118380,9100,9100,9100,9100,0
|
|
20240726,090100,118380,9100,9100,9100,9100,0
|
|
20240726,090000,118380,9100,9140,9140,9100,13
|