581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183800,22988400,3280,3280,3280,3280,619
|
|
20240726,183700,22988400,3280,3280,3280,3280,0
|
|
20240726,183600,22988400,3280,3280,3280,3280,0
|
|
20240726,183500,22988400,3280,3280,3280,3280,0
|
|
20240726,183400,22988400,3280,3280,3280,3280,0
|
|
20240726,183300,22988400,3280,3280,3280,3280,0
|
|
20240726,183200,22988400,3280,3280,3280,3280,0
|
|
20240726,183100,22988400,3280,3280,3280,3280,0
|
|
20240726,183000,22988400,3280,3280,3280,3280,0
|
|
20240726,182900,22988400,3280,3280,3280,3280,0
|
|
20240726,182800,22988400,3280,3280,3280,3280,0
|
|
20240726,182700,22988400,3280,3280,3280,3280,0
|
|
20240726,182600,22988400,3280,3280,3280,3280,0
|
|
20240726,182500,22988400,3280,3280,3280,3280,0
|
|
20240726,182400,22988400,3280,3280,3280,3280,0
|
|
20240726,182300,22988400,3280,3280,3280,3280,0
|
|
20240726,182200,22988400,3280,3280,3280,3280,0
|
|
20240726,182100,22988400,3280,3280,3280,3280,0
|
|
20240726,182000,22988400,3280,3280,3280,3280,0
|
|
20240726,181900,22988400,3280,3280,3280,3280,0
|
|
20240726,181800,22988400,3280,3280,3280,3280,0
|
|
20240726,181700,22988400,3280,3280,3280,3280,0
|
|
20240726,181600,22988400,3280,3280,3280,3280,0
|
|
20240726,181500,22988400,3280,3280,3280,3280,0
|
|
20240726,181400,22988400,3280,3280,3280,3280,0
|
|
20240726,181300,22988400,3280,3280,3280,3280,0
|
|
20240726,181200,22988400,3280,3280,3280,3280,0
|
|
20240726,181100,22988400,3280,3280,3280,3280,0
|
|
20240726,181000,22988400,3280,3280,3280,3280,0
|
|
20240726,180900,22988400,3280,3280,3280,3280,0
|
|
20240726,180800,22988400,3280,3280,3280,3280,619
|
|
20240726,180700,22988400,3280,3280,3280,3280,0
|
|
20240726,180600,22988400,3280,3280,3280,3280,0
|
|
20240726,180500,22988400,3280,3280,3280,3280,0
|
|
20240726,180400,22988400,3280,3280,3280,3280,0
|
|
20240726,180300,22988400,3280,3280,3280,3280,0
|
|
20240726,180200,22988400,3280,3280,3280,3280,0
|
|
20240726,180100,22988400,3280,3280,3280,3280,0
|
|
20240726,180000,22988400,3280,3280,3280,3280,0
|
|
20240726,175900,22988400,3280,3280,3280,3280,0
|
|
20240726,175800,22988400,3280,3280,3280,3280,0
|
|
20240726,175700,22988400,3280,3280,3280,3280,0
|
|
20240726,175600,22988400,3280,3280,3280,3280,0
|
|
20240726,175500,22988400,3280,3280,3280,3280,0
|
|
20240726,175400,22988400,3280,3280,3280,3280,0
|
|
20240726,175300,22988400,3280,3280,3280,3280,0
|
|
20240726,175200,22988400,3280,3280,3280,3280,0
|
|
20240726,175100,22988400,3280,3280,3280,3280,0
|
|
20240726,175000,22988400,3280,3280,3280,3280,0
|
|
20240726,174900,22988400,3280,3280,3280,3280,0
|
|
20240726,174800,22988400,3280,3280,3280,3280,0
|
|
20240726,174700,22988400,3280,3280,3280,3280,0
|
|
20240726,174600,22988400,3280,3280,3280,3280,0
|
|
20240726,174500,22988400,3280,3280,3280,3280,0
|
|
20240726,174400,22988400,3280,3280,3280,3280,0
|
|
20240726,174300,22988400,3280,3280,3280,3280,0
|
|
20240726,174200,22988400,3280,3280,3280,3280,0
|
|
20240726,174100,22988400,3280,3280,3280,3280,0
|
|
20240726,174000,22988400,3280,3280,3280,3280,0
|
|
20240726,173900,22988400,3280,3280,3280,3280,0
|
|
20240726,173800,22988400,3280,3280,3280,3280,619
|
|
20240726,173700,22988400,3280,3280,3280,3280,0
|
|
20240726,173600,22988400,3280,3280,3280,3280,0
|
|
20240726,173500,22988400,3280,3280,3280,3280,0
|
|
20240726,173400,22988400,3280,3280,3280,3280,0
|
|
20240726,173300,22988400,3280,3280,3280,3280,0
|
|
20240726,173200,22988400,3280,3280,3280,3280,0
|
|
20240726,173100,22988400,3280,3280,3280,3280,0
|
|
20240726,173000,22988400,3280,3280,3280,3280,0
|
|
20240726,172900,22988400,3280,3280,3280,3280,0
|
|
20240726,172800,22988400,3280,3280,3280,3280,0
|
|
20240726,172700,22988400,3280,3280,3280,3280,0
|
|
20240726,172600,22988400,3280,3280,3280,3280,0
|
|
20240726,172500,22988400,3280,3280,3280,3280,0
|
|
20240726,172400,22988400,3280,3280,3280,3280,0
|
|
20240726,172300,22988400,3280,3280,3280,3280,0
|
|
20240726,172200,22988400,3280,3280,3280,3280,0
|
|
20240726,172100,22988400,3280,3280,3280,3280,0
|
|
20240726,172000,22988400,3280,3280,3280,3280,0
|
|
20240726,171900,22988400,3280,3280,3280,3280,0
|
|
20240726,171800,22988400,3280,3280,3280,3280,0
|
|
20240726,171700,22988400,3280,3280,3280,3280,0
|
|
20240726,171600,22988400,3280,3280,3280,3280,0
|
|
20240726,171500,22988400,3280,3280,3280,3280,0
|
|
20240726,171400,22988400,3280,3280,3280,3280,0
|
|
20240726,171300,22988400,3280,3280,3280,3280,0
|
|
20240726,171200,22988400,3280,3280,3280,3280,0
|
|
20240726,171100,22988400,3280,3280,3280,3280,0
|
|
20240726,171000,22988400,3280,3280,3280,3280,0
|
|
20240726,170900,22988400,3280,3280,3280,3280,0
|
|
20240726,170800,22988400,3280,3280,3280,3280,619
|
|
20240726,170700,22988400,3280,3280,3280,3280,0
|
|
20240726,170600,22988400,3280,3280,3280,3280,0
|
|
20240726,170500,22988400,3280,3280,3280,3280,0
|
|
20240726,170400,22988400,3280,3280,3280,3280,0
|
|
20240726,170300,22988400,3280,3280,3280,3280,0
|
|
20240726,170200,22988400,3280,3280,3280,3280,0
|
|
20240726,170100,22988400,3280,3280,3280,3280,0
|
|
20240726,170000,22988400,3280,3280,3280,3280,0
|
|
20240726,165900,22988400,3280,3280,3280,3280,0
|
|
20240726,165800,22988400,3280,3280,3280,3280,0
|
|
20240726,165700,22988400,3280,3280,3280,3280,0
|
|
20240726,165600,22988400,3280,3280,3280,3280,0
|
|
20240726,165500,22988400,3280,3280,3280,3280,0
|
|
20240726,165400,22988400,3280,3280,3280,3280,0
|
|
20240726,165300,22988400,3280,3280,3280,3280,0
|
|
20240726,165200,22988400,3280,3280,3280,3280,0
|
|
20240726,165100,22988400,3280,3280,3280,3280,0
|
|
20240726,165000,22988400,3280,3280,3280,3280,0
|
|
20240726,164900,22988400,3280,3280,3280,3280,0
|
|
20240726,164800,22988400,3280,3280,3280,3280,0
|
|
20240726,164700,22988400,3280,3280,3280,3280,0
|
|
20240726,164600,22988400,3280,3280,3280,3280,0
|
|
20240726,164500,22988400,3280,3280,3280,3280,0
|
|
20240726,164400,22988400,3280,3280,3280,3280,0
|
|
20240726,164300,22988400,3280,3280,3280,3280,0
|
|
20240726,164200,22988400,3280,3280,3280,3280,0
|
|
20240726,164100,22988400,3280,3280,3280,3280,0
|
|
20240726,164000,22988400,3280,3280,3280,3280,0
|
|
20240726,163900,22988400,3280,3280,3280,3280,0
|
|
20240726,163800,22988400,3280,3280,3280,3280,619
|
|
20240726,163700,22988400,3280,3280,3280,3280,0
|
|
20240726,163600,22988400,3280,3280,3280,3280,0
|
|
20240726,163500,22988400,3280,3280,3280,3280,0
|
|
20240726,163400,22988400,3280,3280,3280,3280,0
|
|
20240726,163300,22988400,3280,3280,3280,3280,0
|
|
20240726,163200,22988400,3280,3280,3280,3280,0
|
|
20240726,163100,22988400,3280,3280,3280,3280,0
|
|
20240726,163000,22988400,3280,3280,3280,3280,0
|
|
20240726,162900,22988400,3280,3280,3280,3280,0
|
|
20240726,162800,22988400,3280,3280,3280,3280,0
|
|
20240726,162700,22988400,3280,3280,3280,3280,0
|
|
20240726,162600,22988400,3280,3280,3280,3280,0
|
|
20240726,162500,22988400,3280,3280,3280,3280,0
|
|
20240726,162400,22988400,3280,3280,3280,3280,0
|
|
20240726,162300,22988400,3280,3280,3280,3280,0
|
|
20240726,162200,22988400,3280,3280,3280,3280,0
|
|
20240726,162100,22988400,3280,3280,3280,3280,0
|
|
20240726,162000,22988400,3280,3280,3280,3280,0
|
|
20240726,161900,22988400,3280,3280,3280,3280,0
|
|
20240726,161800,22988400,3280,3280,3280,3280,0
|
|
20240726,161700,22988400,3280,3280,3280,3280,0
|
|
20240726,161600,22988400,3280,3280,3280,3280,0
|
|
20240726,161500,22988400,3280,3280,3280,3280,0
|
|
20240726,161400,22988400,3280,3280,3280,3280,0
|
|
20240726,161300,22988400,3280,3280,3280,3280,0
|
|
20240726,161200,22988400,3280,3280,3280,3280,0
|
|
20240726,161100,22988400,3280,3280,3280,3280,0
|
|
20240726,161000,22988400,3280,3280,3280,3280,0
|
|
20240726,160900,22988400,3280,3280,3280,3280,0
|
|
20240726,160800,22988400,3280,3280,3280,3280,619
|
|
20240726,160700,22988400,3280,3280,3280,3280,0
|
|
20240726,160600,22988400,3280,3280,3280,3280,0
|
|
20240726,160500,22988400,3280,3280,3280,3280,0
|
|
20240726,160400,22988400,3280,3280,3280,3280,0
|
|
20240726,160300,22988400,3280,3280,3280,3280,0
|
|
20240726,160200,22988400,3280,3280,3280,3280,0
|
|
20240726,160100,22988400,3280,3280,3280,3280,0
|
|
20240726,160000,22988400,3280,3280,3280,3280,0
|
|
20240726,155900,22988400,3280,3280,3280,3280,0
|
|
20240726,155800,22988400,3280,3280,3280,3280,0
|
|
20240726,155700,22988400,3280,3280,3280,3280,0
|
|
20240726,155600,22988400,3280,3280,3280,3280,0
|
|
20240726,155500,22988400,3280,3280,3280,3280,0
|
|
20240726,155400,22988400,3280,3280,3280,3280,0
|
|
20240726,155300,22988400,3280,3280,3280,3280,0
|
|
20240726,155200,22988400,3280,3280,3280,3280,0
|
|
20240726,155100,22988400,3280,3280,3280,3280,0
|
|
20240726,155000,22988400,3280,3280,3280,3280,0
|
|
20240726,154900,22988400,3280,3280,3280,3280,0
|
|
20240726,154800,22988400,3280,3280,3280,3280,0
|
|
20240726,154700,22988400,3280,3280,3280,3280,0
|
|
20240726,154600,22988400,3280,3280,3280,3280,0
|
|
20240726,154500,22988400,3280,3280,3280,3280,0
|
|
20240726,154400,22988400,3280,3280,3280,3280,0
|
|
20240726,154300,22988400,3280,3280,3280,3280,0
|
|
20240726,154200,22988400,3280,3280,3280,3280,0
|
|
20240726,154100,22988400,3280,3280,3280,3280,0
|
|
20240726,154000,22988400,3280,3280,3280,3280,0
|
|
20240726,153900,22988400,3280,3280,3280,3280,0
|
|
20240726,153800,22988400,3280,3280,3280,3280,619
|
|
20240726,153700,22988400,3280,3280,3280,3280,0
|
|
20240726,153600,22988400,3280,3280,3280,3280,0
|
|
20240726,153500,22988400,3280,3280,3280,3280,0
|
|
20240726,153400,22988400,3280,3280,3280,3280,0
|
|
20240726,153300,22988400,3280,3280,3280,3280,0
|
|
20240726,153200,22988400,3280,3280,3280,3280,0
|
|
20240726,153100,22988400,3280,3280,3280,3280,0
|
|
20240726,153000,22988400,3280,3280,3280,3280,619
|
|
20240726,152900,20958080,3270,3270,3270,3270,0
|
|
20240726,152800,20958080,3270,3270,3270,3270,0
|
|
20240726,152700,20958080,3270,3270,3270,3270,0
|
|
20240726,152600,20958080,3270,3270,3270,3270,0
|
|
20240726,152500,20958080,3270,3270,3270,3270,0
|
|
20240726,152400,20958080,3270,3270,3270,3270,0
|
|
20240726,152300,20958080,3270,3270,3270,3270,0
|
|
20240726,152200,20958080,3270,3270,3270,3270,0
|
|
20240726,152100,20958080,3270,3270,3270,3270,0
|
|
20240726,152000,20958080,3270,3270,3270,3270,0
|
|
20240726,151900,20958080,3270,3235,3270,3235,354
|
|
20240726,151800,19804345,3235,3235,3235,3235,17
|
|
20240726,151700,19749350,3245,3245,3245,3245,0
|
|
20240726,151600,19749350,3245,3245,3245,3245,2
|
|
20240726,151500,19742860,3250,3250,3250,3250,2
|
|
20240726,151400,19736360,3250,3250,3250,3250,0
|
|
20240726,151300,19736360,3250,3250,3250,3250,0
|
|
20240726,151200,19736360,3250,3250,3250,3250,5
|
|
20240726,151100,19720110,3260,3260,3260,3260,0
|
|
20240726,151000,19720110,3260,3260,3260,3260,0
|
|
20240726,150900,19720110,3260,3260,3260,3260,0
|
|
20240726,150800,19720110,3260,3260,3260,3260,0
|
|
20240726,150700,19720110,3260,3260,3260,3260,0
|
|
20240726,150600,19720110,3260,3260,3260,3260,0
|
|
20240726,150500,19720110,3260,3260,3260,3260,0
|
|
20240726,150400,19720110,3260,3260,3260,3260,0
|
|
20240726,150300,19720110,3260,3260,3260,3260,0
|
|
20240726,150200,19720110,3260,3260,3260,3260,2
|
|
20240726,150100,19713590,3250,3250,3250,3250,0
|
|
20240726,150000,19713590,3250,3245,3260,3245,7
|
|
20240726,145900,19690835,3260,3260,3260,3260,0
|
|
20240726,145800,19690835,3260,3260,3260,3260,0
|
|
20240726,145700,19690835,3260,3260,3260,3260,0
|
|
20240726,145600,19690835,3260,3240,3260,3240,6
|
|
20240726,145500,19671375,3260,3260,3260,3260,0
|
|
20240726,145400,19671375,3260,3255,3260,3240,39
|
|
20240726,145300,19544900,3240,3260,3260,3240,241
|
|
20240726,145200,18759795,3265,3265,3265,3265,2
|
|
20240726,145100,18753265,3260,3260,3260,3260,0
|
|
20240726,145000,18753265,3260,3260,3260,3260,100
|
|
20240726,144900,18427265,3260,3265,3265,3260,267
|
|
20240726,144800,17556835,3265,3265,3265,3265,0
|
|
20240726,144700,17556835,3265,3265,3265,3265,0
|
|
20240726,144600,17556835,3265,3265,3265,3265,0
|
|
20240726,144500,17556835,3265,3265,3265,3265,15
|
|
20240726,144400,17507860,3270,3270,3270,3270,0
|
|
20240726,144300,17507860,3270,3270,3270,3270,0
|
|
20240726,144200,17507860,3270,3270,3270,3270,0
|
|
20240726,144100,17507860,3270,3270,3270,3270,0
|
|
20240726,144000,17507860,3270,3270,3270,3270,0
|
|
20240726,143900,17507860,3270,3270,3270,3270,0
|
|
20240726,143800,17507860,3270,3270,3270,3270,0
|
|
20240726,143700,17507860,3270,3270,3270,3270,0
|
|
20240726,143600,17507860,3270,3270,3270,3270,0
|
|
20240726,143500,17507860,3270,3270,3270,3270,0
|
|
20240726,143400,17507860,3270,3270,3270,3270,0
|
|
20240726,143300,17507860,3270,3270,3270,3270,0
|
|
20240726,143200,17507860,3270,3270,3270,3270,0
|
|
20240726,143100,17507860,3270,3270,3270,3270,0
|
|
20240726,143000,17507860,3270,3270,3270,3270,0
|
|
20240726,142900,17507860,3270,3270,3270,3270,0
|
|
20240726,142800,17507860,3270,3270,3270,3270,0
|
|
20240726,142700,17507860,3270,3270,3270,3270,0
|
|
20240726,142600,17507860,3270,3270,3270,3270,0
|
|
20240726,142500,17507860,3270,3270,3270,3270,0
|
|
20240726,142400,17507860,3270,3270,3270,3270,0
|
|
20240726,142300,17507860,3270,3270,3270,3270,0
|
|
20240726,142200,17507860,3270,3270,3270,3270,0
|
|
20240726,142100,17507860,3270,3270,3270,3270,0
|
|
20240726,142000,17507860,3270,3270,3270,3270,0
|
|
20240726,141900,17507860,3270,3270,3270,3270,0
|
|
20240726,141800,17507860,3270,3270,3270,3270,0
|
|
20240726,141700,17507860,3270,3270,3270,3270,0
|
|
20240726,141600,17507860,3270,3270,3270,3270,15
|
|
20240726,141500,17458810,3270,3270,3270,3270,8
|
|
20240726,141400,17432650,3270,3270,3270,3270,2
|
|
20240726,141300,17426110,3265,3265,3265,3265,110
|
|
20240726,141200,17066960,3265,3265,3265,3265,0
|
|
20240726,141100,17066960,3265,3265,3265,3265,0
|
|
20240726,141000,17066960,3265,3265,3265,3265,7
|
|
20240726,140900,17044105,3270,3270,3270,3270,0
|
|
20240726,140800,17044105,3270,3270,3270,3270,0
|
|
20240726,140700,17044105,3270,3270,3270,3270,0
|
|
20240726,140600,17044105,3270,3270,3270,3270,0
|
|
20240726,140500,17044105,3270,3270,3270,3270,0
|
|
20240726,140400,17044105,3270,3270,3270,3270,0
|
|
20240726,140300,17044105,3270,3270,3270,3270,0
|
|
20240726,140200,17044105,3270,3265,3270,3265,6
|
|
20240726,140100,17024505,3265,3265,3265,3260,253
|
|
20240726,140000,16198740,3265,3265,3265,3265,18
|
|
20240726,135900,16139970,3255,3255,3255,3255,0
|
|
20240726,135800,16139970,3255,3255,3255,3255,0
|
|
20240726,135700,16139970,3255,3255,3255,3255,132
|
|
20240726,135600,15710310,3255,3245,3255,3245,104
|
|
20240726,135500,15371800,3255,3255,3255,3255,0
|
|
20240726,135400,15371800,3255,3255,3255,3255,2
|
|
20240726,135300,15365290,3240,3240,3240,3240,26
|
|
20240726,135200,15281050,3240,3240,3240,3240,24
|
|
20240726,135100,15203290,3240,3240,3240,3240,111
|
|
20240726,135000,14843650,3235,3235,3235,3235,0
|
|
20240726,134900,14843650,3235,3235,3235,3235,0
|
|
20240726,134800,14843650,3235,3235,3235,3235,100
|
|
20240726,134700,14520150,3235,3235,3235,3235,0
|
|
20240726,134600,14520150,3235,3235,3235,3235,0
|
|
20240726,134500,14520150,3235,3235,3235,3235,1
|
|
20240726,134400,14516915,3250,3250,3250,3250,0
|
|
20240726,134300,14516915,3250,3230,3250,3230,7
|
|
20240726,134200,14494285,3220,3220,3220,3220,0
|
|
20240726,134100,14494285,3220,3220,3220,3220,0
|
|
20240726,134000,14494285,3220,3220,3220,3220,0
|
|
20240726,133900,14494285,3220,3220,3220,3220,0
|
|
20240726,133800,14494285,3220,3220,3220,3220,0
|
|
20240726,133700,14494285,3220,3220,3220,3220,0
|
|
20240726,133600,14494285,3220,3220,3220,3220,0
|
|
20240726,133500,14494285,3220,3220,3220,3220,0
|
|
20240726,133400,14494285,3220,3215,3220,3215,127
|
|
20240726,133300,14085395,3220,3220,3220,3220,0
|
|
20240726,133200,14085395,3220,3220,3220,3220,0
|
|
20240726,133100,14085395,3220,3220,3220,3220,0
|
|
20240726,133000,14085395,3220,3220,3220,3220,0
|
|
20240726,132900,14085395,3220,3220,3220,3220,0
|
|
20240726,132800,14085395,3220,3220,3220,3220,0
|
|
20240726,132700,14085395,3220,3220,3220,3220,0
|
|
20240726,132600,14085395,3220,3220,3220,3220,0
|
|
20240726,132500,14085395,3220,3220,3220,3220,0
|
|
20240726,132400,14085395,3220,3220,3220,3220,0
|
|
20240726,132300,14085395,3220,3220,3220,3220,0
|
|
20240726,132200,14085395,3220,3220,3220,3220,0
|
|
20240726,132100,14085395,3220,3220,3220,3220,0
|
|
20240726,132000,14085395,3220,3220,3220,3220,0
|
|
20240726,131900,14085395,3220,3220,3240,3220,255
|
|
20240726,131800,13261185,3235,3220,3235,3220,300
|
|
20240726,131700,12290760,3225,3225,3225,3225,0
|
|
20240726,131600,12290760,3225,3225,3225,3225,0
|
|
20240726,131500,12290760,3225,3225,3225,3225,0
|
|
20240726,131400,12290760,3225,3225,3225,3225,0
|
|
20240726,131300,12290760,3225,3225,3225,3225,0
|
|
20240726,131200,12290760,3225,3225,3225,3225,0
|
|
20240726,131100,12290760,3225,3225,3225,3225,0
|
|
20240726,131000,12290760,3225,3225,3225,3225,0
|
|
20240726,130900,12290760,3225,3225,3225,3225,0
|
|
20240726,130800,12290760,3225,3225,3225,3225,0
|
|
20240726,130700,12290760,3225,3225,3225,3225,0
|
|
20240726,130600,12290760,3225,3225,3225,3225,0
|
|
20240726,130500,12290760,3225,3225,3225,3225,0
|
|
20240726,130400,12290760,3225,3225,3225,3225,0
|
|
20240726,130300,12290760,3225,3225,3225,3225,0
|
|
20240726,130200,12290760,3225,3225,3225,3225,0
|
|
20240726,130100,12290760,3225,3225,3225,3225,0
|
|
20240726,130000,12290760,3225,3225,3225,3225,0
|
|
20240726,125900,12290760,3225,3225,3225,3225,0
|
|
20240726,125800,12290760,3225,3225,3225,3225,0
|
|
20240726,125700,12290760,3225,3225,3225,3225,0
|
|
20240726,125600,12290760,3225,3225,3225,3225,0
|
|
20240726,125500,12290760,3225,3225,3225,3225,2
|
|
20240726,125400,12284310,3215,3215,3215,3215,0
|
|
20240726,125300,12284310,3215,3215,3215,3215,1
|
|
20240726,125200,12281095,3210,3210,3210,3210,0
|
|
20240726,125100,12281095,3210,3210,3210,3210,0
|
|
20240726,125000,12281095,3210,3210,3210,3210,0
|
|
20240726,124900,12281095,3210,3210,3210,3210,10
|
|
20240726,124800,12248995,3220,3220,3220,3220,0
|
|
20240726,124700,12248995,3220,3220,3220,3220,0
|
|
20240726,124600,12248995,3220,3220,3220,3220,0
|
|
20240726,124500,12248995,3220,3220,3220,3220,0
|
|
20240726,124400,12248995,3220,3220,3220,3220,0
|
|
20240726,124300,12248995,3220,3220,3220,3220,0
|
|
20240726,124200,12248995,3220,3220,3220,3220,0
|
|
20240726,124100,12248995,3220,3220,3220,3220,0
|
|
20240726,124000,12248995,3220,3220,3220,3220,0
|
|
20240726,123900,12248995,3220,3220,3220,3220,0
|
|
20240726,123800,12248995,3220,3220,3220,3220,0
|
|
20240726,123700,12248995,3220,3220,3220,3220,0
|
|
20240726,123600,12248995,3220,3220,3220,3220,0
|
|
20240726,123500,12248995,3220,3220,3220,3220,0
|
|
20240726,123400,12248995,3220,3220,3220,3220,0
|
|
20240726,123300,12248995,3220,3220,3220,3220,0
|
|
20240726,123200,12248995,3220,3220,3220,3220,0
|
|
20240726,123100,12248995,3220,3220,3220,3220,0
|
|
20240726,123000,12248995,3220,3220,3220,3220,311
|
|
20240726,122900,11247575,3220,3220,3220,3220,0
|
|
20240726,122800,11247575,3220,3220,3220,3220,0
|
|
20240726,122700,11247575,3220,3220,3220,3220,0
|
|
20240726,122600,11247575,3220,3220,3220,3220,0
|
|
20240726,122500,11247575,3220,3220,3220,3220,0
|
|
20240726,122400,11247575,3220,3220,3220,3220,0
|
|
20240726,122300,11247575,3220,3220,3220,3220,0
|
|
20240726,122200,11247575,3220,3220,3220,3220,0
|
|
20240726,122100,11247575,3220,3220,3220,3220,0
|
|
20240726,122000,11247575,3220,3220,3220,3220,0
|
|
20240726,121900,11247575,3220,3220,3220,3220,0
|
|
20240726,121800,11247575,3220,3220,3220,3220,249
|
|
20240726,121700,10445795,3225,3230,3230,3225,60
|
|
20240726,121600,10252050,3230,3230,3230,3230,0
|
|
20240726,121500,10252050,3230,3230,3230,3230,0
|
|
20240726,121400,10252050,3230,3230,3230,3230,0
|
|
20240726,121300,10252050,3230,3230,3230,3230,0
|
|
20240726,121200,10252050,3230,3230,3230,3230,0
|
|
20240726,121100,10252050,3230,3230,3230,3230,0
|
|
20240726,121000,10252050,3230,3230,3230,3230,0
|
|
20240726,120900,10252050,3230,3230,3230,3230,0
|
|
20240726,120800,10252050,3230,3230,3230,3230,0
|
|
20240726,120700,10252050,3230,3230,3230,3230,0
|
|
20240726,120600,10252050,3230,3230,3230,3230,0
|
|
20240726,120500,10252050,3230,3230,3230,3230,0
|
|
20240726,120400,10252050,3230,3230,3230,3230,0
|
|
20240726,120300,10252050,3230,3230,3230,3230,0
|
|
20240726,120200,10252050,3230,3230,3230,3230,0
|
|
20240726,120100,10252050,3230,3230,3230,3230,0
|
|
20240726,120000,10252050,3230,3230,3230,3230,0
|
|
20240726,115900,10252050,3230,3230,3230,3230,0
|
|
20240726,115800,10252050,3230,3230,3230,3230,0
|
|
20240726,115700,10252050,3230,3230,3230,3230,0
|
|
20240726,115600,10252050,3230,3230,3230,3230,0
|
|
20240726,115500,10252050,3230,3230,3230,3230,0
|
|
20240726,115400,10252050,3230,3230,3230,3230,0
|
|
20240726,115300,10252050,3230,3230,3230,3230,0
|
|
20240726,115200,10252050,3230,3230,3230,3230,0
|
|
20240726,115100,10252050,3230,3230,3230,3230,0
|
|
20240726,115000,10252050,3230,3230,3230,3230,0
|
|
20240726,114900,10252050,3230,3230,3230,3230,0
|
|
20240726,114800,10252050,3230,3230,3230,3230,0
|
|
20240726,114700,10252050,3230,3230,3230,3230,0
|
|
20240726,114600,10252050,3230,3230,3230,3230,0
|
|
20240726,114500,10252050,3230,3230,3230,3230,0
|
|
20240726,114400,10252050,3230,3230,3230,3230,0
|
|
20240726,114300,10252050,3230,3230,3230,3230,0
|
|
20240726,114200,10252050,3230,3230,3230,3230,0
|
|
20240726,114100,10252050,3230,3230,3230,3230,0
|
|
20240726,114000,10252050,3230,3230,3230,3230,0
|
|
20240726,113900,10252050,3230,3230,3230,3230,0
|
|
20240726,113800,10252050,3230,3230,3230,3230,0
|
|
20240726,113700,10252050,3230,3230,3230,3230,151
|
|
20240726,113600,9764320,3225,3225,3225,3225,0
|
|
20240726,113500,9764320,3225,3225,3225,3225,0
|
|
20240726,113400,9764320,3225,3225,3225,3225,0
|
|
20240726,113300,9764320,3225,3225,3225,3225,0
|
|
20240726,113200,9764320,3225,3225,3225,3225,0
|
|
20240726,113100,9764320,3225,3225,3225,3225,8
|
|
20240726,113000,9738520,3220,3220,3220,3220,0
|
|
20240726,112900,9738520,3220,3220,3220,3220,0
|
|
20240726,112800,9738520,3220,3220,3220,3220,0
|
|
20240726,112700,9738520,3220,3220,3220,3220,0
|
|
20240726,112600,9738520,3220,3220,3220,3220,0
|
|
20240726,112500,9738520,3220,3220,3220,3220,0
|
|
20240726,112400,9738520,3220,3220,3220,3220,0
|
|
20240726,112300,9738520,3220,3220,3220,3220,0
|
|
20240726,112200,9738520,3220,3220,3220,3220,0
|
|
20240726,112100,9738520,3220,3220,3220,3220,0
|
|
20240726,112000,9738520,3220,3220,3220,3220,0
|
|
20240726,111900,9738520,3220,3220,3220,3220,0
|
|
20240726,111800,9738520,3220,3220,3220,3220,0
|
|
20240726,111700,9738520,3220,3220,3220,3220,0
|
|
20240726,111600,9738520,3220,3220,3220,3220,0
|
|
20240726,111500,9738520,3220,3220,3220,3220,0
|
|
20240726,111400,9738520,3220,3220,3220,3220,0
|
|
20240726,111300,9738520,3220,3220,3220,3220,0
|
|
20240726,111200,9738520,3220,3220,3220,3220,0
|
|
20240726,111100,9738520,3220,3220,3220,3220,0
|
|
20240726,111000,9738520,3220,3220,3220,3220,0
|
|
20240726,110900,9738520,3220,3220,3220,3220,0
|
|
20240726,110800,9738520,3220,3220,3220,3220,0
|
|
20240726,110700,9738520,3220,3220,3220,3220,0
|
|
20240726,110600,9738520,3220,3220,3220,3220,0
|
|
20240726,110500,9738520,3220,3220,3220,3220,0
|
|
20240726,110400,9738520,3220,3220,3220,3220,0
|
|
20240726,110300,9738520,3220,3220,3220,3220,0
|
|
20240726,110200,9738520,3220,3220,3220,3220,0
|
|
20240726,110100,9738520,3220,3220,3220,3220,0
|
|
20240726,110000,9738520,3220,3220,3220,3220,0
|
|
20240726,105900,9738520,3220,3220,3220,3220,0
|
|
20240726,105800,9738520,3220,3220,3220,3220,0
|
|
20240726,105700,9738520,3220,3220,3220,3220,0
|
|
20240726,105600,9738520,3220,3220,3220,3220,0
|
|
20240726,105500,9738520,3220,3220,3220,3220,0
|
|
20240726,105400,9738520,3220,3220,3220,3220,0
|
|
20240726,105300,9738520,3220,3220,3220,3220,0
|
|
20240726,105200,9738520,3220,3220,3220,3220,0
|
|
20240726,105100,9738520,3220,3220,3220,3220,0
|
|
20240726,105000,9738520,3220,3220,3220,3220,0
|
|
20240726,104900,9738520,3220,3220,3220,3220,0
|
|
20240726,104800,9738520,3220,3220,3220,3220,0
|
|
20240726,104700,9738520,3220,3220,3220,3220,0
|
|
20240726,104600,9738520,3220,3220,3220,3220,0
|
|
20240726,104500,9738520,3220,3225,3225,3220,782
|
|
20240726,104400,7216955,3225,3225,3225,3225,0
|
|
20240726,104300,7216955,3225,3225,3225,3225,0
|
|
20240726,104200,7216955,3225,3225,3225,3225,0
|
|
20240726,104100,7216955,3225,3225,3225,3225,0
|
|
20240726,104000,7216955,3225,3225,3225,3225,0
|
|
20240726,103900,7216955,3225,3225,3225,3225,0
|
|
20240726,103800,7216955,3225,3225,3225,3225,0
|
|
20240726,103700,7216955,3225,3225,3225,3225,0
|
|
20240726,103600,7216955,3225,3225,3225,3225,0
|
|
20240726,103500,7216955,3225,3225,3225,3225,0
|
|
20240726,103400,7216955,3225,3225,3225,3225,95
|
|
20240726,103300,6910580,3220,3220,3220,3220,0
|
|
20240726,103200,6910580,3220,3220,3220,3220,0
|
|
20240726,103100,6910580,3220,3220,3220,3220,0
|
|
20240726,103000,6910580,3220,3220,3220,3220,1
|
|
20240726,102900,6907360,3230,3230,3230,3230,0
|
|
20240726,102800,6907360,3230,3230,3230,3230,0
|
|
20240726,102700,6907360,3230,3230,3230,3230,0
|
|
20240726,102600,6907360,3230,3230,3230,3230,0
|
|
20240726,102500,6907360,3230,3230,3230,3230,0
|
|
20240726,102400,6907360,3230,3230,3230,3230,0
|
|
20240726,102300,6907360,3230,3230,3230,3230,1
|
|
20240726,102200,6904130,3220,3215,3220,3215,17
|
|
20240726,102100,6849400,3230,3230,3230,3230,0
|
|
20240726,102000,6849400,3230,3230,3230,3230,0
|
|
20240726,101900,6849400,3230,3230,3230,3230,0
|
|
20240726,101800,6849400,3230,3230,3230,3230,0
|
|
20240726,101700,6849400,3230,3230,3230,3230,0
|
|
20240726,101600,6849400,3230,3230,3230,3230,0
|
|
20240726,101500,6849400,3230,3230,3230,3230,0
|
|
20240726,101400,6849400,3230,3195,3235,3195,235
|
|
20240726,101300,6096175,3205,3210,3235,3195,1233
|
|
20240726,101200,2152735,3210,3210,3210,3210,12
|
|
20240726,101100,2114215,3210,3210,3210,3210,0
|
|
20240726,101000,2114215,3210,3235,3235,3210,14
|
|
20240726,100900,2069225,3210,3210,3210,3210,5
|
|
20240726,100800,2053175,3210,3210,3210,3210,205
|
|
20240726,100700,1395125,3210,3210,3210,3210,0
|
|
20240726,100600,1395125,3210,3210,3210,3210,0
|
|
20240726,100500,1395125,3210,3210,3210,3210,0
|
|
20240726,100400,1395125,3210,3210,3210,3210,0
|
|
20240726,100300,1395125,3210,3210,3210,3210,2
|
|
20240726,100200,1388705,3215,3215,3215,3215,0
|
|
20240726,100100,1388705,3215,3215,3215,3215,0
|
|
20240726,100000,1388705,3215,3215,3215,3215,0
|
|
20240726,095900,1388705,3215,3215,3215,3215,0
|
|
20240726,095800,1388705,3215,3215,3215,3215,0
|
|
20240726,095700,1388705,3215,3215,3215,3215,0
|
|
20240726,095600,1388705,3215,3235,3235,3215,9
|
|
20240726,095500,1359685,3235,3235,3235,3235,0
|
|
20240726,095400,1359685,3235,3235,3235,3235,0
|
|
20240726,095300,1359685,3235,3235,3235,3235,0
|
|
20240726,095200,1359685,3235,3235,3235,3235,0
|
|
20240726,095100,1359685,3235,3235,3235,3235,0
|
|
20240726,095000,1359685,3235,3235,3235,3235,0
|
|
20240726,094900,1359685,3235,3255,3255,3235,292
|
|
20240726,094800,412165,3250,3250,3250,3250,0
|
|
20240726,094700,412165,3250,3250,3250,3250,32
|
|
20240726,094600,308165,3250,3250,3250,3250,0
|
|
20240726,094500,308165,3250,3250,3250,3250,0
|
|
20240726,094400,308165,3250,3250,3250,3250,1
|
|
20240726,094300,304915,3255,3255,3255,3255,0
|
|
20240726,094200,304915,3255,3255,3255,3255,0
|
|
20240726,094100,304915,3255,3255,3255,3255,3
|
|
20240726,094000,295150,3260,3260,3260,3260,0
|
|
20240726,093900,295150,3260,3260,3260,3260,0
|
|
20240726,093800,295150,3260,3260,3260,3260,0
|
|
20240726,093700,295150,3260,3260,3260,3260,0
|
|
20240726,093600,295150,3260,3260,3260,3260,0
|
|
20240726,093500,295150,3260,3260,3260,3260,0
|
|
20240726,093400,295150,3260,3260,3260,3260,0
|
|
20240726,093300,295150,3260,3260,3260,3260,0
|
|
20240726,093200,295150,3260,3260,3260,3260,0
|
|
20240726,093100,295150,3260,3260,3260,3260,0
|
|
20240726,093000,295150,3260,3260,3260,3260,0
|
|
20240726,092900,295150,3260,3260,3260,3260,0
|
|
20240726,092800,295150,3260,3260,3260,3260,0
|
|
20240726,092700,295150,3260,3260,3260,3260,0
|
|
20240726,092600,295150,3260,3260,3260,3260,0
|
|
20240726,092500,295150,3260,3260,3260,3260,0
|
|
20240726,092400,295150,3260,3260,3260,3260,0
|
|
20240726,092300,295150,3260,3260,3260,3260,0
|
|
20240726,092200,295150,3260,3260,3260,3260,0
|
|
20240726,092100,295150,3260,3260,3260,3260,10
|
|
20240726,092000,262550,3280,3280,3280,3280,0
|
|
20240726,091900,262550,3280,3280,3280,3280,0
|
|
20240726,091800,262550,3280,3280,3280,3280,0
|
|
20240726,091700,262550,3280,3280,3280,3280,0
|
|
20240726,091600,262550,3280,3280,3280,3280,0
|
|
20240726,091500,262550,3280,3280,3280,3280,0
|
|
20240726,091400,262550,3280,3280,3280,3280,0
|
|
20240726,091300,262550,3280,3280,3280,3280,0
|
|
20240726,091200,262550,3280,3280,3280,3280,0
|
|
20240726,091100,262550,3280,3280,3280,3280,0
|
|
20240726,091000,262550,3280,3280,3280,3280,0
|
|
20240726,090900,262550,3280,3280,3280,3280,0
|
|
20240726,090800,262550,3280,3280,3280,3280,0
|
|
20240726,090700,262550,3280,3280,3280,3280,42
|
|
20240726,090600,124790,3295,3295,3295,3295,10
|
|
20240726,090500,91840,3280,3280,3280,3280,0
|
|
20240726,090400,91840,3280,3280,3280,3280,0
|
|
20240726,090300,91840,3280,3280,3280,3280,0
|
|
20240726,090200,91840,3280,3280,3280,3280,0
|
|
20240726,090100,91840,3280,3280,3280,3280,0
|
|
20240726,090000,91840,3280,3280,3280,3280,28
|