620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,191700,473748190,9810,9810,9810,9810,171
|
|
20240726,191600,473748190,9810,9810,9810,9810,0
|
|
20240726,191500,473748190,9810,9810,9810,9810,0
|
|
20240726,191400,473748190,9810,9810,9810,9810,0
|
|
20240726,191300,473748190,9810,9810,9810,9810,0
|
|
20240726,191200,473748190,9810,9810,9810,9810,0
|
|
20240726,191100,473748190,9810,9810,9810,9810,0
|
|
20240726,191000,473748190,9810,9810,9810,9810,0
|
|
20240726,190900,473748190,9810,9810,9810,9810,0
|
|
20240726,190800,473748190,9810,9810,9810,9810,0
|
|
20240726,190700,473748190,9810,9810,9810,9810,0
|
|
20240726,190600,473748190,9810,9810,9810,9810,0
|
|
20240726,190500,473748190,9810,9810,9810,9810,0
|
|
20240726,190400,473748190,9810,9810,9810,9810,0
|
|
20240726,190300,473748190,9810,9810,9810,9810,0
|
|
20240726,190200,473748190,9810,9810,9810,9810,0
|
|
20240726,190100,473748190,9810,9810,9810,9810,0
|
|
20240726,190000,473748190,9810,9810,9810,9810,0
|
|
20240726,185900,473748190,9810,9810,9810,9810,0
|
|
20240726,185800,473748190,9810,9810,9810,9810,0
|
|
20240726,185700,473748190,9810,9810,9810,9810,0
|
|
20240726,185600,473748190,9810,9810,9810,9810,0
|
|
20240726,185500,473748190,9810,9810,9810,9810,0
|
|
20240726,185400,473748190,9810,9810,9810,9810,0
|
|
20240726,185300,473748190,9810,9810,9810,9810,0
|
|
20240726,185200,473748190,9810,9810,9810,9810,0
|
|
20240726,185100,473748190,9810,9810,9810,9810,0
|
|
20240726,185000,473748190,9810,9810,9810,9810,0
|
|
20240726,184900,473748190,9810,9810,9810,9810,0
|
|
20240726,184800,473748190,9810,9810,9810,9810,0
|
|
20240726,184700,473748190,9810,9810,9810,9810,171
|
|
20240726,184600,473748190,9810,9810,9810,9810,0
|
|
20240726,184500,473748190,9810,9810,9810,9810,0
|
|
20240726,184400,473748190,9810,9810,9810,9810,0
|
|
20240726,184300,473748190,9810,9810,9810,9810,0
|
|
20240726,184200,473748190,9810,9810,9810,9810,0
|
|
20240726,184100,473748190,9810,9810,9810,9810,0
|
|
20240726,184000,473748190,9810,9810,9810,9810,0
|
|
20240726,183900,473748190,9810,9810,9810,9810,0
|
|
20240726,183800,473748190,9810,9810,9810,9810,0
|
|
20240726,183700,473748190,9810,9810,9810,9810,0
|
|
20240726,183600,473748190,9810,9810,9810,9810,0
|
|
20240726,183500,473748190,9810,9810,9810,9810,0
|
|
20240726,183400,473748190,9810,9810,9810,9810,0
|
|
20240726,183300,473748190,9810,9810,9810,9810,0
|
|
20240726,183200,473748190,9810,9810,9810,9810,0
|
|
20240726,183100,473748190,9810,9810,9810,9810,0
|
|
20240726,183000,473748190,9810,9810,9810,9810,0
|
|
20240726,182900,473748190,9810,9810,9810,9810,0
|
|
20240726,182800,473748190,9810,9810,9810,9810,0
|
|
20240726,182700,473748190,9810,9810,9810,9810,0
|
|
20240726,182600,473748190,9810,9810,9810,9810,0
|
|
20240726,182500,473748190,9810,9810,9810,9810,0
|
|
20240726,182400,473748190,9810,9810,9810,9810,0
|
|
20240726,182300,473748190,9810,9810,9810,9810,0
|
|
20240726,182200,473748190,9810,9810,9810,9810,0
|
|
20240726,182100,473748190,9810,9810,9810,9810,0
|
|
20240726,182000,473748190,9810,9810,9810,9810,0
|
|
20240726,181900,473748190,9810,9810,9810,9810,0
|
|
20240726,181800,473748190,9810,9810,9810,9810,0
|
|
20240726,181700,473748190,9810,9810,9810,9810,171
|
|
20240726,181600,473748190,9810,9810,9810,9810,0
|
|
20240726,181500,473748190,9810,9810,9810,9810,0
|
|
20240726,181400,473748190,9810,9810,9810,9810,0
|
|
20240726,181300,473748190,9810,9810,9810,9810,0
|
|
20240726,181200,473748190,9810,9810,9810,9810,0
|
|
20240726,181100,473748190,9810,9810,9810,9810,0
|
|
20240726,181000,473748190,9810,9810,9810,9810,0
|
|
20240726,180900,473748190,9810,9810,9810,9810,0
|
|
20240726,180800,473748190,9810,9810,9810,9810,0
|
|
20240726,180700,473748190,9810,9810,9810,9810,0
|
|
20240726,180600,473748190,9810,9810,9810,9810,0
|
|
20240726,180500,473748190,9810,9810,9810,9810,0
|
|
20240726,180400,473748190,9810,9810,9810,9810,0
|
|
20240726,180300,473748190,9810,9810,9810,9810,0
|
|
20240726,180200,473748190,9810,9810,9810,9810,0
|
|
20240726,180100,473748190,9810,9810,9810,9810,0
|
|
20240726,180000,473748190,9810,9810,9810,9810,0
|
|
20240726,175900,473748190,9810,9810,9810,9810,0
|
|
20240726,175800,473748190,9810,9810,9810,9810,0
|
|
20240726,175700,473748190,9810,9810,9810,9810,0
|
|
20240726,175600,473748190,9810,9810,9810,9810,0
|
|
20240726,175500,473748190,9810,9810,9810,9810,0
|
|
20240726,175400,473748190,9810,9810,9810,9810,0
|
|
20240726,175300,473748190,9810,9810,9810,9810,0
|
|
20240726,175200,473748190,9810,9810,9810,9810,0
|
|
20240726,175100,473748190,9810,9810,9810,9810,0
|
|
20240726,175000,473748190,9810,9810,9810,9810,0
|
|
20240726,174900,473748190,9810,9810,9810,9810,0
|
|
20240726,174800,473748190,9810,9810,9810,9810,0
|
|
20240726,174700,473748190,9810,9810,9810,9810,171
|
|
20240726,174600,473748190,9810,9810,9810,9810,0
|
|
20240726,174500,473748190,9810,9810,9810,9810,0
|
|
20240726,174400,473748190,9810,9810,9810,9810,0
|
|
20240726,174300,473748190,9810,9810,9810,9810,0
|
|
20240726,174200,473748190,9810,9810,9810,9810,0
|
|
20240726,174100,473748190,9810,9810,9810,9810,0
|
|
20240726,174000,473748190,9810,9810,9810,9810,0
|
|
20240726,173900,473748190,9810,9810,9810,9810,0
|
|
20240726,173800,473748190,9810,9810,9810,9810,0
|
|
20240726,173700,473748190,9810,9810,9810,9810,0
|
|
20240726,173600,473748190,9810,9810,9810,9810,0
|
|
20240726,173500,473748190,9810,9810,9810,9810,0
|
|
20240726,173400,473748190,9810,9810,9810,9810,0
|
|
20240726,173300,473748190,9810,9810,9810,9810,0
|
|
20240726,173200,473748190,9810,9810,9810,9810,0
|
|
20240726,173100,473748190,9810,9810,9810,9810,0
|
|
20240726,173000,473748190,9810,9810,9810,9810,0
|
|
20240726,172900,473748190,9810,9810,9810,9810,0
|
|
20240726,172800,473748190,9810,9810,9810,9810,0
|
|
20240726,172700,473748190,9810,9810,9810,9810,0
|
|
20240726,172600,473748190,9810,9810,9810,9810,0
|
|
20240726,172500,473748190,9810,9810,9810,9810,0
|
|
20240726,172400,473748190,9810,9810,9810,9810,0
|
|
20240726,172300,473748190,9810,9810,9810,9810,0
|
|
20240726,172200,473748190,9810,9810,9810,9810,0
|
|
20240726,172100,473748190,9810,9810,9810,9810,0
|
|
20240726,172000,473748190,9810,9810,9810,9810,0
|
|
20240726,171900,473748190,9810,9810,9810,9810,0
|
|
20240726,171800,473748190,9810,9810,9810,9810,0
|
|
20240726,171700,473748190,9810,9810,9810,9810,171
|
|
20240726,171600,473748190,9810,9810,9810,9810,0
|
|
20240726,171500,473748190,9810,9810,9810,9810,0
|
|
20240726,171400,473748190,9810,9810,9810,9810,0
|
|
20240726,171300,473748190,9810,9810,9810,9810,0
|
|
20240726,171200,473748190,9810,9810,9810,9810,0
|
|
20240726,171100,473748190,9810,9810,9810,9810,0
|
|
20240726,171000,473748190,9810,9810,9810,9810,0
|
|
20240726,170900,473748190,9810,9810,9810,9810,0
|
|
20240726,170800,473748190,9810,9810,9810,9810,0
|
|
20240726,170700,473748190,9810,9810,9810,9810,0
|
|
20240726,170600,473748190,9810,9810,9810,9810,0
|
|
20240726,170500,473748190,9810,9810,9810,9810,0
|
|
20240726,170400,473748190,9810,9810,9810,9810,0
|
|
20240726,170300,473748190,9810,9810,9810,9810,0
|
|
20240726,170200,473748190,9810,9810,9810,9810,0
|
|
20240726,170100,473748190,9810,9810,9810,9810,0
|
|
20240726,170000,473748190,9810,9810,9810,9810,0
|
|
20240726,165900,473748190,9810,9810,9810,9810,0
|
|
20240726,165800,473748190,9810,9810,9810,9810,0
|
|
20240726,165700,473748190,9810,9810,9810,9810,0
|
|
20240726,165600,473748190,9810,9810,9810,9810,0
|
|
20240726,165500,473748190,9810,9810,9810,9810,0
|
|
20240726,165400,473748190,9810,9810,9810,9810,0
|
|
20240726,165300,473748190,9810,9810,9810,9810,0
|
|
20240726,165200,473748190,9810,9810,9810,9810,0
|
|
20240726,165100,473748190,9810,9810,9810,9810,0
|
|
20240726,165000,473748190,9810,9810,9810,9810,0
|
|
20240726,164900,473748190,9810,9810,9810,9810,0
|
|
20240726,164800,473748190,9810,9810,9810,9810,0
|
|
20240726,164700,473748190,9810,9810,9810,9810,171
|
|
20240726,164600,473748190,9810,9810,9810,9810,0
|
|
20240726,164500,473748190,9810,9810,9810,9810,0
|
|
20240726,164400,473748190,9810,9810,9810,9810,0
|
|
20240726,164300,473748190,9810,9810,9810,9810,0
|
|
20240726,164200,473748190,9810,9810,9810,9810,0
|
|
20240726,164100,473748190,9810,9810,9810,9810,0
|
|
20240726,164000,473748190,9810,9810,9810,9810,0
|
|
20240726,163900,473748190,9810,9810,9810,9810,0
|
|
20240726,163800,473748190,9810,9810,9810,9810,0
|
|
20240726,163700,473748190,9810,9810,9810,9810,0
|
|
20240726,163600,473748190,9810,9810,9810,9810,0
|
|
20240726,163500,473748190,9810,9810,9810,9810,0
|
|
20240726,163400,473748190,9810,9810,9810,9810,0
|
|
20240726,163300,473748190,9810,9810,9810,9810,0
|
|
20240726,163200,473748190,9810,9810,9810,9810,0
|
|
20240726,163100,473748190,9810,9810,9810,9810,0
|
|
20240726,163000,473748190,9810,9810,9810,9810,0
|
|
20240726,162900,473748190,9810,9810,9810,9810,0
|
|
20240726,162800,473748190,9810,9810,9810,9810,0
|
|
20240726,162700,473748190,9810,9810,9810,9810,0
|
|
20240726,162600,473748190,9810,9810,9810,9810,0
|
|
20240726,162500,473748190,9810,9810,9810,9810,0
|
|
20240726,162400,473748190,9810,9810,9810,9810,0
|
|
20240726,162300,473748190,9810,9810,9810,9810,0
|
|
20240726,162200,473748190,9810,9810,9810,9810,0
|
|
20240726,162100,473748190,9810,9810,9810,9810,0
|
|
20240726,162000,473748190,9810,9810,9810,9810,0
|
|
20240726,161900,473748190,9810,9810,9810,9810,0
|
|
20240726,161800,473748190,9810,9810,9810,9810,0
|
|
20240726,161700,473748190,9810,9810,9810,9810,171
|
|
20240726,161600,473748190,9810,9810,9810,9810,0
|
|
20240726,161500,473748190,9810,9810,9810,9810,0
|
|
20240726,161400,473748190,9810,9810,9810,9810,0
|
|
20240726,161300,473748190,9810,9810,9810,9810,0
|
|
20240726,161200,473748190,9810,9810,9810,9810,0
|
|
20240726,161100,473748190,9810,9810,9810,9810,0
|
|
20240726,161000,473748190,9810,9810,9810,9810,0
|
|
20240726,160900,473748190,9810,9810,9810,9810,0
|
|
20240726,160800,473748190,9810,9810,9810,9810,0
|
|
20240726,160700,473748190,9810,9810,9810,9810,0
|
|
20240726,160600,473748190,9810,9810,9810,9810,0
|
|
20240726,160500,473748190,9810,9810,9810,9810,0
|
|
20240726,160400,473748190,9810,9810,9810,9810,0
|
|
20240726,160300,473748190,9810,9810,9810,9810,0
|
|
20240726,160200,473748190,9810,9810,9810,9810,0
|
|
20240726,160100,473748190,9810,9810,9810,9810,0
|
|
20240726,160000,473748190,9810,9810,9810,9810,0
|
|
20240726,155900,473748190,9810,9810,9810,9810,0
|
|
20240726,155800,473748190,9810,9810,9810,9810,0
|
|
20240726,155700,473748190,9810,9810,9810,9810,0
|
|
20240726,155600,473748190,9810,9810,9810,9810,0
|
|
20240726,155500,473748190,9810,9810,9810,9810,0
|
|
20240726,155400,473748190,9810,9810,9810,9810,0
|
|
20240726,155300,473748190,9810,9810,9810,9810,0
|
|
20240726,155200,473748190,9810,9810,9810,9810,0
|
|
20240726,155100,473748190,9810,9810,9810,9810,0
|
|
20240726,155000,473748190,9810,9810,9810,9810,0
|
|
20240726,154900,473748190,9810,9810,9810,9810,0
|
|
20240726,154800,473748190,9810,9810,9810,9810,0
|
|
20240726,154700,473748190,9810,9810,9810,9810,171
|
|
20240726,154600,473748190,9810,9810,9810,9810,0
|
|
20240726,154500,473748190,9810,9810,9810,9810,0
|
|
20240726,154400,473748190,9810,9810,9810,9810,0
|
|
20240726,154300,473748190,9810,9810,9810,9810,0
|
|
20240726,154200,473748190,9810,9810,9810,9810,0
|
|
20240726,154100,473748190,9810,9810,9810,9810,0
|
|
20240726,154000,473748190,9810,9810,9810,9810,0
|
|
20240726,153900,473748190,9810,9810,9810,9810,0
|
|
20240726,153800,473748190,9810,9810,9810,9810,0
|
|
20240726,153700,473748190,9810,9810,9810,9810,0
|
|
20240726,153600,473748190,9810,9810,9810,9810,0
|
|
20240726,153500,473748190,9810,9810,9810,9810,0
|
|
20240726,153400,473748190,9810,9810,9810,9810,0
|
|
20240726,153300,473748190,9810,9810,9810,9810,0
|
|
20240726,153200,473748190,9810,9810,9810,9810,0
|
|
20240726,153100,473748190,9810,9810,9810,9810,0
|
|
20240726,153000,473748190,9810,9810,9810,9810,171
|
|
20240726,152900,472070680,9800,9800,9800,9800,0
|
|
20240726,152800,472070680,9800,9800,9800,9800,0
|
|
20240726,152700,472070680,9800,9800,9800,9800,0
|
|
20240726,152600,472070680,9800,9800,9800,9800,0
|
|
20240726,152500,472070680,9800,9800,9800,9800,0
|
|
20240726,152400,472070680,9800,9800,9800,9800,0
|
|
20240726,152300,472070680,9800,9800,9800,9800,0
|
|
20240726,152200,472070680,9800,9800,9800,9800,0
|
|
20240726,152100,472070680,9800,9800,9800,9800,0
|
|
20240726,152000,472070680,9800,9800,9800,9800,0
|
|
20240726,151900,472070680,9800,9800,9810,9800,158
|
|
20240726,151800,470522270,9800,9810,9810,9780,155
|
|
20240726,151700,469004540,9810,9810,9810,9810,2
|
|
20240726,151600,468984920,9820,9820,9820,9820,0
|
|
20240726,151500,468984920,9820,9810,9820,9810,4
|
|
20240726,151400,468945670,9810,9810,9810,9810,1
|
|
20240726,151300,468935860,9800,9800,9800,9800,0
|
|
20240726,151200,468935860,9800,9810,9810,9800,100
|
|
20240726,151100,467955850,9810,9810,9810,9810,136
|
|
20240726,151000,466621690,9810,9810,9810,9810,0
|
|
20240726,150900,466621690,9810,9790,9810,9790,30
|
|
20240726,150800,466327970,9810,9810,9810,9810,3
|
|
20240726,150700,466298540,9810,9800,9810,9800,2
|
|
20240726,150600,466278930,9800,9800,9800,9800,98
|
|
20240726,150500,465318530,9800,9800,9810,9800,44
|
|
20240726,150400,464887320,9810,9800,9810,9800,197
|
|
20240726,150300,462956710,9800,9790,9800,9790,406
|
|
20240726,150200,458981910,9800,9810,9810,9800,116
|
|
20240726,150100,457845100,9820,9820,9820,9820,0
|
|
20240726,150000,457845100,9820,9810,9820,9800,73
|
|
20240726,145900,457129460,9820,9820,9820,9820,0
|
|
20240726,145800,457129460,9820,9820,9820,9820,0
|
|
20240726,145700,457129460,9820,9810,9820,9810,101
|
|
20240726,145600,456138640,9820,9820,9820,9820,36
|
|
20240726,145500,455785120,9830,9820,9830,9820,6
|
|
20240726,145400,455726190,9820,9820,9820,9820,50
|
|
20240726,145300,455235190,9820,9820,9820,9820,66
|
|
20240726,145200,454587070,9820,9820,9820,9820,1
|
|
20240726,145100,454577250,9810,9820,9820,9810,140
|
|
20240726,145000,453202920,9830,9830,9830,9830,10
|
|
20240726,144900,453104620,9830,9830,9830,9830,0
|
|
20240726,144800,453104620,9830,9830,9830,9830,0
|
|
20240726,144700,453104620,9830,9830,9830,9830,0
|
|
20240726,144600,453104620,9830,9810,9830,9810,254
|
|
20240726,144500,450612730,9810,9810,9810,9810,1
|
|
20240726,144400,450602920,9810,9810,9810,9810,141
|
|
20240726,144300,449219710,9810,9820,9820,9810,92
|
|
20240726,144200,448316980,9820,9820,9820,9820,10
|
|
20240726,144100,448218780,9830,9820,9830,9820,6
|
|
20240726,144000,448159850,9830,9830,9830,9830,0
|
|
20240726,143900,448159850,9830,9820,9830,9800,71
|
|
20240726,143800,447463040,9830,9830,9830,9830,200
|
|
20240726,143700,445497040,9830,9830,9830,9830,0
|
|
20240726,143600,445497040,9830,9830,9830,9830,0
|
|
20240726,143500,445497040,9830,9830,9830,9830,1
|
|
20240726,143400,445487210,9800,9800,9800,9800,0
|
|
20240726,143300,445487210,9800,9800,9800,9800,0
|
|
20240726,143200,445487210,9800,9800,9800,9800,0
|
|
20240726,143100,445487210,9800,9800,9800,9800,0
|
|
20240726,143000,445487210,9800,9800,9800,9800,0
|
|
20240726,142900,445487210,9800,9800,9800,9800,0
|
|
20240726,142800,445487210,9800,9800,9800,9800,0
|
|
20240726,142700,445487210,9800,9810,9810,9800,350
|
|
20240726,142600,442057190,9830,9820,9830,9820,14
|
|
20240726,142500,441919590,9820,9810,9820,9810,108
|
|
20240726,142400,440859050,9820,9820,9820,9820,0
|
|
20240726,142300,440859050,9820,9820,9820,9820,69
|
|
20240726,142200,440181470,9820,9820,9820,9820,0
|
|
20240726,142100,440181470,9820,9810,9820,9800,211
|
|
20240726,142000,438113600,9810,9810,9810,9810,0
|
|
20240726,141900,438113600,9810,9810,9810,9810,0
|
|
20240726,141800,438113600,9810,9810,9810,9810,0
|
|
20240726,141700,438113600,9810,9810,9810,9810,0
|
|
20240726,141600,438113600,9810,9810,9810,9810,232
|
|
20240726,141500,435837680,9810,9810,9810,9810,0
|
|
20240726,141400,435837680,9810,9810,9810,9810,0
|
|
20240726,141300,435837680,9810,9810,9810,9810,20
|
|
20240726,141200,435641480,9810,9810,9810,9810,0
|
|
20240726,141100,435641480,9810,9810,9810,9810,0
|
|
20240726,141000,435641480,9810,9810,9810,9810,0
|
|
20240726,140900,435641480,9810,9810,9810,9810,20
|
|
20240726,140800,435445280,9810,9810,9810,9810,0
|
|
20240726,140700,435445280,9810,9810,9810,9810,0
|
|
20240726,140600,435445280,9810,9810,9810,9810,0
|
|
20240726,140500,435445280,9810,9800,9810,9800,3
|
|
20240726,140400,435415870,9810,9810,9810,9810,0
|
|
20240726,140300,435415870,9810,9810,9810,9810,0
|
|
20240726,140200,435415870,9810,9810,9810,9810,5
|
|
20240726,140100,435366820,9810,9810,9810,9810,0
|
|
20240726,140000,435366820,9810,9810,9810,9810,3
|
|
20240726,135900,435337390,9810,9810,9810,9810,13
|
|
20240726,135800,435209860,9810,9810,9810,9810,2
|
|
20240726,135700,435190240,9810,9800,9810,9790,657
|
|
20240726,135600,428753180,9800,9780,9800,9780,108
|
|
20240726,135500,427695910,9760,9770,9770,9760,140
|
|
20240726,135400,426329400,9770,9770,9770,9770,2
|
|
20240726,135300,426309860,9750,9770,9770,9750,400
|
|
20240726,135200,422407170,9790,9790,9790,9790,1
|
|
20240726,135100,422397380,9770,9770,9770,9770,0
|
|
20240726,135000,422397380,9770,9770,9770,9770,0
|
|
20240726,134900,422397380,9770,9770,9770,9770,0
|
|
20240726,134800,422397380,9770,9770,9770,9770,50
|
|
20240726,134700,421908880,9760,9760,9760,9760,0
|
|
20240726,134600,421908880,9760,9760,9760,9760,0
|
|
20240726,134500,421908880,9760,9760,9760,9760,25
|
|
20240726,134400,421664880,9760,9760,9760,9760,95
|
|
20240726,134300,420737680,9760,9770,9770,9760,570
|
|
20240726,134200,415169480,9760,9760,9760,9760,0
|
|
20240726,134100,415169480,9760,9760,9760,9760,50
|
|
20240726,134000,414681480,9760,9760,9760,9760,0
|
|
20240726,133900,414681480,9760,9760,9760,9760,802
|
|
20240726,133800,406853960,9800,9800,9800,9800,0
|
|
20240726,133700,406853960,9800,9800,9800,9800,0
|
|
20240726,133600,406853960,9800,9800,9800,9800,0
|
|
20240726,133500,406853960,9800,9770,9800,9770,507
|
|
20240726,133400,401897570,9760,9750,9760,9750,1043
|
|
20240726,133300,391725720,9740,9740,9740,9740,0
|
|
20240726,133200,391725720,9740,9740,9740,9740,0
|
|
20240726,133100,391725720,9740,9740,9740,9740,0
|
|
20240726,133000,391725720,9740,9740,9740,9740,0
|
|
20240726,132900,391725720,9740,9740,9740,9740,0
|
|
20240726,132800,391725720,9740,9740,9740,9740,0
|
|
20240726,132700,391725720,9740,9740,9740,9740,0
|
|
20240726,132600,391725720,9740,9740,9740,9740,0
|
|
20240726,132500,391725720,9740,9740,9740,9740,49
|
|
20240726,132400,391248460,9740,9750,9750,9740,155
|
|
20240726,132300,389738710,9750,9750,9750,9750,0
|
|
20240726,132200,389738710,9750,9750,9750,9750,0
|
|
20240726,132100,389738710,9750,9750,9750,9750,1
|
|
20240726,132000,389728960,9750,9750,9750,9750,50
|
|
20240726,131900,389241460,9750,9750,9750,9750,45
|
|
20240726,131800,388802710,9760,9760,9760,9760,0
|
|
20240726,131700,388802710,9760,9760,9760,9760,1
|
|
20240726,131600,388792950,9760,9760,9760,9760,0
|
|
20240726,131500,388792950,9760,9760,9760,9760,190
|
|
20240726,131400,386938550,9760,9760,9760,9760,1
|
|
20240726,131300,386928790,9760,9750,9760,9750,101
|
|
20240726,131200,385944030,9760,9760,9760,9760,0
|
|
20240726,131100,385944030,9760,9760,9760,9760,0
|
|
20240726,131000,385944030,9760,9760,9760,9760,0
|
|
20240726,130900,385944030,9760,9760,9760,9760,0
|
|
20240726,130800,385944030,9760,9760,9760,9760,100
|
|
20240726,130700,384968030,9760,9760,9760,9760,0
|
|
20240726,130600,384968030,9760,9760,9760,9760,0
|
|
20240726,130500,384968030,9760,9760,9760,9760,1
|
|
20240726,130400,384958270,9760,9760,9760,9760,0
|
|
20240726,130300,384958270,9760,9750,9760,9750,13
|
|
20240726,130200,384831510,9750,9750,9750,9750,0
|
|
20240726,130100,384831510,9750,9750,9750,9750,0
|
|
20240726,130000,384831510,9750,9750,9750,9750,50
|
|
20240726,125900,384344010,9750,9750,9750,9750,0
|
|
20240726,125800,384344010,9750,9750,9750,9750,0
|
|
20240726,125700,384344010,9750,9750,9750,9750,243
|
|
20240726,125600,381974760,9750,9750,9750,9750,0
|
|
20240726,125500,381974760,9750,9750,9750,9750,0
|
|
20240726,125400,381974760,9750,9750,9750,9750,30
|
|
20240726,125300,381682260,9750,9750,9750,9750,0
|
|
20240726,125200,381682260,9750,9750,9750,9750,1
|
|
20240726,125100,381672510,9740,9740,9740,9740,0
|
|
20240726,125000,381672510,9740,9740,9740,9740,31
|
|
20240726,124900,381370570,9740,9740,9740,9740,0
|
|
20240726,124800,381370570,9740,9740,9740,9740,45
|
|
20240726,124700,380932270,9740,9740,9740,9740,2
|
|
20240726,124600,380912790,9740,9730,9740,9730,2
|
|
20240726,124500,380893320,9730,9730,9730,9730,0
|
|
20240726,124400,380893320,9730,9730,9730,9730,46
|
|
20240726,124300,380445740,9720,9720,9720,9720,0
|
|
20240726,124200,380445740,9720,9730,9730,9720,535
|
|
20240726,124100,375244490,9730,9730,9730,9730,0
|
|
20240726,124000,375244490,9730,9720,9730,9720,623
|
|
20240726,123900,369182720,9730,9730,9730,9730,0
|
|
20240726,123800,369182720,9730,9730,9730,9730,0
|
|
20240726,123700,369182720,9730,9730,9730,9730,0
|
|
20240726,123600,369182720,9730,9730,9730,9730,0
|
|
20240726,123500,369182720,9730,9730,9730,9730,32
|
|
20240726,123400,368871360,9720,9720,9720,9720,742
|
|
20240726,123300,361659120,9740,9740,9740,9740,2
|
|
20240726,123200,361639640,9740,9740,9740,9740,25
|
|
20240726,123100,361396140,9740,9740,9740,9740,0
|
|
20240726,123000,361396140,9740,9740,9740,9740,3
|
|
20240726,122900,361366920,9740,9740,9740,9740,0
|
|
20240726,122800,361366920,9740,9740,9740,9740,0
|
|
20240726,122700,361366920,9740,9740,9740,9740,20
|
|
20240726,122600,361172120,9720,9720,9720,9720,0
|
|
20240726,122500,361172120,9720,9730,9730,9720,99
|
|
20240726,122400,360208910,9740,9740,9740,9740,5
|
|
20240726,122300,360160210,9740,9740,9740,9740,0
|
|
20240726,122200,360160210,9740,9740,9740,9740,2
|
|
20240726,122100,360140730,9740,9740,9740,9740,0
|
|
20240726,122000,360140730,9740,9740,9740,9740,20
|
|
20240726,121900,359945930,9740,9740,9740,9740,18
|
|
20240726,121800,359770610,9740,9740,9740,9740,0
|
|
20240726,121700,359770610,9740,9740,9740,9740,168
|
|
20240726,121600,358134290,9750,9750,9750,9750,0
|
|
20240726,121500,358134290,9750,9750,9750,9750,10
|
|
20240726,121400,358036790,9750,9750,9750,9750,20
|
|
20240726,121300,357841790,9750,9750,9750,9750,0
|
|
20240726,121200,357841790,9750,9750,9750,9750,0
|
|
20240726,121100,357841790,9750,9750,9750,9750,6
|
|
20240726,121000,357783290,9760,9760,9760,9760,0
|
|
20240726,120900,357783290,9760,9760,9760,9760,0
|
|
20240726,120800,357783290,9760,9760,9760,9760,2
|
|
20240726,120700,357763770,9760,9760,9760,9760,0
|
|
20240726,120600,357763770,9760,9760,9760,9760,0
|
|
20240726,120500,357763770,9760,9760,9760,9760,0
|
|
20240726,120400,357763770,9760,9760,9760,9760,0
|
|
20240726,120300,357763770,9760,9760,9760,9760,2
|
|
20240726,120200,357744250,9750,9740,9770,9740,966
|
|
20240726,120100,348331080,9740,9740,9750,9740,1001
|
|
20240726,120000,338572400,9740,9740,9750,9740,37
|
|
20240726,115900,338211680,9730,9730,9730,9730,887
|
|
20240726,115800,329581170,9730,9720,9750,9720,662
|
|
20240726,115700,323144690,9720,9720,9720,9720,1
|
|
20240726,115600,323134970,9720,9720,9720,9720,61
|
|
20240726,115500,322542050,9720,9720,9720,9720,9
|
|
20240726,115400,322454570,9720,9720,9720,9720,0
|
|
20240726,115300,322454570,9720,9730,9730,9700,4865
|
|
20240726,115200,275219760,9750,9750,9770,9730,1006
|
|
20240726,115100,265431220,9730,9780,9780,9730,5412
|
|
20240726,115000,212679150,9790,9790,9790,9790,12
|
|
20240726,114900,212561670,9790,9790,9790,9790,0
|
|
20240726,114800,212561670,9790,9790,9790,9790,6
|
|
20240726,114700,212502930,9790,9790,9790,9790,5
|
|
20240726,114600,212453980,9790,9790,9790,9790,7
|
|
20240726,114500,212385450,9790,9780,9800,9780,1292
|
|
20240726,114400,199745350,9780,9780,9780,9780,50
|
|
20240726,114300,199256350,9780,9780,9780,9780,0
|
|
20240726,114200,199256350,9780,9780,9780,9780,0
|
|
20240726,114100,199256350,9780,9780,9780,9780,0
|
|
20240726,114000,199256350,9780,9780,9780,9780,0
|
|
20240726,113900,199256350,9780,9780,9780,9780,0
|
|
20240726,113800,199256350,9780,9780,9780,9780,0
|
|
20240726,113700,199256350,9780,9770,9780,9770,2
|
|
20240726,113600,199236800,9760,9760,9760,9760,100
|
|
20240726,113500,198260800,9760,9760,9760,9760,1
|
|
20240726,113400,198251040,9760,9740,9760,9740,502
|
|
20240726,113300,193360890,9750,9750,9750,9750,0
|
|
20240726,113200,193360890,9750,9750,9750,9750,14
|
|
20240726,113100,193224390,9750,9750,9750,9750,110
|
|
20240726,113000,192151890,9740,9740,9740,9740,52
|
|
20240726,112900,191645410,9740,9740,9740,9740,1
|
|
20240726,112800,191635670,9740,9730,9740,9730,211
|
|
20240726,112700,189582530,9740,9740,9740,9740,1
|
|
20240726,112600,189572790,9740,9740,9740,9740,3
|
|
20240726,112500,189543570,9740,9760,9760,9740,203
|
|
20240726,112400,187565680,9750,9760,9760,9750,61
|
|
20240726,112300,186970920,9750,9760,9760,9750,112
|
|
20240726,112200,185878410,9750,9770,9780,9750,612
|
|
20240726,112100,179905760,9770,9760,9780,9760,26
|
|
20240726,112000,179651830,9740,9780,9780,9740,2002
|
|
20240726,111900,160145660,9770,9770,9770,9770,1
|
|
20240726,111800,160135890,9740,9760,9760,9740,519
|
|
20240726,111700,155071630,9750,9760,9760,9750,601
|
|
20240726,111600,149211170,9760,9760,9760,9760,0
|
|
20240726,111500,149211170,9760,9740,9760,9740,12
|
|
20240726,111400,149094090,9770,9780,9780,9750,1522
|
|
20240726,111300,134249690,9780,9790,9790,9760,2037
|
|
20240726,111200,114361680,9780,9780,9790,9780,114
|
|
20240726,111100,113246640,9780,9780,9780,9770,143
|
|
20240726,111000,111848850,9790,9790,9790,9790,0
|
|
20240726,110900,111848850,9790,9790,9790,9790,10
|
|
20240726,110800,111750950,9790,9780,9790,9780,14
|
|
20240726,110700,111614020,9770,9770,9770,9770,2
|
|
20240726,110600,111594480,9770,9780,9780,9770,156
|
|
20240726,110500,110069900,9780,9770,9780,9770,160
|
|
20240726,110400,108506220,9770,9800,9800,9770,1390
|
|
20240726,110300,94922260,9790,9790,9790,9790,0
|
|
20240726,110200,94922260,9790,9790,9790,9790,0
|
|
20240726,110100,94922260,9790,9790,9790,9790,33
|
|
20240726,110000,94599190,9790,9810,9810,9790,139
|
|
20240726,105900,93237880,9800,9800,9800,9800,143
|
|
20240726,105800,91836480,9810,9830,9830,9800,2265
|
|
20240726,105700,69627970,9850,9850,9850,9850,7
|
|
20240726,105600,69559020,9860,9860,9860,9860,0
|
|
20240726,105500,69559020,9860,9860,9860,9860,0
|
|
20240726,105400,69559020,9860,9860,9860,9860,0
|
|
20240726,105300,69559020,9860,9860,9860,9860,12
|
|
20240726,105200,69440700,9860,9860,9860,9860,0
|
|
20240726,105100,69440700,9860,9860,9860,9860,0
|
|
20240726,105000,69440700,9860,9860,9860,9860,413
|
|
20240726,104900,65368520,9860,9860,9860,9860,0
|
|
20240726,104800,65368520,9860,9860,9860,9860,0
|
|
20240726,104700,65368520,9860,9860,9860,9860,0
|
|
20240726,104600,65368520,9860,9860,9860,9860,0
|
|
20240726,104500,65368520,9860,9860,9860,9860,0
|
|
20240726,104400,65368520,9860,9860,9860,9860,0
|
|
20240726,104300,65368520,9860,9860,9860,9860,0
|
|
20240726,104200,65368520,9860,9860,9860,9860,0
|
|
20240726,104100,65368520,9860,9860,9860,9860,18
|
|
20240726,104000,65191040,9860,9860,9860,9860,0
|
|
20240726,103900,65191040,9860,9840,9860,9840,150
|
|
20240726,103800,63714990,9830,9830,9830,9830,0
|
|
20240726,103700,63714990,9830,9830,9830,9830,0
|
|
20240726,103600,63714990,9830,9830,9830,9830,982
|
|
20240726,103500,54061930,9830,9830,9830,9830,0
|
|
20240726,103400,54061930,9830,9830,9830,9830,0
|
|
20240726,103300,54061930,9830,9830,9830,9830,0
|
|
20240726,103200,54061930,9830,9830,9830,9830,0
|
|
20240726,103100,54061930,9830,9830,9830,9830,0
|
|
20240726,103000,54061930,9830,9830,9830,9830,0
|
|
20240726,102900,54061930,9830,9830,9830,9830,0
|
|
20240726,102800,54061930,9830,9830,9830,9830,0
|
|
20240726,102700,54061930,9830,9830,9830,9830,0
|
|
20240726,102600,54061930,9830,9830,9830,9830,0
|
|
20240726,102500,54061930,9830,9820,9830,9820,212
|
|
20240726,102400,51978090,9830,9830,9830,9830,0
|
|
20240726,102300,51978090,9830,9820,9830,9820,3
|
|
20240726,102200,51948610,9810,9820,9820,9810,140
|
|
20240726,102100,50575080,9830,9830,9830,9830,0
|
|
20240726,102000,50575080,9830,9830,9830,9830,0
|
|
20240726,101900,50575080,9830,9830,9830,9830,0
|
|
20240726,101800,50575080,9830,9820,9830,9820,2
|
|
20240726,101700,50555430,9830,9820,9830,9820,4
|
|
20240726,101600,50516140,9820,9820,9820,9810,31
|
|
20240726,101500,50211980,9830,9820,9830,9820,2
|
|
20240726,101400,50192330,9830,9830,9830,9830,0
|
|
20240726,101300,50192330,9830,9820,9830,9820,3
|
|
20240726,101200,50162850,9810,9810,9810,9810,140
|
|
20240726,101100,48789450,9820,9820,9820,9820,0
|
|
20240726,101000,48789450,9820,9820,9820,9820,0
|
|
20240726,100900,48789450,9820,9820,9820,9820,0
|
|
20240726,100800,48789450,9820,9820,9820,9810,334
|
|
20240726,100700,45512740,9830,9830,9830,9830,0
|
|
20240726,100600,45512740,9830,9830,9830,9830,0
|
|
20240726,100500,45512740,9830,9830,9830,9830,0
|
|
20240726,100400,45512740,9830,9830,9830,9830,0
|
|
20240726,100300,45512740,9830,9830,9830,9830,31
|
|
20240726,100200,45208010,9830,9820,9830,9820,4
|
|
20240726,100100,45168700,9810,9820,9820,9810,390
|
|
20240726,100000,41342780,9830,9830,9830,9830,0
|
|
20240726,095900,41342780,9830,9830,9830,9830,0
|
|
20240726,095800,41342780,9830,9830,9830,9830,0
|
|
20240726,095700,41342780,9830,9830,9830,9830,0
|
|
20240726,095600,41342780,9830,9830,9830,9830,1
|
|
20240726,095500,41332950,9830,9830,9830,9830,0
|
|
20240726,095400,41332950,9830,9820,9830,9820,3
|
|
20240726,095300,41303470,9830,9830,9830,9830,0
|
|
20240726,095200,41303470,9830,9830,9830,9830,0
|
|
20240726,095100,41303470,9830,9830,9830,9830,0
|
|
20240726,095000,41303470,9830,9820,9830,9820,31
|
|
20240726,094900,40999040,9830,9830,9830,9830,0
|
|
20240726,094800,40999040,9830,9830,9830,9830,0
|
|
20240726,094700,40999040,9830,9830,9830,9830,0
|
|
20240726,094600,40999040,9830,9830,9830,9820,104
|
|
20240726,094500,39977220,9830,9830,9830,9830,0
|
|
20240726,094400,39977220,9830,9840,9840,9830,55
|
|
20240726,094300,39436520,9840,9840,9840,9840,0
|
|
20240726,094200,39436520,9840,9840,9840,9840,0
|
|
20240726,094100,39436520,9840,9840,9840,9840,519
|
|
20240726,094000,34329560,9840,9840,9840,9840,488
|
|
20240726,093900,29527640,9850,9850,9850,9850,0
|
|
20240726,093800,29527640,9850,9850,9850,9850,1
|
|
20240726,093700,29517790,9860,9860,9860,9860,0
|
|
20240726,093600,29517790,9860,9860,9860,9860,0
|
|
20240726,093500,29517790,9860,9860,9860,9860,0
|
|
20240726,093400,29517790,9860,9860,9860,9860,0
|
|
20240726,093300,29517790,9860,9850,9860,9850,7
|
|
20240726,093200,29448820,9840,9840,9840,9840,0
|
|
20240726,093100,29448820,9840,9840,9840,9840,0
|
|
20240726,093000,29448820,9840,9840,9840,9840,0
|
|
20240726,092900,29448820,9840,9840,9840,9840,0
|
|
20240726,092800,29448820,9840,9840,9840,9840,70
|
|
20240726,092700,28760020,9850,9850,9850,9850,52
|
|
20240726,092600,28247820,9850,9850,9850,9850,0
|
|
20240726,092500,28247820,9850,9850,9850,9850,0
|
|
20240726,092400,28247820,9850,9850,9850,9850,52
|
|
20240726,092300,27735620,9840,9840,9840,9840,0
|
|
20240726,092200,27735620,9840,9840,9840,9840,70
|
|
20240726,092100,27046820,9850,9850,9850,9850,0
|
|
20240726,092000,27046820,9850,9850,9850,9850,0
|
|
20240726,091900,27046820,9850,9850,9850,9850,897
|
|
20240726,091800,18211370,9850,9850,9850,9850,1
|
|
20240726,091700,18201520,9850,9850,9850,9850,0
|
|
20240726,091600,18201520,9850,9850,9850,9850,2
|
|
20240726,091500,18181820,9850,9850,9850,9850,100
|
|
20240726,091400,17196820,9840,9840,9840,9840,0
|
|
20240726,091300,17196820,9840,9840,9840,9840,70
|
|
20240726,091200,16508020,9850,9850,9850,9850,0
|
|
20240726,091100,16508020,9850,9850,9850,9850,0
|
|
20240726,091000,16508020,9850,9850,9850,9850,0
|
|
20240726,090900,16508020,9850,9840,9850,9840,512
|
|
20240726,090800,11469930,9850,9850,9850,9850,0
|
|
20240726,090700,11469930,9850,9850,9850,9850,1
|
|
20240726,090600,11460080,9850,9850,9850,9850,30
|
|
20240726,090500,11164580,9860,9860,9860,9860,0
|
|
20240726,090400,11164580,9860,9860,9860,9860,1
|
|
20240726,090300,11154720,9820,9810,9820,9810,90
|
|
20240726,090200,10271320,9860,9860,9860,9860,0
|
|
20240726,090100,10271320,9860,9850,9860,9850,1000
|
|
20240726,090000,411660,9860,9800,9860,9800,42
|