659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195600,239414310,8620,8620,8620,8620,813
|
|
20240726,195500,239414310,8620,8620,8620,8620,0
|
|
20240726,195400,239414310,8620,8620,8620,8620,0
|
|
20240726,195300,239414310,8620,8620,8620,8620,0
|
|
20240726,195200,239414310,8620,8620,8620,8620,0
|
|
20240726,195100,239414310,8620,8620,8620,8620,0
|
|
20240726,195000,239414310,8620,8620,8620,8620,0
|
|
20240726,194900,239414310,8620,8620,8620,8620,0
|
|
20240726,194800,239414310,8620,8620,8620,8620,0
|
|
20240726,194700,239414310,8620,8620,8620,8620,0
|
|
20240726,194600,239414310,8620,8620,8620,8620,0
|
|
20240726,194500,239414310,8620,8620,8620,8620,0
|
|
20240726,194400,239414310,8620,8620,8620,8620,0
|
|
20240726,194300,239414310,8620,8620,8620,8620,0
|
|
20240726,194200,239414310,8620,8620,8620,8620,0
|
|
20240726,194100,239414310,8620,8620,8620,8620,0
|
|
20240726,194000,239414310,8620,8620,8620,8620,0
|
|
20240726,193900,239414310,8620,8620,8620,8620,0
|
|
20240726,193800,239414310,8620,8620,8620,8620,0
|
|
20240726,193700,239414310,8620,8620,8620,8620,0
|
|
20240726,193600,239414310,8620,8620,8620,8620,0
|
|
20240726,193500,239414310,8620,8620,8620,8620,0
|
|
20240726,193400,239414310,8620,8620,8620,8620,0
|
|
20240726,193300,239414310,8620,8620,8620,8620,0
|
|
20240726,193200,239414310,8620,8620,8620,8620,0
|
|
20240726,193100,239414310,8620,8620,8620,8620,0
|
|
20240726,193000,239414310,8620,8620,8620,8620,0
|
|
20240726,192900,239414310,8620,8620,8620,8620,0
|
|
20240726,192800,239414310,8620,8620,8620,8620,0
|
|
20240726,192700,239414310,8620,8620,8620,8620,0
|
|
20240726,192600,239414310,8620,8620,8620,8620,813
|
|
20240726,192500,239414310,8620,8620,8620,8620,0
|
|
20240726,192400,239414310,8620,8620,8620,8620,0
|
|
20240726,192300,239414310,8620,8620,8620,8620,0
|
|
20240726,192200,239414310,8620,8620,8620,8620,0
|
|
20240726,192100,239414310,8620,8620,8620,8620,0
|
|
20240726,192000,239414310,8620,8620,8620,8620,0
|
|
20240726,191900,239414310,8620,8620,8620,8620,0
|
|
20240726,191800,239414310,8620,8620,8620,8620,0
|
|
20240726,191700,239414310,8620,8620,8620,8620,0
|
|
20240726,191600,239414310,8620,8620,8620,8620,0
|
|
20240726,191500,239414310,8620,8620,8620,8620,0
|
|
20240726,191400,239414310,8620,8620,8620,8620,0
|
|
20240726,191300,239414310,8620,8620,8620,8620,0
|
|
20240726,191200,239414310,8620,8620,8620,8620,0
|
|
20240726,191100,239414310,8620,8620,8620,8620,0
|
|
20240726,191000,239414310,8620,8620,8620,8620,0
|
|
20240726,190900,239414310,8620,8620,8620,8620,0
|
|
20240726,190800,239414310,8620,8620,8620,8620,0
|
|
20240726,190700,239414310,8620,8620,8620,8620,0
|
|
20240726,190600,239414310,8620,8620,8620,8620,0
|
|
20240726,190500,239414310,8620,8620,8620,8620,0
|
|
20240726,190400,239414310,8620,8620,8620,8620,0
|
|
20240726,190300,239414310,8620,8620,8620,8620,0
|
|
20240726,190200,239414310,8620,8620,8620,8620,0
|
|
20240726,190100,239414310,8620,8620,8620,8620,0
|
|
20240726,190000,239414310,8620,8620,8620,8620,0
|
|
20240726,185900,239414310,8620,8620,8620,8620,0
|
|
20240726,185800,239414310,8620,8620,8620,8620,0
|
|
20240726,185700,239414310,8620,8620,8620,8620,0
|
|
20240726,185600,239414310,8620,8620,8620,8620,813
|
|
20240726,185500,239414310,8620,8620,8620,8620,0
|
|
20240726,185400,239414310,8620,8620,8620,8620,0
|
|
20240726,185300,239414310,8620,8620,8620,8620,0
|
|
20240726,185200,239414310,8620,8620,8620,8620,0
|
|
20240726,185100,239414310,8620,8620,8620,8620,0
|
|
20240726,185000,239414310,8620,8620,8620,8620,0
|
|
20240726,184900,239414310,8620,8620,8620,8620,0
|
|
20240726,184800,239414310,8620,8620,8620,8620,0
|
|
20240726,184700,239414310,8620,8620,8620,8620,0
|
|
20240726,184600,239414310,8620,8620,8620,8620,0
|
|
20240726,184500,239414310,8620,8620,8620,8620,0
|
|
20240726,184400,239414310,8620,8620,8620,8620,0
|
|
20240726,184300,239414310,8620,8620,8620,8620,0
|
|
20240726,184200,239414310,8620,8620,8620,8620,0
|
|
20240726,184100,239414310,8620,8620,8620,8620,0
|
|
20240726,184000,239414310,8620,8620,8620,8620,0
|
|
20240726,183900,239414310,8620,8620,8620,8620,0
|
|
20240726,183800,239414310,8620,8620,8620,8620,0
|
|
20240726,183700,239414310,8620,8620,8620,8620,0
|
|
20240726,183600,239414310,8620,8620,8620,8620,0
|
|
20240726,183500,239414310,8620,8620,8620,8620,0
|
|
20240726,183400,239414310,8620,8620,8620,8620,0
|
|
20240726,183300,239414310,8620,8620,8620,8620,0
|
|
20240726,183200,239414310,8620,8620,8620,8620,0
|
|
20240726,183100,239414310,8620,8620,8620,8620,0
|
|
20240726,183000,239414310,8620,8620,8620,8620,0
|
|
20240726,182900,239414310,8620,8620,8620,8620,0
|
|
20240726,182800,239414310,8620,8620,8620,8620,0
|
|
20240726,182700,239414310,8620,8620,8620,8620,0
|
|
20240726,182600,239414310,8620,8620,8620,8620,813
|
|
20240726,182500,239414310,8620,8620,8620,8620,0
|
|
20240726,182400,239414310,8620,8620,8620,8620,0
|
|
20240726,182300,239414310,8620,8620,8620,8620,0
|
|
20240726,182200,239414310,8620,8620,8620,8620,0
|
|
20240726,182100,239414310,8620,8620,8620,8620,0
|
|
20240726,182000,239414310,8620,8620,8620,8620,0
|
|
20240726,181900,239414310,8620,8620,8620,8620,0
|
|
20240726,181800,239414310,8620,8620,8620,8620,0
|
|
20240726,181700,239414310,8620,8620,8620,8620,0
|
|
20240726,181600,239414310,8620,8620,8620,8620,0
|
|
20240726,181500,239414310,8620,8620,8620,8620,0
|
|
20240726,181400,239414310,8620,8620,8620,8620,0
|
|
20240726,181300,239414310,8620,8620,8620,8620,0
|
|
20240726,181200,239414310,8620,8620,8620,8620,0
|
|
20240726,181100,239414310,8620,8620,8620,8620,0
|
|
20240726,181000,239414310,8620,8620,8620,8620,0
|
|
20240726,180900,239414310,8620,8620,8620,8620,0
|
|
20240726,180800,239414310,8620,8620,8620,8620,0
|
|
20240726,180700,239414310,8620,8620,8620,8620,0
|
|
20240726,180600,239414310,8620,8620,8620,8620,0
|
|
20240726,180500,239414310,8620,8620,8620,8620,0
|
|
20240726,180400,239414310,8620,8620,8620,8620,0
|
|
20240726,180300,239414310,8620,8620,8620,8620,0
|
|
20240726,180200,239414310,8620,8620,8620,8620,0
|
|
20240726,180100,239414310,8620,8620,8620,8620,0
|
|
20240726,180000,239414310,8620,8620,8620,8620,0
|
|
20240726,175900,239414310,8620,8620,8620,8620,0
|
|
20240726,175800,239414310,8620,8620,8620,8620,0
|
|
20240726,175700,239414310,8620,8620,8620,8620,0
|
|
20240726,175600,239414310,8620,8620,8620,8620,813
|
|
20240726,175500,239414310,8620,8620,8620,8620,0
|
|
20240726,175400,239414310,8620,8620,8620,8620,0
|
|
20240726,175300,239414310,8620,8620,8620,8620,0
|
|
20240726,175200,239414310,8620,8620,8620,8620,0
|
|
20240726,175100,239414310,8620,8620,8620,8620,0
|
|
20240726,175000,239414310,8620,8620,8620,8620,0
|
|
20240726,174900,239414310,8620,8620,8620,8620,0
|
|
20240726,174800,239414310,8620,8620,8620,8620,0
|
|
20240726,174700,239414310,8620,8620,8620,8620,0
|
|
20240726,174600,239414310,8620,8620,8620,8620,0
|
|
20240726,174500,239414310,8620,8620,8620,8620,0
|
|
20240726,174400,239414310,8620,8620,8620,8620,0
|
|
20240726,174300,239414310,8620,8620,8620,8620,0
|
|
20240726,174200,239414310,8620,8620,8620,8620,0
|
|
20240726,174100,239414310,8620,8620,8620,8620,0
|
|
20240726,174000,239414310,8620,8620,8620,8620,0
|
|
20240726,173900,239414310,8620,8620,8620,8620,0
|
|
20240726,173800,239414310,8620,8620,8620,8620,0
|
|
20240726,173700,239414310,8620,8620,8620,8620,0
|
|
20240726,173600,239414310,8620,8620,8620,8620,0
|
|
20240726,173500,239414310,8620,8620,8620,8620,0
|
|
20240726,173400,239414310,8620,8620,8620,8620,0
|
|
20240726,173300,239414310,8620,8620,8620,8620,0
|
|
20240726,173200,239414310,8620,8620,8620,8620,0
|
|
20240726,173100,239414310,8620,8620,8620,8620,0
|
|
20240726,173000,239414310,8620,8620,8620,8620,0
|
|
20240726,172900,239414310,8620,8620,8620,8620,0
|
|
20240726,172800,239414310,8620,8620,8620,8620,0
|
|
20240726,172700,239414310,8620,8620,8620,8620,0
|
|
20240726,172600,239414310,8620,8620,8620,8620,813
|
|
20240726,172500,239414310,8620,8620,8620,8620,0
|
|
20240726,172400,239414310,8620,8620,8620,8620,0
|
|
20240726,172300,239414310,8620,8620,8620,8620,0
|
|
20240726,172200,239414310,8620,8620,8620,8620,0
|
|
20240726,172100,239414310,8620,8620,8620,8620,0
|
|
20240726,172000,239414310,8620,8620,8620,8620,0
|
|
20240726,171900,239414310,8620,8620,8620,8620,0
|
|
20240726,171800,239414310,8620,8620,8620,8620,0
|
|
20240726,171700,239414310,8620,8620,8620,8620,0
|
|
20240726,171600,239414310,8620,8620,8620,8620,0
|
|
20240726,171500,239414310,8620,8620,8620,8620,0
|
|
20240726,171400,239414310,8620,8620,8620,8620,0
|
|
20240726,171300,239414310,8620,8620,8620,8620,0
|
|
20240726,171200,239414310,8620,8620,8620,8620,0
|
|
20240726,171100,239414310,8620,8620,8620,8620,0
|
|
20240726,171000,239414310,8620,8620,8620,8620,0
|
|
20240726,170900,239414310,8620,8620,8620,8620,0
|
|
20240726,170800,239414310,8620,8620,8620,8620,0
|
|
20240726,170700,239414310,8620,8620,8620,8620,0
|
|
20240726,170600,239414310,8620,8620,8620,8620,0
|
|
20240726,170500,239414310,8620,8620,8620,8620,0
|
|
20240726,170400,239414310,8620,8620,8620,8620,0
|
|
20240726,170300,239414310,8620,8620,8620,8620,0
|
|
20240726,170200,239414310,8620,8620,8620,8620,0
|
|
20240726,170100,239414310,8620,8620,8620,8620,0
|
|
20240726,170000,239414310,8620,8620,8620,8620,0
|
|
20240726,165900,239414310,8620,8620,8620,8620,0
|
|
20240726,165800,239414310,8620,8620,8620,8620,0
|
|
20240726,165700,239414310,8620,8620,8620,8620,0
|
|
20240726,165600,239414310,8620,8620,8620,8620,813
|
|
20240726,165500,239414310,8620,8620,8620,8620,0
|
|
20240726,165400,239414310,8620,8620,8620,8620,0
|
|
20240726,165300,239414310,8620,8620,8620,8620,0
|
|
20240726,165200,239414310,8620,8620,8620,8620,0
|
|
20240726,165100,239414310,8620,8620,8620,8620,0
|
|
20240726,165000,239414310,8620,8620,8620,8620,0
|
|
20240726,164900,239414310,8620,8620,8620,8620,0
|
|
20240726,164800,239414310,8620,8620,8620,8620,0
|
|
20240726,164700,239414310,8620,8620,8620,8620,0
|
|
20240726,164600,239414310,8620,8620,8620,8620,0
|
|
20240726,164500,239414310,8620,8620,8620,8620,0
|
|
20240726,164400,239414310,8620,8620,8620,8620,0
|
|
20240726,164300,239414310,8620,8620,8620,8620,0
|
|
20240726,164200,239414310,8620,8620,8620,8620,0
|
|
20240726,164100,239414310,8620,8620,8620,8620,0
|
|
20240726,164000,239414310,8620,8620,8620,8620,0
|
|
20240726,163900,239414310,8620,8620,8620,8620,0
|
|
20240726,163800,239414310,8620,8620,8620,8620,0
|
|
20240726,163700,239414310,8620,8620,8620,8620,0
|
|
20240726,163600,239414310,8620,8620,8620,8620,0
|
|
20240726,163500,239414310,8620,8620,8620,8620,0
|
|
20240726,163400,239414310,8620,8620,8620,8620,0
|
|
20240726,163300,239414310,8620,8620,8620,8620,0
|
|
20240726,163200,239414310,8620,8620,8620,8620,0
|
|
20240726,163100,239414310,8620,8620,8620,8620,0
|
|
20240726,163000,239414310,8620,8620,8620,8620,0
|
|
20240726,162900,239414310,8620,8620,8620,8620,0
|
|
20240726,162800,239414310,8620,8620,8620,8620,0
|
|
20240726,162700,239414310,8620,8620,8620,8620,0
|
|
20240726,162600,239414310,8620,8620,8620,8620,813
|
|
20240726,162500,239414310,8620,8620,8620,8620,0
|
|
20240726,162400,239414310,8620,8620,8620,8620,0
|
|
20240726,162300,239414310,8620,8620,8620,8620,0
|
|
20240726,162200,239414310,8620,8620,8620,8620,0
|
|
20240726,162100,239414310,8620,8620,8620,8620,0
|
|
20240726,162000,239414310,8620,8620,8620,8620,0
|
|
20240726,161900,239414310,8620,8620,8620,8620,0
|
|
20240726,161800,239414310,8620,8620,8620,8620,0
|
|
20240726,161700,239414310,8620,8620,8620,8620,0
|
|
20240726,161600,239414310,8620,8620,8620,8620,0
|
|
20240726,161500,239414310,8620,8620,8620,8620,0
|
|
20240726,161400,239414310,8620,8620,8620,8620,0
|
|
20240726,161300,239414310,8620,8620,8620,8620,0
|
|
20240726,161200,239414310,8620,8620,8620,8620,0
|
|
20240726,161100,239414310,8620,8620,8620,8620,0
|
|
20240726,161000,239414310,8620,8620,8620,8620,0
|
|
20240726,160900,239414310,8620,8620,8620,8620,0
|
|
20240726,160800,239414310,8620,8620,8620,8620,0
|
|
20240726,160700,239414310,8620,8620,8620,8620,0
|
|
20240726,160600,239414310,8620,8620,8620,8620,0
|
|
20240726,160500,239414310,8620,8620,8620,8620,0
|
|
20240726,160400,239414310,8620,8620,8620,8620,0
|
|
20240726,160300,239414310,8620,8620,8620,8620,0
|
|
20240726,160200,239414310,8620,8620,8620,8620,0
|
|
20240726,160100,239414310,8620,8620,8620,8620,0
|
|
20240726,160000,239414310,8620,8620,8620,8620,0
|
|
20240726,155900,239414310,8620,8620,8620,8620,0
|
|
20240726,155800,239414310,8620,8620,8620,8620,0
|
|
20240726,155700,239414310,8620,8620,8620,8620,0
|
|
20240726,155600,239414310,8620,8620,8620,8620,813
|
|
20240726,155500,239414310,8620,8620,8620,8620,0
|
|
20240726,155400,239414310,8620,8620,8620,8620,0
|
|
20240726,155300,239414310,8620,8620,8620,8620,0
|
|
20240726,155200,239414310,8620,8620,8620,8620,0
|
|
20240726,155100,239414310,8620,8620,8620,8620,0
|
|
20240726,155000,239414310,8620,8620,8620,8620,0
|
|
20240726,154900,239414310,8620,8620,8620,8620,0
|
|
20240726,154800,239414310,8620,8620,8620,8620,0
|
|
20240726,154700,239414310,8620,8620,8620,8620,0
|
|
20240726,154600,239414310,8620,8620,8620,8620,0
|
|
20240726,154500,239414310,8620,8620,8620,8620,0
|
|
20240726,154400,239414310,8620,8620,8620,8620,0
|
|
20240726,154300,239414310,8620,8620,8620,8620,0
|
|
20240726,154200,239414310,8620,8620,8620,8620,0
|
|
20240726,154100,239414310,8620,8620,8620,8620,0
|
|
20240726,154000,239414310,8620,8620,8620,8620,0
|
|
20240726,153900,239414310,8620,8620,8620,8620,0
|
|
20240726,153800,239414310,8620,8620,8620,8620,0
|
|
20240726,153700,239414310,8620,8620,8620,8620,0
|
|
20240726,153600,239414310,8620,8620,8620,8620,0
|
|
20240726,153500,239414310,8620,8620,8620,8620,0
|
|
20240726,153400,239414310,8620,8620,8620,8620,0
|
|
20240726,153300,239414310,8620,8620,8620,8620,0
|
|
20240726,153200,239414310,8620,8620,8620,8620,0
|
|
20240726,153100,239414310,8620,8620,8620,8620,0
|
|
20240726,153000,239414310,8620,8620,8620,8620,813
|
|
20240726,152900,232406250,8650,8650,8650,8650,0
|
|
20240726,152800,232406250,8650,8650,8650,8650,0
|
|
20240726,152700,232406250,8650,8650,8650,8650,0
|
|
20240726,152600,232406250,8650,8650,8650,8650,0
|
|
20240726,152500,232406250,8650,8650,8650,8650,0
|
|
20240726,152400,232406250,8650,8650,8650,8650,0
|
|
20240726,152300,232406250,8650,8650,8650,8650,0
|
|
20240726,152200,232406250,8650,8650,8650,8650,0
|
|
20240726,152100,232406250,8650,8650,8650,8650,0
|
|
20240726,152000,232406250,8650,8650,8650,8650,0
|
|
20240726,151900,232406250,8650,8650,8650,8600,430
|
|
20240726,151800,228688150,8610,8610,8610,8600,408
|
|
20240726,151700,225175440,8660,8660,8660,8660,0
|
|
20240726,151600,225175440,8660,8610,8660,8610,3
|
|
20240726,151500,225149560,8620,8620,8620,8620,0
|
|
20240726,151400,225149560,8620,8630,8630,8620,200
|
|
20240726,151300,223424560,8620,8620,8620,8620,0
|
|
20240726,151200,223424560,8620,8620,8620,8620,0
|
|
20240726,151100,223424560,8620,8620,8620,8620,0
|
|
20240726,151000,223424560,8620,8630,8630,8620,253
|
|
20240726,150900,221242640,8670,8670,8670,8670,1
|
|
20240726,150800,221233970,8640,8640,8640,8640,0
|
|
20240726,150700,221233970,8640,8640,8640,8640,23
|
|
20240726,150600,221035250,8630,8630,8630,8630,1
|
|
20240726,150500,221026620,8630,8640,8640,8630,94
|
|
20240726,150400,220215300,8630,8630,8630,8630,120
|
|
20240726,150300,219179700,8670,8670,8670,8670,0
|
|
20240726,150200,219179700,8670,8670,8670,8670,1
|
|
20240726,150100,219171030,8650,8650,8650,8650,0
|
|
20240726,150000,219171030,8650,8620,8650,8620,146
|
|
20240726,145900,217910440,8620,8610,8620,8610,200
|
|
20240726,145800,216187440,8600,8600,8600,8600,1
|
|
20240726,145700,216178840,8590,8590,8590,8590,100
|
|
20240726,145600,215319840,8620,8620,8620,8620,0
|
|
20240726,145500,215319840,8620,8620,8620,8620,0
|
|
20240726,145400,215319840,8620,8620,8620,8620,0
|
|
20240726,145300,215319840,8620,8620,8620,8620,0
|
|
20240726,145200,215319840,8620,8620,8620,8620,0
|
|
20240726,145100,215319840,8620,8620,8620,8620,0
|
|
20240726,145000,215319840,8620,8620,8620,8620,0
|
|
20240726,144900,215319840,8620,8620,8620,8620,0
|
|
20240726,144800,215319840,8620,8620,8620,8620,1
|
|
20240726,144700,215311220,8600,8600,8600,8600,0
|
|
20240726,144600,215311220,8600,8580,8600,8580,134
|
|
20240726,144500,214159020,8600,8630,8630,8600,3898
|
|
20240726,144400,180620470,8620,8650,8650,8620,254
|
|
20240726,144300,178429690,8650,8650,8650,8650,0
|
|
20240726,144200,178429690,8650,8650,8650,8650,0
|
|
20240726,144100,178429690,8650,8650,8650,8650,0
|
|
20240726,144000,178429690,8650,8650,8650,8650,0
|
|
20240726,143900,178429690,8650,8650,8650,8650,0
|
|
20240726,143800,178429690,8650,8650,8650,8650,0
|
|
20240726,143700,178429690,8650,8650,8650,8650,0
|
|
20240726,143600,178429690,8650,8650,8650,8650,0
|
|
20240726,143500,178429690,8650,8650,8650,8650,0
|
|
20240726,143400,178429690,8650,8650,8650,8650,0
|
|
20240726,143300,178429690,8650,8650,8650,8650,0
|
|
20240726,143200,178429690,8650,8650,8650,8650,11
|
|
20240726,143100,178334540,8650,8650,8650,8650,0
|
|
20240726,143000,178334540,8650,8650,8650,8650,0
|
|
20240726,142900,178334540,8650,8650,8650,8650,0
|
|
20240726,142800,178334540,8650,8650,8650,8650,0
|
|
20240726,142700,178334540,8650,8650,8650,8650,0
|
|
20240726,142600,178334540,8650,8650,8650,8650,0
|
|
20240726,142500,178334540,8650,8650,8650,8650,0
|
|
20240726,142400,178334540,8650,8650,8650,8650,0
|
|
20240726,142300,178334540,8650,8650,8650,8650,0
|
|
20240726,142200,178334540,8650,8650,8650,8650,0
|
|
20240726,142100,178334540,8650,8650,8650,8650,0
|
|
20240726,142000,178334540,8650,8650,8650,8650,0
|
|
20240726,141900,178334540,8650,8650,8650,8650,2
|
|
20240726,141800,178317240,8660,8660,8660,8660,0
|
|
20240726,141700,178317240,8660,8660,8660,8660,23
|
|
20240726,141600,178118060,8650,8650,8650,8650,0
|
|
20240726,141500,178118060,8650,8650,8650,8650,3
|
|
20240726,141400,178092110,8630,8630,8630,8630,0
|
|
20240726,141300,178092110,8630,8630,8630,8630,0
|
|
20240726,141200,178092110,8630,8630,8630,8630,0
|
|
20240726,141100,178092110,8630,8630,8630,8630,0
|
|
20240726,141000,178092110,8630,8630,8630,8630,0
|
|
20240726,140900,178092110,8630,8630,8630,8630,0
|
|
20240726,140800,178092110,8630,8630,8630,8630,0
|
|
20240726,140700,178092110,8630,8630,8630,8630,0
|
|
20240726,140600,178092110,8630,8630,8630,8630,0
|
|
20240726,140500,178092110,8630,8630,8630,8630,0
|
|
20240726,140400,178092110,8630,8630,8630,8630,0
|
|
20240726,140300,178092110,8630,8630,8630,8630,0
|
|
20240726,140200,178092110,8630,8630,8630,8630,0
|
|
20240726,140100,178092110,8630,8630,8630,8630,1
|
|
20240726,140000,178083480,8620,8620,8620,8620,0
|
|
20240726,135900,178083480,8620,8620,8620,8620,14
|
|
20240726,135800,177962800,8660,8660,8660,8660,21
|
|
20240726,135700,177780940,8650,8650,8650,8650,13
|
|
20240726,135600,177668490,8630,8630,8630,8630,15
|
|
20240726,135500,177539040,8630,8630,8630,8630,0
|
|
20240726,135400,177539040,8630,8630,8630,8630,0
|
|
20240726,135300,177539040,8630,8630,8630,8630,12
|
|
20240726,135200,177435480,8630,8630,8630,8630,0
|
|
20240726,135100,177435480,8630,8630,8630,8630,0
|
|
20240726,135000,177435480,8630,8630,8630,8630,14
|
|
20240726,134900,177314660,8630,8630,8630,8630,0
|
|
20240726,134800,177314660,8630,8630,8630,8630,0
|
|
20240726,134700,177314660,8630,8630,8630,8630,13
|
|
20240726,134600,177202470,8630,8630,8630,8630,0
|
|
20240726,134500,177202470,8630,8630,8630,8630,63
|
|
20240726,134400,176658780,8620,8620,8620,8620,15
|
|
20240726,134300,176529480,8630,8630,8630,8630,0
|
|
20240726,134200,176529480,8630,8630,8630,8630,0
|
|
20240726,134100,176529480,8630,8620,8630,8620,24
|
|
20240726,134000,176322480,8630,8630,8630,8630,0
|
|
20240726,133900,176322480,8630,8630,8630,8630,0
|
|
20240726,133800,176322480,8630,8630,8630,8630,16
|
|
20240726,133700,176184400,8630,8630,8630,8630,0
|
|
20240726,133600,176184400,8630,8650,8650,8630,894
|
|
20240726,133500,168462740,8650,8650,8650,8650,11
|
|
20240726,133400,168367590,8650,8650,8650,8650,0
|
|
20240726,133300,168367590,8650,8650,8650,8650,0
|
|
20240726,133200,168367590,8650,8650,8650,8650,14
|
|
20240726,133100,168246490,8650,8650,8650,8650,0
|
|
20240726,133000,168246490,8650,8650,8650,8650,0
|
|
20240726,132900,168246490,8650,8650,8650,8650,13
|
|
20240726,132800,168134040,8650,8650,8650,8650,0
|
|
20240726,132700,168134040,8650,8650,8650,8650,0
|
|
20240726,132600,168134040,8650,8650,8650,8650,16
|
|
20240726,132500,167995640,8640,8640,8640,8640,0
|
|
20240726,132400,167995640,8640,8640,8640,8640,0
|
|
20240726,132300,167995640,8640,8640,8640,8640,12
|
|
20240726,132200,167891960,8670,8670,8670,8670,0
|
|
20240726,132100,167891960,8670,8670,8670,8670,1
|
|
20240726,132000,167883290,8640,8640,8640,8640,14
|
|
20240726,131900,167762330,8670,8670,8670,8670,1
|
|
20240726,131800,167753660,8640,8640,8640,8640,200
|
|
20240726,131700,166025660,8640,8640,8640,8630,106
|
|
20240726,131600,165109950,8640,8640,8640,8640,8
|
|
20240726,131500,165040830,8620,8620,8620,8620,0
|
|
20240726,131400,165040830,8620,8630,8630,8620,129
|
|
20240726,131300,163927690,8600,8600,8600,8600,0
|
|
20240726,131200,163927690,8600,8600,8600,8600,0
|
|
20240726,131100,163927690,8600,8650,8650,8600,1709
|
|
20240726,131000,149202970,8660,8660,8660,8650,571
|
|
20240726,130900,144262820,8650,8670,8670,8650,946
|
|
20240726,130800,136069030,8670,8690,8690,8660,152
|
|
20240726,130700,134751620,8690,8690,8690,8690,240
|
|
20240726,130600,132666020,8700,8710,8710,8700,2683
|
|
20240726,130500,109318920,8710,8710,8710,8710,11
|
|
20240726,130400,109223110,8720,8730,8730,8720,592
|
|
20240726,130300,104059950,8730,8730,8730,8730,0
|
|
20240726,130200,104059950,8730,8730,8730,8730,13
|
|
20240726,130100,103946460,8730,8730,8730,8730,0
|
|
20240726,130000,103946460,8730,8730,8730,8730,0
|
|
20240726,125900,103946460,8730,8730,8730,8730,14
|
|
20240726,125800,103824240,8730,8730,8730,8730,0
|
|
20240726,125700,103824240,8730,8730,8730,8730,0
|
|
20240726,125600,103824240,8730,8730,8730,8730,16
|
|
20240726,125500,103684560,8730,8730,8730,8730,0
|
|
20240726,125400,103684560,8730,8730,8730,8730,0
|
|
20240726,125300,103684560,8730,8730,8730,8730,11
|
|
20240726,125200,103588530,8730,8730,8730,8730,0
|
|
20240726,125100,103588530,8730,8730,8730,8730,5
|
|
20240726,125000,103544880,8730,8730,8730,8730,14
|
|
20240726,124900,103422660,8730,8730,8730,8730,0
|
|
20240726,124800,103422660,8730,8730,8730,8730,6
|
|
20240726,124700,103370280,8730,8730,8730,8730,13
|
|
20240726,124600,103256790,8730,8730,8730,8730,0
|
|
20240726,124500,103256790,8730,8730,8730,8730,0
|
|
20240726,124400,103256790,8730,8730,8730,8730,15
|
|
20240726,124300,103125840,8730,8730,8730,8730,0
|
|
20240726,124200,103125840,8730,8730,8730,8730,0
|
|
20240726,124100,103125840,8730,8730,8730,8730,12
|
|
20240726,124000,103021080,8730,8730,8730,8730,6
|
|
20240726,123900,102968700,8730,8730,8730,8730,0
|
|
20240726,123800,102968700,8730,8730,8730,8730,15
|
|
20240726,123700,102837750,8730,8730,8730,8730,0
|
|
20240726,123600,102837750,8730,8740,8740,8730,50
|
|
20240726,123500,102400870,8740,8740,8740,8740,12
|
|
20240726,123400,102295990,8740,8740,8740,8740,50
|
|
20240726,123300,101858990,8800,8800,8800,8800,1
|
|
20240726,123200,101850190,8730,8730,8730,8730,16
|
|
20240726,123100,101710510,8800,8800,8800,8800,0
|
|
20240726,123000,101710510,8800,8760,8800,8760,6
|
|
20240726,122900,101657890,8730,8730,8730,8730,11
|
|
20240726,122800,101561860,8730,8740,8740,8730,50
|
|
20240726,122700,101125060,8740,8740,8740,8740,20
|
|
20240726,122600,100950260,8740,8740,8750,8740,160
|
|
20240726,122500,99551010,8740,8740,8740,8740,0
|
|
20240726,122400,99551010,8740,8740,8740,8740,1
|
|
20240726,122300,99542270,8710,8720,8750,8710,20
|
|
20240726,122200,99367840,8710,8710,8710,8710,0
|
|
20240726,122100,99367840,8710,8710,8710,8710,0
|
|
20240726,122000,99367840,8710,8710,8710,8710,15
|
|
20240726,121900,99237190,8710,8720,8720,8710,232
|
|
20240726,121800,97216450,8720,8720,8720,8720,50
|
|
20240726,121700,96780450,8720,8720,8720,8720,32
|
|
20240726,121600,96501410,8710,8710,8710,8710,0
|
|
20240726,121500,96501410,8710,8710,8710,8710,0
|
|
20240726,121400,96501410,8710,8720,8720,8710,32
|
|
20240726,121300,96222540,8720,8720,8720,8720,0
|
|
20240726,121200,96222540,8720,8720,8720,8720,0
|
|
20240726,121100,96222540,8720,8720,8720,8720,10
|
|
20240726,121000,96135340,8730,8730,8730,8730,0
|
|
20240726,120900,96135340,8730,8730,8730,8730,2
|
|
20240726,120800,96117880,8730,8740,8740,8720,416
|
|
20240726,120700,92488840,8740,8740,8740,8740,0
|
|
20240726,120600,92488840,8740,8740,8740,8740,0
|
|
20240726,120500,92488840,8740,8740,8740,8740,12
|
|
20240726,120400,92383960,8750,8750,8750,8750,0
|
|
20240726,120300,92383960,8750,8750,8750,8750,6
|
|
20240726,120200,92331460,8760,8740,8760,8740,42
|
|
20240726,120100,91964220,8730,8730,8730,8730,0
|
|
20240726,120000,91964220,8730,8730,8730,8730,0
|
|
20240726,115900,91964220,8730,8730,8730,8730,13
|
|
20240726,115800,91850730,8740,8740,8740,8740,1
|
|
20240726,115700,91841990,8730,8730,8730,8730,0
|
|
20240726,115600,91841990,8730,8730,8730,8730,90
|
|
20240726,115500,91056290,8730,8730,8730,8730,0
|
|
20240726,115400,91056290,8730,8730,8730,8730,2
|
|
20240726,115300,91038830,8730,8730,8730,8730,13
|
|
20240726,115200,90925340,8730,8730,8730,8730,1
|
|
20240726,115100,90916610,8730,8730,8730,8730,23
|
|
20240726,115000,90715820,8730,8730,8730,8730,15
|
|
20240726,114900,90584870,8730,8730,8730,8730,0
|
|
20240726,114800,90584870,8730,8730,8730,8730,113
|
|
20240726,114700,89598380,8730,8730,8730,8730,12
|
|
20240726,114600,89493620,8730,8730,8730,8730,0
|
|
20240726,114500,89493620,8730,8730,8730,8730,0
|
|
20240726,114400,89493620,8730,8730,8730,8730,235
|
|
20240726,114300,87442070,8730,8730,8730,8730,1
|
|
20240726,114200,87433340,8730,8730,8730,8730,0
|
|
20240726,114100,87433340,8730,8730,8730,8730,12
|
|
20240726,114000,87328580,8730,8730,8730,8730,0
|
|
20240726,113900,87328580,8730,8740,8740,8730,614
|
|
20240726,113800,81966220,8740,8740,8740,8740,14
|
|
20240726,113700,81843860,8740,8740,8740,8740,0
|
|
20240726,113600,81843860,8740,8740,8740,8740,0
|
|
20240726,113500,81843860,8740,8740,8740,8740,13
|
|
20240726,113400,81730240,8760,8760,8760,8760,1
|
|
20240726,113300,81721480,8740,8740,8740,8740,0
|
|
20240726,113200,81721480,8740,8740,8740,8740,37
|
|
20240726,113100,81398100,8740,8750,8750,8740,221
|
|
20240726,113000,79466140,8750,8760,8760,8750,613
|
|
20240726,112900,74096850,8770,8770,8770,8770,9
|
|
20240726,112800,74017920,8770,8770,8770,8770,1
|
|
20240726,112700,74009150,8760,8760,8760,8760,0
|
|
20240726,112600,74009150,8760,8760,8760,8760,15
|
|
20240726,112500,73877750,8760,8760,8760,8760,0
|
|
20240726,112400,73877750,8760,8760,8760,8760,0
|
|
20240726,112300,73877750,8760,8760,8760,8760,12
|
|
20240726,112200,73772630,8760,8760,8760,8760,0
|
|
20240726,112100,73772630,8760,8760,8760,8760,0
|
|
20240726,112000,73772630,8760,8760,8760,8760,15
|
|
20240726,111900,73641230,8760,8760,8760,8760,0
|
|
20240726,111800,73641230,8760,8760,8760,8760,66
|
|
20240726,111700,73063070,8760,8760,8760,8760,12
|
|
20240726,111600,72957950,8760,8760,8760,8760,0
|
|
20240726,111500,72957950,8760,8760,8760,8760,0
|
|
20240726,111400,72957950,8760,8760,8760,8760,15
|
|
20240726,111300,72826550,8820,8820,8820,8820,0
|
|
20240726,111200,72826550,8820,8820,8820,8820,15
|
|
20240726,111100,72694250,8760,8760,8760,8760,12
|
|
20240726,111000,72589130,8760,8760,8760,8760,0
|
|
20240726,110900,72589130,8760,8760,8760,8760,0
|
|
20240726,110800,72589130,8760,8760,8760,8760,91
|
|
20240726,110700,71791970,8760,8760,8760,8760,0
|
|
20240726,110600,71791970,8760,8760,8760,8760,0
|
|
20240726,110500,71791970,8760,8760,8760,8760,11
|
|
20240726,110400,71695610,8820,8820,8820,8820,10
|
|
20240726,110300,71607410,8760,8760,8760,8760,0
|
|
20240726,110200,71607410,8760,8760,8760,8760,14
|
|
20240726,110100,71484770,8760,8760,8760,8760,0
|
|
20240726,110000,71484770,8760,8760,8760,8760,1
|
|
20240726,105900,71476010,8760,8760,8760,8760,13
|
|
20240726,105800,71362130,8760,8760,8760,8760,0
|
|
20240726,105700,71362130,8760,8760,8760,8760,0
|
|
20240726,105600,71362130,8760,8810,8830,8760,24
|
|
20240726,105500,71151530,8780,8780,8780,8780,0
|
|
20240726,105400,71151530,8780,8760,8780,8760,156
|
|
20240726,105300,69781870,8750,8740,8760,8740,140
|
|
20240726,105200,68555970,8730,8730,8730,8730,0
|
|
20240726,105100,68555970,8730,8730,8730,8730,0
|
|
20240726,105000,68555970,8730,8730,8730,8730,15
|
|
20240726,104900,68425020,8730,8730,8730,8730,0
|
|
20240726,104800,68425020,8730,8730,8730,8730,0
|
|
20240726,104700,68425020,8730,8730,8730,8730,12
|
|
20240726,104600,68320260,8730,8730,8730,8730,4
|
|
20240726,104500,68285340,8740,8740,8740,8740,0
|
|
20240726,104400,68285340,8740,8740,8740,8740,14
|
|
20240726,104300,68162980,8730,8730,8730,8730,0
|
|
20240726,104200,68162980,8730,8730,8730,8730,3
|
|
20240726,104100,68136790,8730,8730,8730,8730,13
|
|
20240726,104000,68023300,8730,8730,8730,8730,9
|
|
20240726,103900,67944730,8730,8730,8730,8730,28
|
|
20240726,103800,67700290,8730,8730,8730,8730,17
|
|
20240726,103700,67551880,8730,8730,8730,8730,3
|
|
20240726,103600,67525690,8730,8730,8730,8730,0
|
|
20240726,103500,67525690,8730,8730,8730,8730,10
|
|
20240726,103400,67438390,8730,8730,8730,8730,0
|
|
20240726,103300,67438390,8730,8730,8730,8730,0
|
|
20240726,103200,67438390,8730,8730,8730,8730,15
|
|
20240726,103100,67307440,8730,8730,8730,8730,0
|
|
20240726,103000,67307440,8730,8730,8730,8730,0
|
|
20240726,102900,67307440,8730,8730,8730,8730,12
|
|
20240726,102800,67202680,8730,8730,8730,8730,0
|
|
20240726,102700,67202680,8730,8730,8730,8730,0
|
|
20240726,102600,67202680,8730,8730,8730,8730,16
|
|
20240726,102500,67063000,8740,8740,8740,8740,0
|
|
20240726,102400,67063000,8740,8740,8740,8740,299
|
|
20240726,102300,64449740,8740,8740,8740,8740,11
|
|
20240726,102200,64353600,8740,8740,8740,8740,0
|
|
20240726,102100,64353600,8740,8740,8740,8740,0
|
|
20240726,102000,64353600,8740,8740,8740,8740,15
|
|
20240726,101900,64222500,8770,8770,8770,8770,129
|
|
20240726,101800,63091170,8740,8740,8740,8740,0
|
|
20240726,101700,63091170,8740,8740,8740,8740,150
|
|
20240726,101600,61780170,8770,8770,8770,8770,1
|
|
20240726,101500,61771400,8740,8740,8740,8740,0
|
|
20240726,101400,61771400,8740,8740,8740,8740,14
|
|
20240726,101300,61649040,8740,8740,8740,8740,0
|
|
20240726,101200,61649040,8740,8740,8740,8740,20
|
|
20240726,101100,61474240,8740,8740,8740,8740,13
|
|
20240726,101000,61360620,8740,8740,8740,8740,0
|
|
20240726,100900,61360620,8740,8740,8740,8740,0
|
|
20240726,100800,61360620,8740,8740,8740,8740,15
|
|
20240726,100700,61229520,8740,8740,8740,8740,12
|
|
20240726,100600,61124640,8740,8740,8740,8740,0
|
|
20240726,100500,61124640,8740,8740,8740,8740,12
|
|
20240726,100400,61019760,8750,8750,8750,8750,0
|
|
20240726,100300,61019760,8750,8750,8750,8750,1
|
|
20240726,100200,61011010,8750,8750,8750,8750,17
|
|
20240726,100100,60862260,8800,8800,8800,8800,0
|
|
20240726,100000,60862260,8800,8800,8800,8800,1
|
|
20240726,095900,60853460,8750,8750,8750,8750,10
|
|
20240726,095800,60765960,8800,8800,8800,8800,1
|
|
20240726,095700,60757160,8730,8730,8730,8730,0
|
|
20240726,095600,60757160,8730,8730,8730,8730,17
|
|
20240726,095500,60608750,8730,8730,8730,8730,60
|
|
20240726,095400,60084950,8730,8730,8730,8730,0
|
|
20240726,095300,60084950,8730,8730,8730,8730,10
|
|
20240726,095200,59997650,8730,8730,8730,8730,0
|
|
20240726,095100,59997650,8730,8730,8730,8730,0
|
|
20240726,095000,59997650,8730,8730,8730,8730,16
|
|
20240726,094900,59857970,8830,8830,8830,8830,0
|
|
20240726,094800,59857970,8830,8760,8830,8760,70
|
|
20240726,094700,59244700,8730,8730,8730,8730,11
|
|
20240726,094600,59148670,8730,8730,8730,8730,280
|
|
20240726,094500,56704270,8730,8730,8730,8730,0
|
|
20240726,094400,56704270,8730,8730,8730,8730,14
|
|
20240726,094300,56582050,8730,8730,8730,8730,190
|
|
20240726,094200,54923350,8740,8740,8740,8740,10
|
|
20240726,094100,54835950,8740,8740,8740,8740,13
|
|
20240726,094000,54722330,8750,8750,8750,8750,0
|
|
20240726,093900,54722330,8750,8750,8750,8750,10
|
|
20240726,093800,54634830,8750,8760,8760,8750,17
|
|
20240726,093700,54486060,8760,8760,8760,8760,30
|
|
20240726,093600,54223260,8740,8840,8840,8740,1001
|
|
20240726,093500,45451000,8790,8790,8790,8790,13
|
|
20240726,093400,45336730,8840,8840,8840,8840,0
|
|
20240726,093300,45336730,8840,8790,8840,8790,13
|
|
20240726,093200,45222410,8770,8790,8790,8770,601
|
|
20240726,093100,39951620,8770,8770,8770,8770,0
|
|
20240726,093000,39951620,8770,8770,8770,8770,0
|
|
20240726,092900,39951620,8770,8770,8770,8770,14
|
|
20240726,092800,39828840,8780,8780,8780,8780,0
|
|
20240726,092700,39828840,8780,8780,8780,8780,0
|
|
20240726,092600,39828840,8780,8770,8780,8770,47
|
|
20240726,092500,39416350,8740,8810,8810,8740,1992
|
|
20240726,092400,21973690,8810,8810,8810,8810,0
|
|
20240726,092300,21973690,8810,8810,8810,8810,10
|
|
20240726,092200,21885590,8800,8800,8800,8800,0
|
|
20240726,092100,21885590,8800,8800,8800,8800,0
|
|
20240726,092000,21885590,8800,8800,8800,8800,16
|
|
20240726,091900,21744790,8810,8810,8810,8810,0
|
|
20240726,091800,21744790,8810,8810,8810,8810,0
|
|
20240726,091700,21744790,8810,8820,8820,8810,64
|
|
20240726,091600,21180420,8840,8840,8840,8840,0
|
|
20240726,091500,21180420,8840,8880,8880,8840,2
|
|
20240726,091400,21162700,8830,8830,8830,8830,15
|
|
20240726,091300,21030250,8820,8820,8820,8820,0
|
|
20240726,091200,21030250,8820,8820,8820,8820,0
|
|
20240726,091100,21030250,8820,8820,8820,8820,12
|
|
20240726,091000,20924410,8810,8810,8810,8810,0
|
|
20240726,090900,20924410,8810,8810,8810,8810,4
|
|
20240726,090800,20889170,8810,8810,8810,8810,16
|
|
20240726,090700,20748210,8800,8800,8800,8800,0
|
|
20240726,090600,20748210,8800,8820,8820,8800,56
|
|
20240726,090500,20255390,8810,8810,8810,8810,11
|
|
20240726,090400,20158480,8920,8920,8920,8920,1
|
|
20240726,090300,20149560,8920,8920,8920,8920,0
|
|
20240726,090200,20149560,8920,8880,8930,8790,647
|
|
20240726,090100,14397960,8880,8880,8880,8880,139
|
|
20240726,090000,13163640,8880,8760,8880,8760,1502
|