649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194600,170554830,4790,4790,4790,4790,132
|
|
20240726,194500,170554830,4790,4790,4790,4790,0
|
|
20240726,194400,170554830,4790,4790,4790,4790,0
|
|
20240726,194300,170554830,4790,4790,4790,4790,0
|
|
20240726,194200,170554830,4790,4790,4790,4790,0
|
|
20240726,194100,170554830,4790,4790,4790,4790,0
|
|
20240726,194000,170554830,4790,4790,4790,4790,0
|
|
20240726,193900,170554830,4790,4790,4790,4790,0
|
|
20240726,193800,170554830,4790,4790,4790,4790,0
|
|
20240726,193700,170554830,4790,4790,4790,4790,0
|
|
20240726,193600,170554830,4790,4790,4790,4790,0
|
|
20240726,193500,170554830,4790,4790,4790,4790,0
|
|
20240726,193400,170554830,4790,4790,4790,4790,0
|
|
20240726,193300,170554830,4790,4790,4790,4790,0
|
|
20240726,193200,170554830,4790,4790,4790,4790,0
|
|
20240726,193100,170554830,4790,4790,4790,4790,0
|
|
20240726,193000,170554830,4790,4790,4790,4790,0
|
|
20240726,192900,170554830,4790,4790,4790,4790,0
|
|
20240726,192800,170554830,4790,4790,4790,4790,0
|
|
20240726,192700,170554830,4790,4790,4790,4790,0
|
|
20240726,192600,170554830,4790,4790,4790,4790,0
|
|
20240726,192500,170554830,4790,4790,4790,4790,0
|
|
20240726,192400,170554830,4790,4790,4790,4790,0
|
|
20240726,192300,170554830,4790,4790,4790,4790,0
|
|
20240726,192200,170554830,4790,4790,4790,4790,0
|
|
20240726,192100,170554830,4790,4790,4790,4790,0
|
|
20240726,192000,170554830,4790,4790,4790,4790,0
|
|
20240726,191900,170554830,4790,4790,4790,4790,0
|
|
20240726,191800,170554830,4790,4790,4790,4790,0
|
|
20240726,191700,170554830,4790,4790,4790,4790,0
|
|
20240726,191600,170554830,4790,4790,4790,4790,132
|
|
20240726,191500,170554830,4790,4790,4790,4790,0
|
|
20240726,191400,170554830,4790,4790,4790,4790,0
|
|
20240726,191300,170554830,4790,4790,4790,4790,0
|
|
20240726,191200,170554830,4790,4790,4790,4790,0
|
|
20240726,191100,170554830,4790,4790,4790,4790,0
|
|
20240726,191000,170554830,4790,4790,4790,4790,0
|
|
20240726,190900,170554830,4790,4790,4790,4790,0
|
|
20240726,190800,170554830,4790,4790,4790,4790,0
|
|
20240726,190700,170554830,4790,4790,4790,4790,0
|
|
20240726,190600,170554830,4790,4790,4790,4790,0
|
|
20240726,190500,170554830,4790,4790,4790,4790,0
|
|
20240726,190400,170554830,4790,4790,4790,4790,0
|
|
20240726,190300,170554830,4790,4790,4790,4790,0
|
|
20240726,190200,170554830,4790,4790,4790,4790,0
|
|
20240726,190100,170554830,4790,4790,4790,4790,0
|
|
20240726,190000,170554830,4790,4790,4790,4790,0
|
|
20240726,185900,170554830,4790,4790,4790,4790,0
|
|
20240726,185800,170554830,4790,4790,4790,4790,0
|
|
20240726,185700,170554830,4790,4790,4790,4790,0
|
|
20240726,185600,170554830,4790,4790,4790,4790,0
|
|
20240726,185500,170554830,4790,4790,4790,4790,0
|
|
20240726,185400,170554830,4790,4790,4790,4790,0
|
|
20240726,185300,170554830,4790,4790,4790,4790,0
|
|
20240726,185200,170554830,4790,4790,4790,4790,0
|
|
20240726,185100,170554830,4790,4790,4790,4790,0
|
|
20240726,185000,170554830,4790,4790,4790,4790,0
|
|
20240726,184900,170554830,4790,4790,4790,4790,0
|
|
20240726,184800,170554830,4790,4790,4790,4790,0
|
|
20240726,184700,170554830,4790,4790,4790,4790,0
|
|
20240726,184600,170554830,4790,4790,4790,4790,132
|
|
20240726,184500,170554830,4790,4790,4790,4790,0
|
|
20240726,184400,170554830,4790,4790,4790,4790,0
|
|
20240726,184300,170554830,4790,4790,4790,4790,0
|
|
20240726,184200,170554830,4790,4790,4790,4790,0
|
|
20240726,184100,170554830,4790,4790,4790,4790,0
|
|
20240726,184000,170554830,4790,4790,4790,4790,0
|
|
20240726,183900,170554830,4790,4790,4790,4790,0
|
|
20240726,183800,170554830,4790,4790,4790,4790,0
|
|
20240726,183700,170554830,4790,4790,4790,4790,0
|
|
20240726,183600,170554830,4790,4790,4790,4790,0
|
|
20240726,183500,170554830,4790,4790,4790,4790,0
|
|
20240726,183400,170554830,4790,4790,4790,4790,0
|
|
20240726,183300,170554830,4790,4790,4790,4790,0
|
|
20240726,183200,170554830,4790,4790,4790,4790,0
|
|
20240726,183100,170554830,4790,4790,4790,4790,0
|
|
20240726,183000,170554830,4790,4790,4790,4790,0
|
|
20240726,182900,170554830,4790,4790,4790,4790,0
|
|
20240726,182800,170554830,4790,4790,4790,4790,0
|
|
20240726,182700,170554830,4790,4790,4790,4790,0
|
|
20240726,182600,170554830,4790,4790,4790,4790,0
|
|
20240726,182500,170554830,4790,4790,4790,4790,0
|
|
20240726,182400,170554830,4790,4790,4790,4790,0
|
|
20240726,182300,170554830,4790,4790,4790,4790,0
|
|
20240726,182200,170554830,4790,4790,4790,4790,0
|
|
20240726,182100,170554830,4790,4790,4790,4790,0
|
|
20240726,182000,170554830,4790,4790,4790,4790,0
|
|
20240726,181900,170554830,4790,4790,4790,4790,0
|
|
20240726,181800,170554830,4790,4790,4790,4790,0
|
|
20240726,181700,170554830,4790,4790,4790,4790,0
|
|
20240726,181600,170554830,4790,4790,4790,4790,132
|
|
20240726,181500,170554830,4790,4790,4790,4790,0
|
|
20240726,181400,170554830,4790,4790,4790,4790,0
|
|
20240726,181300,170554830,4790,4790,4790,4790,0
|
|
20240726,181200,170554830,4790,4790,4790,4790,0
|
|
20240726,181100,170554830,4790,4790,4790,4790,0
|
|
20240726,181000,170554830,4790,4790,4790,4790,0
|
|
20240726,180900,170554830,4790,4790,4790,4790,0
|
|
20240726,180800,170554830,4790,4790,4790,4790,0
|
|
20240726,180700,170554830,4790,4790,4790,4790,0
|
|
20240726,180600,170554830,4790,4790,4790,4790,0
|
|
20240726,180500,170554830,4790,4790,4790,4790,0
|
|
20240726,180400,170554830,4790,4790,4790,4790,0
|
|
20240726,180300,170554830,4790,4790,4790,4790,0
|
|
20240726,180200,170554830,4790,4790,4790,4790,0
|
|
20240726,180100,170554830,4790,4790,4790,4790,0
|
|
20240726,180000,170554830,4790,4790,4790,4790,0
|
|
20240726,175900,170554830,4790,4790,4790,4790,0
|
|
20240726,175800,170554830,4790,4790,4790,4790,0
|
|
20240726,175700,170554830,4790,4790,4790,4790,0
|
|
20240726,175600,170554830,4790,4790,4790,4790,0
|
|
20240726,175500,170554830,4790,4790,4790,4790,0
|
|
20240726,175400,170554830,4790,4790,4790,4790,0
|
|
20240726,175300,170554830,4790,4790,4790,4790,0
|
|
20240726,175200,170554830,4790,4790,4790,4790,0
|
|
20240726,175100,170554830,4790,4790,4790,4790,0
|
|
20240726,175000,170554830,4790,4790,4790,4790,0
|
|
20240726,174900,170554830,4790,4790,4790,4790,0
|
|
20240726,174800,170554830,4790,4790,4790,4790,0
|
|
20240726,174700,170554830,4790,4790,4790,4790,0
|
|
20240726,174600,170554830,4790,4790,4790,4790,132
|
|
20240726,174500,170554830,4790,4790,4790,4790,0
|
|
20240726,174400,170554830,4790,4790,4790,4790,0
|
|
20240726,174300,170554830,4790,4790,4790,4790,0
|
|
20240726,174200,170554830,4790,4790,4790,4790,0
|
|
20240726,174100,170554830,4790,4790,4790,4790,0
|
|
20240726,174000,170554830,4790,4790,4790,4790,0
|
|
20240726,173900,170554830,4790,4790,4790,4790,0
|
|
20240726,173800,170554830,4790,4790,4790,4790,0
|
|
20240726,173700,170554830,4790,4790,4790,4790,0
|
|
20240726,173600,170554830,4790,4790,4790,4790,0
|
|
20240726,173500,170554830,4790,4790,4790,4790,0
|
|
20240726,173400,170554830,4790,4790,4790,4790,0
|
|
20240726,173300,170554830,4790,4790,4790,4790,0
|
|
20240726,173200,170554830,4790,4790,4790,4790,0
|
|
20240726,173100,170554830,4790,4790,4790,4790,0
|
|
20240726,173000,170554830,4790,4790,4790,4790,0
|
|
20240726,172900,170554830,4790,4790,4790,4790,0
|
|
20240726,172800,170554830,4790,4790,4790,4790,0
|
|
20240726,172700,170554830,4790,4790,4790,4790,0
|
|
20240726,172600,170554830,4790,4790,4790,4790,0
|
|
20240726,172500,170554830,4790,4790,4790,4790,0
|
|
20240726,172400,170554830,4790,4790,4790,4790,0
|
|
20240726,172300,170554830,4790,4790,4790,4790,0
|
|
20240726,172200,170554830,4790,4790,4790,4790,0
|
|
20240726,172100,170554830,4790,4790,4790,4790,0
|
|
20240726,172000,170554830,4790,4790,4790,4790,0
|
|
20240726,171900,170554830,4790,4790,4790,4790,0
|
|
20240726,171800,170554830,4790,4790,4790,4790,0
|
|
20240726,171700,170554830,4790,4790,4790,4790,0
|
|
20240726,171600,170554830,4790,4790,4790,4790,132
|
|
20240726,171500,170554830,4790,4790,4790,4790,0
|
|
20240726,171400,170554830,4790,4790,4790,4790,0
|
|
20240726,171300,170554830,4790,4790,4790,4790,0
|
|
20240726,171200,170554830,4790,4790,4790,4790,0
|
|
20240726,171100,170554830,4790,4790,4790,4790,0
|
|
20240726,171000,170554830,4790,4790,4790,4790,0
|
|
20240726,170900,170554830,4790,4790,4790,4790,0
|
|
20240726,170800,170554830,4790,4790,4790,4790,0
|
|
20240726,170700,170554830,4790,4790,4790,4790,0
|
|
20240726,170600,170554830,4790,4790,4790,4790,0
|
|
20240726,170500,170554830,4790,4790,4790,4790,0
|
|
20240726,170400,170554830,4790,4790,4790,4790,0
|
|
20240726,170300,170554830,4790,4790,4790,4790,0
|
|
20240726,170200,170554830,4790,4790,4790,4790,0
|
|
20240726,170100,170554830,4790,4790,4790,4790,0
|
|
20240726,170000,170554830,4790,4790,4790,4790,0
|
|
20240726,165900,170554830,4790,4790,4790,4790,0
|
|
20240726,165800,170554830,4790,4790,4790,4790,0
|
|
20240726,165700,170554830,4790,4790,4790,4790,0
|
|
20240726,165600,170554830,4790,4790,4790,4790,0
|
|
20240726,165500,170554830,4790,4790,4790,4790,0
|
|
20240726,165400,170554830,4790,4790,4790,4790,0
|
|
20240726,165300,170554830,4790,4790,4790,4790,0
|
|
20240726,165200,170554830,4790,4790,4790,4790,0
|
|
20240726,165100,170554830,4790,4790,4790,4790,0
|
|
20240726,165000,170554830,4790,4790,4790,4790,0
|
|
20240726,164900,170554830,4790,4790,4790,4790,0
|
|
20240726,164800,170554830,4790,4790,4790,4790,0
|
|
20240726,164700,170554830,4790,4790,4790,4790,0
|
|
20240726,164600,170554830,4790,4790,4790,4790,132
|
|
20240726,164500,170554830,4790,4790,4790,4790,0
|
|
20240726,164400,170554830,4790,4790,4790,4790,0
|
|
20240726,164300,170554830,4790,4790,4790,4790,0
|
|
20240726,164200,170554830,4790,4790,4790,4790,0
|
|
20240726,164100,170554830,4790,4790,4790,4790,0
|
|
20240726,164000,170554830,4790,4790,4790,4790,0
|
|
20240726,163900,170554830,4790,4790,4790,4790,0
|
|
20240726,163800,170554830,4790,4790,4790,4790,0
|
|
20240726,163700,170554830,4790,4790,4790,4790,0
|
|
20240726,163600,170554830,4790,4790,4790,4790,0
|
|
20240726,163500,170554830,4790,4790,4790,4790,0
|
|
20240726,163400,170554830,4790,4790,4790,4790,0
|
|
20240726,163300,170554830,4790,4790,4790,4790,0
|
|
20240726,163200,170554830,4790,4790,4790,4790,0
|
|
20240726,163100,170554830,4790,4790,4790,4790,0
|
|
20240726,163000,170554830,4790,4790,4790,4790,0
|
|
20240726,162900,170554830,4790,4790,4790,4790,0
|
|
20240726,162800,170554830,4790,4790,4790,4790,0
|
|
20240726,162700,170554830,4790,4790,4790,4790,0
|
|
20240726,162600,170554830,4790,4790,4790,4790,0
|
|
20240726,162500,170554830,4790,4790,4790,4790,0
|
|
20240726,162400,170554830,4790,4790,4790,4790,0
|
|
20240726,162300,170554830,4790,4790,4790,4790,0
|
|
20240726,162200,170554830,4790,4790,4790,4790,0
|
|
20240726,162100,170554830,4790,4790,4790,4790,0
|
|
20240726,162000,170554830,4790,4790,4790,4790,0
|
|
20240726,161900,170554830,4790,4790,4790,4790,0
|
|
20240726,161800,170554830,4790,4790,4790,4790,0
|
|
20240726,161700,170554830,4790,4790,4790,4790,0
|
|
20240726,161600,170554830,4790,4790,4790,4790,132
|
|
20240726,161500,170554830,4790,4790,4790,4790,0
|
|
20240726,161400,170554830,4790,4790,4790,4790,0
|
|
20240726,161300,170554830,4790,4790,4790,4790,0
|
|
20240726,161200,170554830,4790,4790,4790,4790,0
|
|
20240726,161100,170554830,4790,4790,4790,4790,0
|
|
20240726,161000,170554830,4790,4790,4790,4790,0
|
|
20240726,160900,170554830,4790,4790,4790,4790,0
|
|
20240726,160800,170554830,4790,4790,4790,4790,0
|
|
20240726,160700,170554830,4790,4790,4790,4790,0
|
|
20240726,160600,170554830,4790,4790,4790,4790,0
|
|
20240726,160500,170554830,4790,4790,4790,4790,0
|
|
20240726,160400,170554830,4790,4790,4790,4790,0
|
|
20240726,160300,170554830,4790,4790,4790,4790,0
|
|
20240726,160200,170554830,4790,4790,4790,4790,0
|
|
20240726,160100,170554830,4790,4790,4790,4790,0
|
|
20240726,160000,170554830,4790,4790,4790,4790,0
|
|
20240726,155900,170554830,4790,4790,4790,4790,0
|
|
20240726,155800,170554830,4790,4790,4790,4790,0
|
|
20240726,155700,170554830,4790,4790,4790,4790,0
|
|
20240726,155600,170554830,4790,4790,4790,4790,0
|
|
20240726,155500,170554830,4790,4790,4790,4790,0
|
|
20240726,155400,170554830,4790,4790,4790,4790,0
|
|
20240726,155300,170554830,4790,4790,4790,4790,0
|
|
20240726,155200,170554830,4790,4790,4790,4790,0
|
|
20240726,155100,170554830,4790,4790,4790,4790,0
|
|
20240726,155000,170554830,4790,4790,4790,4790,0
|
|
20240726,154900,170554830,4790,4790,4790,4790,0
|
|
20240726,154800,170554830,4790,4790,4790,4790,0
|
|
20240726,154700,170554830,4790,4790,4790,4790,0
|
|
20240726,154600,170554830,4790,4790,4790,4790,132
|
|
20240726,154500,170554830,4790,4790,4790,4790,0
|
|
20240726,154400,170554830,4790,4790,4790,4790,0
|
|
20240726,154300,170554830,4790,4790,4790,4790,0
|
|
20240726,154200,170554830,4790,4790,4790,4790,0
|
|
20240726,154100,170554830,4790,4790,4790,4790,0
|
|
20240726,154000,170554830,4790,4790,4790,4790,0
|
|
20240726,153900,170554830,4790,4790,4790,4790,0
|
|
20240726,153800,170554830,4790,4790,4790,4790,0
|
|
20240726,153700,170554830,4790,4790,4790,4790,0
|
|
20240726,153600,170554830,4790,4790,4790,4790,0
|
|
20240726,153500,170554830,4790,4790,4790,4790,0
|
|
20240726,153400,170554830,4790,4790,4790,4790,0
|
|
20240726,153300,170554830,4790,4790,4790,4790,0
|
|
20240726,153200,170554830,4790,4790,4790,4790,0
|
|
20240726,153100,170554830,4790,4790,4790,4790,0
|
|
20240726,153000,170554830,4790,4790,4790,4790,132
|
|
20240726,152900,169922550,4790,4790,4790,4790,0
|
|
20240726,152800,169922550,4790,4790,4790,4790,0
|
|
20240726,152700,169922550,4790,4790,4790,4790,0
|
|
20240726,152600,169922550,4790,4790,4790,4790,0
|
|
20240726,152500,169922550,4790,4790,4790,4790,0
|
|
20240726,152400,169922550,4790,4790,4790,4790,0
|
|
20240726,152300,169922550,4790,4790,4790,4790,0
|
|
20240726,152200,169922550,4790,4790,4790,4790,0
|
|
20240726,152100,169922550,4790,4790,4790,4790,0
|
|
20240726,152000,169922550,4790,4790,4790,4790,0
|
|
20240726,151900,169922550,4790,4795,4800,4790,37
|
|
20240726,151800,169745070,4800,4795,4800,4795,11
|
|
20240726,151700,169692320,4800,4795,4800,4795,10
|
|
20240726,151600,169644365,4800,4795,4800,4795,20
|
|
20240726,151500,169548455,4800,4800,4800,4800,0
|
|
20240726,151400,169548455,4800,4800,4800,4795,21
|
|
20240726,151300,169447670,4800,4800,4800,4800,0
|
|
20240726,151200,169447670,4800,4800,4800,4800,0
|
|
20240726,151100,169447670,4800,4800,4800,4800,10
|
|
20240726,151000,169399670,4805,4795,4805,4795,25
|
|
20240726,150900,169279785,4805,4805,4805,4805,8
|
|
20240726,150800,169241345,4805,4805,4805,4805,0
|
|
20240726,150700,169241345,4805,4805,4805,4805,0
|
|
20240726,150600,169241345,4805,4805,4805,4805,0
|
|
20240726,150500,169241345,4805,4805,4805,4805,14
|
|
20240726,150400,169174075,4805,4805,4805,4805,1
|
|
20240726,150300,169169270,4800,4800,4800,4800,20
|
|
20240726,150200,169073270,4800,4800,4800,4800,10
|
|
20240726,150100,169025270,4800,4800,4800,4800,0
|
|
20240726,150000,169025270,4800,4800,4800,4800,2
|
|
20240726,145900,169015670,4800,4800,4800,4800,30
|
|
20240726,145800,168871670,4790,4800,4800,4790,500
|
|
20240726,145700,166474485,4810,4810,4810,4810,0
|
|
20240726,145600,166474485,4810,4810,4810,4810,0
|
|
20240726,145500,166474485,4810,4800,4810,4800,131
|
|
20240726,145400,165845555,4810,4810,4810,4810,1
|
|
20240726,145300,165840745,4810,4810,4810,4810,0
|
|
20240726,145200,165840745,4810,4810,4810,4810,1
|
|
20240726,145100,165835935,4805,4805,4805,4805,107
|
|
20240726,145000,165321800,4805,4810,4810,4805,48
|
|
20240726,144900,165091150,4810,4810,4810,4810,0
|
|
20240726,144800,165091150,4810,4810,4815,4810,31
|
|
20240726,144700,164942035,4815,4815,4815,4815,0
|
|
20240726,144600,164942035,4815,4815,4815,4815,0
|
|
20240726,144500,164942035,4815,4815,4815,4815,10
|
|
20240726,144400,164893885,4815,4815,4815,4815,0
|
|
20240726,144300,164893885,4815,4815,4815,4815,0
|
|
20240726,144200,164893885,4815,4815,4815,4815,0
|
|
20240726,144100,164893885,4815,4815,4815,4815,0
|
|
20240726,144000,164893885,4815,4815,4815,4815,0
|
|
20240726,143900,164893885,4815,4815,4815,4815,0
|
|
20240726,143800,164893885,4815,4815,4815,4815,0
|
|
20240726,143700,164893885,4815,4815,4815,4815,0
|
|
20240726,143600,164893885,4815,4815,4815,4815,1
|
|
20240726,143500,164889070,4810,4810,4810,4810,23
|
|
20240726,143400,164778440,4800,4800,4800,4800,0
|
|
20240726,143300,164778440,4800,4810,4810,4800,354
|
|
20240726,143200,163077215,4810,4810,4810,4810,0
|
|
20240726,143100,163077215,4810,4810,4810,4810,50
|
|
20240726,143000,162836715,4810,4810,4810,4810,0
|
|
20240726,142900,162836715,4810,4810,4810,4810,0
|
|
20240726,142800,162836715,4810,4810,4810,4810,0
|
|
20240726,142700,162836715,4810,4810,4810,4810,0
|
|
20240726,142600,162836715,4810,4810,4810,4810,20
|
|
20240726,142500,162740515,4805,4805,4805,4805,1
|
|
20240726,142400,162735710,4810,4810,4810,4810,0
|
|
20240726,142300,162735710,4810,4810,4810,4810,1
|
|
20240726,142200,162730900,4810,4810,4810,4810,0
|
|
20240726,142100,162730900,4810,4810,4810,4810,41
|
|
20240726,142000,162533690,4810,4810,4810,4810,0
|
|
20240726,141900,162533690,4810,4810,4810,4810,0
|
|
20240726,141800,162533690,4810,4810,4810,4810,0
|
|
20240726,141700,162533690,4810,4810,4810,4810,0
|
|
20240726,141600,162533690,4810,4810,4810,4810,90
|
|
20240726,141500,162100790,4810,4810,4810,4810,0
|
|
20240726,141400,162100790,4810,4810,4810,4810,1
|
|
20240726,141300,162095980,4810,4810,4810,4810,0
|
|
20240726,141200,162095980,4810,4810,4810,4810,1
|
|
20240726,141100,162091170,4805,4805,4805,4805,34
|
|
20240726,141000,161927800,4805,4805,4805,4805,0
|
|
20240726,140900,161927800,4805,4805,4805,4805,0
|
|
20240726,140800,161927800,4805,4805,4805,4805,2
|
|
20240726,140700,161918190,4805,4805,4805,4805,25
|
|
20240726,140600,161798065,4805,4805,4805,4805,0
|
|
20240726,140500,161798065,4805,4805,4805,4805,0
|
|
20240726,140400,161798065,4805,4805,4805,4805,107
|
|
20240726,140300,161283930,4805,4800,4805,4790,302
|
|
20240726,140200,159836170,4805,4805,4805,4805,0
|
|
20240726,140100,159836170,4805,4805,4805,4805,0
|
|
20240726,140000,159836170,4805,4805,4805,4805,1
|
|
20240726,135900,159831365,4805,4805,4805,4805,1
|
|
20240726,135800,159826560,4800,4800,4800,4800,0
|
|
20240726,135700,159826560,4800,4800,4800,4800,0
|
|
20240726,135600,159826560,4800,4800,4800,4800,18
|
|
20240726,135500,159740160,4800,4800,4800,4800,12
|
|
20240726,135400,159682560,4800,4800,4800,4800,30
|
|
20240726,135300,159538560,4800,4800,4800,4800,30
|
|
20240726,135200,159394560,4810,4810,4810,4810,15
|
|
20240726,135100,159322410,4805,4805,4805,4805,17
|
|
20240726,135000,159240725,4805,4805,4805,4805,120
|
|
20240726,134900,158664125,4805,4805,4805,4805,0
|
|
20240726,134800,158664125,4805,4805,4805,4805,1
|
|
20240726,134700,158659320,4795,4805,4805,4795,301
|
|
20240726,134600,157216015,4795,4800,4800,4795,11
|
|
20240726,134500,157163230,4805,4800,4805,4800,193
|
|
20240726,134400,156236825,4800,4800,4800,4800,0
|
|
20240726,134300,156236825,4800,4800,4800,4800,100
|
|
20240726,134200,155756825,4800,4800,4800,4800,10
|
|
20240726,134100,155708825,4800,4795,4800,4795,109
|
|
20240726,134000,155186125,4800,4800,4800,4800,95
|
|
20240726,133900,154730125,4800,4805,4805,4800,710
|
|
20240726,133800,151321180,4810,4810,4810,4805,336
|
|
20240726,133700,149705905,4815,4815,4815,4815,22
|
|
20240726,133600,149599975,4815,4815,4815,4815,0
|
|
20240726,133500,149599975,4815,4815,4815,4815,0
|
|
20240726,133400,149599975,4815,4815,4815,4815,0
|
|
20240726,133300,149599975,4815,4815,4815,4815,1
|
|
20240726,133200,149595160,4815,4815,4815,4815,0
|
|
20240726,133100,149595160,4815,4815,4815,4815,0
|
|
20240726,133000,149595160,4815,4815,4815,4815,0
|
|
20240726,132900,149595160,4815,4815,4815,4815,0
|
|
20240726,132800,149595160,4815,4815,4815,4815,0
|
|
20240726,132700,149595160,4815,4815,4815,4815,0
|
|
20240726,132600,149595160,4815,4815,4815,4815,0
|
|
20240726,132500,149595160,4815,4815,4815,4815,0
|
|
20240726,132400,149595160,4815,4815,4815,4815,0
|
|
20240726,132300,149595160,4815,4815,4815,4815,0
|
|
20240726,132200,149595160,4815,4815,4815,4815,0
|
|
20240726,132100,149595160,4815,4815,4815,4815,9
|
|
20240726,132000,149551825,4815,4815,4815,4815,2
|
|
20240726,131900,149542195,4815,4815,4815,4815,0
|
|
20240726,131800,149542195,4815,4815,4815,4815,0
|
|
20240726,131700,149542195,4815,4815,4815,4815,0
|
|
20240726,131600,149542195,4815,4815,4815,4815,50
|
|
20240726,131500,149301445,4810,4805,4810,4805,155
|
|
20240726,131400,148555970,4810,4810,4810,4810,1
|
|
20240726,131300,148551160,4805,4805,4805,4805,12
|
|
20240726,131200,148493500,4810,4810,4810,4810,0
|
|
20240726,131100,148493500,4810,4810,4810,4810,0
|
|
20240726,131000,148493500,4810,4810,4810,4810,1
|
|
20240726,130900,148488690,4805,4805,4805,4805,12
|
|
20240726,130800,148431030,4810,4810,4810,4810,0
|
|
20240726,130700,148431030,4810,4810,4810,4810,0
|
|
20240726,130600,148431030,4810,4810,4810,4810,0
|
|
20240726,130500,148431030,4810,4810,4810,4810,0
|
|
20240726,130400,148431030,4810,4810,4810,4810,24
|
|
20240726,130300,148315590,4805,4805,4810,4805,20
|
|
20240726,130200,148219485,4810,4810,4810,4810,0
|
|
20240726,130100,148219485,4810,4810,4810,4810,1
|
|
20240726,130000,148214675,4805,4805,4805,4805,3
|
|
20240726,125900,148200260,4805,4805,4805,4805,0
|
|
20240726,125800,148200260,4805,4805,4805,4805,0
|
|
20240726,125700,148200260,4805,4805,4805,4805,0
|
|
20240726,125600,148200260,4805,4805,4805,4805,0
|
|
20240726,125500,148200260,4805,4805,4805,4805,0
|
|
20240726,125400,148200260,4805,4805,4805,4805,11
|
|
20240726,125300,148147405,4810,4810,4810,4810,0
|
|
20240726,125200,148147405,4810,4810,4810,4810,0
|
|
20240726,125100,148147405,4810,4810,4810,4810,0
|
|
20240726,125000,148147405,4810,4810,4810,4810,0
|
|
20240726,124900,148147405,4810,4810,4810,4810,1
|
|
20240726,124800,148142595,4810,4810,4810,4810,1
|
|
20240726,124700,148137785,4810,4810,4810,4810,0
|
|
20240726,124600,148137785,4810,4810,4810,4810,96
|
|
20240726,124500,147676025,4810,4810,4810,4810,0
|
|
20240726,124400,147676025,4810,4810,4810,4810,3
|
|
20240726,124300,147661595,4810,4810,4810,4810,0
|
|
20240726,124200,147661595,4810,4810,4810,4810,0
|
|
20240726,124100,147661595,4810,4810,4810,4810,0
|
|
20240726,124000,147661595,4810,4810,4810,4810,100
|
|
20240726,123900,147180595,4815,4815,4815,4815,2
|
|
20240726,123800,147170965,4825,4825,4825,4825,0
|
|
20240726,123700,147170965,4825,4825,4825,4825,0
|
|
20240726,123600,147170965,4825,4825,4825,4825,0
|
|
20240726,123500,147170965,4825,4825,4825,4825,0
|
|
20240726,123400,147170965,4825,4825,4825,4825,0
|
|
20240726,123300,147170965,4825,4825,4825,4825,0
|
|
20240726,123200,147170965,4825,4825,4825,4825,0
|
|
20240726,123100,147170965,4825,4825,4825,4825,0
|
|
20240726,123000,147170965,4825,4825,4825,4825,5
|
|
20240726,122900,147146840,4825,4825,4825,4825,6
|
|
20240726,122800,147117890,4825,4825,4825,4825,0
|
|
20240726,122700,147117890,4825,4825,4825,4825,5
|
|
20240726,122600,147093765,4830,4830,4830,4830,0
|
|
20240726,122500,147093765,4830,4830,4830,4830,0
|
|
20240726,122400,147093765,4830,4830,4830,4830,5
|
|
20240726,122300,147069615,4835,4835,4835,4835,0
|
|
20240726,122200,147069615,4835,4835,4835,4835,0
|
|
20240726,122100,147069615,4835,4835,4835,4835,1
|
|
20240726,122000,147064780,4825,4805,4835,4805,849
|
|
20240726,121900,142974545,4810,4810,4810,4810,0
|
|
20240726,121800,142974545,4810,4810,4810,4810,0
|
|
20240726,121700,142974545,4810,4810,4810,4810,0
|
|
20240726,121600,142974545,4810,4810,4810,4810,25
|
|
20240726,121500,142854295,4810,4810,4810,4810,0
|
|
20240726,121400,142854295,4810,4810,4810,4810,0
|
|
20240726,121300,142854295,4810,4810,4810,4810,1
|
|
20240726,121200,142849485,4805,4805,4805,4805,0
|
|
20240726,121100,142849485,4805,4805,4805,4805,4
|
|
20240726,121000,142830265,4800,4800,4800,4800,0
|
|
20240726,120900,142830265,4800,4800,4800,4800,0
|
|
20240726,120800,142830265,4800,4800,4800,4800,100
|
|
20240726,120700,142350265,4800,4800,4800,4800,903
|
|
20240726,120600,138015865,4795,4795,4795,4795,3332
|
|
20240726,120500,122038925,4795,4795,4795,4795,98
|
|
20240726,120400,121569015,4790,4790,4790,4790,27
|
|
20240726,120300,121439685,4790,4790,4790,4790,0
|
|
20240726,120200,121439685,4790,4790,4790,4790,15
|
|
20240726,120100,121367835,4790,4790,4790,4790,0
|
|
20240726,120000,121367835,4790,4790,4790,4790,0
|
|
20240726,115900,121367835,4790,4790,4790,4790,0
|
|
20240726,115800,121367835,4790,4790,4790,4790,0
|
|
20240726,115700,121367835,4790,4790,4790,4790,1
|
|
20240726,115600,121363045,4785,4785,4785,4785,0
|
|
20240726,115500,121363045,4785,4785,4785,4785,0
|
|
20240726,115400,121363045,4785,4785,4785,4785,34
|
|
20240726,115300,121200355,4790,4790,4790,4790,0
|
|
20240726,115200,121200355,4790,4790,4790,4790,0
|
|
20240726,115100,121200355,4790,4790,4790,4790,0
|
|
20240726,115000,121200355,4790,4790,4790,4790,0
|
|
20240726,114900,121200355,4790,4785,4790,4780,310
|
|
20240726,114800,119717620,4785,4780,4785,4780,30
|
|
20240726,114700,119574160,4780,4780,4780,4780,15
|
|
20240726,114600,119502460,4780,4780,4780,4780,0
|
|
20240726,114500,119502460,4780,4780,4780,4780,0
|
|
20240726,114400,119502460,4780,4780,4780,4780,0
|
|
20240726,114300,119502460,4780,4780,4780,4780,0
|
|
20240726,114200,119502460,4780,4780,4780,4780,85
|
|
20240726,114100,119096160,4785,4785,4785,4785,10
|
|
20240726,114000,119048310,4785,4785,4785,4785,10
|
|
20240726,113900,119000460,4785,4780,4785,4780,4
|
|
20240726,113800,118981335,4785,4785,4785,4785,0
|
|
20240726,113700,118981335,4785,4785,4785,4785,0
|
|
20240726,113600,118981335,4785,4785,4785,4785,0
|
|
20240726,113500,118981335,4785,4780,4785,4780,155
|
|
20240726,113400,118239760,4785,4785,4785,4785,1000
|
|
20240726,113300,113454760,4785,4785,4785,4785,0
|
|
20240726,113200,113454760,4785,4785,4785,4785,1
|
|
20240726,113100,113449975,4780,4780,4780,4780,18
|
|
20240726,113000,113363935,4785,4785,4785,4785,0
|
|
20240726,112900,113363935,4785,4785,4785,4785,0
|
|
20240726,112800,113363935,4785,4785,4785,4785,0
|
|
20240726,112700,113363935,4785,4785,4785,4785,0
|
|
20240726,112600,113363935,4785,4785,4785,4785,84
|
|
20240726,112500,112961995,4785,4785,4785,4785,95
|
|
20240726,112400,112507420,4785,4785,4785,4785,2
|
|
20240726,112300,112497850,4785,4785,4785,4780,9
|
|
20240726,112200,112454800,4780,4785,4785,4780,19
|
|
20240726,112100,112363975,4780,4785,4785,4780,1124
|
|
20240726,112000,106986500,4785,4785,4785,4785,0
|
|
20240726,111900,106986500,4785,4785,4785,4785,0
|
|
20240726,111800,106986500,4785,4785,4785,4785,21
|
|
20240726,111700,106886015,4790,4790,4790,4790,0
|
|
20240726,111600,106886015,4790,4790,4790,4790,0
|
|
20240726,111500,106886015,4790,4790,4790,4790,1
|
|
20240726,111400,106881225,4785,4785,4785,4785,18
|
|
20240726,111300,106795095,4790,4790,4790,4790,51
|
|
20240726,111200,106550805,4790,4795,4795,4790,4
|
|
20240726,111100,106531640,4790,4790,4790,4790,0
|
|
20240726,111000,106531640,4790,4790,4790,4790,118
|
|
20240726,110900,105966420,4790,4790,4790,4790,3
|
|
20240726,110800,105952050,4795,4795,4795,4795,100
|
|
20240726,110700,105472550,4790,4790,4790,4790,0
|
|
20240726,110600,105472550,4790,4790,4790,4790,18
|
|
20240726,110500,105386330,4790,4790,4790,4790,3
|
|
20240726,110400,105371960,4790,4790,4790,4790,0
|
|
20240726,110300,105371960,4790,4790,4790,4790,18
|
|
20240726,110200,105285740,4790,4790,4790,4790,0
|
|
20240726,110100,105285740,4790,4790,4790,4790,3
|
|
20240726,110000,105271370,4790,4790,4790,4790,18
|
|
20240726,105900,105185150,4795,4790,4795,4790,4
|
|
20240726,105800,105165985,4790,4790,4790,4790,3
|
|
20240726,105700,105151615,4795,4795,4795,4795,0
|
|
20240726,105600,105151615,4795,4795,4795,4795,0
|
|
20240726,105500,105151615,4795,4805,4805,4795,1192
|
|
20240726,105400,99434595,4810,4810,4810,4810,0
|
|
20240726,105300,99434595,4810,4805,4810,4805,20
|
|
20240726,105200,99338490,4805,4805,4805,4805,0
|
|
20240726,105100,99338490,4805,4805,4805,4805,3
|
|
20240726,105000,99324075,4810,4810,4810,4810,0
|
|
20240726,104900,99324075,4810,4810,4810,4810,0
|
|
20240726,104800,99324075,4810,4810,4810,4810,0
|
|
20240726,104700,99324075,4810,4810,4810,4810,0
|
|
20240726,104600,99324075,4810,4810,4810,4810,1
|
|
20240726,104500,99319265,4810,4810,4810,4810,610
|
|
20240726,104400,96385165,4810,4810,4810,4810,0
|
|
20240726,104300,96385165,4810,4810,4810,4810,0
|
|
20240726,104200,96385165,4810,4810,4810,4810,0
|
|
20240726,104100,96385165,4810,4805,4810,4805,1999
|
|
20240726,104000,86773075,4800,4795,4800,4795,70
|
|
20240726,103900,86437225,4795,4795,4795,4795,1
|
|
20240726,103800,86432430,4790,4790,4790,4790,0
|
|
20240726,103700,86432430,4790,4795,4795,4790,61
|
|
20240726,103600,86140140,4795,4795,4795,4795,0
|
|
20240726,103500,86140140,4795,4795,4795,4795,0
|
|
20240726,103400,86140140,4795,4795,4795,4795,1
|
|
20240726,103300,86135345,4795,4795,4795,4795,0
|
|
20240726,103200,86135345,4795,4795,4795,4795,0
|
|
20240726,103100,86135345,4795,4795,4795,4795,1
|
|
20240726,103000,86130550,4800,4800,4800,4800,0
|
|
20240726,102900,86130550,4800,4800,4800,4800,0
|
|
20240726,102800,86130550,4800,4800,4800,4800,0
|
|
20240726,102700,86130550,4800,4800,4800,4800,0
|
|
20240726,102600,86130550,4800,4800,4800,4800,1
|
|
20240726,102500,86125750,4800,4795,4800,4775,9038
|
|
20240726,102400,42949405,4800,4800,4800,4800,1
|
|
20240726,102300,42944605,4790,4790,4790,4790,18
|
|
20240726,102200,42858385,4800,4790,4800,4790,4
|
|
20240726,102100,42839215,4800,4800,4800,4800,0
|
|
20240726,102000,42839215,4800,4800,4800,4800,0
|
|
20240726,101900,42839215,4800,4800,4800,4800,50
|
|
20240726,101800,42599215,4800,4800,4800,4800,0
|
|
20240726,101700,42599215,4800,4800,4800,4800,51
|
|
20240726,101600,42354415,4790,4790,4790,4790,18
|
|
20240726,101500,42268195,4800,4800,4800,4800,0
|
|
20240726,101400,42268195,4800,4790,4800,4790,36
|
|
20240726,101300,42095745,4790,4800,4800,4790,22
|
|
20240726,101200,41990355,4790,4790,4790,4790,0
|
|
20240726,101100,41990355,4790,4790,4790,4790,0
|
|
20240726,101000,41990355,4790,4790,4790,4790,3
|
|
20240726,100900,41975985,4790,4790,4790,4790,0
|
|
20240726,100800,41975985,4790,4800,4800,4790,468
|
|
20240726,100700,39733175,4800,4800,4800,4800,0
|
|
20240726,100600,39733175,4800,4800,4800,4800,14
|
|
20240726,100500,39665975,4800,4800,4800,4800,9
|
|
20240726,100400,39622775,4805,4805,4805,4805,89
|
|
20240726,100300,39195130,4815,4815,4815,4815,0
|
|
20240726,100200,39195130,4815,4815,4815,4815,1
|
|
20240726,100100,39190315,4810,4810,4810,4810,837
|
|
20240726,100000,35164345,4815,4815,4815,4815,2
|
|
20240726,095900,35154715,4810,4825,4825,4810,1067
|
|
20240726,095800,30016625,4835,4825,4835,4825,17
|
|
20240726,095700,29934565,4825,4810,4825,4810,189
|
|
20240726,095600,29025410,4810,4805,4810,4805,53
|
|
20240726,095500,28770545,4805,4800,4805,4800,900
|
|
20240726,095400,24450540,4800,4805,4805,4790,1060
|
|
20240726,095300,19362585,4810,4810,4810,4810,0
|
|
20240726,095200,19362585,4810,4805,4810,4805,143
|
|
20240726,095100,18675465,4805,4815,4815,4805,1691
|
|
20240726,095000,10536315,4835,4835,4835,4835,0
|
|
20240726,094900,10536315,4835,4835,4835,4835,0
|
|
20240726,094800,10536315,4835,4825,4835,4825,9
|
|
20240726,094700,10492850,4825,4815,4825,4815,4
|
|
20240726,094600,10473580,4830,4830,4830,4830,0
|
|
20240726,094500,10473580,4830,4830,4830,4830,1
|
|
20240726,094400,10468750,4830,4825,4830,4815,441
|
|
20240726,094300,8341180,4825,4825,4825,4825,0
|
|
20240726,094200,8341180,4825,4825,4825,4825,0
|
|
20240726,094100,8341180,4825,4825,4825,4825,0
|
|
20240726,094000,8341180,4825,4825,4825,4825,1
|
|
20240726,093900,8336355,4810,4810,4810,4810,0
|
|
20240726,093800,8336355,4810,4825,4825,4810,11
|
|
20240726,093700,8283405,4825,4825,4825,4825,0
|
|
20240726,093600,8283405,4825,4825,4825,4825,0
|
|
20240726,093500,8283405,4825,4825,4825,4825,0
|
|
20240726,093400,8283405,4825,4825,4825,4825,0
|
|
20240726,093300,8283405,4825,4825,4825,4825,0
|
|
20240726,093200,8283405,4825,4825,4825,4825,0
|
|
20240726,093100,8283405,4825,4825,4825,4825,0
|
|
20240726,093000,8283405,4825,4825,4825,4825,0
|
|
20240726,092900,8283405,4825,4825,4825,4825,0
|
|
20240726,092800,8283405,4825,4825,4825,4825,0
|
|
20240726,092700,8283405,4825,4825,4825,4825,0
|
|
20240726,092600,8283405,4825,4825,4825,4825,0
|
|
20240726,092500,8283405,4825,4825,4825,4825,0
|
|
20240726,092400,8283405,4825,4825,4825,4825,0
|
|
20240726,092300,8283405,4825,4825,4825,4825,141
|
|
20240726,092200,7603080,4825,4805,4825,4805,2
|
|
20240726,092100,7593450,4825,4825,4825,4825,0
|
|
20240726,092000,7593450,4825,4825,4825,4825,12
|
|
20240726,091900,7535550,4825,4825,4825,4825,0
|
|
20240726,091800,7535550,4825,4800,4825,4800,101
|
|
20240726,091700,7050725,4825,4825,4825,4825,1
|
|
20240726,091600,7045900,4820,4820,4820,4820,50
|
|
20240726,091500,6804900,4820,4820,4820,4820,200
|
|
20240726,091400,5840900,4820,4820,4820,4800,14
|
|
20240726,091300,5773660,4820,4805,4820,4805,146
|
|
20240726,091200,5072115,4805,4815,4815,4805,170
|
|
20240726,091100,4255245,4820,4820,4820,4820,0
|
|
20240726,091000,4255245,4820,4820,4820,4820,3
|
|
20240726,090900,4240785,4820,4820,4820,4820,5
|
|
20240726,090800,4216685,4820,4800,4820,4800,6
|
|
20240726,090700,4187785,4800,4800,4800,4800,0
|
|
20240726,090600,4187785,4800,4800,4800,4800,100
|
|
20240726,090500,3707785,4800,4820,4825,4800,71
|
|
20240726,090400,3366560,4820,4820,4820,4820,0
|
|
20240726,090300,3366560,4820,4800,4820,4800,100
|
|
20240726,090200,2886540,4820,4820,4820,4820,0
|
|
20240726,090100,2886540,4820,4820,4820,4820,11
|
|
20240726,090000,2833520,4825,4785,4825,4785,592
|