631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192800,115312350,7080,7080,7080,7080,2291
|
|
20240726,192700,115312350,7080,7080,7080,7080,0
|
|
20240726,192600,115312350,7080,7080,7080,7080,0
|
|
20240726,192500,115312350,7080,7080,7080,7080,0
|
|
20240726,192400,115312350,7080,7080,7080,7080,0
|
|
20240726,192300,115312350,7080,7080,7080,7080,0
|
|
20240726,192200,115312350,7080,7080,7080,7080,0
|
|
20240726,192100,115312350,7080,7080,7080,7080,0
|
|
20240726,192000,115312350,7080,7080,7080,7080,0
|
|
20240726,191900,115312350,7080,7080,7080,7080,0
|
|
20240726,191800,115312350,7080,7080,7080,7080,0
|
|
20240726,191700,115312350,7080,7080,7080,7080,0
|
|
20240726,191600,115312350,7080,7080,7080,7080,0
|
|
20240726,191500,115312350,7080,7080,7080,7080,0
|
|
20240726,191400,115312350,7080,7080,7080,7080,0
|
|
20240726,191300,115312350,7080,7080,7080,7080,0
|
|
20240726,191200,115312350,7080,7080,7080,7080,0
|
|
20240726,191100,115312350,7080,7080,7080,7080,0
|
|
20240726,191000,115312350,7080,7080,7080,7080,0
|
|
20240726,190900,115312350,7080,7080,7080,7080,0
|
|
20240726,190800,115312350,7080,7080,7080,7080,0
|
|
20240726,190700,115312350,7080,7080,7080,7080,0
|
|
20240726,190600,115312350,7080,7080,7080,7080,0
|
|
20240726,190500,115312350,7080,7080,7080,7080,0
|
|
20240726,190400,115312350,7080,7080,7080,7080,0
|
|
20240726,190300,115312350,7080,7080,7080,7080,0
|
|
20240726,190200,115312350,7080,7080,7080,7080,0
|
|
20240726,190100,115312350,7080,7080,7080,7080,0
|
|
20240726,190000,115312350,7080,7080,7080,7080,0
|
|
20240726,185900,115312350,7080,7080,7080,7080,0
|
|
20240726,185800,115312350,7080,7080,7080,7080,2291
|
|
20240726,185700,115312350,7080,7080,7080,7080,0
|
|
20240726,185600,115312350,7080,7080,7080,7080,0
|
|
20240726,185500,115312350,7080,7080,7080,7080,0
|
|
20240726,185400,115312350,7080,7080,7080,7080,0
|
|
20240726,185300,115312350,7080,7080,7080,7080,0
|
|
20240726,185200,115312350,7080,7080,7080,7080,0
|
|
20240726,185100,115312350,7080,7080,7080,7080,0
|
|
20240726,185000,115312350,7080,7080,7080,7080,0
|
|
20240726,184900,115312350,7080,7080,7080,7080,0
|
|
20240726,184800,115312350,7080,7080,7080,7080,0
|
|
20240726,184700,115312350,7080,7080,7080,7080,0
|
|
20240726,184600,115312350,7080,7080,7080,7080,0
|
|
20240726,184500,115312350,7080,7080,7080,7080,0
|
|
20240726,184400,115312350,7080,7080,7080,7080,0
|
|
20240726,184300,115312350,7080,7080,7080,7080,0
|
|
20240726,184200,115312350,7080,7080,7080,7080,0
|
|
20240726,184100,115312350,7080,7080,7080,7080,0
|
|
20240726,184000,115312350,7080,7080,7080,7080,0
|
|
20240726,183900,115312350,7080,7080,7080,7080,0
|
|
20240726,183800,115312350,7080,7080,7080,7080,0
|
|
20240726,183700,115312350,7080,7080,7080,7080,0
|
|
20240726,183600,115312350,7080,7080,7080,7080,0
|
|
20240726,183500,115312350,7080,7080,7080,7080,0
|
|
20240726,183400,115312350,7080,7080,7080,7080,0
|
|
20240726,183300,115312350,7080,7080,7080,7080,0
|
|
20240726,183200,115312350,7080,7080,7080,7080,0
|
|
20240726,183100,115312350,7080,7080,7080,7080,0
|
|
20240726,183000,115312350,7080,7080,7080,7080,0
|
|
20240726,182900,115312350,7080,7080,7080,7080,0
|
|
20240726,182800,115312350,7080,7080,7080,7080,2291
|
|
20240726,182700,115312350,7080,7080,7080,7080,0
|
|
20240726,182600,115312350,7080,7080,7080,7080,0
|
|
20240726,182500,115312350,7080,7080,7080,7080,0
|
|
20240726,182400,115312350,7080,7080,7080,7080,0
|
|
20240726,182300,115312350,7080,7080,7080,7080,0
|
|
20240726,182200,115312350,7080,7080,7080,7080,0
|
|
20240726,182100,115312350,7080,7080,7080,7080,0
|
|
20240726,182000,115312350,7080,7080,7080,7080,0
|
|
20240726,181900,115312350,7080,7080,7080,7080,0
|
|
20240726,181800,115312350,7080,7080,7080,7080,0
|
|
20240726,181700,115312350,7080,7080,7080,7080,0
|
|
20240726,181600,115312350,7080,7080,7080,7080,0
|
|
20240726,181500,115312350,7080,7080,7080,7080,0
|
|
20240726,181400,115312350,7080,7080,7080,7080,0
|
|
20240726,181300,115312350,7080,7080,7080,7080,0
|
|
20240726,181200,115312350,7080,7080,7080,7080,0
|
|
20240726,181100,115312350,7080,7080,7080,7080,0
|
|
20240726,181000,115312350,7080,7080,7080,7080,0
|
|
20240726,180900,115312350,7080,7080,7080,7080,0
|
|
20240726,180800,115312350,7080,7080,7080,7080,0
|
|
20240726,180700,115312350,7080,7080,7080,7080,0
|
|
20240726,180600,115312350,7080,7080,7080,7080,0
|
|
20240726,180500,115312350,7080,7080,7080,7080,0
|
|
20240726,180400,115312350,7080,7080,7080,7080,0
|
|
20240726,180300,115312350,7080,7080,7080,7080,0
|
|
20240726,180200,115312350,7080,7080,7080,7080,0
|
|
20240726,180100,115312350,7080,7080,7080,7080,0
|
|
20240726,180000,115312350,7080,7080,7080,7080,0
|
|
20240726,175900,115312350,7080,7080,7080,7080,0
|
|
20240726,175800,115312350,7080,7080,7080,7080,2291
|
|
20240726,175700,115312350,7080,7080,7080,7080,0
|
|
20240726,175600,115312350,7080,7080,7080,7080,0
|
|
20240726,175500,115312350,7080,7080,7080,7080,0
|
|
20240726,175400,115312350,7080,7080,7080,7080,0
|
|
20240726,175300,115312350,7080,7080,7080,7080,0
|
|
20240726,175200,115312350,7080,7080,7080,7080,0
|
|
20240726,175100,115312350,7080,7080,7080,7080,0
|
|
20240726,175000,115312350,7080,7080,7080,7080,0
|
|
20240726,174900,115312350,7080,7080,7080,7080,0
|
|
20240726,174800,115312350,7080,7080,7080,7080,0
|
|
20240726,174700,115312350,7080,7080,7080,7080,0
|
|
20240726,174600,115312350,7080,7080,7080,7080,0
|
|
20240726,174500,115312350,7080,7080,7080,7080,0
|
|
20240726,174400,115312350,7080,7080,7080,7080,0
|
|
20240726,174300,115312350,7080,7080,7080,7080,0
|
|
20240726,174200,115312350,7080,7080,7080,7080,0
|
|
20240726,174100,115312350,7080,7080,7080,7080,0
|
|
20240726,174000,115312350,7080,7080,7080,7080,0
|
|
20240726,173900,115312350,7080,7080,7080,7080,0
|
|
20240726,173800,115312350,7080,7080,7080,7080,0
|
|
20240726,173700,115312350,7080,7080,7080,7080,0
|
|
20240726,173600,115312350,7080,7080,7080,7080,0
|
|
20240726,173500,115312350,7080,7080,7080,7080,0
|
|
20240726,173400,115312350,7080,7080,7080,7080,0
|
|
20240726,173300,115312350,7080,7080,7080,7080,0
|
|
20240726,173200,115312350,7080,7080,7080,7080,0
|
|
20240726,173100,115312350,7080,7080,7080,7080,0
|
|
20240726,173000,115312350,7080,7080,7080,7080,0
|
|
20240726,172900,115312350,7080,7080,7080,7080,0
|
|
20240726,172800,115312350,7080,7080,7080,7080,2291
|
|
20240726,172700,115312350,7080,7080,7080,7080,0
|
|
20240726,172600,115312350,7080,7080,7080,7080,0
|
|
20240726,172500,115312350,7080,7080,7080,7080,0
|
|
20240726,172400,115312350,7080,7080,7080,7080,0
|
|
20240726,172300,115312350,7080,7080,7080,7080,0
|
|
20240726,172200,115312350,7080,7080,7080,7080,0
|
|
20240726,172100,115312350,7080,7080,7080,7080,0
|
|
20240726,172000,115312350,7080,7080,7080,7080,0
|
|
20240726,171900,115312350,7080,7080,7080,7080,0
|
|
20240726,171800,115312350,7080,7080,7080,7080,0
|
|
20240726,171700,115312350,7080,7080,7080,7080,0
|
|
20240726,171600,115312350,7080,7080,7080,7080,0
|
|
20240726,171500,115312350,7080,7080,7080,7080,0
|
|
20240726,171400,115312350,7080,7080,7080,7080,0
|
|
20240726,171300,115312350,7080,7080,7080,7080,0
|
|
20240726,171200,115312350,7080,7080,7080,7080,0
|
|
20240726,171100,115312350,7080,7080,7080,7080,0
|
|
20240726,171000,115312350,7080,7080,7080,7080,0
|
|
20240726,170900,115312350,7080,7080,7080,7080,0
|
|
20240726,170800,115312350,7080,7080,7080,7080,0
|
|
20240726,170700,115312350,7080,7080,7080,7080,0
|
|
20240726,170600,115312350,7080,7080,7080,7080,0
|
|
20240726,170500,115312350,7080,7080,7080,7080,0
|
|
20240726,170400,115312350,7080,7080,7080,7080,0
|
|
20240726,170300,115312350,7080,7080,7080,7080,0
|
|
20240726,170200,115312350,7080,7080,7080,7080,0
|
|
20240726,170100,115312350,7080,7080,7080,7080,0
|
|
20240726,170000,115312350,7080,7080,7080,7080,0
|
|
20240726,165900,115312350,7080,7080,7080,7080,0
|
|
20240726,165800,115312350,7080,7080,7080,7080,2291
|
|
20240726,165700,115312350,7080,7080,7080,7080,0
|
|
20240726,165600,115312350,7080,7080,7080,7080,0
|
|
20240726,165500,115312350,7080,7080,7080,7080,0
|
|
20240726,165400,115312350,7080,7080,7080,7080,0
|
|
20240726,165300,115312350,7080,7080,7080,7080,0
|
|
20240726,165200,115312350,7080,7080,7080,7080,0
|
|
20240726,165100,115312350,7080,7080,7080,7080,0
|
|
20240726,165000,115312350,7080,7080,7080,7080,0
|
|
20240726,164900,115312350,7080,7080,7080,7080,0
|
|
20240726,164800,115312350,7080,7080,7080,7080,0
|
|
20240726,164700,115312350,7080,7080,7080,7080,0
|
|
20240726,164600,115312350,7080,7080,7080,7080,0
|
|
20240726,164500,115312350,7080,7080,7080,7080,0
|
|
20240726,164400,115312350,7080,7080,7080,7080,0
|
|
20240726,164300,115312350,7080,7080,7080,7080,0
|
|
20240726,164200,115312350,7080,7080,7080,7080,0
|
|
20240726,164100,115312350,7080,7080,7080,7080,0
|
|
20240726,164000,115312350,7080,7080,7080,7080,0
|
|
20240726,163900,115312350,7080,7080,7080,7080,0
|
|
20240726,163800,115312350,7080,7080,7080,7080,0
|
|
20240726,163700,115312350,7080,7080,7080,7080,0
|
|
20240726,163600,115312350,7080,7080,7080,7080,0
|
|
20240726,163500,115312350,7080,7080,7080,7080,0
|
|
20240726,163400,115312350,7080,7080,7080,7080,0
|
|
20240726,163300,115312350,7080,7080,7080,7080,0
|
|
20240726,163200,115312350,7080,7080,7080,7080,0
|
|
20240726,163100,115312350,7080,7080,7080,7080,0
|
|
20240726,163000,115312350,7080,7080,7080,7080,0
|
|
20240726,162900,115312350,7080,7080,7080,7080,0
|
|
20240726,162800,115312350,7080,7080,7080,7080,2291
|
|
20240726,162700,115312350,7080,7080,7080,7080,0
|
|
20240726,162600,115312350,7080,7080,7080,7080,0
|
|
20240726,162500,115312350,7080,7080,7080,7080,0
|
|
20240726,162400,115312350,7080,7080,7080,7080,0
|
|
20240726,162300,115312350,7080,7080,7080,7080,0
|
|
20240726,162200,115312350,7080,7080,7080,7080,0
|
|
20240726,162100,115312350,7080,7080,7080,7080,0
|
|
20240726,162000,115312350,7080,7080,7080,7080,0
|
|
20240726,161900,115312350,7080,7080,7080,7080,0
|
|
20240726,161800,115312350,7080,7080,7080,7080,0
|
|
20240726,161700,115312350,7080,7080,7080,7080,0
|
|
20240726,161600,115312350,7080,7080,7080,7080,0
|
|
20240726,161500,115312350,7080,7080,7080,7080,0
|
|
20240726,161400,115312350,7080,7080,7080,7080,0
|
|
20240726,161300,115312350,7080,7080,7080,7080,0
|
|
20240726,161200,115312350,7080,7080,7080,7080,0
|
|
20240726,161100,115312350,7080,7080,7080,7080,0
|
|
20240726,161000,115312350,7080,7080,7080,7080,0
|
|
20240726,160900,115312350,7080,7080,7080,7080,0
|
|
20240726,160800,115312350,7080,7080,7080,7080,0
|
|
20240726,160700,115312350,7080,7080,7080,7080,0
|
|
20240726,160600,115312350,7080,7080,7080,7080,0
|
|
20240726,160500,115312350,7080,7080,7080,7080,0
|
|
20240726,160400,115312350,7080,7080,7080,7080,0
|
|
20240726,160300,115312350,7080,7080,7080,7080,0
|
|
20240726,160200,115312350,7080,7080,7080,7080,0
|
|
20240726,160100,115312350,7080,7080,7080,7080,0
|
|
20240726,160000,115312350,7080,7080,7080,7080,0
|
|
20240726,155900,115312350,7080,7080,7080,7080,0
|
|
20240726,155800,115312350,7080,7080,7080,7080,2291
|
|
20240726,155700,115312350,7080,7080,7080,7080,0
|
|
20240726,155600,115312350,7080,7080,7080,7080,0
|
|
20240726,155500,115312350,7080,7080,7080,7080,0
|
|
20240726,155400,115312350,7080,7080,7080,7080,0
|
|
20240726,155300,115312350,7080,7080,7080,7080,0
|
|
20240726,155200,115312350,7080,7080,7080,7080,0
|
|
20240726,155100,115312350,7080,7080,7080,7080,0
|
|
20240726,155000,115312350,7080,7080,7080,7080,0
|
|
20240726,154900,115312350,7080,7080,7080,7080,0
|
|
20240726,154800,115312350,7080,7080,7080,7080,0
|
|
20240726,154700,115312350,7080,7080,7080,7080,0
|
|
20240726,154600,115312350,7080,7080,7080,7080,0
|
|
20240726,154500,115312350,7080,7080,7080,7080,0
|
|
20240726,154400,115312350,7080,7080,7080,7080,0
|
|
20240726,154300,115312350,7080,7080,7080,7080,0
|
|
20240726,154200,115312350,7080,7080,7080,7080,0
|
|
20240726,154100,115312350,7080,7080,7080,7080,0
|
|
20240726,154000,115312350,7080,7080,7080,7080,0
|
|
20240726,153900,115312350,7080,7080,7080,7080,0
|
|
20240726,153800,115312350,7080,7080,7080,7080,0
|
|
20240726,153700,115312350,7080,7080,7080,7080,0
|
|
20240726,153600,115312350,7080,7080,7080,7080,0
|
|
20240726,153500,115312350,7080,7080,7080,7080,0
|
|
20240726,153400,115312350,7080,7080,7080,7080,0
|
|
20240726,153300,115312350,7080,7080,7080,7080,0
|
|
20240726,153200,115312350,7080,7080,7080,7080,0
|
|
20240726,153100,115312350,7080,7080,7080,7080,0
|
|
20240726,153000,115312350,7080,7080,7080,7080,2291
|
|
20240726,152900,99092070,7090,7090,7090,7090,0
|
|
20240726,152800,99092070,7090,7090,7090,7090,0
|
|
20240726,152700,99092070,7090,7090,7090,7090,0
|
|
20240726,152600,99092070,7090,7090,7090,7090,0
|
|
20240726,152500,99092070,7090,7090,7090,7090,0
|
|
20240726,152400,99092070,7090,7090,7090,7090,0
|
|
20240726,152300,99092070,7090,7090,7090,7090,0
|
|
20240726,152200,99092070,7090,7090,7090,7090,0
|
|
20240726,152100,99092070,7090,7090,7090,7090,0
|
|
20240726,152000,99092070,7090,7090,7090,7090,0
|
|
20240726,151900,99092070,7090,7090,7090,7090,0
|
|
20240726,151800,99092070,7090,7070,7090,7070,3
|
|
20240726,151700,99070840,7070,7070,7070,7070,0
|
|
20240726,151600,99070840,7070,7070,7070,7070,0
|
|
20240726,151500,99070840,7070,7070,7070,7070,0
|
|
20240726,151400,99070840,7070,7070,7070,7070,0
|
|
20240726,151300,99070840,7070,7070,7070,7070,0
|
|
20240726,151200,99070840,7070,7070,7070,7070,0
|
|
20240726,151100,99070840,7070,7070,7070,7070,0
|
|
20240726,151000,99070840,7070,7070,7070,7070,0
|
|
20240726,150900,99070840,7070,7070,7070,7070,0
|
|
20240726,150800,99070840,7070,7070,7070,7070,0
|
|
20240726,150700,99070840,7070,7070,7070,7070,0
|
|
20240726,150600,99070840,7070,7070,7070,7070,0
|
|
20240726,150500,99070840,7070,7070,7070,7070,0
|
|
20240726,150400,99070840,7070,7070,7070,7070,0
|
|
20240726,150300,99070840,7070,7070,7070,7070,0
|
|
20240726,150200,99070840,7070,7070,7070,7070,0
|
|
20240726,150100,99070840,7070,7070,7070,7070,0
|
|
20240726,150000,99070840,7070,7070,7070,7070,0
|
|
20240726,145900,99070840,7070,7070,7070,7070,0
|
|
20240726,145800,99070840,7070,7070,7070,7070,0
|
|
20240726,145700,99070840,7070,7070,7070,7070,0
|
|
20240726,145600,99070840,7070,7070,7070,7070,0
|
|
20240726,145500,99070840,7070,7070,7070,7070,12
|
|
20240726,145400,98986000,7080,7080,7080,7080,10
|
|
20240726,145300,98915200,7090,7090,7090,7090,2
|
|
20240726,145200,98901020,7090,7090,7090,7090,0
|
|
20240726,145100,98901020,7090,7090,7090,7090,0
|
|
20240726,145000,98901020,7090,7080,7090,7080,303
|
|
20240726,144900,96752870,7080,7080,7080,7080,0
|
|
20240726,144800,96752870,7080,7080,7080,7080,0
|
|
20240726,144700,96752870,7080,7080,7080,7080,100
|
|
20240726,144600,96044870,7080,7080,7080,7080,1
|
|
20240726,144500,96037790,7090,7090,7090,7090,0
|
|
20240726,144400,96037790,7090,7090,7090,7090,1
|
|
20240726,144300,96030700,7090,7090,7090,7090,0
|
|
20240726,144200,96030700,7090,7090,7090,7090,0
|
|
20240726,144100,96030700,7090,7090,7090,7090,0
|
|
20240726,144000,96030700,7090,7090,7090,7090,0
|
|
20240726,143900,96030700,7090,7090,7090,7090,0
|
|
20240726,143800,96030700,7090,7090,7090,7090,0
|
|
20240726,143700,96030700,7090,7090,7090,7090,0
|
|
20240726,143600,96030700,7090,7090,7090,7090,0
|
|
20240726,143500,96030700,7090,7090,7090,7090,0
|
|
20240726,143400,96030700,7090,7090,7090,7090,0
|
|
20240726,143300,96030700,7090,7090,7090,7090,0
|
|
20240726,143200,96030700,7090,7090,7090,7090,0
|
|
20240726,143100,96030700,7090,7090,7090,7090,0
|
|
20240726,143000,96030700,7090,7090,7090,7090,0
|
|
20240726,142900,96030700,7090,7090,7090,7090,5
|
|
20240726,142800,95995250,7090,7090,7090,7090,0
|
|
20240726,142700,95995250,7090,7090,7090,7090,0
|
|
20240726,142600,95995250,7090,7090,7090,7090,1
|
|
20240726,142500,95988160,7020,7020,7020,7020,0
|
|
20240726,142400,95988160,7020,7020,7020,7020,0
|
|
20240726,142300,95988160,7020,7020,7020,7020,0
|
|
20240726,142200,95988160,7020,7020,7020,7020,0
|
|
20240726,142100,95988160,7020,7050,7050,7020,698
|
|
20240726,142000,91082660,7090,7090,7090,7090,0
|
|
20240726,141900,91082660,7090,7090,7090,7090,0
|
|
20240726,141800,91082660,7090,7090,7090,7090,0
|
|
20240726,141700,91082660,7090,7090,7090,7090,0
|
|
20240726,141600,91082660,7090,7090,7090,7090,0
|
|
20240726,141500,91082660,7090,7070,7090,7070,11
|
|
20240726,141400,91004870,7070,7070,7070,7070,0
|
|
20240726,141300,91004870,7070,7070,7070,7070,1
|
|
20240726,141200,90997800,7090,7090,7090,7090,0
|
|
20240726,141100,90997800,7090,7090,7090,7090,0
|
|
20240726,141000,90997800,7090,7090,7090,7090,0
|
|
20240726,140900,90997800,7090,7090,7090,7090,0
|
|
20240726,140800,90997800,7090,7090,7090,7090,1
|
|
20240726,140700,90990710,7080,7080,7080,7080,0
|
|
20240726,140600,90990710,7080,7080,7080,7080,0
|
|
20240726,140500,90990710,7080,7080,7080,7080,0
|
|
20240726,140400,90990710,7080,7080,7080,7080,1
|
|
20240726,140300,90983630,7070,7060,7070,7060,100
|
|
20240726,140200,90276940,7060,7060,7060,7060,0
|
|
20240726,140100,90276940,7060,7060,7060,7060,0
|
|
20240726,140000,90276940,7060,7060,7060,7060,0
|
|
20240726,135900,90276940,7060,7060,7060,7060,0
|
|
20240726,135800,90276940,7060,7060,7060,7060,0
|
|
20240726,135700,90276940,7060,7060,7060,7060,0
|
|
20240726,135600,90276940,7060,7060,7060,7060,0
|
|
20240726,135500,90276940,7060,7060,7060,7060,0
|
|
20240726,135400,90276940,7060,7060,7060,7060,0
|
|
20240726,135300,90276940,7060,7060,7060,7060,0
|
|
20240726,135200,90276940,7060,7060,7060,7060,0
|
|
20240726,135100,90276940,7060,7060,7060,7060,1
|
|
20240726,135000,90269880,7060,7060,7060,7060,4
|
|
20240726,134900,90241640,7060,7060,7060,7060,0
|
|
20240726,134800,90241640,7060,7060,7060,7060,1
|
|
20240726,134700,90234580,7060,7060,7060,7060,0
|
|
20240726,134600,90234580,7060,7060,7060,7060,0
|
|
20240726,134500,90234580,7060,7060,7060,7060,0
|
|
20240726,134400,90234580,7060,7060,7060,7060,1
|
|
20240726,134300,90227520,7060,7060,7060,7060,1
|
|
20240726,134200,90220460,7030,7050,7050,7030,150
|
|
20240726,134100,89164760,7060,7060,7060,7060,0
|
|
20240726,134000,89164760,7060,7060,7060,7060,0
|
|
20240726,133900,89164760,7060,7060,7060,7060,0
|
|
20240726,133800,89164760,7060,7060,7060,7060,0
|
|
20240726,133700,89164760,7060,7040,7060,7040,56
|
|
20240726,133600,88770500,7040,7040,7040,7040,45
|
|
20240726,133500,88453700,7040,7040,7040,7040,2
|
|
20240726,133400,88439620,7040,7040,7040,7040,29
|
|
20240726,133300,88235460,7070,7070,7070,7070,0
|
|
20240726,133200,88235460,7070,7070,7070,7070,0
|
|
20240726,133100,88235460,7070,7070,7070,7070,0
|
|
20240726,133000,88235460,7070,7070,7070,7070,0
|
|
20240726,132900,88235460,7070,7050,7070,7030,1017
|
|
20240726,132800,81074640,7060,7060,7060,7060,0
|
|
20240726,132700,81074640,7060,7070,7070,7060,94
|
|
20240726,132600,80410990,7060,7060,7060,7060,7
|
|
20240726,132500,80361570,7060,7060,7060,7060,0
|
|
20240726,132400,80361570,7060,7060,7060,7060,0
|
|
20240726,132300,80361570,7060,7060,7060,7060,93
|
|
20240726,132200,79704990,7070,7070,7070,7070,0
|
|
20240726,132100,79704990,7070,7070,7070,7070,0
|
|
20240726,132000,79704990,7070,7070,7070,7070,0
|
|
20240726,131900,79704990,7070,7070,7070,7070,0
|
|
20240726,131800,79704990,7070,7070,7070,7070,0
|
|
20240726,131700,79704990,7070,7070,7070,7070,17
|
|
20240726,131600,79584800,7070,7070,7070,7070,0
|
|
20240726,131500,79584800,7070,7070,7070,7070,0
|
|
20240726,131400,79584800,7070,7070,7070,7070,0
|
|
20240726,131300,79584800,7070,7070,7070,7070,1
|
|
20240726,131200,79577730,7060,7060,7060,7060,0
|
|
20240726,131100,79577730,7060,7060,7060,7060,0
|
|
20240726,131000,79577730,7060,7060,7060,7060,0
|
|
20240726,130900,79577730,7060,7060,7060,7060,0
|
|
20240726,130800,79577730,7060,7060,7060,7060,200
|
|
20240726,130700,78165730,7070,7070,7070,7070,0
|
|
20240726,130600,78165730,7070,7070,7070,7070,0
|
|
20240726,130500,78165730,7070,7070,7070,7070,0
|
|
20240726,130400,78165730,7070,7060,7070,7060,401
|
|
20240726,130300,75334660,7070,7070,7070,7070,42
|
|
20240726,130200,75037720,7070,7070,7070,7070,0
|
|
20240726,130100,75037720,7070,7070,7070,7070,47
|
|
20240726,130000,74705430,7070,7070,7070,7070,0
|
|
20240726,125900,74705430,7070,7070,7070,7070,0
|
|
20240726,125800,74705430,7070,7070,7070,7070,0
|
|
20240726,125700,74705430,7070,7070,7070,7070,294
|
|
20240726,125600,72626850,7080,7080,7080,7080,0
|
|
20240726,125500,72626850,7080,7080,7080,7080,1
|
|
20240726,125400,72619770,7080,7080,7080,7080,0
|
|
20240726,125300,72619770,7080,7080,7080,7080,0
|
|
20240726,125200,72619770,7080,7080,7080,7080,0
|
|
20240726,125100,72619770,7080,7080,7080,7080,0
|
|
20240726,125000,72619770,7080,7080,7080,7080,0
|
|
20240726,124900,72619770,7080,7090,7090,7080,2
|
|
20240726,124800,72605600,7100,7100,7100,7100,0
|
|
20240726,124700,72605600,7100,7100,7100,7100,0
|
|
20240726,124600,72605600,7100,7100,7100,7100,1
|
|
20240726,124500,72598500,7080,7080,7080,7080,0
|
|
20240726,124400,72598500,7080,7090,7090,7080,2
|
|
20240726,124300,72584330,7100,7100,7100,7100,0
|
|
20240726,124200,72584330,7100,7100,7100,7100,1
|
|
20240726,124100,72577230,7100,7100,7100,7100,0
|
|
20240726,124000,72577230,7100,7100,7100,7100,0
|
|
20240726,123900,72577230,7100,7100,7100,7100,0
|
|
20240726,123800,72577230,7100,7100,7100,7100,0
|
|
20240726,123700,72577230,7100,7100,7100,7100,1
|
|
20240726,123600,72570130,7100,7100,7100,7100,0
|
|
20240726,123500,72570130,7100,7100,7100,7100,1
|
|
20240726,123400,72563030,7070,7070,7070,7070,1
|
|
20240726,123300,72555960,7100,7100,7100,7100,0
|
|
20240726,123200,72555960,7100,7100,7100,7100,1
|
|
20240726,123100,72548860,7090,7090,7090,7090,0
|
|
20240726,123000,72548860,7090,7090,7090,7090,1221
|
|
20240726,122900,63891970,7090,7080,7090,7080,201
|
|
20240726,122800,62468880,7090,7090,7090,7090,0
|
|
20240726,122700,62468880,7090,7090,7090,7090,0
|
|
20240726,122600,62468880,7090,7090,7090,7090,0
|
|
20240726,122500,62468880,7090,7090,7090,7090,0
|
|
20240726,122400,62468880,7090,7090,7090,7090,0
|
|
20240726,122300,62468880,7090,7090,7090,7090,0
|
|
20240726,122200,62468880,7090,7090,7090,7090,0
|
|
20240726,122100,62468880,7090,7090,7090,7090,0
|
|
20240726,122000,62468880,7090,7090,7090,7090,0
|
|
20240726,121900,62468880,7090,7090,7090,7090,0
|
|
20240726,121800,62468880,7090,7070,7090,7070,34
|
|
20240726,121700,62228480,7100,7100,7100,7100,0
|
|
20240726,121600,62228480,7100,7100,7100,7100,0
|
|
20240726,121500,62228480,7100,7100,7100,7100,0
|
|
20240726,121400,62228480,7100,7100,7100,7100,0
|
|
20240726,121300,62228480,7100,7100,7100,7100,0
|
|
20240726,121200,62228480,7100,7100,7100,7100,0
|
|
20240726,121100,62228480,7100,7100,7100,7100,0
|
|
20240726,121000,62228480,7100,7100,7100,7100,0
|
|
20240726,120900,62228480,7100,7100,7100,7100,1
|
|
20240726,120800,62221380,7100,7100,7100,7100,1
|
|
20240726,120700,62214280,7090,7090,7090,7090,193
|
|
20240726,120600,60845910,7090,7090,7090,7090,1
|
|
20240726,120500,60838820,7090,7080,7090,7080,53
|
|
20240726,120400,60463570,7080,7080,7080,7080,7
|
|
20240726,120300,60414010,7080,7080,7080,7080,0
|
|
20240726,120200,60414010,7080,7080,7080,7080,0
|
|
20240726,120100,60414010,7080,7080,7080,7080,0
|
|
20240726,120000,60414010,7080,7080,7080,7080,0
|
|
20240726,115900,60414010,7080,7080,7080,7080,0
|
|
20240726,115800,60414010,7080,7080,7080,7080,0
|
|
20240726,115700,60414010,7080,7080,7080,7080,1
|
|
20240726,115600,60406930,7080,7080,7080,7080,1
|
|
20240726,115500,60399850,7080,7080,7080,7080,0
|
|
20240726,115400,60399850,7080,7080,7080,7080,0
|
|
20240726,115300,60399850,7080,7080,7080,7080,0
|
|
20240726,115200,60399850,7080,7080,7080,7080,1
|
|
20240726,115100,60392770,7080,7080,7080,7080,0
|
|
20240726,115000,60392770,7080,7080,7080,7080,1
|
|
20240726,114900,60385690,7070,7070,7070,7070,17
|
|
20240726,114800,60265500,7060,7060,7060,7060,0
|
|
20240726,114700,60265500,7060,7060,7060,7060,225
|
|
20240726,114600,58677000,7070,7070,7070,7070,0
|
|
20240726,114500,58677000,7070,7070,7070,7070,0
|
|
20240726,114400,58677000,7070,7070,7070,7070,0
|
|
20240726,114300,58677000,7070,7070,7070,7070,50
|
|
20240726,114200,58323500,7080,7080,7080,7080,0
|
|
20240726,114100,58323500,7080,7080,7080,7080,0
|
|
20240726,114000,58323500,7080,7070,7080,7070,66
|
|
20240726,113900,57856870,7080,7080,7080,7080,0
|
|
20240726,113800,57856870,7080,7080,7080,7080,0
|
|
20240726,113700,57856870,7080,7070,7080,7070,171
|
|
20240726,113600,56647880,7070,7070,7070,7070,0
|
|
20240726,113500,56647880,7070,7070,7070,7070,0
|
|
20240726,113400,56647880,7070,7070,7070,7070,0
|
|
20240726,113300,56647880,7070,7060,7070,7050,701
|
|
20240726,113200,51703490,7060,7060,7060,7060,405
|
|
20240726,113100,48844190,7060,7060,7060,7060,8
|
|
20240726,113000,48787710,7080,7080,7080,7080,0
|
|
20240726,112900,48787710,7080,7080,7080,7080,0
|
|
20240726,112800,48787710,7080,7070,7080,7070,31
|
|
20240726,112700,48568530,7070,7070,7070,7070,0
|
|
20240726,112600,48568530,7070,7070,7070,7070,0
|
|
20240726,112500,48568530,7070,7070,7070,7070,0
|
|
20240726,112400,48568530,7070,7070,7070,7070,0
|
|
20240726,112300,48568530,7070,7070,7070,7070,0
|
|
20240726,112200,48568530,7070,7070,7070,7070,0
|
|
20240726,112100,48568530,7070,7070,7070,7070,400
|
|
20240726,112000,45740530,7070,7070,7070,7070,26
|
|
20240726,111900,45556710,7070,7070,7070,7070,5
|
|
20240726,111800,45521360,7080,7070,7080,7070,4
|
|
20240726,111700,45493070,7070,7070,7080,7070,52
|
|
20240726,111600,45125420,7070,7070,7070,7070,4
|
|
20240726,111500,45097140,7080,7070,7080,7070,5
|
|
20240726,111400,45061780,7070,7080,7080,7070,2
|
|
20240726,111300,45047630,7070,7070,7070,7070,1
|
|
20240726,111200,45040560,7080,7080,7080,7080,0
|
|
20240726,111100,45040560,7080,7080,7080,7080,0
|
|
20240726,111000,45040560,7080,7080,7080,7080,0
|
|
20240726,110900,45040560,7080,7080,7080,7080,6
|
|
20240726,110800,44998080,7070,7070,7070,7070,0
|
|
20240726,110700,44998080,7070,7070,7070,7070,0
|
|
20240726,110600,44998080,7070,7070,7070,7070,0
|
|
20240726,110500,44998080,7070,7070,7070,7070,0
|
|
20240726,110400,44998080,7070,7070,7070,7070,0
|
|
20240726,110300,44998080,7070,7070,7070,7070,0
|
|
20240726,110200,44998080,7070,7070,7070,7070,0
|
|
20240726,110100,44998080,7070,7070,7070,7070,0
|
|
20240726,110000,44998080,7070,7070,7070,7070,100
|
|
20240726,105900,44291080,7070,7070,7070,7070,0
|
|
20240726,105800,44291080,7070,7070,7070,7070,0
|
|
20240726,105700,44291080,7070,7070,7070,7070,0
|
|
20240726,105600,44291080,7070,7070,7070,7070,0
|
|
20240726,105500,44291080,7070,7070,7070,7070,0
|
|
20240726,105400,44291080,7070,7070,7070,7070,0
|
|
20240726,105300,44291080,7070,7070,7070,7070,0
|
|
20240726,105200,44291080,7070,7070,7070,7070,0
|
|
20240726,105100,44291080,7070,7070,7070,7070,1
|
|
20240726,105000,44284010,7080,7080,7080,7080,0
|
|
20240726,104900,44284010,7080,7080,7080,7080,3
|
|
20240726,104800,44262770,7070,7070,7070,7070,10
|
|
20240726,104700,44192070,7070,7070,7070,7070,0
|
|
20240726,104600,44192070,7070,7070,7070,7070,0
|
|
20240726,104500,44192070,7070,7070,7070,7070,0
|
|
20240726,104400,44192070,7070,7070,7070,7070,100
|
|
20240726,104300,43485070,7070,7070,7070,7070,0
|
|
20240726,104200,43485070,7070,7080,7080,7070,11
|
|
20240726,104100,43407290,7090,7090,7090,7090,1
|
|
20240726,104000,43400200,7090,7090,7090,7090,0
|
|
20240726,103900,43400200,7090,7090,7090,7090,0
|
|
20240726,103800,43400200,7090,7090,7090,7090,0
|
|
20240726,103700,43400200,7090,7090,7090,7090,0
|
|
20240726,103600,43400200,7090,7090,7090,7090,0
|
|
20240726,103500,43400200,7090,7090,7090,7090,0
|
|
20240726,103400,43400200,7090,7090,7090,7090,0
|
|
20240726,103300,43400200,7090,7090,7090,7090,0
|
|
20240726,103200,43400200,7090,7090,7090,7090,1
|
|
20240726,103100,43393110,7070,7070,7070,7070,0
|
|
20240726,103000,43393110,7070,7070,7070,7070,0
|
|
20240726,102900,43393110,7070,7070,7070,7070,0
|
|
20240726,102800,43393110,7070,7070,7070,7070,0
|
|
20240726,102700,43393110,7070,7070,7070,7070,20
|
|
20240726,102600,43251710,7090,7090,7090,7090,0
|
|
20240726,102500,43251710,7090,7090,7090,7090,0
|
|
20240726,102400,43251710,7090,7090,7090,7090,0
|
|
20240726,102300,43251710,7090,7090,7090,7090,5
|
|
20240726,102200,43216260,7070,7070,7070,7070,0
|
|
20240726,102100,43216260,7070,7080,7080,7070,30
|
|
20240726,102000,43004130,7090,7090,7090,7090,0
|
|
20240726,101900,43004130,7090,7090,7090,7090,28
|
|
20240726,101800,42805610,7090,7090,7090,7090,7
|
|
20240726,101700,42755980,7070,7070,7070,7070,0
|
|
20240726,101600,42755980,7070,7070,7070,7070,0
|
|
20240726,101500,42755980,7070,7070,7070,7070,1
|
|
20240726,101400,42748910,7090,7090,7090,7090,0
|
|
20240726,101300,42748910,7090,7090,7090,7090,0
|
|
20240726,101200,42748910,7090,7090,7090,7090,0
|
|
20240726,101100,42748910,7090,7090,7090,7090,0
|
|
20240726,101000,42748910,7090,7090,7090,7090,0
|
|
20240726,100900,42748910,7090,7090,7090,7090,3
|
|
20240726,100800,42727640,7100,7090,7100,7090,41
|
|
20240726,100700,42436940,7090,7090,7090,7090,1
|
|
20240726,100600,42429850,7080,7080,7080,7080,0
|
|
20240726,100500,42429850,7080,7080,7080,7080,194
|
|
20240726,100400,41056330,7080,7080,7080,7080,64
|
|
20240726,100300,40603210,7080,7070,7080,7070,102
|
|
20240726,100200,39882050,7050,7050,7050,7050,0
|
|
20240726,100100,39882050,7050,7050,7050,7050,0
|
|
20240726,100000,39882050,7050,7050,7050,7050,0
|
|
20240726,095900,39882050,7050,7050,7050,7050,0
|
|
20240726,095800,39882050,7050,7050,7050,7050,0
|
|
20240726,095700,39882050,7050,7050,7060,7050,331
|
|
20240726,095600,37545210,7060,7060,7060,7050,3
|
|
20240726,095500,37524040,7050,7050,7050,7050,0
|
|
20240726,095400,37524040,7050,7050,7050,7050,0
|
|
20240726,095300,37524040,7050,7050,7050,7050,0
|
|
20240726,095200,37524040,7050,7050,7050,7050,0
|
|
20240726,095100,37524040,7050,7050,7050,7050,0
|
|
20240726,095000,37524040,7050,7050,7050,7050,201
|
|
20240726,094900,36106990,7050,7050,7050,7050,1
|
|
20240726,094800,36099940,7060,7060,7060,7060,0
|
|
20240726,094700,36099940,7060,7060,7060,7060,0
|
|
20240726,094600,36099940,7060,7060,7060,7060,3
|
|
20240726,094500,36078760,7050,7050,7050,7050,200
|
|
20240726,094400,34668760,7050,7050,7050,7050,0
|
|
20240726,094300,34668760,7050,7050,7050,7050,100
|
|
20240726,094200,33963760,7050,7050,7050,7050,211
|
|
20240726,094100,32476210,7060,7060,7060,7060,144
|
|
20240726,094000,31459570,7060,7080,7080,7060,61
|
|
20240726,093900,31028890,7080,7080,7080,7080,1
|
|
20240726,093800,31021810,7080,7080,7080,7080,5
|
|
20240726,093700,30986410,7090,7090,7090,7090,0
|
|
20240726,093600,30986410,7090,7090,7090,7090,0
|
|
20240726,093500,30986410,7090,7090,7090,7090,15
|
|
20240726,093400,30880060,7090,7060,7090,7060,472
|
|
20240726,093300,27547710,7090,7090,7090,7090,1
|
|
20240726,093200,27540620,7060,7090,7090,7060,71
|
|
20240726,093100,27039260,7070,7070,7070,7070,12
|
|
20240726,093000,26954420,7080,7080,7080,7080,0
|
|
20240726,092900,26954420,7080,7090,7090,7080,112
|
|
20240726,092800,26161340,7110,7110,7110,7110,0
|
|
20240726,092700,26161340,7110,7110,7110,7110,0
|
|
20240726,092600,26161340,7110,7110,7110,7110,0
|
|
20240726,092500,26161340,7110,7110,7110,7110,0
|
|
20240726,092400,26161340,7110,7110,7110,7110,0
|
|
20240726,092300,26161340,7110,7110,7110,7110,0
|
|
20240726,092200,26161340,7110,7110,7110,7110,13
|
|
20240726,092100,26068910,7120,7120,7120,7120,0
|
|
20240726,092000,26068910,7120,7120,7120,7120,0
|
|
20240726,091900,26068910,7120,7120,7120,7120,0
|
|
20240726,091800,26068910,7120,7120,7120,7120,0
|
|
20240726,091700,26068910,7120,7120,7120,7120,0
|
|
20240726,091600,26068910,7120,7120,7120,7120,0
|
|
20240726,091500,26068910,7120,7120,7120,7120,0
|
|
20240726,091400,26068910,7120,7120,7120,7120,0
|
|
20240726,091300,26068910,7120,7120,7120,7120,0
|
|
20240726,091200,26068910,7120,7100,7120,7100,34
|
|
20240726,091100,25827210,7070,7070,7070,7070,0
|
|
20240726,091000,25827210,7070,7070,7070,7070,1
|
|
20240726,090900,25820140,7100,7100,7100,7100,0
|
|
20240726,090800,25820140,7100,7080,7100,7080,259
|
|
20240726,090700,23983250,7090,7090,7090,7090,1
|
|
20240726,090600,23976160,7080,7070,7080,7070,667
|
|
20240726,090500,19255500,7070,7070,7070,7070,3
|
|
20240726,090400,19234290,7090,7090,7090,7090,0
|
|
20240726,090300,19234290,7090,7090,7090,7090,0
|
|
20240726,090200,19234290,7090,7090,7090,7090,0
|
|
20240726,090100,19234290,7090,7090,7090,7090,26
|
|
20240726,090000,19049950,7100,7040,7100,7040,2702
|