588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184500,54252590,6270,6270,6270,6270,559
|
|
20240726,184400,54252590,6270,6270,6270,6270,0
|
|
20240726,184300,54252590,6270,6270,6270,6270,0
|
|
20240726,184200,54252590,6270,6270,6270,6270,0
|
|
20240726,184100,54252590,6270,6270,6270,6270,0
|
|
20240726,184000,54252590,6270,6270,6270,6270,0
|
|
20240726,183900,54252590,6270,6270,6270,6270,0
|
|
20240726,183800,54252590,6270,6270,6270,6270,0
|
|
20240726,183700,54252590,6270,6270,6270,6270,0
|
|
20240726,183600,54252590,6270,6270,6270,6270,0
|
|
20240726,183500,54252590,6270,6270,6270,6270,0
|
|
20240726,183400,54252590,6270,6270,6270,6270,0
|
|
20240726,183300,54252590,6270,6270,6270,6270,0
|
|
20240726,183200,54252590,6270,6270,6270,6270,0
|
|
20240726,183100,54252590,6270,6270,6270,6270,0
|
|
20240726,183000,54252590,6270,6270,6270,6270,0
|
|
20240726,182900,54252590,6270,6270,6270,6270,0
|
|
20240726,182800,54252590,6270,6270,6270,6270,0
|
|
20240726,182700,54252590,6270,6270,6270,6270,0
|
|
20240726,182600,54252590,6270,6270,6270,6270,0
|
|
20240726,182500,54252590,6270,6270,6270,6270,0
|
|
20240726,182400,54252590,6270,6270,6270,6270,0
|
|
20240726,182300,54252590,6270,6270,6270,6270,0
|
|
20240726,182200,54252590,6270,6270,6270,6270,0
|
|
20240726,182100,54252590,6270,6270,6270,6270,0
|
|
20240726,182000,54252590,6270,6270,6270,6270,0
|
|
20240726,181900,54252590,6270,6270,6270,6270,0
|
|
20240726,181800,54252590,6270,6270,6270,6270,0
|
|
20240726,181700,54252590,6270,6270,6270,6270,0
|
|
20240726,181600,54252590,6270,6270,6270,6270,0
|
|
20240726,181500,54252590,6270,6270,6270,6270,559
|
|
20240726,181400,54252590,6270,6270,6270,6270,0
|
|
20240726,181300,54252590,6270,6270,6270,6270,0
|
|
20240726,181200,54252590,6270,6270,6270,6270,0
|
|
20240726,181100,54252590,6270,6270,6270,6270,0
|
|
20240726,181000,54252590,6270,6270,6270,6270,0
|
|
20240726,180900,54252590,6270,6270,6270,6270,0
|
|
20240726,180800,54252590,6270,6270,6270,6270,0
|
|
20240726,180700,54252590,6270,6270,6270,6270,0
|
|
20240726,180600,54252590,6270,6270,6270,6270,0
|
|
20240726,180500,54252590,6270,6270,6270,6270,0
|
|
20240726,180400,54252590,6270,6270,6270,6270,0
|
|
20240726,180300,54252590,6270,6270,6270,6270,0
|
|
20240726,180200,54252590,6270,6270,6270,6270,0
|
|
20240726,180100,54252590,6270,6270,6270,6270,0
|
|
20240726,180000,54252590,6270,6270,6270,6270,0
|
|
20240726,175900,54252590,6270,6270,6270,6270,0
|
|
20240726,175800,54252590,6270,6270,6270,6270,0
|
|
20240726,175700,54252590,6270,6270,6270,6270,0
|
|
20240726,175600,54252590,6270,6270,6270,6270,0
|
|
20240726,175500,54252590,6270,6270,6270,6270,0
|
|
20240726,175400,54252590,6270,6270,6270,6270,0
|
|
20240726,175300,54252590,6270,6270,6270,6270,0
|
|
20240726,175200,54252590,6270,6270,6270,6270,0
|
|
20240726,175100,54252590,6270,6270,6270,6270,0
|
|
20240726,175000,54252590,6270,6270,6270,6270,0
|
|
20240726,174900,54252590,6270,6270,6270,6270,0
|
|
20240726,174800,54252590,6270,6270,6270,6270,0
|
|
20240726,174700,54252590,6270,6270,6270,6270,0
|
|
20240726,174600,54252590,6270,6270,6270,6270,0
|
|
20240726,174500,54252590,6270,6270,6270,6270,559
|
|
20240726,174400,54252590,6270,6270,6270,6270,0
|
|
20240726,174300,54252590,6270,6270,6270,6270,0
|
|
20240726,174200,54252590,6270,6270,6270,6270,0
|
|
20240726,174100,54252590,6270,6270,6270,6270,0
|
|
20240726,174000,54252590,6270,6270,6270,6270,0
|
|
20240726,173900,54252590,6270,6270,6270,6270,0
|
|
20240726,173800,54252590,6270,6270,6270,6270,0
|
|
20240726,173700,54252590,6270,6270,6270,6270,0
|
|
20240726,173600,54252590,6270,6270,6270,6270,0
|
|
20240726,173500,54252590,6270,6270,6270,6270,0
|
|
20240726,173400,54252590,6270,6270,6270,6270,0
|
|
20240726,173300,54252590,6270,6270,6270,6270,0
|
|
20240726,173200,54252590,6270,6270,6270,6270,0
|
|
20240726,173100,54252590,6270,6270,6270,6270,0
|
|
20240726,173000,54252590,6270,6270,6270,6270,0
|
|
20240726,172900,54252590,6270,6270,6270,6270,0
|
|
20240726,172800,54252590,6270,6270,6270,6270,0
|
|
20240726,172700,54252590,6270,6270,6270,6270,0
|
|
20240726,172600,54252590,6270,6270,6270,6270,0
|
|
20240726,172500,54252590,6270,6270,6270,6270,0
|
|
20240726,172400,54252590,6270,6270,6270,6270,0
|
|
20240726,172300,54252590,6270,6270,6270,6270,0
|
|
20240726,172200,54252590,6270,6270,6270,6270,0
|
|
20240726,172100,54252590,6270,6270,6270,6270,0
|
|
20240726,172000,54252590,6270,6270,6270,6270,0
|
|
20240726,171900,54252590,6270,6270,6270,6270,0
|
|
20240726,171800,54252590,6270,6270,6270,6270,0
|
|
20240726,171700,54252590,6270,6270,6270,6270,0
|
|
20240726,171600,54252590,6270,6270,6270,6270,0
|
|
20240726,171500,54252590,6270,6270,6270,6270,559
|
|
20240726,171400,54252590,6270,6270,6270,6270,0
|
|
20240726,171300,54252590,6270,6270,6270,6270,0
|
|
20240726,171200,54252590,6270,6270,6270,6270,0
|
|
20240726,171100,54252590,6270,6270,6270,6270,0
|
|
20240726,171000,54252590,6270,6270,6270,6270,0
|
|
20240726,170900,54252590,6270,6270,6270,6270,0
|
|
20240726,170800,54252590,6270,6270,6270,6270,0
|
|
20240726,170700,54252590,6270,6270,6270,6270,0
|
|
20240726,170600,54252590,6270,6270,6270,6270,0
|
|
20240726,170500,54252590,6270,6270,6270,6270,0
|
|
20240726,170400,54252590,6270,6270,6270,6270,0
|
|
20240726,170300,54252590,6270,6270,6270,6270,0
|
|
20240726,170200,54252590,6270,6270,6270,6270,0
|
|
20240726,170100,54252590,6270,6270,6270,6270,0
|
|
20240726,170000,54252590,6270,6270,6270,6270,0
|
|
20240726,165900,54252590,6270,6270,6270,6270,0
|
|
20240726,165800,54252590,6270,6270,6270,6270,0
|
|
20240726,165700,54252590,6270,6270,6270,6270,0
|
|
20240726,165600,54252590,6270,6270,6270,6270,0
|
|
20240726,165500,54252590,6270,6270,6270,6270,0
|
|
20240726,165400,54252590,6270,6270,6270,6270,0
|
|
20240726,165300,54252590,6270,6270,6270,6270,0
|
|
20240726,165200,54252590,6270,6270,6270,6270,0
|
|
20240726,165100,54252590,6270,6270,6270,6270,0
|
|
20240726,165000,54252590,6270,6270,6270,6270,0
|
|
20240726,164900,54252590,6270,6270,6270,6270,0
|
|
20240726,164800,54252590,6270,6270,6270,6270,0
|
|
20240726,164700,54252590,6270,6270,6270,6270,0
|
|
20240726,164600,54252590,6270,6270,6270,6270,0
|
|
20240726,164500,54252590,6270,6270,6270,6270,559
|
|
20240726,164400,54252590,6270,6270,6270,6270,0
|
|
20240726,164300,54252590,6270,6270,6270,6270,0
|
|
20240726,164200,54252590,6270,6270,6270,6270,0
|
|
20240726,164100,54252590,6270,6270,6270,6270,0
|
|
20240726,164000,54252590,6270,6270,6270,6270,0
|
|
20240726,163900,54252590,6270,6270,6270,6270,0
|
|
20240726,163800,54252590,6270,6270,6270,6270,0
|
|
20240726,163700,54252590,6270,6270,6270,6270,0
|
|
20240726,163600,54252590,6270,6270,6270,6270,0
|
|
20240726,163500,54252590,6270,6270,6270,6270,0
|
|
20240726,163400,54252590,6270,6270,6270,6270,0
|
|
20240726,163300,54252590,6270,6270,6270,6270,0
|
|
20240726,163200,54252590,6270,6270,6270,6270,0
|
|
20240726,163100,54252590,6270,6270,6270,6270,0
|
|
20240726,163000,54252590,6270,6270,6270,6270,0
|
|
20240726,162900,54252590,6270,6270,6270,6270,0
|
|
20240726,162800,54252590,6270,6270,6270,6270,0
|
|
20240726,162700,54252590,6270,6270,6270,6270,0
|
|
20240726,162600,54252590,6270,6270,6270,6270,0
|
|
20240726,162500,54252590,6270,6270,6270,6270,0
|
|
20240726,162400,54252590,6270,6270,6270,6270,0
|
|
20240726,162300,54252590,6270,6270,6270,6270,0
|
|
20240726,162200,54252590,6270,6270,6270,6270,0
|
|
20240726,162100,54252590,6270,6270,6270,6270,0
|
|
20240726,162000,54252590,6270,6270,6270,6270,0
|
|
20240726,161900,54252590,6270,6270,6270,6270,0
|
|
20240726,161800,54252590,6270,6270,6270,6270,0
|
|
20240726,161700,54252590,6270,6270,6270,6270,0
|
|
20240726,161600,54252590,6270,6270,6270,6270,0
|
|
20240726,161500,54252590,6270,6270,6270,6270,559
|
|
20240726,161400,54252590,6270,6270,6270,6270,0
|
|
20240726,161300,54252590,6270,6270,6270,6270,0
|
|
20240726,161200,54252590,6270,6270,6270,6270,0
|
|
20240726,161100,54252590,6270,6270,6270,6270,0
|
|
20240726,161000,54252590,6270,6270,6270,6270,0
|
|
20240726,160900,54252590,6270,6270,6270,6270,0
|
|
20240726,160800,54252590,6270,6270,6270,6270,0
|
|
20240726,160700,54252590,6270,6270,6270,6270,0
|
|
20240726,160600,54252590,6270,6270,6270,6270,0
|
|
20240726,160500,54252590,6270,6270,6270,6270,0
|
|
20240726,160400,54252590,6270,6270,6270,6270,0
|
|
20240726,160300,54252590,6270,6270,6270,6270,0
|
|
20240726,160200,54252590,6270,6270,6270,6270,0
|
|
20240726,160100,54252590,6270,6270,6270,6270,0
|
|
20240726,160000,54252590,6270,6270,6270,6270,0
|
|
20240726,155900,54252590,6270,6270,6270,6270,0
|
|
20240726,155800,54252590,6270,6270,6270,6270,0
|
|
20240726,155700,54252590,6270,6270,6270,6270,0
|
|
20240726,155600,54252590,6270,6270,6270,6270,0
|
|
20240726,155500,54252590,6270,6270,6270,6270,0
|
|
20240726,155400,54252590,6270,6270,6270,6270,0
|
|
20240726,155300,54252590,6270,6270,6270,6270,0
|
|
20240726,155200,54252590,6270,6270,6270,6270,0
|
|
20240726,155100,54252590,6270,6270,6270,6270,0
|
|
20240726,155000,54252590,6270,6270,6270,6270,0
|
|
20240726,154900,54252590,6270,6270,6270,6270,0
|
|
20240726,154800,54252590,6270,6270,6270,6270,0
|
|
20240726,154700,54252590,6270,6270,6270,6270,0
|
|
20240726,154600,54252590,6270,6270,6270,6270,0
|
|
20240726,154500,54252590,6270,6270,6270,6270,559
|
|
20240726,154400,54252590,6270,6270,6270,6270,0
|
|
20240726,154300,54252590,6270,6270,6270,6270,0
|
|
20240726,154200,54252590,6270,6270,6270,6270,0
|
|
20240726,154100,54252590,6270,6270,6270,6270,0
|
|
20240726,154000,54252590,6270,6270,6270,6270,0
|
|
20240726,153900,54252590,6270,6270,6270,6270,0
|
|
20240726,153800,54252590,6270,6270,6270,6270,0
|
|
20240726,153700,54252590,6270,6270,6270,6270,0
|
|
20240726,153600,54252590,6270,6270,6270,6270,0
|
|
20240726,153500,54252590,6270,6270,6270,6270,0
|
|
20240726,153400,54252590,6270,6270,6270,6270,0
|
|
20240726,153300,54252590,6270,6270,6270,6270,0
|
|
20240726,153200,54252590,6270,6270,6270,6270,0
|
|
20240726,153100,54252590,6270,6270,6270,6270,0
|
|
20240726,153000,54252590,6270,6270,6270,6270,559
|
|
20240726,152900,50747660,6230,6230,6230,6230,0
|
|
20240726,152800,50747660,6230,6230,6230,6230,0
|
|
20240726,152700,50747660,6230,6230,6230,6230,0
|
|
20240726,152600,50747660,6230,6230,6230,6230,0
|
|
20240726,152500,50747660,6230,6230,6230,6230,0
|
|
20240726,152400,50747660,6230,6230,6230,6230,0
|
|
20240726,152300,50747660,6230,6230,6230,6230,0
|
|
20240726,152200,50747660,6230,6230,6230,6230,0
|
|
20240726,152100,50747660,6230,6230,6230,6230,0
|
|
20240726,152000,50747660,6230,6230,6230,6230,0
|
|
20240726,151900,50747660,6230,6230,6230,6230,0
|
|
20240726,151800,50747660,6230,6230,6230,6230,0
|
|
20240726,151700,50747660,6230,6230,6230,6230,0
|
|
20240726,151600,50747660,6230,6230,6230,6230,0
|
|
20240726,151500,50747660,6230,6230,6230,6230,6
|
|
20240726,151400,50710280,6240,6240,6240,6240,0
|
|
20240726,151300,50710280,6240,6240,6240,6240,0
|
|
20240726,151200,50710280,6240,6240,6240,6240,0
|
|
20240726,151100,50710280,6240,6240,6240,6240,0
|
|
20240726,151000,50710280,6240,6240,6240,6240,0
|
|
20240726,150900,50710280,6240,6240,6240,6240,0
|
|
20240726,150800,50710280,6240,6240,6240,6240,0
|
|
20240726,150700,50710280,6240,6240,6240,6240,0
|
|
20240726,150600,50710280,6240,6240,6240,6240,0
|
|
20240726,150500,50710280,6240,6240,6240,6240,0
|
|
20240726,150400,50710280,6240,6240,6240,6240,0
|
|
20240726,150300,50710280,6240,6240,6240,6240,0
|
|
20240726,150200,50710280,6240,6240,6240,6240,0
|
|
20240726,150100,50710280,6240,6240,6240,6240,0
|
|
20240726,150000,50710280,6240,6240,6240,6240,0
|
|
20240726,145900,50710280,6240,6220,6240,6220,80
|
|
20240726,145800,50211840,6220,6220,6220,6220,12
|
|
20240726,145700,50137200,6220,6220,6220,6220,0
|
|
20240726,145600,50137200,6220,6220,6220,6220,0
|
|
20240726,145500,50137200,6220,6220,6220,6220,0
|
|
20240726,145400,50137200,6220,6220,6220,6220,0
|
|
20240726,145300,50137200,6220,6220,6220,6220,15
|
|
20240726,145200,50043900,6240,6240,6240,6240,0
|
|
20240726,145100,50043900,6240,6240,6240,6240,0
|
|
20240726,145000,50043900,6240,6240,6240,6240,0
|
|
20240726,144900,50043900,6240,6240,6240,6240,0
|
|
20240726,144800,50043900,6240,6240,6240,6240,0
|
|
20240726,144700,50043900,6240,6240,6240,6240,0
|
|
20240726,144600,50043900,6240,6240,6240,6240,0
|
|
20240726,144500,50043900,6240,6240,6240,6240,0
|
|
20240726,144400,50043900,6240,6240,6240,6240,0
|
|
20240726,144300,50043900,6240,6240,6240,6240,0
|
|
20240726,144200,50043900,6240,6240,6240,6240,0
|
|
20240726,144100,50043900,6240,6240,6240,6240,0
|
|
20240726,144000,50043900,6240,6240,6240,6240,0
|
|
20240726,143900,50043900,6240,6240,6240,6240,0
|
|
20240726,143800,50043900,6240,6240,6240,6240,0
|
|
20240726,143700,50043900,6240,6240,6240,6240,0
|
|
20240726,143600,50043900,6240,6240,6240,6240,0
|
|
20240726,143500,50043900,6240,6240,6240,6240,0
|
|
20240726,143400,50043900,6240,6240,6240,6240,0
|
|
20240726,143300,50043900,6240,6240,6240,6240,0
|
|
20240726,143200,50043900,6240,6240,6240,6240,0
|
|
20240726,143100,50043900,6240,6240,6240,6240,0
|
|
20240726,143000,50043900,6240,6240,6240,6240,4
|
|
20240726,142900,50018940,6240,6240,6240,6240,1
|
|
20240726,142800,50012700,6250,6250,6250,6250,0
|
|
20240726,142700,50012700,6250,6250,6250,6250,0
|
|
20240726,142600,50012700,6250,6250,6250,6250,0
|
|
20240726,142500,50012700,6250,6250,6250,6250,0
|
|
20240726,142400,50012700,6250,6250,6250,6250,2
|
|
20240726,142300,50000200,6240,6240,6240,6240,0
|
|
20240726,142200,50000200,6240,6220,6240,6210,101
|
|
20240726,142100,49372760,6240,6240,6240,6240,0
|
|
20240726,142000,49372760,6240,6240,6240,6240,50
|
|
20240726,141900,49060760,6220,6220,6220,6220,0
|
|
20240726,141800,49060760,6220,6220,6220,6220,0
|
|
20240726,141700,49060760,6220,6220,6220,6220,0
|
|
20240726,141600,49060760,6220,6220,6220,6220,0
|
|
20240726,141500,49060760,6220,6220,6220,6220,0
|
|
20240726,141400,49060760,6220,6220,6220,6220,0
|
|
20240726,141300,49060760,6220,6220,6220,6220,0
|
|
20240726,141200,49060760,6220,6220,6220,6220,0
|
|
20240726,141100,49060760,6220,6220,6220,6220,0
|
|
20240726,141000,49060760,6220,6220,6220,6220,0
|
|
20240726,140900,49060760,6220,6220,6220,6220,0
|
|
20240726,140800,49060760,6220,6220,6220,6220,0
|
|
20240726,140700,49060760,6220,6220,6220,6220,0
|
|
20240726,140600,49060760,6220,6220,6220,6220,0
|
|
20240726,140500,49060760,6220,6220,6220,6220,0
|
|
20240726,140400,49060760,6220,6220,6220,6220,0
|
|
20240726,140300,49060760,6220,6220,6220,6220,0
|
|
20240726,140200,49060760,6220,6220,6220,6220,0
|
|
20240726,140100,49060760,6220,6220,6220,6220,0
|
|
20240726,140000,49060760,6220,6220,6220,6220,0
|
|
20240726,135900,49060760,6220,6220,6220,6220,0
|
|
20240726,135800,49060760,6220,6220,6220,6220,0
|
|
20240726,135700,49060760,6220,6220,6220,6220,0
|
|
20240726,135600,49060760,6220,6220,6220,6220,0
|
|
20240726,135500,49060760,6220,6220,6220,6220,0
|
|
20240726,135400,49060760,6220,6220,6220,6220,2
|
|
20240726,135300,49048320,6240,6240,6240,6240,0
|
|
20240726,135200,49048320,6240,6240,6240,6240,0
|
|
20240726,135100,49048320,6240,6240,6240,6240,0
|
|
20240726,135000,49048320,6240,6240,6240,6240,0
|
|
20240726,134900,49048320,6240,6240,6240,6240,0
|
|
20240726,134800,49048320,6240,6240,6240,6240,0
|
|
20240726,134700,49048320,6240,6240,6240,6240,0
|
|
20240726,134600,49048320,6240,6240,6240,6240,0
|
|
20240726,134500,49048320,6240,6240,6240,6240,0
|
|
20240726,134400,49048320,6240,6240,6240,6240,0
|
|
20240726,134300,49048320,6240,6240,6240,6240,0
|
|
20240726,134200,49048320,6240,6240,6240,6240,0
|
|
20240726,134100,49048320,6240,6240,6240,6240,0
|
|
20240726,134000,49048320,6240,6240,6240,6240,0
|
|
20240726,133900,49048320,6240,6240,6240,6240,0
|
|
20240726,133800,49048320,6240,6240,6240,6240,0
|
|
20240726,133700,49048320,6240,6240,6240,6240,0
|
|
20240726,133600,49048320,6240,6240,6240,6240,0
|
|
20240726,133500,49048320,6240,6240,6240,6240,0
|
|
20240726,133400,49048320,6240,6240,6240,6240,2
|
|
20240726,133300,49035840,6230,6230,6230,6230,0
|
|
20240726,133200,49035840,6230,6230,6230,6230,0
|
|
20240726,133100,49035840,6230,6230,6230,6230,0
|
|
20240726,133000,49035840,6230,6230,6230,6230,0
|
|
20240726,132900,49035840,6230,6230,6230,6230,0
|
|
20240726,132800,49035840,6230,6230,6230,6230,2
|
|
20240726,132700,49023380,6230,6230,6230,6230,0
|
|
20240726,132600,49023380,6230,6230,6230,6230,0
|
|
20240726,132500,49023380,6230,6230,6230,6230,0
|
|
20240726,132400,49023380,6230,6230,6230,6230,0
|
|
20240726,132300,49023380,6230,6230,6230,6230,0
|
|
20240726,132200,49023380,6230,6230,6230,6230,0
|
|
20240726,132100,49023380,6230,6230,6230,6230,0
|
|
20240726,132000,49023380,6230,6230,6230,6230,0
|
|
20240726,131900,49023380,6230,6230,6230,6230,0
|
|
20240726,131800,49023380,6230,6230,6230,6230,0
|
|
20240726,131700,49023380,6230,6230,6230,6230,0
|
|
20240726,131600,49023380,6230,6230,6230,6230,0
|
|
20240726,131500,49023380,6230,6230,6230,6230,0
|
|
20240726,131400,49023380,6230,6230,6230,6230,0
|
|
20240726,131300,49023380,6230,6240,6240,6230,7
|
|
20240726,131200,48979720,6240,6240,6240,6240,0
|
|
20240726,131100,48979720,6240,6240,6240,6240,0
|
|
20240726,131000,48979720,6240,6240,6240,6240,6
|
|
20240726,130900,48942280,6240,6240,6240,6240,0
|
|
20240726,130800,48942280,6240,6250,6250,6240,5
|
|
20240726,130700,48911060,6260,6260,6260,6260,0
|
|
20240726,130600,48911060,6260,6260,6260,6260,0
|
|
20240726,130500,48911060,6260,6260,6260,6260,0
|
|
20240726,130400,48911060,6260,6260,6260,6260,0
|
|
20240726,130300,48911060,6260,6260,6260,6260,0
|
|
20240726,130200,48911060,6260,6260,6260,6260,0
|
|
20240726,130100,48911060,6260,6260,6260,6260,77
|
|
20240726,130000,48429040,6250,6250,6250,6250,1
|
|
20240726,125900,48422790,6260,6260,6260,6260,1
|
|
20240726,125800,48416530,6280,6280,6280,6280,0
|
|
20240726,125700,48416530,6280,6270,6280,6270,46
|
|
20240726,125600,48128100,6270,6270,6270,6270,6
|
|
20240726,125500,48090480,6290,6290,6290,6290,0
|
|
20240726,125400,48090480,6290,6220,6290,6220,2409
|
|
20240726,125300,32962480,6220,6210,6220,6210,57
|
|
20240726,125200,32608420,6210,6210,6210,6210,0
|
|
20240726,125100,32608420,6210,6200,6210,6200,30
|
|
20240726,125000,32422310,6200,6200,6200,6200,0
|
|
20240726,124900,32422310,6200,6200,6200,6200,0
|
|
20240726,124800,32422310,6200,6200,6200,6200,0
|
|
20240726,124700,32422310,6200,6200,6200,6200,0
|
|
20240726,124600,32422310,6200,6200,6200,6200,0
|
|
20240726,124500,32422310,6200,6200,6200,6200,0
|
|
20240726,124400,32422310,6200,6200,6200,6200,0
|
|
20240726,124300,32422310,6200,6200,6200,6200,0
|
|
20240726,124200,32422310,6200,6200,6200,6200,0
|
|
20240726,124100,32422310,6200,6200,6200,6200,0
|
|
20240726,124000,32422310,6200,6200,6200,6200,0
|
|
20240726,123900,32422310,6200,6200,6200,6200,0
|
|
20240726,123800,32422310,6200,6200,6200,6200,0
|
|
20240726,123700,32422310,6200,6200,6200,6200,0
|
|
20240726,123600,32422310,6200,6200,6200,6200,0
|
|
20240726,123500,32422310,6200,6200,6200,6200,0
|
|
20240726,123400,32422310,6200,6200,6200,6200,0
|
|
20240726,123300,32422310,6200,6200,6200,6200,0
|
|
20240726,123200,32422310,6200,6200,6200,6200,0
|
|
20240726,123100,32422310,6200,6200,6200,6200,0
|
|
20240726,123000,32422310,6200,6200,6200,6200,0
|
|
20240726,122900,32422310,6200,6200,6200,6200,0
|
|
20240726,122800,32422310,6200,6200,6200,6200,0
|
|
20240726,122700,32422310,6200,6200,6200,6200,0
|
|
20240726,122600,32422310,6200,6200,6200,6200,0
|
|
20240726,122500,32422310,6200,6200,6200,6200,0
|
|
20240726,122400,32422310,6200,6200,6200,6200,0
|
|
20240726,122300,32422310,6200,6200,6200,6200,0
|
|
20240726,122200,32422310,6200,6200,6200,6200,0
|
|
20240726,122100,32422310,6200,6200,6200,6200,0
|
|
20240726,122000,32422310,6200,6200,6200,6200,0
|
|
20240726,121900,32422310,6200,6200,6200,6200,0
|
|
20240726,121800,32422310,6200,6200,6200,6200,0
|
|
20240726,121700,32422310,6200,6200,6200,6200,32
|
|
20240726,121600,32223910,6200,6200,6200,6200,0
|
|
20240726,121500,32223910,6200,6190,6200,6190,24
|
|
20240726,121400,32075250,6190,6190,6190,6190,0
|
|
20240726,121300,32075250,6190,6190,6190,6190,0
|
|
20240726,121200,32075250,6190,6190,6190,6190,0
|
|
20240726,121100,32075250,6190,6190,6190,6190,0
|
|
20240726,121000,32075250,6190,6190,6190,6190,7
|
|
20240726,120900,32031920,6190,6190,6190,6190,61
|
|
20240726,120800,31654330,6190,6190,6190,6190,0
|
|
20240726,120700,31654330,6190,6190,6190,6190,0
|
|
20240726,120600,31654330,6190,6190,6190,6190,0
|
|
20240726,120500,31654330,6190,6190,6190,6190,0
|
|
20240726,120400,31654330,6190,6190,6190,6190,0
|
|
20240726,120300,31654330,6190,6190,6190,6190,0
|
|
20240726,120200,31654330,6190,6190,6190,6190,0
|
|
20240726,120100,31654330,6190,6190,6190,6190,0
|
|
20240726,120000,31654330,6190,6190,6190,6190,0
|
|
20240726,115900,31654330,6190,6190,6190,6190,0
|
|
20240726,115800,31654330,6190,6190,6190,6190,0
|
|
20240726,115700,31654330,6190,6190,6190,6190,1
|
|
20240726,115600,31648140,6170,6170,6170,6170,0
|
|
20240726,115500,31648140,6170,6170,6170,6170,0
|
|
20240726,115400,31648140,6170,6170,6170,6170,95
|
|
20240726,115300,31061990,6170,6170,6170,6170,0
|
|
20240726,115200,31061990,6170,6170,6170,6170,0
|
|
20240726,115100,31061990,6170,6170,6170,6170,0
|
|
20240726,115000,31061990,6170,6170,6170,6170,0
|
|
20240726,114900,31061990,6170,6170,6170,6170,0
|
|
20240726,114800,31061990,6170,6170,6170,6170,0
|
|
20240726,114700,31061990,6170,6170,6170,6170,1
|
|
20240726,114600,31055820,6160,6150,6160,6150,379
|
|
20240726,114500,28721190,6150,6150,6150,6150,468
|
|
20240726,114400,25842990,6140,6140,6140,6140,0
|
|
20240726,114300,25842990,6140,6140,6140,6140,0
|
|
20240726,114200,25842990,6140,6140,6140,6140,0
|
|
20240726,114100,25842990,6140,6140,6140,6140,0
|
|
20240726,114000,25842990,6140,6140,6140,6140,1
|
|
20240726,113900,25836850,6140,6140,6140,6140,0
|
|
20240726,113800,25836850,6140,6140,6140,6140,0
|
|
20240726,113700,25836850,6140,6140,6140,6140,0
|
|
20240726,113600,25836850,6140,6140,6140,6140,0
|
|
20240726,113500,25836850,6140,6140,6140,6140,0
|
|
20240726,113400,25836850,6140,6140,6140,6140,0
|
|
20240726,113300,25836850,6140,6140,6140,6140,0
|
|
20240726,113200,25836850,6140,6140,6140,6140,169
|
|
20240726,113100,24799190,6140,6170,6170,6140,808
|
|
20240726,113000,19837200,6180,6170,6180,6170,110
|
|
20240726,112900,19158460,6170,6170,6170,6170,0
|
|
20240726,112800,19158460,6170,6160,6170,6160,50
|
|
20240726,112700,18850270,6150,6150,6150,6150,29
|
|
20240726,112600,18671920,6140,6140,6140,6140,0
|
|
20240726,112500,18671920,6140,6140,6140,6140,0
|
|
20240726,112400,18671920,6140,6140,6140,6140,0
|
|
20240726,112300,18671920,6140,6140,6140,6140,0
|
|
20240726,112200,18671920,6140,6140,6140,6140,0
|
|
20240726,112100,18671920,6140,6140,6140,6140,0
|
|
20240726,112000,18671920,6140,6140,6140,6140,0
|
|
20240726,111900,18671920,6140,6140,6140,6140,0
|
|
20240726,111800,18671920,6140,6140,6140,6140,0
|
|
20240726,111700,18671920,6140,6140,6140,6140,0
|
|
20240726,111600,18671920,6140,6140,6140,6140,0
|
|
20240726,111500,18671920,6140,6140,6140,6140,0
|
|
20240726,111400,18671920,6140,6140,6140,6140,0
|
|
20240726,111300,18671920,6140,6140,6140,6140,0
|
|
20240726,111200,18671920,6140,6130,6140,6130,450
|
|
20240726,111100,15910470,6130,6130,6130,6130,0
|
|
20240726,111000,15910470,6130,6120,6130,6120,19
|
|
20240726,110900,15794130,6130,6130,6130,6130,0
|
|
20240726,110800,15794130,6130,6130,6130,6130,0
|
|
20240726,110700,15794130,6130,6130,6130,6130,0
|
|
20240726,110600,15794130,6130,6130,6130,6130,0
|
|
20240726,110500,15794130,6130,6130,6130,6130,0
|
|
20240726,110400,15794130,6130,6130,6130,6130,0
|
|
20240726,110300,15794130,6130,6130,6130,6130,0
|
|
20240726,110200,15794130,6130,6130,6130,6130,0
|
|
20240726,110100,15794130,6130,6130,6130,6130,0
|
|
20240726,110000,15794130,6130,6130,6130,6130,0
|
|
20240726,105900,15794130,6130,6130,6130,6130,0
|
|
20240726,105800,15794130,6130,6130,6130,6130,0
|
|
20240726,105700,15794130,6130,6130,6130,6130,5
|
|
20240726,105600,15763480,6130,6130,6130,6130,0
|
|
20240726,105500,15763480,6130,6130,6130,6130,0
|
|
20240726,105400,15763480,6130,6130,6130,6130,0
|
|
20240726,105300,15763480,6130,6130,6130,6130,0
|
|
20240726,105200,15763480,6130,6130,6130,6130,0
|
|
20240726,105100,15763480,6130,6130,6130,6130,0
|
|
20240726,105000,15763480,6130,6130,6130,6130,0
|
|
20240726,104900,15763480,6130,6130,6130,6130,0
|
|
20240726,104800,15763480,6130,6130,6130,6130,0
|
|
20240726,104700,15763480,6130,6130,6130,6130,0
|
|
20240726,104600,15763480,6130,6130,6130,6130,0
|
|
20240726,104500,15763480,6130,6130,6130,6130,1
|
|
20240726,104400,15757350,6130,6130,6130,6130,0
|
|
20240726,104300,15757350,6130,6130,6130,6130,0
|
|
20240726,104200,15757350,6130,6130,6130,6130,0
|
|
20240726,104100,15757350,6130,6130,6130,6130,0
|
|
20240726,104000,15757350,6130,6130,6130,6130,0
|
|
20240726,103900,15757350,6130,6130,6130,6130,0
|
|
20240726,103800,15757350,6130,6130,6130,6130,0
|
|
20240726,103700,15757350,6130,6130,6130,6130,0
|
|
20240726,103600,15757350,6130,6130,6130,6130,0
|
|
20240726,103500,15757350,6130,6130,6130,6130,0
|
|
20240726,103400,15757350,6130,6130,6130,6130,0
|
|
20240726,103300,15757350,6130,6130,6130,6130,4
|
|
20240726,103200,15732830,6140,6140,6140,6140,0
|
|
20240726,103100,15732830,6140,6140,6140,6140,0
|
|
20240726,103000,15732830,6140,6140,6140,6140,0
|
|
20240726,102900,15732830,6140,6140,6140,6140,0
|
|
20240726,102800,15732830,6140,6140,6140,6140,0
|
|
20240726,102700,15732830,6140,6140,6140,6140,0
|
|
20240726,102600,15732830,6140,6140,6140,6140,36
|
|
20240726,102500,15511790,6140,6140,6140,6140,0
|
|
20240726,102400,15511790,6140,6140,6140,6140,0
|
|
20240726,102300,15511790,6140,6140,6140,6140,10
|
|
20240726,102200,15450390,6130,6130,6130,6130,6
|
|
20240726,102100,15413610,6140,6140,6140,6140,0
|
|
20240726,102000,15413610,6140,6140,6140,6140,62
|
|
20240726,101900,15032930,6130,6130,6130,6130,0
|
|
20240726,101800,15032930,6130,6130,6130,6130,69
|
|
20240726,101700,14609960,6120,6120,6120,6120,0
|
|
20240726,101600,14609960,6120,6120,6120,6120,0
|
|
20240726,101500,14609960,6120,6120,6120,6120,0
|
|
20240726,101400,14609960,6120,6120,6120,6120,0
|
|
20240726,101300,14609960,6120,6120,6120,6120,0
|
|
20240726,101200,14609960,6120,6120,6120,6120,0
|
|
20240726,101100,14609960,6120,6120,6120,6120,0
|
|
20240726,101000,14609960,6120,6120,6120,6120,13
|
|
20240726,100900,14530400,6100,6100,6100,6100,0
|
|
20240726,100800,14530400,6100,6100,6100,6100,0
|
|
20240726,100700,14530400,6100,6100,6100,6100,0
|
|
20240726,100600,14530400,6100,6100,6100,6100,0
|
|
20240726,100500,14530400,6100,6100,6100,6100,0
|
|
20240726,100400,14530400,6100,6100,6100,6100,0
|
|
20240726,100300,14530400,6100,6100,6100,6100,0
|
|
20240726,100200,14530400,6100,6100,6100,6100,0
|
|
20240726,100100,14530400,6100,6090,6100,6090,854
|
|
20240726,100000,9325750,6090,6090,6090,6090,0
|
|
20240726,095900,9325750,6090,6090,6090,6090,0
|
|
20240726,095800,9325750,6090,6090,6090,6090,0
|
|
20240726,095700,9325750,6090,6090,6090,6090,1
|
|
20240726,095600,9319660,6090,6090,6090,6090,0
|
|
20240726,095500,9319660,6090,6090,6090,6090,0
|
|
20240726,095400,9319660,6090,6090,6090,6090,0
|
|
20240726,095300,9319660,6090,6090,6090,6090,0
|
|
20240726,095200,9319660,6090,6090,6090,6090,10
|
|
20240726,095100,9258760,6080,6080,6080,6080,0
|
|
20240726,095000,9258760,6080,6080,6080,6080,6
|
|
20240726,094900,9222280,6070,6080,6080,6070,27
|
|
20240726,094800,9058320,6090,6090,6090,6090,5
|
|
20240726,094700,9027870,6090,6090,6090,6090,332
|
|
20240726,094600,7005990,6100,6100,6100,6100,0
|
|
20240726,094500,7005990,6100,6130,6130,6100,900
|
|
20240726,094400,1515510,6130,6130,6130,6130,22
|
|
20240726,094300,1380650,6120,6120,6120,6120,59
|
|
20240726,094200,1019570,6130,6130,6130,6130,0
|
|
20240726,094100,1019570,6130,6130,6130,6130,0
|
|
20240726,094000,1019570,6130,6140,6140,6130,110
|
|
20240726,093900,344190,6140,6140,6140,6140,7
|
|
20240726,093800,301210,6150,6150,6150,6150,0
|
|
20240726,093700,301210,6150,6150,6150,6150,0
|
|
20240726,093600,301210,6150,6150,6150,6150,0
|
|
20240726,093500,301210,6150,6150,6150,6150,0
|
|
20240726,093400,301210,6150,6150,6150,6150,0
|
|
20240726,093300,301210,6150,6150,6150,6150,0
|
|
20240726,093200,301210,6150,6150,6150,6150,0
|
|
20240726,093100,301210,6150,6150,6150,6150,0
|
|
20240726,093000,301210,6150,6150,6150,6150,0
|
|
20240726,092900,301210,6150,6150,6150,6150,0
|
|
20240726,092800,301210,6150,6150,6150,6150,0
|
|
20240726,092700,301210,6150,6150,6150,6150,0
|
|
20240726,092600,301210,6150,6150,6150,6150,0
|
|
20240726,092500,301210,6150,6150,6150,6150,0
|
|
20240726,092400,301210,6150,6150,6150,6150,0
|
|
20240726,092300,301210,6150,6150,6150,6150,0
|
|
20240726,092200,301210,6150,6150,6150,6150,0
|
|
20240726,092100,301210,6150,6150,6150,6150,0
|
|
20240726,092000,301210,6150,6150,6150,6150,0
|
|
20240726,091900,301210,6150,6150,6150,6150,0
|
|
20240726,091800,301210,6150,6150,6150,6150,0
|
|
20240726,091700,301210,6150,6150,6150,6150,0
|
|
20240726,091600,301210,6150,6150,6150,6150,0
|
|
20240726,091500,301210,6150,6150,6150,6150,0
|
|
20240726,091400,301210,6150,6150,6150,6150,0
|
|
20240726,091300,301210,6150,6150,6150,6150,0
|
|
20240726,091200,301210,6150,6150,6150,6150,0
|
|
20240726,091100,301210,6150,6140,6150,6140,48
|
|
20240726,091000,6150,6150,6150,6150,6150,0
|
|
20240726,090900,6150,6150,6150,6150,6150,0
|
|
20240726,090800,6150,6150,6150,6150,6150,0
|
|
20240726,090700,6150,6150,6150,6150,6150,0
|
|
20240726,090600,6150,6150,6150,6150,6150,0
|
|
20240726,090500,6150,6150,6150,6150,6150,0
|
|
20240726,090400,6150,6150,6150,6150,6150,0
|
|
20240726,090300,6150,6150,6150,6150,6150,0
|
|
20240726,090200,6150,6150,6150,6150,6150,0
|
|
20240726,090100,6150,6150,6150,6150,6150,0
|
|
20240726,090000,6150,6150,6150,6150,6150,1
|