631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192800,586812300,6180,6180,6180,6180,753
|
|
20240726,192700,586812300,6180,6180,6180,6180,0
|
|
20240726,192600,586812300,6180,6180,6180,6180,0
|
|
20240726,192500,586812300,6180,6180,6180,6180,0
|
|
20240726,192400,586812300,6180,6180,6180,6180,0
|
|
20240726,192300,586812300,6180,6180,6180,6180,0
|
|
20240726,192200,586812300,6180,6180,6180,6180,0
|
|
20240726,192100,586812300,6180,6180,6180,6180,0
|
|
20240726,192000,586812300,6180,6180,6180,6180,0
|
|
20240726,191900,586812300,6180,6180,6180,6180,0
|
|
20240726,191800,586812300,6180,6180,6180,6180,0
|
|
20240726,191700,586812300,6180,6180,6180,6180,0
|
|
20240726,191600,586812300,6180,6180,6180,6180,0
|
|
20240726,191500,586812300,6180,6180,6180,6180,0
|
|
20240726,191400,586812300,6180,6180,6180,6180,0
|
|
20240726,191300,586812300,6180,6180,6180,6180,0
|
|
20240726,191200,586812300,6180,6180,6180,6180,0
|
|
20240726,191100,586812300,6180,6180,6180,6180,0
|
|
20240726,191000,586812300,6180,6180,6180,6180,0
|
|
20240726,190900,586812300,6180,6180,6180,6180,0
|
|
20240726,190800,586812300,6180,6180,6180,6180,0
|
|
20240726,190700,586812300,6180,6180,6180,6180,0
|
|
20240726,190600,586812300,6180,6180,6180,6180,0
|
|
20240726,190500,586812300,6180,6180,6180,6180,0
|
|
20240726,190400,586812300,6180,6180,6180,6180,0
|
|
20240726,190300,586812300,6180,6180,6180,6180,0
|
|
20240726,190200,586812300,6180,6180,6180,6180,0
|
|
20240726,190100,586812300,6180,6180,6180,6180,0
|
|
20240726,190000,586812300,6180,6180,6180,6180,0
|
|
20240726,185900,586812300,6180,6180,6180,6180,0
|
|
20240726,185800,586812300,6180,6180,6180,6180,753
|
|
20240726,185700,586812300,6180,6180,6180,6180,0
|
|
20240726,185600,586812300,6180,6180,6180,6180,0
|
|
20240726,185500,586812300,6180,6180,6180,6180,0
|
|
20240726,185400,586812300,6180,6180,6180,6180,0
|
|
20240726,185300,586812300,6180,6180,6180,6180,0
|
|
20240726,185200,586812300,6180,6180,6180,6180,0
|
|
20240726,185100,586812300,6180,6180,6180,6180,0
|
|
20240726,185000,586812300,6180,6180,6180,6180,0
|
|
20240726,184900,586812300,6180,6180,6180,6180,0
|
|
20240726,184800,586812300,6180,6180,6180,6180,0
|
|
20240726,184700,586812300,6180,6180,6180,6180,0
|
|
20240726,184600,586812300,6180,6180,6180,6180,0
|
|
20240726,184500,586812300,6180,6180,6180,6180,0
|
|
20240726,184400,586812300,6180,6180,6180,6180,0
|
|
20240726,184300,586812300,6180,6180,6180,6180,0
|
|
20240726,184200,586812300,6180,6180,6180,6180,0
|
|
20240726,184100,586812300,6180,6180,6180,6180,0
|
|
20240726,184000,586812300,6180,6180,6180,6180,0
|
|
20240726,183900,586812300,6180,6180,6180,6180,0
|
|
20240726,183800,586812300,6180,6180,6180,6180,0
|
|
20240726,183700,586812300,6180,6180,6180,6180,0
|
|
20240726,183600,586812300,6180,6180,6180,6180,0
|
|
20240726,183500,586812300,6180,6180,6180,6180,0
|
|
20240726,183400,586812300,6180,6180,6180,6180,0
|
|
20240726,183300,586812300,6180,6180,6180,6180,0
|
|
20240726,183200,586812300,6180,6180,6180,6180,0
|
|
20240726,183100,586812300,6180,6180,6180,6180,0
|
|
20240726,183000,586812300,6180,6180,6180,6180,0
|
|
20240726,182900,586812300,6180,6180,6180,6180,0
|
|
20240726,182800,586812300,6180,6180,6180,6180,753
|
|
20240726,182700,586812300,6180,6180,6180,6180,0
|
|
20240726,182600,586812300,6180,6180,6180,6180,0
|
|
20240726,182500,586812300,6180,6180,6180,6180,0
|
|
20240726,182400,586812300,6180,6180,6180,6180,0
|
|
20240726,182300,586812300,6180,6180,6180,6180,0
|
|
20240726,182200,586812300,6180,6180,6180,6180,0
|
|
20240726,182100,586812300,6180,6180,6180,6180,0
|
|
20240726,182000,586812300,6180,6180,6180,6180,0
|
|
20240726,181900,586812300,6180,6180,6180,6180,0
|
|
20240726,181800,586812300,6180,6180,6180,6180,0
|
|
20240726,181700,586812300,6180,6180,6180,6180,0
|
|
20240726,181600,586812300,6180,6180,6180,6180,0
|
|
20240726,181500,586812300,6180,6180,6180,6180,0
|
|
20240726,181400,586812300,6180,6180,6180,6180,0
|
|
20240726,181300,586812300,6180,6180,6180,6180,0
|
|
20240726,181200,586812300,6180,6180,6180,6180,0
|
|
20240726,181100,586812300,6180,6180,6180,6180,0
|
|
20240726,181000,586812300,6180,6180,6180,6180,0
|
|
20240726,180900,586812300,6180,6180,6180,6180,0
|
|
20240726,180800,586812300,6180,6180,6180,6180,0
|
|
20240726,180700,586812300,6180,6180,6180,6180,0
|
|
20240726,180600,586812300,6180,6180,6180,6180,0
|
|
20240726,180500,586812300,6180,6180,6180,6180,0
|
|
20240726,180400,586812300,6180,6180,6180,6180,0
|
|
20240726,180300,586812300,6180,6180,6180,6180,0
|
|
20240726,180200,586812300,6180,6180,6180,6180,0
|
|
20240726,180100,586812300,6180,6180,6180,6180,0
|
|
20240726,180000,586812300,6180,6180,6180,6180,0
|
|
20240726,175900,586812300,6180,6180,6180,6180,0
|
|
20240726,175800,586812300,6180,6180,6180,6180,753
|
|
20240726,175700,586812300,6180,6180,6180,6180,0
|
|
20240726,175600,586812300,6180,6180,6180,6180,0
|
|
20240726,175500,586812300,6180,6180,6180,6180,0
|
|
20240726,175400,586812300,6180,6180,6180,6180,0
|
|
20240726,175300,586812300,6180,6180,6180,6180,0
|
|
20240726,175200,586812300,6180,6180,6180,6180,0
|
|
20240726,175100,586812300,6180,6180,6180,6180,0
|
|
20240726,175000,586812300,6180,6180,6180,6180,0
|
|
20240726,174900,586812300,6180,6180,6180,6180,0
|
|
20240726,174800,586812300,6180,6180,6180,6180,0
|
|
20240726,174700,586812300,6180,6180,6180,6180,0
|
|
20240726,174600,586812300,6180,6180,6180,6180,0
|
|
20240726,174500,586812300,6180,6180,6180,6180,0
|
|
20240726,174400,586812300,6180,6180,6180,6180,0
|
|
20240726,174300,586812300,6180,6180,6180,6180,0
|
|
20240726,174200,586812300,6180,6180,6180,6180,0
|
|
20240726,174100,586812300,6180,6180,6180,6180,0
|
|
20240726,174000,586812300,6180,6180,6180,6180,0
|
|
20240726,173900,586812300,6180,6180,6180,6180,0
|
|
20240726,173800,586812300,6180,6180,6180,6180,0
|
|
20240726,173700,586812300,6180,6180,6180,6180,0
|
|
20240726,173600,586812300,6180,6180,6180,6180,0
|
|
20240726,173500,586812300,6180,6180,6180,6180,0
|
|
20240726,173400,586812300,6180,6180,6180,6180,0
|
|
20240726,173300,586812300,6180,6180,6180,6180,0
|
|
20240726,173200,586812300,6180,6180,6180,6180,0
|
|
20240726,173100,586812300,6180,6180,6180,6180,0
|
|
20240726,173000,586812300,6180,6180,6180,6180,0
|
|
20240726,172900,586812300,6180,6180,6180,6180,0
|
|
20240726,172800,586812300,6180,6180,6180,6180,753
|
|
20240726,172700,586812300,6180,6180,6180,6180,0
|
|
20240726,172600,586812300,6180,6180,6180,6180,0
|
|
20240726,172500,586812300,6180,6180,6180,6180,0
|
|
20240726,172400,586812300,6180,6180,6180,6180,0
|
|
20240726,172300,586812300,6180,6180,6180,6180,0
|
|
20240726,172200,586812300,6180,6180,6180,6180,0
|
|
20240726,172100,586812300,6180,6180,6180,6180,0
|
|
20240726,172000,586812300,6180,6180,6180,6180,0
|
|
20240726,171900,586812300,6180,6180,6180,6180,0
|
|
20240726,171800,586812300,6180,6180,6180,6180,0
|
|
20240726,171700,586812300,6180,6180,6180,6180,0
|
|
20240726,171600,586812300,6180,6180,6180,6180,0
|
|
20240726,171500,586812300,6180,6180,6180,6180,0
|
|
20240726,171400,586812300,6180,6180,6180,6180,0
|
|
20240726,171300,586812300,6180,6180,6180,6180,0
|
|
20240726,171200,586812300,6180,6180,6180,6180,0
|
|
20240726,171100,586812300,6180,6180,6180,6180,0
|
|
20240726,171000,586812300,6180,6180,6180,6180,0
|
|
20240726,170900,586812300,6180,6180,6180,6180,0
|
|
20240726,170800,586812300,6180,6180,6180,6180,0
|
|
20240726,170700,586812300,6180,6180,6180,6180,0
|
|
20240726,170600,586812300,6180,6180,6180,6180,0
|
|
20240726,170500,586812300,6180,6180,6180,6180,0
|
|
20240726,170400,586812300,6180,6180,6180,6180,0
|
|
20240726,170300,586812300,6180,6180,6180,6180,0
|
|
20240726,170200,586812300,6180,6180,6180,6180,0
|
|
20240726,170100,586812300,6180,6180,6180,6180,0
|
|
20240726,170000,586812300,6180,6180,6180,6180,0
|
|
20240726,165900,586812300,6180,6180,6180,6180,0
|
|
20240726,165800,586812300,6180,6180,6180,6180,753
|
|
20240726,165700,586812300,6180,6180,6180,6180,0
|
|
20240726,165600,586812300,6180,6180,6180,6180,0
|
|
20240726,165500,586812300,6180,6180,6180,6180,0
|
|
20240726,165400,586812300,6180,6180,6180,6180,0
|
|
20240726,165300,586812300,6180,6180,6180,6180,0
|
|
20240726,165200,586812300,6180,6180,6180,6180,0
|
|
20240726,165100,586812300,6180,6180,6180,6180,0
|
|
20240726,165000,586812300,6180,6180,6180,6180,0
|
|
20240726,164900,586812300,6180,6180,6180,6180,0
|
|
20240726,164800,586812300,6180,6180,6180,6180,0
|
|
20240726,164700,586812300,6180,6180,6180,6180,0
|
|
20240726,164600,586812300,6180,6180,6180,6180,0
|
|
20240726,164500,586812300,6180,6180,6180,6180,0
|
|
20240726,164400,586812300,6180,6180,6180,6180,0
|
|
20240726,164300,586812300,6180,6180,6180,6180,0
|
|
20240726,164200,586812300,6180,6180,6180,6180,0
|
|
20240726,164100,586812300,6180,6180,6180,6180,0
|
|
20240726,164000,586812300,6180,6180,6180,6180,0
|
|
20240726,163900,586812300,6180,6180,6180,6180,0
|
|
20240726,163800,586812300,6180,6180,6180,6180,0
|
|
20240726,163700,586812300,6180,6180,6180,6180,0
|
|
20240726,163600,586812300,6180,6180,6180,6180,0
|
|
20240726,163500,586812300,6180,6180,6180,6180,0
|
|
20240726,163400,586812300,6180,6180,6180,6180,0
|
|
20240726,163300,586812300,6180,6180,6180,6180,0
|
|
20240726,163200,586812300,6180,6180,6180,6180,0
|
|
20240726,163100,586812300,6180,6180,6180,6180,0
|
|
20240726,163000,586812300,6180,6180,6180,6180,0
|
|
20240726,162900,586812300,6180,6180,6180,6180,0
|
|
20240726,162800,586812300,6180,6180,6180,6180,753
|
|
20240726,162700,586812300,6180,6180,6180,6180,0
|
|
20240726,162600,586812300,6180,6180,6180,6180,0
|
|
20240726,162500,586812300,6180,6180,6180,6180,0
|
|
20240726,162400,586812300,6180,6180,6180,6180,0
|
|
20240726,162300,586812300,6180,6180,6180,6180,0
|
|
20240726,162200,586812300,6180,6180,6180,6180,0
|
|
20240726,162100,586812300,6180,6180,6180,6180,0
|
|
20240726,162000,586812300,6180,6180,6180,6180,0
|
|
20240726,161900,586812300,6180,6180,6180,6180,0
|
|
20240726,161800,586812300,6180,6180,6180,6180,0
|
|
20240726,161700,586812300,6180,6180,6180,6180,0
|
|
20240726,161600,586812300,6180,6180,6180,6180,0
|
|
20240726,161500,586812300,6180,6180,6180,6180,0
|
|
20240726,161400,586812300,6180,6180,6180,6180,0
|
|
20240726,161300,586812300,6180,6180,6180,6180,0
|
|
20240726,161200,586812300,6180,6180,6180,6180,0
|
|
20240726,161100,586812300,6180,6180,6180,6180,0
|
|
20240726,161000,586812300,6180,6180,6180,6180,0
|
|
20240726,160900,586812300,6180,6180,6180,6180,0
|
|
20240726,160800,586812300,6180,6180,6180,6180,0
|
|
20240726,160700,586812300,6180,6180,6180,6180,0
|
|
20240726,160600,586812300,6180,6180,6180,6180,0
|
|
20240726,160500,586812300,6180,6180,6180,6180,0
|
|
20240726,160400,586812300,6180,6180,6180,6180,0
|
|
20240726,160300,586812300,6180,6180,6180,6180,0
|
|
20240726,160200,586812300,6180,6180,6180,6180,0
|
|
20240726,160100,586812300,6180,6180,6180,6180,0
|
|
20240726,160000,586812300,6180,6180,6180,6180,0
|
|
20240726,155900,586812300,6180,6180,6180,6180,0
|
|
20240726,155800,586812300,6180,6180,6180,6180,753
|
|
20240726,155700,586812300,6180,6180,6180,6180,0
|
|
20240726,155600,586812300,6180,6180,6180,6180,0
|
|
20240726,155500,586812300,6180,6180,6180,6180,0
|
|
20240726,155400,586812300,6180,6180,6180,6180,0
|
|
20240726,155300,586812300,6180,6180,6180,6180,0
|
|
20240726,155200,586812300,6180,6180,6180,6180,0
|
|
20240726,155100,586812300,6180,6180,6180,6180,0
|
|
20240726,155000,586812300,6180,6180,6180,6180,0
|
|
20240726,154900,586812300,6180,6180,6180,6180,0
|
|
20240726,154800,586812300,6180,6180,6180,6180,0
|
|
20240726,154700,586812300,6180,6180,6180,6180,0
|
|
20240726,154600,586812300,6180,6180,6180,6180,0
|
|
20240726,154500,586812300,6180,6180,6180,6180,0
|
|
20240726,154400,586812300,6180,6180,6180,6180,0
|
|
20240726,154300,586812300,6180,6180,6180,6180,0
|
|
20240726,154200,586812300,6180,6180,6180,6180,0
|
|
20240726,154100,586812300,6180,6180,6180,6180,0
|
|
20240726,154000,586812300,6180,6180,6180,6180,0
|
|
20240726,153900,586812300,6180,6180,6180,6180,0
|
|
20240726,153800,586812300,6180,6180,6180,6180,0
|
|
20240726,153700,586812300,6180,6180,6180,6180,0
|
|
20240726,153600,586812300,6180,6180,6180,6180,0
|
|
20240726,153500,586812300,6180,6180,6180,6180,0
|
|
20240726,153400,586812300,6180,6180,6180,6180,0
|
|
20240726,153300,586812300,6180,6180,6180,6180,0
|
|
20240726,153200,586812300,6180,6180,6180,6180,0
|
|
20240726,153100,586812300,6180,6180,6180,6180,0
|
|
20240726,153000,586812300,6180,6180,6180,6180,753
|
|
20240726,152900,582158760,6190,6190,6190,6190,0
|
|
20240726,152800,582158760,6190,6190,6190,6190,0
|
|
20240726,152700,582158760,6190,6190,6190,6190,0
|
|
20240726,152600,582158760,6190,6190,6190,6190,0
|
|
20240726,152500,582158760,6190,6190,6190,6190,0
|
|
20240726,152400,582158760,6190,6190,6190,6190,0
|
|
20240726,152300,582158760,6190,6190,6190,6190,0
|
|
20240726,152200,582158760,6190,6190,6190,6190,0
|
|
20240726,152100,582158760,6190,6190,6190,6190,0
|
|
20240726,152000,582158760,6190,6190,6190,6190,0
|
|
20240726,151900,582158760,6190,6190,6190,6180,57
|
|
20240726,151800,581806470,6180,6190,6190,6180,641
|
|
20240726,151700,577845060,6180,6190,6190,6180,18
|
|
20240726,151600,577733650,6190,6190,6190,6190,161
|
|
20240726,151500,576737060,6190,6190,6190,6180,162
|
|
20240726,151400,575735880,6190,6190,6190,6190,226
|
|
20240726,151300,574336940,6190,6190,6190,6190,1
|
|
20240726,151200,574330750,6180,6180,6180,6180,508
|
|
20240726,151100,571191310,6190,6180,6190,6160,1651
|
|
20240726,151000,561018870,6180,6180,6180,6180,0
|
|
20240726,150900,561018870,6180,6180,6180,6180,1972
|
|
20240726,150800,548831910,6190,6190,6190,6190,722
|
|
20240726,150700,544362730,6190,6190,6190,6190,11
|
|
20240726,150600,544294640,6180,6180,6180,6180,87
|
|
20240726,150500,543756980,6180,6180,6180,6180,541
|
|
20240726,150400,540413600,6180,6160,6180,6160,12
|
|
20240726,150300,540339560,6160,6160,6160,6160,0
|
|
20240726,150200,540339560,6160,6170,6170,6160,251
|
|
20240726,150100,538793390,6180,6180,6180,6180,0
|
|
20240726,150000,538793390,6180,6180,6180,6180,0
|
|
20240726,145900,538793390,6180,6180,6180,6180,1
|
|
20240726,145800,538787210,6180,6180,6180,6180,0
|
|
20240726,145700,538787210,6180,6180,6180,6180,1
|
|
20240726,145600,538781030,6160,6170,6170,6160,1300
|
|
20240726,145500,530773010,6170,6170,6170,6170,20
|
|
20240726,145400,530649610,6180,6180,6180,6180,20
|
|
20240726,145300,530526010,6180,6180,6180,6180,50
|
|
20240726,145200,530217010,6180,6180,6180,6180,135
|
|
20240726,145100,529382710,6180,6180,6180,6180,207
|
|
20240726,145000,528103450,6180,6180,6180,6180,0
|
|
20240726,144900,528103450,6180,6180,6180,6180,57
|
|
20240726,144800,527751190,6160,6160,6160,6160,0
|
|
20240726,144700,527751190,6160,6160,6160,6160,143
|
|
20240726,144600,526870310,6170,6170,6170,6170,571
|
|
20240726,144500,523347240,6170,6170,6170,6170,429
|
|
20240726,144400,520700310,6160,6160,6160,6160,0
|
|
20240726,144300,520700310,6160,6150,6180,6150,234
|
|
20240726,144200,519260850,6180,6180,6180,6180,0
|
|
20240726,144100,519260850,6180,6180,6180,6180,0
|
|
20240726,144000,519260850,6180,6180,6180,6180,4
|
|
20240726,143900,519236130,6180,6180,6180,6180,1
|
|
20240726,143800,519229950,6150,6170,6170,6150,3004
|
|
20240726,143700,500732410,6170,6170,6170,6170,132
|
|
20240726,143600,499917970,6170,6170,6170,6170,1
|
|
20240726,143500,499911800,6170,6170,6170,6170,100
|
|
20240726,143400,499294800,6180,6180,6180,6180,10
|
|
20240726,143300,499233000,6160,6170,6170,6160,200
|
|
20240726,143200,498000670,6170,6170,6170,6170,2
|
|
20240726,143100,497988330,6170,6170,6170,6170,29
|
|
20240726,143000,497809400,6170,6170,6170,6170,0
|
|
20240726,142900,497809400,6170,6170,6170,6170,1000
|
|
20240726,142800,491639400,6170,6170,6170,6170,146
|
|
20240726,142700,490738580,6180,6180,6180,6180,0
|
|
20240726,142600,490738580,6180,6180,6180,6180,0
|
|
20240726,142500,490738580,6180,6180,6180,6180,0
|
|
20240726,142400,490738580,6180,6180,6180,6180,0
|
|
20240726,142300,490738580,6180,6180,6180,6180,10
|
|
20240726,142200,490676780,6180,6180,6180,6180,0
|
|
20240726,142100,490676780,6180,6180,6180,6180,0
|
|
20240726,142000,490676780,6180,6180,6180,6170,13
|
|
20240726,141900,490596540,6180,6180,6180,6180,1
|
|
20240726,141800,490590360,6170,6170,6170,6170,100
|
|
20240726,141700,489973360,6170,6170,6170,6170,0
|
|
20240726,141600,489973360,6170,6170,6170,6170,0
|
|
20240726,141500,489973360,6170,6170,6170,6170,0
|
|
20240726,141400,489973360,6170,6170,6170,6170,304
|
|
20240726,141300,488097680,6160,6160,6160,6160,500
|
|
20240726,141200,485017680,6160,6160,6160,6160,0
|
|
20240726,141100,485017680,6160,6160,6160,6160,26
|
|
20240726,141000,484857520,6160,6160,6160,6160,0
|
|
20240726,140900,484857520,6160,6160,6160,6160,0
|
|
20240726,140800,484857520,6160,6170,6170,6160,462
|
|
20240726,140700,482010600,6170,6170,6170,6170,63
|
|
20240726,140600,481621890,6160,6160,6170,6160,510
|
|
20240726,140500,478479290,6170,6160,6170,6160,43
|
|
20240726,140400,478214080,6180,6180,6180,6180,0
|
|
20240726,140300,478214080,6180,6180,6180,6180,0
|
|
20240726,140200,478214080,6180,6180,6180,6180,100
|
|
20240726,140100,477596080,6170,6170,6170,6170,120
|
|
20240726,140000,476855680,6160,6160,6160,6160,5
|
|
20240726,135900,476824880,6160,6170,6170,6160,8
|
|
20240726,135800,476775570,6170,6170,6170,6170,0
|
|
20240726,135700,476775570,6170,6170,6170,6170,170
|
|
20240726,135600,475726670,6160,6160,6160,6160,48
|
|
20240726,135500,475430990,6170,6170,6170,6170,0
|
|
20240726,135400,475430990,6170,6170,6170,6170,0
|
|
20240726,135300,475430990,6170,6170,6170,6170,0
|
|
20240726,135200,475430990,6170,6170,6170,6170,0
|
|
20240726,135100,475430990,6170,6170,6170,6170,3
|
|
20240726,135000,475412480,6180,6180,6180,6180,10
|
|
20240726,134900,475350680,6180,6170,6180,6170,1248
|
|
20240726,134800,467650510,6170,6170,6170,6170,200
|
|
20240726,134700,466416510,6170,6170,6170,6170,1
|
|
20240726,134600,466410340,6170,6160,6170,6160,2568
|
|
20240726,134500,450580900,6170,6160,6170,6160,91
|
|
20240726,134400,450020330,6160,6160,6160,6160,603
|
|
20240726,134300,446305850,6160,6160,6160,6160,300
|
|
20240726,134200,444457850,6160,6160,6160,6160,0
|
|
20240726,134100,444457850,6160,6160,6160,6160,2
|
|
20240726,134000,444445530,6150,6150,6150,6150,6
|
|
20240726,133900,444408630,6150,6150,6150,6150,254
|
|
20240726,133800,442846530,6130,6130,6130,6130,0
|
|
20240726,133700,442846530,6130,6130,6130,6130,0
|
|
20240726,133600,442846530,6130,6140,6140,6130,1167
|
|
20240726,133500,435692780,6130,6130,6130,6130,0
|
|
20240726,133400,435692780,6130,6140,6140,6130,1500
|
|
20240726,133300,426487780,6140,6140,6140,6140,37
|
|
20240726,133200,426260600,6150,6140,6150,6140,20
|
|
20240726,133100,426137700,6140,6150,6150,6140,60
|
|
20240726,133000,425769100,6140,6140,6140,6140,1
|
|
20240726,132900,425762960,6140,6140,6140,6140,0
|
|
20240726,132800,425762960,6140,6130,6140,6130,1480
|
|
20240726,132700,416676760,6130,6130,6130,6130,200
|
|
20240726,132600,415450760,6130,6130,6130,6130,295
|
|
20240726,132500,413642410,6130,6140,6140,6130,100
|
|
20240726,132400,413029310,6140,6130,6140,6130,40
|
|
20240726,132300,412784010,6140,6140,6140,6140,87
|
|
20240726,132200,412249830,6140,6140,6140,6140,101
|
|
20240726,132100,411629690,6140,6140,6170,6140,41
|
|
20240726,132000,411377920,6140,6140,6140,6140,1147
|
|
20240726,131900,404335340,6150,6150,6150,6150,959
|
|
20240726,131800,398437490,6150,6150,6180,6150,536
|
|
20240726,131700,395141060,6160,6180,6180,6160,4
|
|
20240726,131600,395116400,6150,6150,6150,6150,0
|
|
20240726,131500,395116400,6150,6150,6150,6150,0
|
|
20240726,131400,395116400,6150,6160,6160,6150,226
|
|
20240726,131300,393724260,6160,6160,6160,6160,50
|
|
20240726,131200,393416260,6160,6160,6160,6160,0
|
|
20240726,131100,393416260,6160,6160,6160,6160,900
|
|
20240726,131000,387872260,6180,6180,6180,6180,1
|
|
20240726,130900,387866080,6170,6170,6170,6170,4
|
|
20240726,130800,387841400,6170,6180,6180,6160,42
|
|
20240726,130700,387581920,6160,6160,6160,6160,0
|
|
20240726,130600,387581920,6160,6160,6160,6160,111
|
|
20240726,130500,386898160,6160,6160,6160,6160,0
|
|
20240726,130400,386898160,6160,6160,6160,6160,10
|
|
20240726,130300,386836560,6160,6160,6160,6160,0
|
|
20240726,130200,386836560,6160,6160,6160,6160,0
|
|
20240726,130100,386836560,6160,6170,6170,6160,768
|
|
20240726,130000,382104720,6170,6170,6170,6170,0
|
|
20240726,125900,382104720,6170,6170,6170,6170,0
|
|
20240726,125800,382104720,6170,6170,6170,6170,1
|
|
20240726,125700,382098550,6170,6170,6170,6170,10
|
|
20240726,125600,382036850,6170,6170,6170,6170,0
|
|
20240726,125500,382036850,6170,6170,6170,6170,0
|
|
20240726,125400,382036850,6170,6170,6170,6170,0
|
|
20240726,125300,382036850,6170,6170,6170,6170,0
|
|
20240726,125200,382036850,6170,6170,6170,6170,5
|
|
20240726,125100,382006000,6170,6170,6170,6170,0
|
|
20240726,125000,382006000,6170,6170,6170,6170,0
|
|
20240726,124900,382006000,6170,6170,6170,6170,0
|
|
20240726,124800,382006000,6170,6170,6170,6170,16
|
|
20240726,124700,381907280,6170,6170,6170,6170,3
|
|
20240726,124600,381888770,6160,6170,6170,6160,260
|
|
20240726,124500,380285210,6170,6170,6170,6170,102
|
|
20240726,124400,379655870,6170,6180,6180,6170,66
|
|
20240726,124300,379248290,6190,6190,6190,6190,0
|
|
20240726,124200,379248290,6190,6190,6190,6190,36
|
|
20240726,124100,379025450,6190,6180,6190,6170,17
|
|
20240726,124000,378920510,6190,6190,6190,6190,12
|
|
20240726,123900,378846230,6190,6190,6190,6190,0
|
|
20240726,123800,378846230,6190,6190,6190,6190,1
|
|
20240726,123700,378840040,6170,6170,6170,6170,65
|
|
20240726,123600,378438990,6190,6190,6190,6190,0
|
|
20240726,123500,378438990,6190,6190,6190,6190,34
|
|
20240726,123400,378228530,6180,6180,6180,6180,0
|
|
20240726,123300,378228530,6180,6180,6180,6180,0
|
|
20240726,123200,378228530,6180,6180,6180,6180,63
|
|
20240726,123100,377839190,6180,6180,6180,6180,21
|
|
20240726,123000,377709410,6190,6190,6190,6190,0
|
|
20240726,122900,377709410,6190,6190,6190,6190,0
|
|
20240726,122800,377709410,6190,6190,6190,6190,0
|
|
20240726,122700,377709410,6190,6180,6190,6180,52
|
|
20240726,122600,377387550,6190,6180,6190,6180,21
|
|
20240726,122500,377257760,6180,6180,6180,6180,0
|
|
20240726,122400,377257760,6180,6180,6180,6180,2
|
|
20240726,122300,377245400,6180,6180,6180,6160,1548
|
|
20240726,122200,367695540,6180,6180,6180,6180,3
|
|
20240726,122100,367677000,6190,6190,6190,6190,1
|
|
20240726,122000,367670810,6190,6190,6190,6190,0
|
|
20240726,121900,367670810,6190,6190,6190,6190,0
|
|
20240726,121800,367670810,6190,6190,6190,6190,8
|
|
20240726,121700,367621290,6190,6190,6190,6190,1
|
|
20240726,121600,367615100,6190,6190,6190,6190,0
|
|
20240726,121500,367615100,6190,6190,6190,6190,0
|
|
20240726,121400,367615100,6190,6190,6190,6190,14
|
|
20240726,121300,367528440,6200,6200,6200,6200,2
|
|
20240726,121200,367516040,6200,6200,6200,6200,0
|
|
20240726,121100,367516040,6200,6200,6200,6200,1
|
|
20240726,121000,367509840,6190,6190,6190,6190,1
|
|
20240726,120900,367503650,6200,6210,6210,6200,1100
|
|
20240726,120800,360674250,6200,6200,6200,6200,373
|
|
20240726,120700,358361650,6200,6190,6200,6190,20
|
|
20240726,120600,358237700,6190,6190,6190,6190,0
|
|
20240726,120500,358237700,6190,6190,6190,6190,0
|
|
20240726,120400,358237700,6190,6190,6190,6190,7
|
|
20240726,120300,358194370,6190,6190,6190,6190,72
|
|
20240726,120200,357748690,6190,6190,6190,6190,0
|
|
20240726,120100,357748690,6190,6190,6190,6190,112
|
|
20240726,120000,357055410,6190,6190,6190,6190,1
|
|
20240726,115900,357049220,6190,6190,6190,6190,15
|
|
20240726,115800,356956370,6200,6200,6200,6200,51
|
|
20240726,115700,356640170,6180,6180,6180,6180,0
|
|
20240726,115600,356640170,6180,6180,6180,6180,1038
|
|
20240726,115500,350225330,6180,6180,6180,6180,3
|
|
20240726,115400,350206790,6180,6180,6180,6180,30
|
|
20240726,115300,350021390,6180,6180,6180,6180,0
|
|
20240726,115200,350021390,6180,6180,6180,6180,10
|
|
20240726,115100,349959590,6180,6200,6200,6180,190
|
|
20240726,115000,348781790,6200,6190,6200,6190,261
|
|
20240726,114900,347166190,6190,6190,6190,6190,20
|
|
20240726,114800,347042390,6200,6170,6200,6170,21
|
|
20240726,114700,346912790,6170,6170,6170,6170,140
|
|
20240726,114600,346048990,6190,6190,6190,6190,0
|
|
20240726,114500,346048990,6190,6190,6190,6190,4
|
|
20240726,114400,346024230,6190,6180,6190,6180,3597
|
|
20240726,114300,323780220,6170,6160,6170,6160,265
|
|
20240726,114200,322145670,6160,6160,6160,6160,1042
|
|
20240726,114100,315726950,6160,6160,6160,6160,30
|
|
20240726,114000,315542150,6160,6160,6160,6160,0
|
|
20240726,113900,315542150,6160,6160,6160,6160,206
|
|
20240726,113800,314273190,6170,6170,6170,6170,1
|
|
20240726,113700,314267020,6170,6170,6170,6170,386
|
|
20240726,113600,311885400,6180,6170,6180,6170,230
|
|
20240726,113500,310464050,6150,6150,6150,6150,1000
|
|
20240726,113400,304314050,6150,6150,6150,6150,18
|
|
20240726,113300,304203350,6150,6150,6150,6150,1
|
|
20240726,113200,304197200,6150,6150,6150,6150,3
|
|
20240726,113100,304178750,6150,6150,6150,6150,0
|
|
20240726,113000,304178750,6150,6160,6160,6150,1396
|
|
20240726,112900,295590640,6160,6160,6160,6160,200
|
|
20240726,112800,294358640,6160,6160,6160,6160,4
|
|
20240726,112700,294334000,6150,6150,6150,6150,0
|
|
20240726,112600,294334000,6150,6150,6150,6150,0
|
|
20240726,112500,294334000,6150,6160,6160,6150,800
|
|
20240726,112400,289410510,6160,6180,6180,6160,105
|
|
20240726,112300,288763610,6180,6180,6180,6180,0
|
|
20240726,112200,288763610,6180,6170,6180,6170,501
|
|
20240726,112100,285672430,6170,6170,6170,6170,120
|
|
20240726,112000,284932030,6170,6170,6170,6170,3
|
|
20240726,111900,284913520,6170,6170,6170,6170,999
|
|
20240726,111800,278749690,6160,6160,6160,6160,0
|
|
20240726,111700,278749690,6160,6160,6160,6160,198
|
|
20240726,111600,277530010,6160,6160,6160,6150,3
|
|
20240726,111500,277511540,6130,6130,6130,6130,0
|
|
20240726,111400,277511540,6130,6130,6130,6130,0
|
|
20240726,111300,277511540,6130,6150,6150,6130,527
|
|
20240726,111200,274280500,6180,6150,6180,6140,222
|
|
20240726,111100,272915570,6180,6150,6180,6150,10
|
|
20240726,111000,272854040,6150,6160,6160,6150,700
|
|
20240726,110900,268546020,6160,6160,6160,6160,30
|
|
20240726,110800,268361220,6180,6180,6180,6180,5
|
|
20240726,110700,268330320,6180,6180,6180,6180,0
|
|
20240726,110600,268330320,6180,6180,6180,6180,0
|
|
20240726,110500,268330320,6180,6180,6180,6180,1
|
|
20240726,110400,268324140,6160,6160,6160,6160,172
|
|
20240726,110300,267264620,6160,6180,6180,6160,134
|
|
20240726,110200,266438540,6180,6180,6180,6180,0
|
|
20240726,110100,266438540,6180,6160,6180,6160,22
|
|
20240726,110000,266302980,6160,6160,6160,6160,400
|
|
20240726,105900,263838980,6180,6180,6180,6180,0
|
|
20240726,105800,263838980,6180,6180,6180,6180,1
|
|
20240726,105700,263832800,6160,6160,6160,6160,0
|
|
20240726,105600,263832800,6160,6170,6180,6160,502
|
|
20240726,105500,260739770,6190,6170,6190,6170,2
|
|
20240726,105400,260727410,6180,6180,6180,6180,259
|
|
20240726,105300,259126790,6190,6190,6190,6190,1
|
|
20240726,105200,259120600,6190,6190,6190,6190,10
|
|
20240726,105100,259058700,6190,6190,6190,6190,10
|
|
20240726,105000,258996800,6190,6190,6190,6190,0
|
|
20240726,104900,258996800,6190,6190,6190,6190,79
|
|
20240726,104800,258507790,6190,6180,6190,6180,341
|
|
20240726,104700,256400400,6190,6190,6190,6190,1
|
|
20240726,104600,256394210,6190,6190,6190,6190,0
|
|
20240726,104500,256394210,6190,6190,6190,6190,30
|
|
20240726,104400,256208510,6200,6200,6200,6200,0
|
|
20240726,104300,256208510,6200,6200,6200,6200,0
|
|
20240726,104200,256208510,6200,6200,6200,6200,0
|
|
20240726,104100,256208510,6200,6200,6200,6200,0
|
|
20240726,104000,256208510,6200,6200,6200,6200,0
|
|
20240726,103900,256208510,6200,6200,6200,6180,638
|
|
20240726,103800,252254910,6200,6180,6200,6180,192
|
|
20240726,103700,251065690,6180,6180,6180,6180,40
|
|
20240726,103600,250818490,6180,6180,6180,6180,2
|
|
20240726,103500,250806130,6170,6170,6180,6170,80
|
|
20240726,103400,250312510,6170,6170,6170,6170,0
|
|
20240726,103300,250312510,6170,6180,6180,6170,294
|
|
20240726,103200,248498510,6180,6180,6200,6180,355
|
|
20240726,103100,246302600,6200,6180,6200,6180,280
|
|
20240726,103000,244567360,6170,6180,6180,6170,400
|
|
20240726,102900,242097360,6220,6220,6220,6220,0
|
|
20240726,102800,242097360,6220,6190,6220,6190,35
|
|
20240726,102700,241880680,6230,6230,6230,6230,5
|
|
20240726,102600,241849530,6230,6230,6230,6230,0
|
|
20240726,102500,241849530,6230,6230,6230,6230,1000
|
|
20240726,102400,235619530,6230,6230,6230,6230,1
|
|
20240726,102300,235613300,6230,6230,6230,6230,0
|
|
20240726,102200,235613300,6230,6190,6230,6190,115
|
|
20240726,102100,234901410,6240,6240,6240,6240,4
|
|
20240726,102000,234876450,6200,6240,6240,6200,165
|
|
20240726,101900,233846890,6250,6170,6250,6170,2003
|
|
20240726,101800,221358960,6170,6170,6170,6170,540
|
|
20240726,101700,218027160,6170,6150,6170,6150,976
|
|
20240726,101600,212024720,6170,6170,6170,6170,10
|
|
20240726,101500,211963020,6170,6140,6170,6140,58
|
|
20240726,101400,211605190,6140,6150,6160,6140,1285
|
|
20240726,101300,203706280,6150,6150,6150,6150,20
|
|
20240726,101200,203583280,6150,6150,6160,6150,51
|
|
20240726,101100,203269320,6150,6160,6160,6150,101
|
|
20240726,101000,202647670,6160,6160,6160,6160,0
|
|
20240726,100900,202647670,6160,6160,6160,6160,0
|
|
20240726,100800,202647670,6160,6160,6160,6160,0
|
|
20240726,100700,202647670,6160,6160,6160,6160,40
|
|
20240726,100600,202401270,6160,6140,6160,6140,21
|
|
20240726,100500,202272310,6140,6140,6140,6140,501
|
|
20240726,100400,199196170,6130,6140,6140,6130,189
|
|
20240726,100300,198037510,6140,6130,6140,6130,46
|
|
20240726,100200,197755240,6140,6140,6140,6140,61
|
|
20240726,100100,197380700,6140,6140,6140,6140,10
|
|
20240726,100000,197319300,6140,6140,6140,6140,9
|
|
20240726,095900,197264040,6140,6140,6140,6140,1
|
|
20240726,095800,197257900,6140,6140,6140,6140,14
|
|
20240726,095700,197171940,6140,6140,6140,6140,6
|
|
20240726,095600,197135100,6140,6140,6140,6140,322
|
|
20240726,095500,195158020,6140,6120,6140,6100,1198
|
|
20240726,095400,187842640,6140,6140,6140,6140,1
|
|
20240726,095300,187836500,6120,6110,6120,6100,400
|
|
20240726,095200,185391080,6110,6120,6120,6110,1313
|
|
20240726,095100,177364650,6120,6120,6120,6120,24
|
|
20240726,095000,177217770,6120,6120,6140,6120,554
|
|
20240726,094900,173826970,6140,6140,6140,6140,1
|
|
20240726,094800,173820830,6140,6140,6140,6110,70
|
|
20240726,094700,173392700,6140,6100,6140,6100,1071
|
|
20240726,094600,166858580,6100,6140,6140,6100,2274
|
|
20240726,094500,152975960,6120,6140,6140,6120,1271
|
|
20240726,094400,145192370,6130,6140,6140,6130,1481
|
|
20240726,094300,136113820,6140,6130,6140,6130,244
|
|
20240726,094200,134616660,6130,6130,6130,6130,100
|
|
20240726,094100,134003660,6140,6150,6150,6140,19
|
|
20240726,094000,133886850,6130,6130,6130,6130,25
|
|
20240726,093900,133733600,6130,6130,6130,6130,550
|
|
20240726,093800,130362100,6130,6150,6150,6130,4555
|
|
20240726,093700,102369570,6150,6150,6150,6150,573
|
|
20240726,093600,98845620,6160,6170,6170,6150,608
|
|
20240726,093500,95102710,6160,6160,6160,6150,321
|
|
20240726,093400,93125380,6160,6160,6160,6150,654
|
|
20240726,093300,89101440,6170,6170,6170,6170,30
|
|
20240726,093200,88916340,6170,6180,6180,6170,171
|
|
20240726,093100,87861080,6180,6180,6180,6180,0
|
|
20240726,093000,87861080,6180,6180,6180,6180,501
|
|
20240726,092900,84764900,6190,6170,6190,6170,61
|
|
20240726,092800,84387350,6190,6180,6190,6180,510
|
|
20240726,092700,81233720,6180,6180,6180,6180,106
|
|
20240726,092600,80578640,6190,6220,6220,6190,11
|
|
20240726,092500,80510250,6190,6200,6200,6180,479
|
|
20240726,092400,77548560,6200,6230,6230,6200,35
|
|
20240726,092300,77331470,6240,6240,6240,6240,5
|
|
20240726,092200,77300270,6210,6230,6250,6210,4
|
|
20240726,092100,77275340,6270,6190,6270,6190,1102
|
|
20240726,092000,70417030,6190,6190,6190,6190,80
|
|
20240726,091900,69921830,6180,6180,6180,6180,29
|
|
20240726,091800,69742610,6170,6170,6170,6170,1
|
|
20240726,091700,69736440,6170,6170,6170,6170,1
|
|
20240726,091600,69730270,6140,6190,6200,6140,609
|
|
20240726,091500,65985910,6170,6180,6180,6170,2357
|
|
20240726,091400,51420730,6180,6190,6190,6180,581
|
|
20240726,091300,47825540,6200,6200,6200,6200,2
|
|
20240726,091200,47813140,6190,6190,6190,6190,45
|
|
20240726,091100,47534590,6190,6210,6210,6180,918
|
|
20240726,091000,41855820,6210,6210,6210,6210,71
|
|
20240726,090900,41414910,6210,6200,6210,6180,993
|
|
20240726,090800,35259290,6200,6200,6200,6200,0
|
|
20240726,090700,35259290,6200,6200,6200,6190,733
|
|
20240726,090600,30721700,6210,6210,6210,6210,1
|
|
20240726,090500,30715490,6200,6210,6210,6180,1893
|
|
20240726,090400,18989580,6240,6240,6240,6180,505
|
|
20240726,090300,15864410,6190,6250,6260,6190,658
|
|
20240726,090200,11767700,6260,6260,6260,6200,15
|
|
20240726,090100,11674460,6320,6320,6320,6320,0
|
|
20240726,090000,11674460,6320,6180,6320,6180,1872
|