649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194600,95877935,4265,4265,4265,4265,310
|
|
20240726,194500,95877935,4265,4265,4265,4265,0
|
|
20240726,194400,95877935,4265,4265,4265,4265,0
|
|
20240726,194300,95877935,4265,4265,4265,4265,0
|
|
20240726,194200,95877935,4265,4265,4265,4265,0
|
|
20240726,194100,95877935,4265,4265,4265,4265,0
|
|
20240726,194000,95877935,4265,4265,4265,4265,0
|
|
20240726,193900,95877935,4265,4265,4265,4265,0
|
|
20240726,193800,95877935,4265,4265,4265,4265,0
|
|
20240726,193700,95877935,4265,4265,4265,4265,0
|
|
20240726,193600,95877935,4265,4265,4265,4265,0
|
|
20240726,193500,95877935,4265,4265,4265,4265,0
|
|
20240726,193400,95877935,4265,4265,4265,4265,0
|
|
20240726,193300,95877935,4265,4265,4265,4265,0
|
|
20240726,193200,95877935,4265,4265,4265,4265,0
|
|
20240726,193100,95877935,4265,4265,4265,4265,0
|
|
20240726,193000,95877935,4265,4265,4265,4265,0
|
|
20240726,192900,95877935,4265,4265,4265,4265,0
|
|
20240726,192800,95877935,4265,4265,4265,4265,0
|
|
20240726,192700,95877935,4265,4265,4265,4265,0
|
|
20240726,192600,95877935,4265,4265,4265,4265,0
|
|
20240726,192500,95877935,4265,4265,4265,4265,0
|
|
20240726,192400,95877935,4265,4265,4265,4265,0
|
|
20240726,192300,95877935,4265,4265,4265,4265,0
|
|
20240726,192200,95877935,4265,4265,4265,4265,0
|
|
20240726,192100,95877935,4265,4265,4265,4265,0
|
|
20240726,192000,95877935,4265,4265,4265,4265,0
|
|
20240726,191900,95877935,4265,4265,4265,4265,0
|
|
20240726,191800,95877935,4265,4265,4265,4265,0
|
|
20240726,191700,95877935,4265,4265,4265,4265,0
|
|
20240726,191600,95877935,4265,4265,4265,4265,310
|
|
20240726,191500,95877935,4265,4265,4265,4265,0
|
|
20240726,191400,95877935,4265,4265,4265,4265,0
|
|
20240726,191300,95877935,4265,4265,4265,4265,0
|
|
20240726,191200,95877935,4265,4265,4265,4265,0
|
|
20240726,191100,95877935,4265,4265,4265,4265,0
|
|
20240726,191000,95877935,4265,4265,4265,4265,0
|
|
20240726,190900,95877935,4265,4265,4265,4265,0
|
|
20240726,190800,95877935,4265,4265,4265,4265,0
|
|
20240726,190700,95877935,4265,4265,4265,4265,0
|
|
20240726,190600,95877935,4265,4265,4265,4265,0
|
|
20240726,190500,95877935,4265,4265,4265,4265,0
|
|
20240726,190400,95877935,4265,4265,4265,4265,0
|
|
20240726,190300,95877935,4265,4265,4265,4265,0
|
|
20240726,190200,95877935,4265,4265,4265,4265,0
|
|
20240726,190100,95877935,4265,4265,4265,4265,0
|
|
20240726,190000,95877935,4265,4265,4265,4265,0
|
|
20240726,185900,95877935,4265,4265,4265,4265,0
|
|
20240726,185800,95877935,4265,4265,4265,4265,0
|
|
20240726,185700,95877935,4265,4265,4265,4265,0
|
|
20240726,185600,95877935,4265,4265,4265,4265,0
|
|
20240726,185500,95877935,4265,4265,4265,4265,0
|
|
20240726,185400,95877935,4265,4265,4265,4265,0
|
|
20240726,185300,95877935,4265,4265,4265,4265,0
|
|
20240726,185200,95877935,4265,4265,4265,4265,0
|
|
20240726,185100,95877935,4265,4265,4265,4265,0
|
|
20240726,185000,95877935,4265,4265,4265,4265,0
|
|
20240726,184900,95877935,4265,4265,4265,4265,0
|
|
20240726,184800,95877935,4265,4265,4265,4265,0
|
|
20240726,184700,95877935,4265,4265,4265,4265,0
|
|
20240726,184600,95877935,4265,4265,4265,4265,310
|
|
20240726,184500,95877935,4265,4265,4265,4265,0
|
|
20240726,184400,95877935,4265,4265,4265,4265,0
|
|
20240726,184300,95877935,4265,4265,4265,4265,0
|
|
20240726,184200,95877935,4265,4265,4265,4265,0
|
|
20240726,184100,95877935,4265,4265,4265,4265,0
|
|
20240726,184000,95877935,4265,4265,4265,4265,0
|
|
20240726,183900,95877935,4265,4265,4265,4265,0
|
|
20240726,183800,95877935,4265,4265,4265,4265,0
|
|
20240726,183700,95877935,4265,4265,4265,4265,0
|
|
20240726,183600,95877935,4265,4265,4265,4265,0
|
|
20240726,183500,95877935,4265,4265,4265,4265,0
|
|
20240726,183400,95877935,4265,4265,4265,4265,0
|
|
20240726,183300,95877935,4265,4265,4265,4265,0
|
|
20240726,183200,95877935,4265,4265,4265,4265,0
|
|
20240726,183100,95877935,4265,4265,4265,4265,0
|
|
20240726,183000,95877935,4265,4265,4265,4265,0
|
|
20240726,182900,95877935,4265,4265,4265,4265,0
|
|
20240726,182800,95877935,4265,4265,4265,4265,0
|
|
20240726,182700,95877935,4265,4265,4265,4265,0
|
|
20240726,182600,95877935,4265,4265,4265,4265,0
|
|
20240726,182500,95877935,4265,4265,4265,4265,0
|
|
20240726,182400,95877935,4265,4265,4265,4265,0
|
|
20240726,182300,95877935,4265,4265,4265,4265,0
|
|
20240726,182200,95877935,4265,4265,4265,4265,0
|
|
20240726,182100,95877935,4265,4265,4265,4265,0
|
|
20240726,182000,95877935,4265,4265,4265,4265,0
|
|
20240726,181900,95877935,4265,4265,4265,4265,0
|
|
20240726,181800,95877935,4265,4265,4265,4265,0
|
|
20240726,181700,95877935,4265,4265,4265,4265,0
|
|
20240726,181600,95877935,4265,4265,4265,4265,310
|
|
20240726,181500,95877935,4265,4265,4265,4265,0
|
|
20240726,181400,95877935,4265,4265,4265,4265,0
|
|
20240726,181300,95877935,4265,4265,4265,4265,0
|
|
20240726,181200,95877935,4265,4265,4265,4265,0
|
|
20240726,181100,95877935,4265,4265,4265,4265,0
|
|
20240726,181000,95877935,4265,4265,4265,4265,0
|
|
20240726,180900,95877935,4265,4265,4265,4265,0
|
|
20240726,180800,95877935,4265,4265,4265,4265,0
|
|
20240726,180700,95877935,4265,4265,4265,4265,0
|
|
20240726,180600,95877935,4265,4265,4265,4265,0
|
|
20240726,180500,95877935,4265,4265,4265,4265,0
|
|
20240726,180400,95877935,4265,4265,4265,4265,0
|
|
20240726,180300,95877935,4265,4265,4265,4265,0
|
|
20240726,180200,95877935,4265,4265,4265,4265,0
|
|
20240726,180100,95877935,4265,4265,4265,4265,0
|
|
20240726,180000,95877935,4265,4265,4265,4265,0
|
|
20240726,175900,95877935,4265,4265,4265,4265,0
|
|
20240726,175800,95877935,4265,4265,4265,4265,0
|
|
20240726,175700,95877935,4265,4265,4265,4265,0
|
|
20240726,175600,95877935,4265,4265,4265,4265,0
|
|
20240726,175500,95877935,4265,4265,4265,4265,0
|
|
20240726,175400,95877935,4265,4265,4265,4265,0
|
|
20240726,175300,95877935,4265,4265,4265,4265,0
|
|
20240726,175200,95877935,4265,4265,4265,4265,0
|
|
20240726,175100,95877935,4265,4265,4265,4265,0
|
|
20240726,175000,95877935,4265,4265,4265,4265,0
|
|
20240726,174900,95877935,4265,4265,4265,4265,0
|
|
20240726,174800,95877935,4265,4265,4265,4265,0
|
|
20240726,174700,95877935,4265,4265,4265,4265,0
|
|
20240726,174600,95877935,4265,4265,4265,4265,310
|
|
20240726,174500,95877935,4265,4265,4265,4265,0
|
|
20240726,174400,95877935,4265,4265,4265,4265,0
|
|
20240726,174300,95877935,4265,4265,4265,4265,0
|
|
20240726,174200,95877935,4265,4265,4265,4265,0
|
|
20240726,174100,95877935,4265,4265,4265,4265,0
|
|
20240726,174000,95877935,4265,4265,4265,4265,0
|
|
20240726,173900,95877935,4265,4265,4265,4265,0
|
|
20240726,173800,95877935,4265,4265,4265,4265,0
|
|
20240726,173700,95877935,4265,4265,4265,4265,0
|
|
20240726,173600,95877935,4265,4265,4265,4265,0
|
|
20240726,173500,95877935,4265,4265,4265,4265,0
|
|
20240726,173400,95877935,4265,4265,4265,4265,0
|
|
20240726,173300,95877935,4265,4265,4265,4265,0
|
|
20240726,173200,95877935,4265,4265,4265,4265,0
|
|
20240726,173100,95877935,4265,4265,4265,4265,0
|
|
20240726,173000,95877935,4265,4265,4265,4265,0
|
|
20240726,172900,95877935,4265,4265,4265,4265,0
|
|
20240726,172800,95877935,4265,4265,4265,4265,0
|
|
20240726,172700,95877935,4265,4265,4265,4265,0
|
|
20240726,172600,95877935,4265,4265,4265,4265,0
|
|
20240726,172500,95877935,4265,4265,4265,4265,0
|
|
20240726,172400,95877935,4265,4265,4265,4265,0
|
|
20240726,172300,95877935,4265,4265,4265,4265,0
|
|
20240726,172200,95877935,4265,4265,4265,4265,0
|
|
20240726,172100,95877935,4265,4265,4265,4265,0
|
|
20240726,172000,95877935,4265,4265,4265,4265,0
|
|
20240726,171900,95877935,4265,4265,4265,4265,0
|
|
20240726,171800,95877935,4265,4265,4265,4265,0
|
|
20240726,171700,95877935,4265,4265,4265,4265,0
|
|
20240726,171600,95877935,4265,4265,4265,4265,310
|
|
20240726,171500,95877935,4265,4265,4265,4265,0
|
|
20240726,171400,95877935,4265,4265,4265,4265,0
|
|
20240726,171300,95877935,4265,4265,4265,4265,0
|
|
20240726,171200,95877935,4265,4265,4265,4265,0
|
|
20240726,171100,95877935,4265,4265,4265,4265,0
|
|
20240726,171000,95877935,4265,4265,4265,4265,0
|
|
20240726,170900,95877935,4265,4265,4265,4265,0
|
|
20240726,170800,95877935,4265,4265,4265,4265,0
|
|
20240726,170700,95877935,4265,4265,4265,4265,0
|
|
20240726,170600,95877935,4265,4265,4265,4265,0
|
|
20240726,170500,95877935,4265,4265,4265,4265,0
|
|
20240726,170400,95877935,4265,4265,4265,4265,0
|
|
20240726,170300,95877935,4265,4265,4265,4265,0
|
|
20240726,170200,95877935,4265,4265,4265,4265,0
|
|
20240726,170100,95877935,4265,4265,4265,4265,0
|
|
20240726,170000,95877935,4265,4265,4265,4265,0
|
|
20240726,165900,95877935,4265,4265,4265,4265,0
|
|
20240726,165800,95877935,4265,4265,4265,4265,0
|
|
20240726,165700,95877935,4265,4265,4265,4265,0
|
|
20240726,165600,95877935,4265,4265,4265,4265,0
|
|
20240726,165500,95877935,4265,4265,4265,4265,0
|
|
20240726,165400,95877935,4265,4265,4265,4265,0
|
|
20240726,165300,95877935,4265,4265,4265,4265,0
|
|
20240726,165200,95877935,4265,4265,4265,4265,0
|
|
20240726,165100,95877935,4265,4265,4265,4265,0
|
|
20240726,165000,95877935,4265,4265,4265,4265,0
|
|
20240726,164900,95877935,4265,4265,4265,4265,0
|
|
20240726,164800,95877935,4265,4265,4265,4265,0
|
|
20240726,164700,95877935,4265,4265,4265,4265,0
|
|
20240726,164600,95877935,4265,4265,4265,4265,310
|
|
20240726,164500,95877935,4265,4265,4265,4265,0
|
|
20240726,164400,95877935,4265,4265,4265,4265,0
|
|
20240726,164300,95877935,4265,4265,4265,4265,0
|
|
20240726,164200,95877935,4265,4265,4265,4265,0
|
|
20240726,164100,95877935,4265,4265,4265,4265,0
|
|
20240726,164000,95877935,4265,4265,4265,4265,0
|
|
20240726,163900,95877935,4265,4265,4265,4265,0
|
|
20240726,163800,95877935,4265,4265,4265,4265,0
|
|
20240726,163700,95877935,4265,4265,4265,4265,0
|
|
20240726,163600,95877935,4265,4265,4265,4265,0
|
|
20240726,163500,95877935,4265,4265,4265,4265,0
|
|
20240726,163400,95877935,4265,4265,4265,4265,0
|
|
20240726,163300,95877935,4265,4265,4265,4265,0
|
|
20240726,163200,95877935,4265,4265,4265,4265,0
|
|
20240726,163100,95877935,4265,4265,4265,4265,0
|
|
20240726,163000,95877935,4265,4265,4265,4265,0
|
|
20240726,162900,95877935,4265,4265,4265,4265,0
|
|
20240726,162800,95877935,4265,4265,4265,4265,0
|
|
20240726,162700,95877935,4265,4265,4265,4265,0
|
|
20240726,162600,95877935,4265,4265,4265,4265,0
|
|
20240726,162500,95877935,4265,4265,4265,4265,0
|
|
20240726,162400,95877935,4265,4265,4265,4265,0
|
|
20240726,162300,95877935,4265,4265,4265,4265,0
|
|
20240726,162200,95877935,4265,4265,4265,4265,0
|
|
20240726,162100,95877935,4265,4265,4265,4265,0
|
|
20240726,162000,95877935,4265,4265,4265,4265,0
|
|
20240726,161900,95877935,4265,4265,4265,4265,0
|
|
20240726,161800,95877935,4265,4265,4265,4265,0
|
|
20240726,161700,95877935,4265,4265,4265,4265,0
|
|
20240726,161600,95877935,4265,4265,4265,4265,310
|
|
20240726,161500,95877935,4265,4265,4265,4265,0
|
|
20240726,161400,95877935,4265,4265,4265,4265,0
|
|
20240726,161300,95877935,4265,4265,4265,4265,0
|
|
20240726,161200,95877935,4265,4265,4265,4265,0
|
|
20240726,161100,95877935,4265,4265,4265,4265,0
|
|
20240726,161000,95877935,4265,4265,4265,4265,0
|
|
20240726,160900,95877935,4265,4265,4265,4265,0
|
|
20240726,160800,95877935,4265,4265,4265,4265,0
|
|
20240726,160700,95877935,4265,4265,4265,4265,0
|
|
20240726,160600,95877935,4265,4265,4265,4265,0
|
|
20240726,160500,95877935,4265,4265,4265,4265,0
|
|
20240726,160400,95877935,4265,4265,4265,4265,0
|
|
20240726,160300,95877935,4265,4265,4265,4265,0
|
|
20240726,160200,95877935,4265,4265,4265,4265,0
|
|
20240726,160100,95877935,4265,4265,4265,4265,0
|
|
20240726,160000,95877935,4265,4265,4265,4265,0
|
|
20240726,155900,95877935,4265,4265,4265,4265,0
|
|
20240726,155800,95877935,4265,4265,4265,4265,0
|
|
20240726,155700,95877935,4265,4265,4265,4265,0
|
|
20240726,155600,95877935,4265,4265,4265,4265,0
|
|
20240726,155500,95877935,4265,4265,4265,4265,0
|
|
20240726,155400,95877935,4265,4265,4265,4265,0
|
|
20240726,155300,95877935,4265,4265,4265,4265,0
|
|
20240726,155200,95877935,4265,4265,4265,4265,0
|
|
20240726,155100,95877935,4265,4265,4265,4265,0
|
|
20240726,155000,95877935,4265,4265,4265,4265,0
|
|
20240726,154900,95877935,4265,4265,4265,4265,0
|
|
20240726,154800,95877935,4265,4265,4265,4265,0
|
|
20240726,154700,95877935,4265,4265,4265,4265,0
|
|
20240726,154600,95877935,4265,4265,4265,4265,310
|
|
20240726,154500,95877935,4265,4265,4265,4265,0
|
|
20240726,154400,95877935,4265,4265,4265,4265,0
|
|
20240726,154300,95877935,4265,4265,4265,4265,0
|
|
20240726,154200,95877935,4265,4265,4265,4265,0
|
|
20240726,154100,95877935,4265,4265,4265,4265,0
|
|
20240726,154000,95877935,4265,4265,4265,4265,0
|
|
20240726,153900,95877935,4265,4265,4265,4265,0
|
|
20240726,153800,95877935,4265,4265,4265,4265,0
|
|
20240726,153700,95877935,4265,4265,4265,4265,0
|
|
20240726,153600,95877935,4265,4265,4265,4265,0
|
|
20240726,153500,95877935,4265,4265,4265,4265,0
|
|
20240726,153400,95877935,4265,4265,4265,4265,0
|
|
20240726,153300,95877935,4265,4265,4265,4265,0
|
|
20240726,153200,95877935,4265,4265,4265,4265,0
|
|
20240726,153100,95877935,4265,4265,4265,4265,0
|
|
20240726,153000,95877935,4265,4265,4265,4265,310
|
|
20240726,152900,94555785,4295,4295,4295,4295,0
|
|
20240726,152800,94555785,4295,4295,4295,4295,0
|
|
20240726,152700,94555785,4295,4295,4295,4295,0
|
|
20240726,152600,94555785,4295,4295,4295,4295,0
|
|
20240726,152500,94555785,4295,4295,4295,4295,0
|
|
20240726,152400,94555785,4295,4295,4295,4295,0
|
|
20240726,152300,94555785,4295,4295,4295,4295,0
|
|
20240726,152200,94555785,4295,4295,4295,4295,0
|
|
20240726,152100,94555785,4295,4295,4295,4295,0
|
|
20240726,152000,94555785,4295,4295,4295,4295,0
|
|
20240726,151900,94555785,4295,4295,4295,4295,30
|
|
20240726,151800,94426935,4295,4280,4295,4280,43
|
|
20240726,151700,94242345,4275,4275,4275,4275,0
|
|
20240726,151600,94242345,4275,4275,4275,4275,211
|
|
20240726,151500,93340320,4255,4255,4255,4255,16
|
|
20240726,151400,93272240,4245,4275,4275,4245,688
|
|
20240726,151300,90342925,4275,4275,4275,4275,0
|
|
20240726,151200,90342925,4275,4275,4275,4275,0
|
|
20240726,151100,90342925,4275,4285,4285,4275,6
|
|
20240726,151000,90317240,4285,4285,4285,4285,0
|
|
20240726,150900,90317240,4285,4285,4285,4285,0
|
|
20240726,150800,90317240,4285,4285,4285,4285,0
|
|
20240726,150700,90317240,4285,4285,4285,4285,50
|
|
20240726,150600,90102990,4285,4285,4285,4285,0
|
|
20240726,150500,90102990,4285,4285,4285,4285,0
|
|
20240726,150400,90102990,4285,4285,4285,4285,0
|
|
20240726,150300,90102990,4285,4285,4285,4285,0
|
|
20240726,150200,90102990,4285,4285,4285,4285,232
|
|
20240726,150100,89108870,4295,4295,4295,4295,0
|
|
20240726,150000,89108870,4295,4295,4295,4295,0
|
|
20240726,145900,89108870,4295,4295,4295,4295,20
|
|
20240726,145800,89022970,4295,4295,4295,4295,7
|
|
20240726,145700,88992905,4295,4295,4295,4295,0
|
|
20240726,145600,88992905,4295,4295,4295,4295,0
|
|
20240726,145500,88992905,4295,4295,4295,4295,0
|
|
20240726,145400,88992905,4295,4295,4295,4295,0
|
|
20240726,145300,88992905,4295,4295,4295,4295,0
|
|
20240726,145200,88992905,4295,4295,4295,4295,0
|
|
20240726,145100,88992905,4295,4295,4295,4295,0
|
|
20240726,145000,88992905,4295,4295,4295,4295,0
|
|
20240726,144900,88992905,4295,4295,4295,4295,0
|
|
20240726,144800,88992905,4295,4295,4295,4295,0
|
|
20240726,144700,88992905,4295,4295,4295,4295,4
|
|
20240726,144600,88975725,4295,4295,4295,4295,0
|
|
20240726,144500,88975725,4295,4295,4295,4295,10
|
|
20240726,144400,88932775,4295,4295,4295,4295,0
|
|
20240726,144300,88932775,4295,4295,4295,4295,0
|
|
20240726,144200,88932775,4295,4295,4295,4295,0
|
|
20240726,144100,88932775,4295,4295,4295,4295,0
|
|
20240726,144000,88932775,4295,4295,4295,4295,0
|
|
20240726,143900,88932775,4295,4295,4295,4295,0
|
|
20240726,143800,88932775,4295,4295,4295,4295,0
|
|
20240726,143700,88932775,4295,4295,4295,4295,0
|
|
20240726,143600,88932775,4295,4295,4295,4295,0
|
|
20240726,143500,88932775,4295,4290,4295,4290,2
|
|
20240726,143400,88924190,4295,4295,4295,4295,0
|
|
20240726,143300,88924190,4295,4295,4295,4295,0
|
|
20240726,143200,88924190,4295,4295,4295,4295,0
|
|
20240726,143100,88924190,4295,4295,4295,4295,0
|
|
20240726,143000,88924190,4295,4295,4295,4295,0
|
|
20240726,142900,88924190,4295,4295,4295,4295,20
|
|
20240726,142800,88838290,4295,4295,4295,4295,0
|
|
20240726,142700,88838290,4295,4295,4295,4295,0
|
|
20240726,142600,88838290,4295,4295,4295,4295,0
|
|
20240726,142500,88838290,4295,4295,4295,4295,44
|
|
20240726,142400,88649310,4280,4280,4280,4280,0
|
|
20240726,142300,88649310,4280,4280,4280,4280,0
|
|
20240726,142200,88649310,4280,4280,4280,4280,0
|
|
20240726,142100,88649310,4280,4280,4280,4280,0
|
|
20240726,142000,88649310,4280,4280,4280,4280,0
|
|
20240726,141900,88649310,4280,4280,4280,4280,0
|
|
20240726,141800,88649310,4280,4280,4280,4280,0
|
|
20240726,141700,88649310,4280,4280,4280,4280,0
|
|
20240726,141600,88649310,4280,4280,4280,4280,0
|
|
20240726,141500,88649310,4280,4280,4280,4280,0
|
|
20240726,141400,88649310,4280,4280,4280,4280,0
|
|
20240726,141300,88649310,4280,4280,4280,4280,0
|
|
20240726,141200,88649310,4280,4280,4280,4280,0
|
|
20240726,141100,88649310,4280,4280,4280,4280,0
|
|
20240726,141000,88649310,4280,4280,4280,4280,0
|
|
20240726,140900,88649310,4280,4280,4280,4280,0
|
|
20240726,140800,88649310,4280,4280,4280,4280,0
|
|
20240726,140700,88649310,4280,4280,4280,4280,0
|
|
20240726,140600,88649310,4280,4280,4280,4280,20
|
|
20240726,140500,88563710,4270,4270,4270,4270,0
|
|
20240726,140400,88563710,4270,4270,4270,4270,0
|
|
20240726,140300,88563710,4270,4270,4270,4270,0
|
|
20240726,140200,88563710,4270,4270,4270,4270,0
|
|
20240726,140100,88563710,4270,4270,4270,4270,0
|
|
20240726,140000,88563710,4270,4270,4270,4270,0
|
|
20240726,135900,88563710,4270,4270,4270,4270,0
|
|
20240726,135800,88563710,4270,4270,4270,4270,0
|
|
20240726,135700,88563710,4270,4270,4270,4270,0
|
|
20240726,135600,88563710,4270,4270,4270,4270,0
|
|
20240726,135500,88563710,4270,4270,4270,4270,0
|
|
20240726,135400,88563710,4270,4270,4270,4270,0
|
|
20240726,135300,88563710,4270,4270,4270,4270,0
|
|
20240726,135200,88563710,4270,4270,4270,4270,0
|
|
20240726,135100,88563710,4270,4270,4270,4270,0
|
|
20240726,135000,88563710,4270,4270,4270,4270,0
|
|
20240726,134900,88563710,4270,4270,4270,4270,0
|
|
20240726,134800,88563710,4270,4270,4270,4270,0
|
|
20240726,134700,88563710,4270,4270,4270,4270,0
|
|
20240726,134600,88563710,4270,4270,4270,4270,0
|
|
20240726,134500,88563710,4270,4270,4270,4270,0
|
|
20240726,134400,88563710,4270,4270,4270,4270,0
|
|
20240726,134300,88563710,4270,4270,4270,4270,0
|
|
20240726,134200,88563710,4270,4270,4270,4270,0
|
|
20240726,134100,88563710,4270,4270,4270,4270,0
|
|
20240726,134000,88563710,4270,4270,4270,4270,0
|
|
20240726,133900,88563710,4270,4275,4275,4270,377
|
|
20240726,133800,86953645,4300,4300,4300,4300,0
|
|
20240726,133700,86953645,4300,4300,4300,4300,500
|
|
20240726,133600,84803645,4300,4300,4300,4300,0
|
|
20240726,133500,84803645,4300,4300,4300,4300,0
|
|
20240726,133400,84803645,4300,4300,4300,4300,0
|
|
20240726,133300,84803645,4300,4300,4300,4300,0
|
|
20240726,133200,84803645,4300,4300,4300,4300,50
|
|
20240726,133100,84588645,4295,4295,4295,4295,0
|
|
20240726,133000,84588645,4295,4295,4295,4295,50
|
|
20240726,132900,84373895,4285,4285,4285,4285,0
|
|
20240726,132800,84373895,4285,4285,4285,4285,0
|
|
20240726,132700,84373895,4285,4285,4285,4285,20
|
|
20240726,132600,84288195,4285,4285,4285,4285,30
|
|
20240726,132500,84159645,4285,4285,4285,4285,16
|
|
20240726,132400,84091085,4285,4285,4285,4285,0
|
|
20240726,132300,84091085,4285,4285,4285,4285,0
|
|
20240726,132200,84091085,4285,4285,4285,4285,0
|
|
20240726,132100,84091085,4285,4285,4285,4285,0
|
|
20240726,132000,84091085,4285,4285,4285,4285,0
|
|
20240726,131900,84091085,4285,4285,4285,4285,0
|
|
20240726,131800,84091085,4285,4285,4285,4285,0
|
|
20240726,131700,84091085,4285,4285,4285,4285,0
|
|
20240726,131600,84091085,4285,4285,4285,4285,0
|
|
20240726,131500,84091085,4285,4285,4285,4285,0
|
|
20240726,131400,84091085,4285,4285,4285,4285,0
|
|
20240726,131300,84091085,4285,4285,4285,4285,0
|
|
20240726,131200,84091085,4285,4285,4285,4285,0
|
|
20240726,131100,84091085,4285,4285,4285,4285,0
|
|
20240726,131000,84091085,4285,4285,4285,4285,0
|
|
20240726,130900,84091085,4285,4285,4285,4285,0
|
|
20240726,130800,84091085,4285,4285,4285,4285,0
|
|
20240726,130700,84091085,4285,4285,4285,4285,0
|
|
20240726,130600,84091085,4285,4285,4285,4285,0
|
|
20240726,130500,84091085,4285,4285,4285,4285,0
|
|
20240726,130400,84091085,4285,4285,4285,4285,0
|
|
20240726,130300,84091085,4285,4285,4285,4285,0
|
|
20240726,130200,84091085,4285,4285,4285,4285,2
|
|
20240726,130100,84082515,4285,4285,4285,4285,0
|
|
20240726,130000,84082515,4285,4285,4285,4285,0
|
|
20240726,125900,84082515,4285,4285,4285,4285,0
|
|
20240726,125800,84082515,4285,4285,4285,4285,0
|
|
20240726,125700,84082515,4285,4285,4285,4285,1
|
|
20240726,125600,84078230,4285,4285,4285,4285,0
|
|
20240726,125500,84078230,4285,4285,4285,4285,1
|
|
20240726,125400,84073945,4285,4285,4285,4285,0
|
|
20240726,125300,84073945,4285,4285,4285,4285,0
|
|
20240726,125200,84073945,4285,4285,4285,4285,3
|
|
20240726,125100,84061090,4285,4285,4285,4285,0
|
|
20240726,125000,84061090,4285,4285,4285,4285,0
|
|
20240726,124900,84061090,4285,4285,4285,4285,0
|
|
20240726,124800,84061090,4285,4285,4285,4285,0
|
|
20240726,124700,84061090,4285,4285,4285,4285,1
|
|
20240726,124600,84056805,4285,4285,4285,4285,0
|
|
20240726,124500,84056805,4285,4285,4285,4285,0
|
|
20240726,124400,84056805,4285,4285,4285,4285,0
|
|
20240726,124300,84056805,4285,4285,4285,4285,0
|
|
20240726,124200,84056805,4285,4285,4285,4285,1
|
|
20240726,124100,84052520,4275,4275,4275,4275,0
|
|
20240726,124000,84052520,4275,4275,4275,4275,0
|
|
20240726,123900,84052520,4275,4275,4275,4275,0
|
|
20240726,123800,84052520,4275,4275,4275,4275,0
|
|
20240726,123700,84052520,4275,4275,4275,4275,3
|
|
20240726,123600,84039695,4275,4275,4275,4275,214
|
|
20240726,123500,83124845,4275,4275,4275,4275,0
|
|
20240726,123400,83124845,4275,4275,4275,4275,0
|
|
20240726,123300,83124845,4275,4275,4275,4275,0
|
|
20240726,123200,83124845,4275,4275,4275,4275,1
|
|
20240726,123100,83120570,4275,4275,4275,4275,0
|
|
20240726,123000,83120570,4275,4275,4275,4275,0
|
|
20240726,122900,83120570,4275,4275,4275,4275,0
|
|
20240726,122800,83120570,4275,4275,4275,4275,0
|
|
20240726,122700,83120570,4275,4275,4275,4275,2
|
|
20240726,122600,83112020,4275,4275,4275,4275,0
|
|
20240726,122500,83112020,4275,4275,4275,4275,0
|
|
20240726,122400,83112020,4275,4275,4275,4275,0
|
|
20240726,122300,83112020,4275,4275,4275,4275,0
|
|
20240726,122200,83112020,4275,4275,4275,4275,6
|
|
20240726,122100,83086370,4275,4275,4275,4275,0
|
|
20240726,122000,83086370,4275,4275,4275,4275,0
|
|
20240726,121900,83086370,4275,4275,4275,4275,0
|
|
20240726,121800,83086370,4275,4275,4275,4275,0
|
|
20240726,121700,83086370,4275,4275,4275,4275,1
|
|
20240726,121600,83082095,4275,4275,4275,4275,0
|
|
20240726,121500,83082095,4275,4275,4275,4275,0
|
|
20240726,121400,83082095,4275,4275,4275,4275,0
|
|
20240726,121300,83082095,4275,4275,4275,4275,0
|
|
20240726,121200,83082095,4275,4275,4275,4275,2
|
|
20240726,121100,83073545,4275,4275,4275,4275,0
|
|
20240726,121000,83073545,4275,4275,4275,4275,0
|
|
20240726,120900,83073545,4275,4275,4275,4275,0
|
|
20240726,120800,83073545,4275,4275,4275,4275,0
|
|
20240726,120700,83073545,4275,4275,4275,4275,3
|
|
20240726,120600,83060720,4275,4275,4275,4275,0
|
|
20240726,120500,83060720,4275,4275,4275,4275,0
|
|
20240726,120400,83060720,4275,4275,4275,4275,0
|
|
20240726,120300,83060720,4275,4275,4275,4275,0
|
|
20240726,120200,83060720,4275,4275,4275,4275,1
|
|
20240726,120100,83056445,4275,4275,4275,4275,0
|
|
20240726,120000,83056445,4275,4275,4275,4275,0
|
|
20240726,115900,83056445,4275,4275,4275,4275,0
|
|
20240726,115800,83056445,4275,4275,4275,4275,0
|
|
20240726,115700,83056445,4275,4275,4275,4275,1
|
|
20240726,115600,83052170,4275,4275,4275,4275,0
|
|
20240726,115500,83052170,4275,4275,4275,4275,0
|
|
20240726,115400,83052170,4275,4275,4275,4275,0
|
|
20240726,115300,83052170,4275,4275,4275,4275,0
|
|
20240726,115200,83052170,4275,4275,4275,4275,2
|
|
20240726,115100,83043620,4275,4275,4275,4275,0
|
|
20240726,115000,83043620,4275,4275,4275,4275,0
|
|
20240726,114900,83043620,4275,4275,4275,4275,0
|
|
20240726,114800,83043620,4275,4275,4275,4275,0
|
|
20240726,114700,83043620,4275,4275,4275,4275,2
|
|
20240726,114600,83035070,4275,4275,4275,4275,0
|
|
20240726,114500,83035070,4275,4275,4275,4275,0
|
|
20240726,114400,83035070,4275,4275,4275,4275,0
|
|
20240726,114300,83035070,4275,4280,4280,4275,1700
|
|
20240726,114200,75767115,4280,4280,4280,4280,2
|
|
20240726,114100,75758555,4280,4280,4280,4280,0
|
|
20240726,114000,75758555,4280,4280,4280,4280,0
|
|
20240726,113900,75758555,4280,4280,4280,4280,0
|
|
20240726,113800,75758555,4280,4280,4280,4280,0
|
|
20240726,113700,75758555,4280,4280,4280,4280,8
|
|
20240726,113600,75724315,4275,4275,4275,4275,0
|
|
20240726,113500,75724315,4275,4275,4275,4275,783
|
|
20240726,113400,72376990,4290,4290,4290,4290,222
|
|
20240726,113300,71424610,4305,4305,4305,4305,0
|
|
20240726,113200,71424610,4305,4305,4305,4305,0
|
|
20240726,113100,71424610,4305,4305,4305,4305,0
|
|
20240726,113000,71424610,4305,4305,4305,4305,0
|
|
20240726,112900,71424610,4305,4305,4305,4305,0
|
|
20240726,112800,71424610,4305,4305,4305,4305,0
|
|
20240726,112700,71424610,4305,4305,4305,4305,0
|
|
20240726,112600,71424610,4305,4305,4305,4305,0
|
|
20240726,112500,71424610,4305,4305,4305,4305,0
|
|
20240726,112400,71424610,4305,4305,4305,4305,0
|
|
20240726,112300,71424610,4305,4305,4305,4305,0
|
|
20240726,112200,71424610,4305,4305,4305,4305,0
|
|
20240726,112100,71424610,4305,4305,4305,4305,0
|
|
20240726,112000,71424610,4305,4305,4305,4305,0
|
|
20240726,111900,71424610,4305,4305,4305,4305,0
|
|
20240726,111800,71424610,4305,4305,4305,4305,1
|
|
20240726,111700,71420305,4305,4305,4305,4305,0
|
|
20240726,111600,71420305,4305,4300,4305,4300,3
|
|
20240726,111500,71407395,4280,4280,4280,4280,90
|
|
20240726,111400,71022195,4280,4280,4280,4280,0
|
|
20240726,111300,71022195,4280,4280,4280,4280,0
|
|
20240726,111200,71022195,4280,4280,4280,4280,2
|
|
20240726,111100,71013635,4280,4280,4280,4280,0
|
|
20240726,111000,71013635,4280,4280,4280,4280,20
|
|
20240726,110900,70928035,4280,4280,4280,4280,0
|
|
20240726,110800,70928035,4280,4280,4280,4280,0
|
|
20240726,110700,70928035,4280,4280,4280,4280,1
|
|
20240726,110600,70923755,4280,4280,4280,4280,0
|
|
20240726,110500,70923755,4280,4280,4280,4280,0
|
|
20240726,110400,70923755,4280,4280,4280,4280,0
|
|
20240726,110300,70923755,4280,4280,4280,4280,0
|
|
20240726,110200,70923755,4280,4280,4280,4280,235
|
|
20240726,110100,69917955,4280,4280,4280,4280,0
|
|
20240726,110000,69917955,4280,4280,4280,4280,0
|
|
20240726,105900,69917955,4280,4280,4280,4280,77
|
|
20240726,105800,69588395,4280,4280,4280,4280,0
|
|
20240726,105700,69588395,4280,4280,4280,4280,2
|
|
20240726,105600,69579835,4280,4280,4280,4280,0
|
|
20240726,105500,69579835,4280,4280,4280,4280,1
|
|
20240726,105400,69575555,4280,4280,4280,4280,0
|
|
20240726,105300,69575555,4280,4280,4280,4280,610
|
|
20240726,105200,66964755,4280,4280,4280,4280,1
|
|
20240726,105100,66960475,4280,4280,4280,4280,119
|
|
20240726,105000,66451155,4275,4275,4275,4275,0
|
|
20240726,104900,66451155,4275,4275,4275,4275,0
|
|
20240726,104800,66451155,4275,4275,4275,4275,0
|
|
20240726,104700,66451155,4275,4285,4285,4275,68
|
|
20240726,104600,66160370,4290,4290,4290,4290,10
|
|
20240726,104500,66117470,4290,4290,4290,4290,0
|
|
20240726,104400,66117470,4290,4290,4290,4290,0
|
|
20240726,104300,66117470,4290,4290,4290,4290,0
|
|
20240726,104200,66117470,4290,4295,4295,4290,5808
|
|
20240726,104100,41184560,4295,4295,4295,4295,0
|
|
20240726,104000,41184560,4295,4295,4295,4295,0
|
|
20240726,103900,41184560,4295,4295,4295,4295,1
|
|
20240726,103800,41180265,4300,4300,4300,4300,0
|
|
20240726,103700,41180265,4300,4300,4300,4300,15
|
|
20240726,103600,41115765,4300,4300,4300,4300,306
|
|
20240726,103500,39799965,4295,4295,4295,4295,2
|
|
20240726,103400,39791375,4295,4295,4295,4295,0
|
|
20240726,103300,39791375,4295,4295,4295,4295,0
|
|
20240726,103200,39791375,4295,4290,4295,4290,201
|
|
20240726,103100,38928085,4290,4290,4290,4290,0
|
|
20240726,103000,38928085,4290,4290,4290,4290,0
|
|
20240726,102900,38928085,4290,4290,4290,4290,0
|
|
20240726,102800,38928085,4290,4290,4290,4290,20
|
|
20240726,102700,38842285,4290,4290,4290,4290,2
|
|
20240726,102600,38833705,4290,4290,4290,4290,0
|
|
20240726,102500,38833705,4290,4290,4290,4290,0
|
|
20240726,102400,38833705,4290,4290,4290,4290,0
|
|
20240726,102300,38833705,4290,4290,4290,4290,0
|
|
20240726,102200,38833705,4290,4290,4290,4290,1
|
|
20240726,102100,38829415,4290,4290,4290,4290,18
|
|
20240726,102000,38752195,4300,4300,4300,4300,0
|
|
20240726,101900,38752195,4300,4300,4300,4300,0
|
|
20240726,101800,38752195,4300,4300,4300,4300,0
|
|
20240726,101700,38752195,4300,4300,4300,4300,0
|
|
20240726,101600,38752195,4300,4300,4300,4300,0
|
|
20240726,101500,38752195,4300,4300,4300,4300,0
|
|
20240726,101400,38752195,4300,4300,4300,4300,0
|
|
20240726,101300,38752195,4300,4300,4300,4300,19
|
|
20240726,101200,38670495,4305,4305,4305,4305,0
|
|
20240726,101100,38670495,4305,4305,4305,4305,0
|
|
20240726,101000,38670495,4305,4305,4305,4305,2
|
|
20240726,100900,38661885,4305,4305,4305,4305,1
|
|
20240726,100800,38657580,4300,4300,4300,4300,53
|
|
20240726,100700,38429680,4295,4295,4295,4295,2
|
|
20240726,100600,38421090,4295,4295,4295,4295,0
|
|
20240726,100500,38421090,4295,4295,4295,4295,2
|
|
20240726,100400,38412500,4295,4295,4295,4295,0
|
|
20240726,100300,38412500,4295,4295,4295,4295,0
|
|
20240726,100200,38412500,4295,4295,4295,4295,1
|
|
20240726,100100,38408205,4295,4295,4295,4295,1
|
|
20240726,100000,38403910,4295,4295,4295,4295,0
|
|
20240726,095900,38403910,4295,4295,4295,4295,0
|
|
20240726,095800,38403910,4295,4295,4295,4295,0
|
|
20240726,095700,38403910,4295,4295,4295,4295,0
|
|
20240726,095600,38403910,4295,4295,4295,4295,0
|
|
20240726,095500,38403910,4295,4295,4295,4295,0
|
|
20240726,095400,38403910,4295,4290,4295,4290,3763
|
|
20240726,095300,22260625,4275,4275,4275,4275,1
|
|
20240726,095200,22256350,4285,4285,4285,4285,1
|
|
20240726,095100,22252065,4285,4285,4285,4285,43
|
|
20240726,095000,22067810,4280,4280,4280,4280,0
|
|
20240726,094900,22067810,4280,4280,4280,4280,0
|
|
20240726,094800,22067810,4280,4280,4280,4280,0
|
|
20240726,094700,22067810,4280,4280,4280,4280,2
|
|
20240726,094600,22059250,4285,4285,4285,4285,250
|
|
20240726,094500,20988000,4285,4285,4285,4285,0
|
|
20240726,094400,20988000,4285,4285,4285,4285,1
|
|
20240726,094300,20983715,4270,4270,4270,4270,40
|
|
20240726,094200,20812915,4285,4285,4285,4285,0
|
|
20240726,094100,20812915,4285,4285,4285,4285,0
|
|
20240726,094000,20812915,4285,4285,4285,4285,0
|
|
20240726,093900,20812915,4285,4285,4285,4285,0
|
|
20240726,093800,20812915,4285,4285,4285,4285,300
|
|
20240726,093700,19527415,4285,4285,4285,4285,1
|
|
20240726,093600,19523130,4290,4290,4290,4290,0
|
|
20240726,093500,19523130,4290,4290,4290,4290,0
|
|
20240726,093400,19523130,4290,4290,4290,4290,0
|
|
20240726,093300,19523130,4290,4290,4290,4290,0
|
|
20240726,093200,19523130,4290,4290,4290,4290,539
|
|
20240726,093100,17210820,4290,4290,4290,4290,0
|
|
20240726,093000,17210820,4290,4290,4290,4290,0
|
|
20240726,092900,17210820,4290,4290,4290,4290,0
|
|
20240726,092800,17210820,4290,4290,4290,4290,25
|
|
20240726,092700,17103570,4290,4275,4290,4275,5
|
|
20240726,092600,17082180,4275,4275,4275,4275,0
|
|
20240726,092500,17082180,4275,4275,4275,4275,20
|
|
20240726,092400,16996680,4275,4275,4275,4275,30
|
|
20240726,092300,16868430,4290,4285,4290,4285,1005
|
|
20240726,092200,12557480,4290,4290,4290,4290,0
|
|
20240726,092100,12557480,4290,4290,4290,4290,0
|
|
20240726,092000,12557480,4290,4290,4290,4290,0
|
|
20240726,091900,12557480,4290,4290,4290,4290,1
|
|
20240726,091800,12553190,4260,4260,4260,4260,300
|
|
20240726,091700,11275190,4285,4285,4285,4285,100
|
|
20240726,091600,10846690,4285,4285,4285,4285,8
|
|
20240726,091500,10812410,4285,4285,4285,4285,669
|
|
20240726,091400,7945745,4280,4280,4280,4280,107
|
|
20240726,091300,7487785,4275,4275,4275,4275,2
|
|
20240726,091200,7479235,4250,4250,4250,4250,15
|
|
20240726,091100,7415485,4260,4260,4260,4260,0
|
|
20240726,091000,7415485,4260,4270,4270,4245,88
|
|
20240726,090900,7041150,4265,4270,4270,4265,1097
|
|
20240726,090800,2362215,4270,4275,4275,4265,169
|
|
20240726,090700,1640555,4275,4275,4275,4275,2
|
|
20240726,090600,1632005,4275,4275,4275,4275,1
|
|
20240726,090500,1627730,4270,4270,4270,4270,200
|
|
20240726,090400,773730,4265,4265,4265,4265,0
|
|
20240726,090300,773730,4265,4265,4265,4265,0
|
|
20240726,090200,773730,4265,4265,4265,4265,57
|
|
20240726,090100,530625,4290,4290,4290,4290,0
|
|
20240726,090000,530625,4290,4285,4290,4265,124
|