609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190600,611915695,3535,3535,3535,3535,150
|
|
20240726,190500,611915695,3535,3535,3535,3535,0
|
|
20240726,190400,611915695,3535,3535,3535,3535,0
|
|
20240726,190300,611915695,3535,3535,3535,3535,0
|
|
20240726,190200,611915695,3535,3535,3535,3535,0
|
|
20240726,190100,611915695,3535,3535,3535,3535,0
|
|
20240726,190000,611915695,3535,3535,3535,3535,0
|
|
20240726,185900,611915695,3535,3535,3535,3535,0
|
|
20240726,185800,611915695,3535,3535,3535,3535,0
|
|
20240726,185700,611915695,3535,3535,3535,3535,0
|
|
20240726,185600,611915695,3535,3535,3535,3535,0
|
|
20240726,185500,611915695,3535,3535,3535,3535,0
|
|
20240726,185400,611915695,3535,3535,3535,3535,0
|
|
20240726,185300,611915695,3535,3535,3535,3535,0
|
|
20240726,185200,611915695,3535,3535,3535,3535,0
|
|
20240726,185100,611915695,3535,3535,3535,3535,0
|
|
20240726,185000,611915695,3535,3535,3535,3535,0
|
|
20240726,184900,611915695,3535,3535,3535,3535,0
|
|
20240726,184800,611915695,3535,3535,3535,3535,0
|
|
20240726,184700,611915695,3535,3535,3535,3535,0
|
|
20240726,184600,611915695,3535,3535,3535,3535,0
|
|
20240726,184500,611915695,3535,3535,3535,3535,0
|
|
20240726,184400,611915695,3535,3535,3535,3535,0
|
|
20240726,184300,611915695,3535,3535,3535,3535,0
|
|
20240726,184200,611915695,3535,3535,3535,3535,0
|
|
20240726,184100,611915695,3535,3535,3535,3535,0
|
|
20240726,184000,611915695,3535,3535,3535,3535,0
|
|
20240726,183900,611915695,3535,3535,3535,3535,0
|
|
20240726,183800,611915695,3535,3535,3535,3535,0
|
|
20240726,183700,611915695,3535,3535,3535,3535,0
|
|
20240726,183600,611915695,3535,3535,3535,3535,150
|
|
20240726,183500,611915695,3535,3535,3535,3535,0
|
|
20240726,183400,611915695,3535,3535,3535,3535,0
|
|
20240726,183300,611915695,3535,3535,3535,3535,0
|
|
20240726,183200,611915695,3535,3535,3535,3535,0
|
|
20240726,183100,611915695,3535,3535,3535,3535,0
|
|
20240726,183000,611915695,3535,3535,3535,3535,0
|
|
20240726,182900,611915695,3535,3535,3535,3535,0
|
|
20240726,182800,611915695,3535,3535,3535,3535,0
|
|
20240726,182700,611915695,3535,3535,3535,3535,0
|
|
20240726,182600,611915695,3535,3535,3535,3535,0
|
|
20240726,182500,611915695,3535,3535,3535,3535,0
|
|
20240726,182400,611915695,3535,3535,3535,3535,0
|
|
20240726,182300,611915695,3535,3535,3535,3535,0
|
|
20240726,182200,611915695,3535,3535,3535,3535,0
|
|
20240726,182100,611915695,3535,3535,3535,3535,0
|
|
20240726,182000,611915695,3535,3535,3535,3535,0
|
|
20240726,181900,611915695,3535,3535,3535,3535,0
|
|
20240726,181800,611915695,3535,3535,3535,3535,0
|
|
20240726,181700,611915695,3535,3535,3535,3535,0
|
|
20240726,181600,611915695,3535,3535,3535,3535,0
|
|
20240726,181500,611915695,3535,3535,3535,3535,0
|
|
20240726,181400,611915695,3535,3535,3535,3535,0
|
|
20240726,181300,611915695,3535,3535,3535,3535,0
|
|
20240726,181200,611915695,3535,3535,3535,3535,0
|
|
20240726,181100,611915695,3535,3535,3535,3535,0
|
|
20240726,181000,611915695,3535,3535,3535,3535,0
|
|
20240726,180900,611915695,3535,3535,3535,3535,0
|
|
20240726,180800,611915695,3535,3535,3535,3535,0
|
|
20240726,180700,611915695,3535,3535,3535,3535,0
|
|
20240726,180600,611915695,3535,3535,3535,3535,150
|
|
20240726,180500,611915695,3535,3535,3535,3535,0
|
|
20240726,180400,611915695,3535,3535,3535,3535,0
|
|
20240726,180300,611915695,3535,3535,3535,3535,0
|
|
20240726,180200,611915695,3535,3535,3535,3535,0
|
|
20240726,180100,611915695,3535,3535,3535,3535,0
|
|
20240726,180000,611915695,3535,3535,3535,3535,0
|
|
20240726,175900,611915695,3535,3535,3535,3535,0
|
|
20240726,175800,611915695,3535,3535,3535,3535,0
|
|
20240726,175700,611915695,3535,3535,3535,3535,0
|
|
20240726,175600,611915695,3535,3535,3535,3535,0
|
|
20240726,175500,611915695,3535,3535,3535,3535,0
|
|
20240726,175400,611915695,3535,3535,3535,3535,0
|
|
20240726,175300,611915695,3535,3535,3535,3535,0
|
|
20240726,175200,611915695,3535,3535,3535,3535,0
|
|
20240726,175100,611915695,3535,3535,3535,3535,0
|
|
20240726,175000,611915695,3535,3535,3535,3535,0
|
|
20240726,174900,611915695,3535,3535,3535,3535,0
|
|
20240726,174800,611915695,3535,3535,3535,3535,0
|
|
20240726,174700,611915695,3535,3535,3535,3535,0
|
|
20240726,174600,611915695,3535,3535,3535,3535,0
|
|
20240726,174500,611915695,3535,3535,3535,3535,0
|
|
20240726,174400,611915695,3535,3535,3535,3535,0
|
|
20240726,174300,611915695,3535,3535,3535,3535,0
|
|
20240726,174200,611915695,3535,3535,3535,3535,0
|
|
20240726,174100,611915695,3535,3535,3535,3535,0
|
|
20240726,174000,611915695,3535,3535,3535,3535,0
|
|
20240726,173900,611915695,3535,3535,3535,3535,0
|
|
20240726,173800,611915695,3535,3535,3535,3535,0
|
|
20240726,173700,611915695,3535,3535,3535,3535,0
|
|
20240726,173600,611915695,3535,3535,3535,3535,150
|
|
20240726,173500,611915695,3535,3535,3535,3535,0
|
|
20240726,173400,611915695,3535,3535,3535,3535,0
|
|
20240726,173300,611915695,3535,3535,3535,3535,0
|
|
20240726,173200,611915695,3535,3535,3535,3535,0
|
|
20240726,173100,611915695,3535,3535,3535,3535,0
|
|
20240726,173000,611915695,3535,3535,3535,3535,0
|
|
20240726,172900,611915695,3535,3535,3535,3535,0
|
|
20240726,172800,611915695,3535,3535,3535,3535,0
|
|
20240726,172700,611915695,3535,3535,3535,3535,0
|
|
20240726,172600,611915695,3535,3535,3535,3535,0
|
|
20240726,172500,611915695,3535,3535,3535,3535,0
|
|
20240726,172400,611915695,3535,3535,3535,3535,0
|
|
20240726,172300,611915695,3535,3535,3535,3535,0
|
|
20240726,172200,611915695,3535,3535,3535,3535,0
|
|
20240726,172100,611915695,3535,3535,3535,3535,0
|
|
20240726,172000,611915695,3535,3535,3535,3535,0
|
|
20240726,171900,611915695,3535,3535,3535,3535,0
|
|
20240726,171800,611915695,3535,3535,3535,3535,0
|
|
20240726,171700,611915695,3535,3535,3535,3535,0
|
|
20240726,171600,611915695,3535,3535,3535,3535,0
|
|
20240726,171500,611915695,3535,3535,3535,3535,0
|
|
20240726,171400,611915695,3535,3535,3535,3535,0
|
|
20240726,171300,611915695,3535,3535,3535,3535,0
|
|
20240726,171200,611915695,3535,3535,3535,3535,0
|
|
20240726,171100,611915695,3535,3535,3535,3535,0
|
|
20240726,171000,611915695,3535,3535,3535,3535,0
|
|
20240726,170900,611915695,3535,3535,3535,3535,0
|
|
20240726,170800,611915695,3535,3535,3535,3535,0
|
|
20240726,170700,611915695,3535,3535,3535,3535,0
|
|
20240726,170600,611915695,3535,3535,3535,3535,150
|
|
20240726,170500,611915695,3535,3535,3535,3535,0
|
|
20240726,170400,611915695,3535,3535,3535,3535,0
|
|
20240726,170300,611915695,3535,3535,3535,3535,0
|
|
20240726,170200,611915695,3535,3535,3535,3535,0
|
|
20240726,170100,611915695,3535,3535,3535,3535,0
|
|
20240726,170000,611915695,3535,3535,3535,3535,0
|
|
20240726,165900,611915695,3535,3535,3535,3535,0
|
|
20240726,165800,611915695,3535,3535,3535,3535,0
|
|
20240726,165700,611915695,3535,3535,3535,3535,0
|
|
20240726,165600,611915695,3535,3535,3535,3535,0
|
|
20240726,165500,611915695,3535,3535,3535,3535,0
|
|
20240726,165400,611915695,3535,3535,3535,3535,0
|
|
20240726,165300,611915695,3535,3535,3535,3535,0
|
|
20240726,165200,611915695,3535,3535,3535,3535,0
|
|
20240726,165100,611915695,3535,3535,3535,3535,0
|
|
20240726,165000,611915695,3535,3535,3535,3535,0
|
|
20240726,164900,611915695,3535,3535,3535,3535,0
|
|
20240726,164800,611915695,3535,3535,3535,3535,0
|
|
20240726,164700,611915695,3535,3535,3535,3535,0
|
|
20240726,164600,611915695,3535,3535,3535,3535,0
|
|
20240726,164500,611915695,3535,3535,3535,3535,0
|
|
20240726,164400,611915695,3535,3535,3535,3535,0
|
|
20240726,164300,611915695,3535,3535,3535,3535,0
|
|
20240726,164200,611915695,3535,3535,3535,3535,0
|
|
20240726,164100,611915695,3535,3535,3535,3535,0
|
|
20240726,164000,611915695,3535,3535,3535,3535,0
|
|
20240726,163900,611915695,3535,3535,3535,3535,0
|
|
20240726,163800,611915695,3535,3535,3535,3535,0
|
|
20240726,163700,611915695,3535,3535,3535,3535,0
|
|
20240726,163600,611915695,3535,3535,3535,3535,150
|
|
20240726,163500,611915695,3535,3535,3535,3535,0
|
|
20240726,163400,611915695,3535,3535,3535,3535,0
|
|
20240726,163300,611915695,3535,3535,3535,3535,0
|
|
20240726,163200,611915695,3535,3535,3535,3535,0
|
|
20240726,163100,611915695,3535,3535,3535,3535,0
|
|
20240726,163000,611915695,3535,3535,3535,3535,0
|
|
20240726,162900,611915695,3535,3535,3535,3535,0
|
|
20240726,162800,611915695,3535,3535,3535,3535,0
|
|
20240726,162700,611915695,3535,3535,3535,3535,0
|
|
20240726,162600,611915695,3535,3535,3535,3535,0
|
|
20240726,162500,611915695,3535,3535,3535,3535,0
|
|
20240726,162400,611915695,3535,3535,3535,3535,0
|
|
20240726,162300,611915695,3535,3535,3535,3535,0
|
|
20240726,162200,611915695,3535,3535,3535,3535,0
|
|
20240726,162100,611915695,3535,3535,3535,3535,0
|
|
20240726,162000,611915695,3535,3535,3535,3535,0
|
|
20240726,161900,611915695,3535,3535,3535,3535,0
|
|
20240726,161800,611915695,3535,3535,3535,3535,0
|
|
20240726,161700,611915695,3535,3535,3535,3535,0
|
|
20240726,161600,611915695,3535,3535,3535,3535,0
|
|
20240726,161500,611915695,3535,3535,3535,3535,0
|
|
20240726,161400,611915695,3535,3535,3535,3535,0
|
|
20240726,161300,611915695,3535,3535,3535,3535,0
|
|
20240726,161200,611915695,3535,3535,3535,3535,0
|
|
20240726,161100,611915695,3535,3535,3535,3535,0
|
|
20240726,161000,611915695,3535,3535,3535,3535,0
|
|
20240726,160900,611915695,3535,3535,3535,3535,0
|
|
20240726,160800,611915695,3535,3535,3535,3535,0
|
|
20240726,160700,611915695,3535,3535,3535,3535,0
|
|
20240726,160600,611915695,3535,3535,3535,3535,150
|
|
20240726,160500,611915695,3535,3535,3535,3535,0
|
|
20240726,160400,611915695,3535,3535,3535,3535,0
|
|
20240726,160300,611915695,3535,3535,3535,3535,0
|
|
20240726,160200,611915695,3535,3535,3535,3535,0
|
|
20240726,160100,611915695,3535,3535,3535,3535,0
|
|
20240726,160000,611915695,3535,3535,3535,3535,0
|
|
20240726,155900,611915695,3535,3535,3535,3535,0
|
|
20240726,155800,611915695,3535,3535,3535,3535,0
|
|
20240726,155700,611915695,3535,3535,3535,3535,0
|
|
20240726,155600,611915695,3535,3535,3535,3535,0
|
|
20240726,155500,611915695,3535,3535,3535,3535,0
|
|
20240726,155400,611915695,3535,3535,3535,3535,0
|
|
20240726,155300,611915695,3535,3535,3535,3535,0
|
|
20240726,155200,611915695,3535,3535,3535,3535,0
|
|
20240726,155100,611915695,3535,3535,3535,3535,0
|
|
20240726,155000,611915695,3535,3535,3535,3535,0
|
|
20240726,154900,611915695,3535,3535,3535,3535,0
|
|
20240726,154800,611915695,3535,3535,3535,3535,0
|
|
20240726,154700,611915695,3535,3535,3535,3535,0
|
|
20240726,154600,611915695,3535,3535,3535,3535,0
|
|
20240726,154500,611915695,3535,3535,3535,3535,0
|
|
20240726,154400,611915695,3535,3535,3535,3535,0
|
|
20240726,154300,611915695,3535,3535,3535,3535,0
|
|
20240726,154200,611915695,3535,3535,3535,3535,0
|
|
20240726,154100,611915695,3535,3535,3535,3535,0
|
|
20240726,154000,611915695,3535,3535,3535,3535,0
|
|
20240726,153900,611915695,3535,3535,3535,3535,0
|
|
20240726,153800,611915695,3535,3535,3535,3535,0
|
|
20240726,153700,611915695,3535,3535,3535,3535,0
|
|
20240726,153600,611915695,3535,3535,3535,3535,150
|
|
20240726,153500,611915695,3535,3535,3535,3535,0
|
|
20240726,153400,611915695,3535,3535,3535,3535,0
|
|
20240726,153300,611915695,3535,3535,3535,3535,0
|
|
20240726,153200,611915695,3535,3535,3535,3535,0
|
|
20240726,153100,611915695,3535,3535,3535,3535,0
|
|
20240726,153000,611915695,3535,3535,3535,3535,150
|
|
20240726,152900,611385445,3530,3530,3530,3530,0
|
|
20240726,152800,611385445,3530,3530,3530,3530,0
|
|
20240726,152700,611385445,3530,3530,3530,3530,0
|
|
20240726,152600,611385445,3530,3530,3530,3530,0
|
|
20240726,152500,611385445,3530,3530,3530,3530,0
|
|
20240726,152400,611385445,3530,3530,3530,3530,0
|
|
20240726,152300,611385445,3530,3530,3530,3530,0
|
|
20240726,152200,611385445,3530,3530,3530,3530,0
|
|
20240726,152100,611385445,3530,3530,3530,3530,0
|
|
20240726,152000,611385445,3530,3530,3530,3530,0
|
|
20240726,151900,611385445,3530,3520,3530,3515,210
|
|
20240726,151800,610646690,3515,3520,3525,3515,186
|
|
20240726,151700,609992655,3520,3520,3520,3520,8
|
|
20240726,151600,609964495,3520,3525,3530,3520,7
|
|
20240726,151500,609939830,3530,3530,3530,3525,12
|
|
20240726,151400,609897490,3530,3520,3530,3520,145
|
|
20240726,151300,609386180,3520,3520,3520,3520,1
|
|
20240726,151200,609382660,3520,3520,3520,3520,7
|
|
20240726,151100,609358020,3525,3515,3525,3515,39
|
|
20240726,151000,609220860,3515,3510,3515,3510,23
|
|
20240726,150900,609140055,3525,3515,3525,3515,2
|
|
20240726,150800,609133015,3520,3525,3525,3510,651
|
|
20240726,150700,606844740,3510,3530,3535,3510,16506
|
|
20240726,150600,548812840,3535,3535,3535,3535,39
|
|
20240726,150500,548674975,3535,3530,3535,3530,1519
|
|
20240726,150400,543312810,3540,3540,3540,3540,363
|
|
20240726,150300,542027790,3540,3540,3540,3540,1
|
|
20240726,150200,542024250,3540,3540,3540,3540,0
|
|
20240726,150100,542024250,3540,3540,3540,3540,5
|
|
20240726,150000,542006550,3540,3540,3540,3540,0
|
|
20240726,145900,542006550,3540,3540,3540,3540,19
|
|
20240726,145800,541939290,3540,3535,3540,3535,33
|
|
20240726,145700,541822630,3535,3530,3535,3530,2255
|
|
20240726,145600,533851235,3530,3530,3530,3530,113
|
|
20240726,145500,533452345,3530,3525,3530,3525,1501
|
|
20240726,145400,528153820,3535,3535,3535,3535,3
|
|
20240726,145300,528143215,3530,3535,3535,3530,102
|
|
20240726,145200,527783145,3535,3530,3535,3530,1249
|
|
20240726,145100,523374170,3525,3525,3525,3525,0
|
|
20240726,145000,523374170,3525,3525,3525,3525,352
|
|
20240726,144900,522133370,3530,3535,3535,3530,807
|
|
20240726,144800,519284655,3535,3535,3535,3535,0
|
|
20240726,144700,519284655,3535,3535,3535,3535,110
|
|
20240726,144600,518895805,3535,3535,3535,3535,0
|
|
20240726,144500,518895805,3535,3535,3535,3535,0
|
|
20240726,144400,518895805,3535,3535,3535,3530,373
|
|
20240726,144300,517577795,3530,3530,3535,3530,3
|
|
20240726,144200,517567200,3535,3530,3535,3530,101
|
|
20240726,144100,517210665,3535,3535,3535,3535,0
|
|
20240726,144000,517210665,3535,3535,3535,3535,1
|
|
20240726,143900,517207130,3535,3530,3535,3530,101
|
|
20240726,143800,516850595,3535,3535,3535,3535,0
|
|
20240726,143700,516850595,3535,3535,3535,3535,1
|
|
20240726,143600,516847060,3530,3530,3535,3530,6
|
|
20240726,143500,516825870,3535,3530,3535,3530,2236
|
|
20240726,143400,508932765,3530,3535,3535,3530,201
|
|
20240726,143300,508223230,3535,3535,3535,3530,302
|
|
20240726,143200,507157160,3535,3530,3535,3530,437
|
|
20240726,143100,505613875,3530,3530,3530,3530,3934
|
|
20240726,143000,491726855,3525,3530,3530,3525,212
|
|
20240726,142900,490979495,3525,3525,3525,3525,0
|
|
20240726,142800,490979495,3525,3530,3530,3525,280
|
|
20240726,142700,489992095,3525,3525,3525,3525,482
|
|
20240726,142600,488293045,3525,3525,3525,3525,0
|
|
20240726,142500,488293045,3525,3525,3525,3525,20
|
|
20240726,142400,488222545,3525,3525,3525,3525,13
|
|
20240726,142300,488176720,3530,3530,3530,3525,7
|
|
20240726,142200,488152030,3530,3530,3530,3530,2
|
|
20240726,142100,488144970,3530,3525,3530,3525,3082
|
|
20240726,142000,477279970,3520,3520,3520,3520,500
|
|
20240726,141900,475519970,3520,3520,3520,3520,0
|
|
20240726,141800,475519970,3520,3520,3520,3520,21
|
|
20240726,141700,475446050,3520,3520,3520,3520,0
|
|
20240726,141600,475446050,3520,3520,3520,3520,300
|
|
20240726,141500,474390050,3520,3520,3520,3520,0
|
|
20240726,141400,474390050,3520,3515,3520,3515,194
|
|
20240726,141300,473707180,3520,3515,3520,3510,571
|
|
20240726,141200,471701425,3520,3520,3520,3515,1496
|
|
20240726,141100,466437440,3520,3520,3520,3520,0
|
|
20240726,141000,466437440,3520,3520,3520,3520,0
|
|
20240726,140900,466437440,3520,3520,3520,3520,100
|
|
20240726,140800,466085440,3520,3520,3520,3520,0
|
|
20240726,140700,466085440,3520,3520,3520,3520,519
|
|
20240726,140600,464258560,3520,3520,3520,3520,0
|
|
20240726,140500,464258560,3520,3520,3520,3520,800
|
|
20240726,140400,461442560,3520,3520,3520,3520,0
|
|
20240726,140300,461442560,3520,3520,3520,3520,1
|
|
20240726,140200,461439040,3525,3525,3525,3525,0
|
|
20240726,140100,461439040,3525,3525,3525,3525,0
|
|
20240726,140000,461439040,3525,3525,3525,3525,2
|
|
20240726,135900,461431990,3525,3525,3525,3525,0
|
|
20240726,135800,461431990,3525,3525,3525,3525,500
|
|
20240726,135700,459669490,3525,3525,3525,3525,0
|
|
20240726,135600,459669490,3525,3525,3525,3525,0
|
|
20240726,135500,459669490,3525,3525,3525,3525,0
|
|
20240726,135400,459669490,3525,3525,3525,3525,5
|
|
20240726,135300,459651865,3520,3520,3520,3520,0
|
|
20240726,135200,459651865,3520,3520,3520,3520,0
|
|
20240726,135100,459651865,3520,3520,3520,3520,0
|
|
20240726,135000,459651865,3520,3525,3525,3520,34
|
|
20240726,134900,459532175,3525,3525,3525,3525,55
|
|
20240726,134800,459338300,3520,3520,3520,3520,31
|
|
20240726,134700,459229180,3520,3520,3520,3520,0
|
|
20240726,134600,459229180,3520,3520,3520,3520,0
|
|
20240726,134500,459229180,3520,3520,3520,3520,2
|
|
20240726,134400,459222140,3520,3520,3520,3520,17
|
|
20240726,134300,459162300,3520,3525,3525,3520,5
|
|
20240726,134200,459144690,3520,3520,3525,3520,21
|
|
20240726,134100,459070725,3520,3520,3525,3520,25
|
|
20240726,134000,458982710,3525,3525,3525,3525,0
|
|
20240726,133900,458982710,3525,3525,3525,3525,0
|
|
20240726,133800,458982710,3525,3525,3525,3525,0
|
|
20240726,133700,458982710,3525,3525,3525,3525,0
|
|
20240726,133600,458982710,3525,3520,3525,3520,201
|
|
20240726,133500,458275185,3525,3525,3525,3525,0
|
|
20240726,133400,458275185,3525,3520,3525,3520,57
|
|
20240726,133300,458074300,3525,3525,3525,3525,0
|
|
20240726,133200,458074300,3525,3515,3525,3515,601
|
|
20240726,133100,455961275,3515,3515,3515,3515,0
|
|
20240726,133000,455961275,3515,3515,3515,3515,0
|
|
20240726,132900,455961275,3515,3515,3515,3515,0
|
|
20240726,132800,455961275,3515,3515,3515,3515,0
|
|
20240726,132700,455961275,3515,3515,3515,3515,0
|
|
20240726,132600,455961275,3515,3515,3515,3515,0
|
|
20240726,132500,455961275,3515,3515,3515,3515,7
|
|
20240726,132400,455936670,3515,3515,3515,3515,485
|
|
20240726,132300,454231895,3530,3530,3530,3530,0
|
|
20240726,132200,454231895,3530,3530,3530,3530,0
|
|
20240726,132100,454231895,3530,3530,3530,3530,1
|
|
20240726,132000,454228365,3520,3520,3520,3520,0
|
|
20240726,131900,454228365,3520,3515,3520,3515,139
|
|
20240726,131800,453739100,3515,3515,3515,3515,3
|
|
20240726,131700,453728555,3520,3520,3520,3520,1
|
|
20240726,131600,453725035,3520,3520,3520,3520,0
|
|
20240726,131500,453725035,3520,3520,3520,3520,0
|
|
20240726,131400,453725035,3520,3520,3520,3520,0
|
|
20240726,131300,453725035,3520,3520,3520,3520,0
|
|
20240726,131200,453725035,3520,3520,3520,3520,3
|
|
20240726,131100,453714475,3520,3520,3520,3520,0
|
|
20240726,131000,453714475,3520,3520,3520,3520,0
|
|
20240726,130900,453714475,3520,3520,3520,3520,0
|
|
20240726,130800,453714475,3520,3520,3520,3520,0
|
|
20240726,130700,453714475,3520,3520,3520,3520,1
|
|
20240726,130600,453710955,3520,3520,3520,3520,0
|
|
20240726,130500,453710955,3520,3520,3520,3520,0
|
|
20240726,130400,453710955,3520,3520,3520,3520,0
|
|
20240726,130300,453710955,3520,3520,3520,3520,0
|
|
20240726,130200,453710955,3520,3520,3520,3520,36
|
|
20240726,130100,453584235,3520,3520,3520,3520,40
|
|
20240726,130000,453443435,3515,3515,3515,3515,4
|
|
20240726,125900,453429375,3515,3515,3515,3515,0
|
|
20240726,125800,453429375,3515,3515,3515,3515,380
|
|
20240726,125700,452093675,3515,3515,3515,3515,0
|
|
20240726,125600,452093675,3515,3515,3515,3515,400
|
|
20240726,125500,450687675,3520,3520,3520,3520,15
|
|
20240726,125400,450634875,3515,3515,3515,3515,0
|
|
20240726,125300,450634875,3515,3515,3515,3515,0
|
|
20240726,125200,450634875,3515,3515,3515,3515,0
|
|
20240726,125100,450634875,3515,3515,3515,3515,0
|
|
20240726,125000,450634875,3515,3515,3515,3515,0
|
|
20240726,124900,450634875,3515,3515,3515,3515,1
|
|
20240726,124800,450631360,3515,3515,3515,3515,0
|
|
20240726,124700,450631360,3515,3515,3515,3515,385
|
|
20240726,124600,449278085,3520,3520,3520,3520,0
|
|
20240726,124500,449278085,3520,3520,3520,3520,0
|
|
20240726,124400,449278085,3520,3520,3520,3520,0
|
|
20240726,124300,449278085,3520,3520,3520,3520,0
|
|
20240726,124200,449278085,3520,3520,3520,3520,0
|
|
20240726,124100,449278085,3520,3520,3520,3520,0
|
|
20240726,124000,449278085,3520,3515,3520,3515,204
|
|
20240726,123900,448561005,3520,3520,3520,3520,1233
|
|
20240726,123800,444220845,3525,3525,3525,3525,20
|
|
20240726,123700,444150345,3525,3525,3525,3525,8
|
|
20240726,123600,444122145,3530,3530,3530,3530,0
|
|
20240726,123500,444122145,3530,3530,3530,3530,1
|
|
20240726,123400,444118615,3530,3525,3530,3525,2
|
|
20240726,123300,444111560,3530,3530,3530,3530,0
|
|
20240726,123200,444111560,3530,3530,3530,3530,0
|
|
20240726,123100,444111560,3530,3530,3530,3530,0
|
|
20240726,123000,444111560,3530,3530,3530,3530,0
|
|
20240726,122900,444111560,3530,3520,3530,3520,52
|
|
20240726,122800,443928500,3530,3530,3530,3530,4
|
|
20240726,122700,443914380,3530,3530,3530,3530,0
|
|
20240726,122600,443914380,3530,3530,3530,3530,1
|
|
20240726,122500,443910850,3530,3530,3530,3530,0
|
|
20240726,122400,443910850,3530,3530,3530,3530,1
|
|
20240726,122300,443907320,3530,3530,3530,3530,0
|
|
20240726,122200,443907320,3530,3530,3530,3530,3
|
|
20240726,122100,443896730,3530,3530,3530,3530,0
|
|
20240726,122000,443896730,3530,3530,3530,3530,0
|
|
20240726,121900,443896730,3530,3525,3530,3525,12
|
|
20240726,121800,443854425,3530,3530,3530,3530,0
|
|
20240726,121700,443854425,3530,3530,3530,3530,0
|
|
20240726,121600,443854425,3530,3530,3530,3530,0
|
|
20240726,121500,443854425,3530,3530,3530,3530,0
|
|
20240726,121400,443854425,3530,3530,3530,3530,0
|
|
20240726,121300,443854425,3530,3525,3530,3525,2
|
|
20240726,121200,443847370,3535,3535,3535,3535,0
|
|
20240726,121100,443847370,3535,3535,3535,3535,0
|
|
20240726,121000,443847370,3535,3535,3535,3535,1381
|
|
20240726,120900,438965535,3540,3540,3540,3540,0
|
|
20240726,120800,438965535,3540,3540,3540,3540,998
|
|
20240726,120700,435432615,3540,3535,3540,3535,102
|
|
20240726,120600,435072035,3545,3545,3545,3545,0
|
|
20240726,120500,435072035,3545,3535,3545,3535,563
|
|
20240726,120400,433079260,3545,3545,3545,3545,1000
|
|
20240726,120300,429534260,3545,3545,3550,3535,4098
|
|
20240726,120200,415006570,3525,3520,3545,3520,2959
|
|
20240726,120100,404564890,3515,3515,3515,3515,5
|
|
20240726,120000,404547315,3515,3515,3515,3515,10
|
|
20240726,115900,404512165,3515,3515,3515,3515,0
|
|
20240726,115800,404512165,3515,3515,3515,3515,0
|
|
20240726,115700,404512165,3515,3510,3515,3510,179
|
|
20240726,115600,403883730,3510,3510,3510,3510,0
|
|
20240726,115500,403883730,3510,3510,3510,3510,316
|
|
20240726,115400,402774570,3510,3510,3510,3510,0
|
|
20240726,115300,402774570,3510,3510,3510,3510,1
|
|
20240726,115200,402771060,3510,3510,3510,3510,1
|
|
20240726,115100,402767550,3505,3505,3505,3505,53
|
|
20240726,115000,402581785,3505,3505,3505,3505,0
|
|
20240726,114900,402581785,3505,3505,3505,3505,0
|
|
20240726,114800,402581785,3505,3505,3505,3505,195
|
|
20240726,114700,401898310,3505,3505,3505,3505,103
|
|
20240726,114600,401537295,3505,3505,3505,3505,1
|
|
20240726,114500,401533790,3505,3505,3505,3505,0
|
|
20240726,114400,401533790,3505,3505,3505,3505,0
|
|
20240726,114300,401533790,3505,3505,3505,3505,157
|
|
20240726,114200,400983505,3505,3505,3505,3505,580
|
|
20240726,114100,398950605,3505,3505,3505,3505,0
|
|
20240726,114000,398950605,3505,3505,3505,3505,0
|
|
20240726,113900,398950605,3505,3505,3505,3505,0
|
|
20240726,113800,398950605,3505,3505,3505,3505,0
|
|
20240726,113700,398950605,3505,3505,3505,3505,397
|
|
20240726,113600,397559120,3505,3505,3505,3505,3
|
|
20240726,113500,397548605,3500,3500,3500,3500,3
|
|
20240726,113400,397538105,3500,3500,3500,3500,0
|
|
20240726,113300,397538105,3500,3500,3500,3500,0
|
|
20240726,113200,397538105,3500,3500,3500,3500,0
|
|
20240726,113100,397538105,3500,3500,3500,3500,0
|
|
20240726,113000,397538105,3500,3500,3500,3500,0
|
|
20240726,112900,397538105,3500,3500,3500,3500,0
|
|
20240726,112800,397538105,3500,3500,3500,3500,0
|
|
20240726,112700,397538105,3500,3500,3500,3500,0
|
|
20240726,112600,397538105,3500,3500,3500,3500,0
|
|
20240726,112500,397538105,3500,3500,3500,3500,0
|
|
20240726,112400,397538105,3500,3500,3500,3500,0
|
|
20240726,112300,397538105,3500,3500,3500,3500,0
|
|
20240726,112200,397538105,3500,3500,3500,3500,0
|
|
20240726,112100,397538105,3500,3500,3500,3500,0
|
|
20240726,112000,397538105,3500,3500,3500,3500,0
|
|
20240726,111900,397538105,3500,3500,3500,3500,803
|
|
20240726,111800,394727605,3500,3500,3500,3500,0
|
|
20240726,111700,394727605,3500,3500,3500,3500,9
|
|
20240726,111600,394696105,3500,3500,3500,3500,2
|
|
20240726,111500,394689105,3495,3495,3495,3495,0
|
|
20240726,111400,394689105,3495,3495,3495,3495,100
|
|
20240726,111300,394339605,3500,3500,3500,3500,0
|
|
20240726,111200,394339605,3500,3500,3500,3500,0
|
|
20240726,111100,394339605,3500,3500,3500,3500,10
|
|
20240726,111000,394304605,3500,3500,3500,3500,205
|
|
20240726,110900,393587105,3500,3500,3500,3500,912
|
|
20240726,110800,390395105,3500,3500,3500,3500,0
|
|
20240726,110700,390395105,3500,3500,3500,3500,65
|
|
20240726,110600,390167605,3500,3500,3500,3500,30
|
|
20240726,110500,390062605,3500,3500,3500,3500,30
|
|
20240726,110400,389957605,3495,3495,3495,3495,0
|
|
20240726,110300,389957605,3495,3495,3495,3495,0
|
|
20240726,110200,389957605,3495,3495,3495,3495,27
|
|
20240726,110100,389863240,3500,3500,3500,3500,0
|
|
20240726,110000,389863240,3500,3500,3500,3500,0
|
|
20240726,105900,389863240,3500,3500,3500,3500,0
|
|
20240726,105800,389863240,3500,3500,3500,3500,1
|
|
20240726,105700,389859740,3495,3495,3495,3495,0
|
|
20240726,105600,389859740,3495,3495,3495,3495,0
|
|
20240726,105500,389859740,3495,3495,3495,3495,6
|
|
20240726,105400,389838770,3505,3500,3505,3500,180
|
|
20240726,105300,389208760,3500,3500,3500,3500,3
|
|
20240726,105200,389198260,3500,3500,3500,3500,0
|
|
20240726,105100,389198260,3500,3500,3500,3500,0
|
|
20240726,105000,389198260,3500,3500,3500,3500,0
|
|
20240726,104900,389198260,3500,3500,3500,3500,0
|
|
20240726,104800,389198260,3500,3495,3505,3495,5301
|
|
20240726,104700,370645495,3495,3495,3495,3495,5
|
|
20240726,104600,370628020,3495,3495,3495,3495,6
|
|
20240726,104500,370607050,3495,3495,3495,3495,3
|
|
20240726,104400,370596565,3490,3490,3490,3490,0
|
|
20240726,104300,370596565,3490,3490,3490,3490,50
|
|
20240726,104200,370422065,3495,3495,3495,3495,0
|
|
20240726,104100,370422065,3495,3495,3495,3495,0
|
|
20240726,104000,370422065,3495,3495,3495,3495,0
|
|
20240726,103900,370422065,3495,3495,3495,3495,6
|
|
20240726,103800,370401095,3495,3495,3495,3495,0
|
|
20240726,103700,370401095,3495,3495,3495,3495,0
|
|
20240726,103600,370401095,3495,3495,3495,3495,7
|
|
20240726,103500,370376630,3485,3485,3485,3485,44
|
|
20240726,103400,370223290,3490,3490,3490,3490,0
|
|
20240726,103300,370223290,3490,3490,3490,3490,200
|
|
20240726,103200,369525290,3485,3485,3485,3485,0
|
|
20240726,103100,369525290,3485,3490,3490,3485,1687
|
|
20240726,103000,363643725,3495,3495,3495,3495,0
|
|
20240726,102900,363643725,3495,3495,3495,3495,1
|
|
20240726,102800,363640230,3500,3500,3500,3500,0
|
|
20240726,102700,363640230,3500,3490,3500,3490,341
|
|
20240726,102600,362450120,3490,3490,3490,3490,0
|
|
20240726,102500,362450120,3490,3495,3495,3490,635
|
|
20240726,102400,360231625,3495,3495,3495,3495,1
|
|
20240726,102300,360228130,3495,3495,3495,3495,10
|
|
20240726,102200,360193180,3495,3495,3495,3495,0
|
|
20240726,102100,360193180,3495,3495,3495,3495,0
|
|
20240726,102000,360193180,3495,3495,3495,3495,0
|
|
20240726,101900,360193180,3495,3495,3495,3495,0
|
|
20240726,101800,360193180,3495,3495,3495,3495,0
|
|
20240726,101700,360193180,3495,3495,3495,3495,20
|
|
20240726,101600,360123280,3500,3490,3500,3490,602
|
|
20240726,101500,358022290,3485,3485,3495,3485,5639
|
|
20240726,101400,338367155,3490,3495,3495,3490,1018
|
|
20240726,101300,334811945,3500,3500,3500,3500,51
|
|
20240726,101200,334633445,3500,3500,3500,3500,201
|
|
20240726,101100,333929945,3495,3495,3495,3495,14
|
|
20240726,101000,333881015,3500,3500,3500,3500,0
|
|
20240726,100900,333881015,3500,3500,3500,3500,1
|
|
20240726,100800,333877515,3500,3500,3500,3500,85
|
|
20240726,100700,333580015,3500,3500,3500,3500,0
|
|
20240726,100600,333580015,3500,3500,3500,3500,0
|
|
20240726,100500,333580015,3500,3500,3500,3500,30
|
|
20240726,100400,333475015,3500,3500,3500,3500,7
|
|
20240726,100300,333450515,3500,3500,3500,3500,11
|
|
20240726,100200,333412015,3495,3495,3495,3495,0
|
|
20240726,100100,333412015,3495,3495,3495,3495,5
|
|
20240726,100000,333394540,3490,3490,3495,3490,26
|
|
20240726,095900,333303795,3495,3495,3495,3495,3
|
|
20240726,095800,333293310,3495,3495,3500,3490,211
|
|
20240726,095700,332555230,3500,3485,3500,3485,3090
|
|
20240726,095600,321771735,3480,3470,3485,3470,4296
|
|
20240726,095500,306826665,3465,3465,3465,3465,33
|
|
20240726,095400,306712320,3480,3480,3480,3480,0
|
|
20240726,095300,306712320,3480,3470,3480,3470,2014
|
|
20240726,095200,299713600,3470,3470,3470,3470,40
|
|
20240726,095100,299574800,3470,3470,3470,3470,430
|
|
20240726,095000,298082700,3470,3475,3475,3470,275
|
|
20240726,094900,297127885,3470,3475,3480,3470,267
|
|
20240726,094800,296200855,3480,3480,3480,3480,2401
|
|
20240726,094700,287845375,3475,3470,3475,3470,2293
|
|
20240726,094600,279877735,3470,3470,3470,3460,4439
|
|
20240726,094500,264494405,3460,3485,3490,3450,31863
|
|
20240726,094400,154232055,3480,3490,3490,3480,8139
|
|
20240726,094300,125877465,3495,3495,3495,3495,946
|
|
20240726,094200,122571195,3500,3500,3500,3500,0
|
|
20240726,094100,122571195,3500,3500,3500,3500,5
|
|
20240726,094000,122553695,3500,3500,3500,3500,509
|
|
20240726,093900,120772195,3500,3500,3500,3500,0
|
|
20240726,093800,120772195,3500,3500,3500,3500,119
|
|
20240726,093700,120355695,3500,3495,3500,3490,309
|
|
20240726,093600,119275755,3500,3500,3500,3500,0
|
|
20240726,093500,119275755,3500,3500,3500,3500,0
|
|
20240726,093400,119275755,3500,3500,3500,3500,0
|
|
20240726,093300,119275755,3500,3500,3500,3500,128
|
|
20240726,093200,118827755,3495,3495,3495,3495,0
|
|
20240726,093100,118827755,3495,3500,3500,3495,12
|
|
20240726,093000,118785805,3495,3495,3495,3495,1023
|
|
20240726,092900,115210420,3495,3495,3495,3495,1
|
|
20240726,092800,115206925,3495,3500,3500,3495,3721
|
|
20240726,092700,102184865,3505,3505,3510,3505,544
|
|
20240726,092600,100278090,3505,3510,3510,3505,268
|
|
20240726,092500,99337840,3515,3520,3520,3515,254
|
|
20240726,092400,98444980,3520,3520,3520,3520,1
|
|
20240726,092300,98441460,3520,3520,3520,3520,3
|
|
20240726,092200,98430900,3520,3520,3520,3520,4
|
|
20240726,092100,98416820,3520,3520,3520,3520,436
|
|
20240726,092000,96882100,3525,3525,3525,3525,6
|
|
20240726,091900,96860950,3520,3515,3520,3515,18
|
|
20240726,091800,96797610,3515,3515,3515,3515,11
|
|
20240726,091700,96758945,3520,3520,3520,3520,20
|
|
20240726,091600,96688545,3520,3520,3520,3515,76
|
|
20240726,091500,96421095,3515,3515,3515,3515,0
|
|
20240726,091400,96421095,3515,3515,3515,3515,10
|
|
20240726,091300,96385945,3515,3515,3515,3515,1
|
|
20240726,091200,96382430,3530,3510,3530,3505,802
|
|
20240726,091100,93565250,3505,3505,3505,3505,30
|
|
20240726,091000,93460100,3505,3505,3505,3505,0
|
|
20240726,090900,93460100,3505,3505,3505,3505,0
|
|
20240726,090800,93460100,3505,3505,3505,3505,0
|
|
20240726,090700,93460100,3505,3510,3510,3505,535
|
|
20240726,090600,91582300,3500,3500,3500,3500,0
|
|
20240726,090500,91582300,3500,3500,3500,3500,0
|
|
20240726,090400,91582300,3500,3500,3500,3500,997
|
|
20240726,090300,88092800,3510,3505,3510,3505,87
|
|
20240726,090200,87787860,3505,3495,3505,3495,2643
|
|
20240726,090100,78539640,3470,3470,3500,3470,5448
|
|
20240726,090000,59619925,3495,3475,3500,3455,17170
|