684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,202100,318349830,4170,4170,4170,4170,2376
|
|
20240726,202000,318349830,4170,4170,4170,4170,0
|
|
20240726,201900,318349830,4170,4170,4170,4170,0
|
|
20240726,201800,318349830,4170,4170,4170,4170,0
|
|
20240726,201700,318349830,4170,4170,4170,4170,0
|
|
20240726,201600,318349830,4170,4170,4170,4170,0
|
|
20240726,201500,318349830,4170,4170,4170,4170,0
|
|
20240726,201400,318349830,4170,4170,4170,4170,0
|
|
20240726,201300,318349830,4170,4170,4170,4170,0
|
|
20240726,201200,318349830,4170,4170,4170,4170,0
|
|
20240726,201100,318349830,4170,4170,4170,4170,0
|
|
20240726,201000,318349830,4170,4170,4170,4170,0
|
|
20240726,200900,318349830,4170,4170,4170,4170,0
|
|
20240726,200800,318349830,4170,4170,4170,4170,0
|
|
20240726,200700,318349830,4170,4170,4170,4170,0
|
|
20240726,200600,318349830,4170,4170,4170,4170,0
|
|
20240726,200500,318349830,4170,4170,4170,4170,0
|
|
20240726,200400,318349830,4170,4170,4170,4170,0
|
|
20240726,200300,318349830,4170,4170,4170,4170,0
|
|
20240726,200200,318349830,4170,4170,4170,4170,0
|
|
20240726,200100,318349830,4170,4170,4170,4170,0
|
|
20240726,200000,318349830,4170,4170,4170,4170,0
|
|
20240726,195900,318349830,4170,4170,4170,4170,0
|
|
20240726,195800,318349830,4170,4170,4170,4170,0
|
|
20240726,195700,318349830,4170,4170,4170,4170,0
|
|
20240726,195600,318349830,4170,4170,4170,4170,0
|
|
20240726,195500,318349830,4170,4170,4170,4170,0
|
|
20240726,195400,318349830,4170,4170,4170,4170,0
|
|
20240726,195300,318349830,4170,4170,4170,4170,0
|
|
20240726,195200,318349830,4170,4170,4170,4170,0
|
|
20240726,195100,318349830,4170,4170,4170,4170,2376
|
|
20240726,195000,318349830,4170,4170,4170,4170,0
|
|
20240726,194900,318349830,4170,4170,4170,4170,0
|
|
20240726,194800,318349830,4170,4170,4170,4170,0
|
|
20240726,194700,318349830,4170,4170,4170,4170,0
|
|
20240726,194600,318349830,4170,4170,4170,4170,0
|
|
20240726,194500,318349830,4170,4170,4170,4170,0
|
|
20240726,194400,318349830,4170,4170,4170,4170,0
|
|
20240726,194300,318349830,4170,4170,4170,4170,0
|
|
20240726,194200,318349830,4170,4170,4170,4170,0
|
|
20240726,194100,318349830,4170,4170,4170,4170,0
|
|
20240726,194000,318349830,4170,4170,4170,4170,0
|
|
20240726,193900,318349830,4170,4170,4170,4170,0
|
|
20240726,193800,318349830,4170,4170,4170,4170,0
|
|
20240726,193700,318349830,4170,4170,4170,4170,0
|
|
20240726,193600,318349830,4170,4170,4170,4170,0
|
|
20240726,193500,318349830,4170,4170,4170,4170,0
|
|
20240726,193400,318349830,4170,4170,4170,4170,0
|
|
20240726,193300,318349830,4170,4170,4170,4170,0
|
|
20240726,193200,318349830,4170,4170,4170,4170,0
|
|
20240726,193100,318349830,4170,4170,4170,4170,0
|
|
20240726,193000,318349830,4170,4170,4170,4170,0
|
|
20240726,192900,318349830,4170,4170,4170,4170,0
|
|
20240726,192800,318349830,4170,4170,4170,4170,0
|
|
20240726,192700,318349830,4170,4170,4170,4170,0
|
|
20240726,192600,318349830,4170,4170,4170,4170,0
|
|
20240726,192500,318349830,4170,4170,4170,4170,0
|
|
20240726,192400,318349830,4170,4170,4170,4170,0
|
|
20240726,192300,318349830,4170,4170,4170,4170,0
|
|
20240726,192200,318349830,4170,4170,4170,4170,0
|
|
20240726,192100,318349830,4170,4170,4170,4170,2376
|
|
20240726,192000,318349830,4170,4170,4170,4170,0
|
|
20240726,191900,318349830,4170,4170,4170,4170,0
|
|
20240726,191800,318349830,4170,4170,4170,4170,0
|
|
20240726,191700,318349830,4170,4170,4170,4170,0
|
|
20240726,191600,318349830,4170,4170,4170,4170,0
|
|
20240726,191500,318349830,4170,4170,4170,4170,0
|
|
20240726,191400,318349830,4170,4170,4170,4170,0
|
|
20240726,191300,318349830,4170,4170,4170,4170,0
|
|
20240726,191200,318349830,4170,4170,4170,4170,0
|
|
20240726,191100,318349830,4170,4170,4170,4170,0
|
|
20240726,191000,318349830,4170,4170,4170,4170,0
|
|
20240726,190900,318349830,4170,4170,4170,4170,0
|
|
20240726,190800,318349830,4170,4170,4170,4170,0
|
|
20240726,190700,318349830,4170,4170,4170,4170,0
|
|
20240726,190600,318349830,4170,4170,4170,4170,0
|
|
20240726,190500,318349830,4170,4170,4170,4170,0
|
|
20240726,190400,318349830,4170,4170,4170,4170,0
|
|
20240726,190300,318349830,4170,4170,4170,4170,0
|
|
20240726,190200,318349830,4170,4170,4170,4170,0
|
|
20240726,190100,318349830,4170,4170,4170,4170,0
|
|
20240726,190000,318349830,4170,4170,4170,4170,0
|
|
20240726,185900,318349830,4170,4170,4170,4170,0
|
|
20240726,185800,318349830,4170,4170,4170,4170,0
|
|
20240726,185700,318349830,4170,4170,4170,4170,0
|
|
20240726,185600,318349830,4170,4170,4170,4170,0
|
|
20240726,185500,318349830,4170,4170,4170,4170,0
|
|
20240726,185400,318349830,4170,4170,4170,4170,0
|
|
20240726,185300,318349830,4170,4170,4170,4170,0
|
|
20240726,185200,318349830,4170,4170,4170,4170,0
|
|
20240726,185100,318349830,4170,4170,4170,4170,2376
|
|
20240726,185000,318349830,4170,4170,4170,4170,0
|
|
20240726,184900,318349830,4170,4170,4170,4170,0
|
|
20240726,184800,318349830,4170,4170,4170,4170,0
|
|
20240726,184700,318349830,4170,4170,4170,4170,0
|
|
20240726,184600,318349830,4170,4170,4170,4170,0
|
|
20240726,184500,318349830,4170,4170,4170,4170,0
|
|
20240726,184400,318349830,4170,4170,4170,4170,0
|
|
20240726,184300,318349830,4170,4170,4170,4170,0
|
|
20240726,184200,318349830,4170,4170,4170,4170,0
|
|
20240726,184100,318349830,4170,4170,4170,4170,0
|
|
20240726,184000,318349830,4170,4170,4170,4170,0
|
|
20240726,183900,318349830,4170,4170,4170,4170,0
|
|
20240726,183800,318349830,4170,4170,4170,4170,0
|
|
20240726,183700,318349830,4170,4170,4170,4170,0
|
|
20240726,183600,318349830,4170,4170,4170,4170,0
|
|
20240726,183500,318349830,4170,4170,4170,4170,0
|
|
20240726,183400,318349830,4170,4170,4170,4170,0
|
|
20240726,183300,318349830,4170,4170,4170,4170,0
|
|
20240726,183200,318349830,4170,4170,4170,4170,0
|
|
20240726,183100,318349830,4170,4170,4170,4170,0
|
|
20240726,183000,318349830,4170,4170,4170,4170,0
|
|
20240726,182900,318349830,4170,4170,4170,4170,0
|
|
20240726,182800,318349830,4170,4170,4170,4170,0
|
|
20240726,182700,318349830,4170,4170,4170,4170,0
|
|
20240726,182600,318349830,4170,4170,4170,4170,0
|
|
20240726,182500,318349830,4170,4170,4170,4170,0
|
|
20240726,182400,318349830,4170,4170,4170,4170,0
|
|
20240726,182300,318349830,4170,4170,4170,4170,0
|
|
20240726,182200,318349830,4170,4170,4170,4170,0
|
|
20240726,182100,318349830,4170,4170,4170,4170,2376
|
|
20240726,182000,318349830,4170,4170,4170,4170,0
|
|
20240726,181900,318349830,4170,4170,4170,4170,0
|
|
20240726,181800,318349830,4170,4170,4170,4170,0
|
|
20240726,181700,318349830,4170,4170,4170,4170,0
|
|
20240726,181600,318349830,4170,4170,4170,4170,0
|
|
20240726,181500,318349830,4170,4170,4170,4170,0
|
|
20240726,181400,318349830,4170,4170,4170,4170,0
|
|
20240726,181300,318349830,4170,4170,4170,4170,0
|
|
20240726,181200,318349830,4170,4170,4170,4170,0
|
|
20240726,181100,318349830,4170,4170,4170,4170,0
|
|
20240726,181000,318349830,4170,4170,4170,4170,0
|
|
20240726,180900,318349830,4170,4170,4170,4170,0
|
|
20240726,180800,318349830,4170,4170,4170,4170,0
|
|
20240726,180700,318349830,4170,4170,4170,4170,0
|
|
20240726,180600,318349830,4170,4170,4170,4170,0
|
|
20240726,180500,318349830,4170,4170,4170,4170,0
|
|
20240726,180400,318349830,4170,4170,4170,4170,0
|
|
20240726,180300,318349830,4170,4170,4170,4170,0
|
|
20240726,180200,318349830,4170,4170,4170,4170,0
|
|
20240726,180100,318349830,4170,4170,4170,4170,0
|
|
20240726,180000,318349830,4170,4170,4170,4170,0
|
|
20240726,175900,318349830,4170,4170,4170,4170,0
|
|
20240726,175800,318349830,4170,4170,4170,4170,0
|
|
20240726,175700,318349830,4170,4170,4170,4170,0
|
|
20240726,175600,318349830,4170,4170,4170,4170,0
|
|
20240726,175500,318349830,4170,4170,4170,4170,0
|
|
20240726,175400,318349830,4170,4170,4170,4170,0
|
|
20240726,175300,318349830,4170,4170,4170,4170,0
|
|
20240726,175200,318349830,4170,4170,4170,4170,0
|
|
20240726,175100,318349830,4170,4170,4170,4170,2376
|
|
20240726,175000,318349830,4170,4170,4170,4170,0
|
|
20240726,174900,318349830,4170,4170,4170,4170,0
|
|
20240726,174800,318349830,4170,4170,4170,4170,0
|
|
20240726,174700,318349830,4170,4170,4170,4170,0
|
|
20240726,174600,318349830,4170,4170,4170,4170,0
|
|
20240726,174500,318349830,4170,4170,4170,4170,0
|
|
20240726,174400,318349830,4170,4170,4170,4170,0
|
|
20240726,174300,318349830,4170,4170,4170,4170,0
|
|
20240726,174200,318349830,4170,4170,4170,4170,0
|
|
20240726,174100,318349830,4170,4170,4170,4170,0
|
|
20240726,174000,318349830,4170,4170,4170,4170,0
|
|
20240726,173900,318349830,4170,4170,4170,4170,0
|
|
20240726,173800,318349830,4170,4170,4170,4170,0
|
|
20240726,173700,318349830,4170,4170,4170,4170,0
|
|
20240726,173600,318349830,4170,4170,4170,4170,0
|
|
20240726,173500,318349830,4170,4170,4170,4170,0
|
|
20240726,173400,318349830,4170,4170,4170,4170,0
|
|
20240726,173300,318349830,4170,4170,4170,4170,0
|
|
20240726,173200,318349830,4170,4170,4170,4170,0
|
|
20240726,173100,318349830,4170,4170,4170,4170,0
|
|
20240726,173000,318349830,4170,4170,4170,4170,0
|
|
20240726,172900,318349830,4170,4170,4170,4170,0
|
|
20240726,172800,318349830,4170,4170,4170,4170,0
|
|
20240726,172700,318349830,4170,4170,4170,4170,0
|
|
20240726,172600,318349830,4170,4170,4170,4170,0
|
|
20240726,172500,318349830,4170,4170,4170,4170,0
|
|
20240726,172400,318349830,4170,4170,4170,4170,0
|
|
20240726,172300,318349830,4170,4170,4170,4170,0
|
|
20240726,172200,318349830,4170,4170,4170,4170,0
|
|
20240726,172100,318349830,4170,4170,4170,4170,2376
|
|
20240726,172000,318349830,4170,4170,4170,4170,0
|
|
20240726,171900,318349830,4170,4170,4170,4170,0
|
|
20240726,171800,318349830,4170,4170,4170,4170,0
|
|
20240726,171700,318349830,4170,4170,4170,4170,0
|
|
20240726,171600,318349830,4170,4170,4170,4170,0
|
|
20240726,171500,318349830,4170,4170,4170,4170,0
|
|
20240726,171400,318349830,4170,4170,4170,4170,0
|
|
20240726,171300,318349830,4170,4170,4170,4170,0
|
|
20240726,171200,318349830,4170,4170,4170,4170,0
|
|
20240726,171100,318349830,4170,4170,4170,4170,0
|
|
20240726,171000,318349830,4170,4170,4170,4170,0
|
|
20240726,170900,318349830,4170,4170,4170,4170,0
|
|
20240726,170800,318349830,4170,4170,4170,4170,0
|
|
20240726,170700,318349830,4170,4170,4170,4170,0
|
|
20240726,170600,318349830,4170,4170,4170,4170,0
|
|
20240726,170500,318349830,4170,4170,4170,4170,0
|
|
20240726,170400,318349830,4170,4170,4170,4170,0
|
|
20240726,170300,318349830,4170,4170,4170,4170,0
|
|
20240726,170200,318349830,4170,4170,4170,4170,0
|
|
20240726,170100,318349830,4170,4170,4170,4170,0
|
|
20240726,170000,318349830,4170,4170,4170,4170,0
|
|
20240726,165900,318349830,4170,4170,4170,4170,0
|
|
20240726,165800,318349830,4170,4170,4170,4170,0
|
|
20240726,165700,318349830,4170,4170,4170,4170,0
|
|
20240726,165600,318349830,4170,4170,4170,4170,0
|
|
20240726,165500,318349830,4170,4170,4170,4170,0
|
|
20240726,165400,318349830,4170,4170,4170,4170,0
|
|
20240726,165300,318349830,4170,4170,4170,4170,0
|
|
20240726,165200,318349830,4170,4170,4170,4170,0
|
|
20240726,165100,318349830,4170,4170,4170,4170,2376
|
|
20240726,165000,318349830,4170,4170,4170,4170,0
|
|
20240726,164900,318349830,4170,4170,4170,4170,0
|
|
20240726,164800,318349830,4170,4170,4170,4170,0
|
|
20240726,164700,318349830,4170,4170,4170,4170,0
|
|
20240726,164600,318349830,4170,4170,4170,4170,0
|
|
20240726,164500,318349830,4170,4170,4170,4170,0
|
|
20240726,164400,318349830,4170,4170,4170,4170,0
|
|
20240726,164300,318349830,4170,4170,4170,4170,0
|
|
20240726,164200,318349830,4170,4170,4170,4170,0
|
|
20240726,164100,318349830,4170,4170,4170,4170,0
|
|
20240726,164000,318349830,4170,4170,4170,4170,0
|
|
20240726,163900,318349830,4170,4170,4170,4170,0
|
|
20240726,163800,318349830,4170,4170,4170,4170,0
|
|
20240726,163700,318349830,4170,4170,4170,4170,0
|
|
20240726,163600,318349830,4170,4170,4170,4170,0
|
|
20240726,163500,318349830,4170,4170,4170,4170,0
|
|
20240726,163400,318349830,4170,4170,4170,4170,0
|
|
20240726,163300,318349830,4170,4170,4170,4170,0
|
|
20240726,163200,318349830,4170,4170,4170,4170,0
|
|
20240726,163100,318349830,4170,4170,4170,4170,0
|
|
20240726,163000,318349830,4170,4170,4170,4170,0
|
|
20240726,162900,318349830,4170,4170,4170,4170,0
|
|
20240726,162800,318349830,4170,4170,4170,4170,0
|
|
20240726,162700,318349830,4170,4170,4170,4170,0
|
|
20240726,162600,318349830,4170,4170,4170,4170,0
|
|
20240726,162500,318349830,4170,4170,4170,4170,0
|
|
20240726,162400,318349830,4170,4170,4170,4170,0
|
|
20240726,162300,318349830,4170,4170,4170,4170,0
|
|
20240726,162200,318349830,4170,4170,4170,4170,0
|
|
20240726,162100,318349830,4170,4170,4170,4170,2376
|
|
20240726,162000,318349830,4170,4170,4170,4170,0
|
|
20240726,161900,318349830,4170,4170,4170,4170,0
|
|
20240726,161800,318349830,4170,4170,4170,4170,0
|
|
20240726,161700,318349830,4170,4170,4170,4170,0
|
|
20240726,161600,318349830,4170,4170,4170,4170,0
|
|
20240726,161500,318349830,4170,4170,4170,4170,0
|
|
20240726,161400,318349830,4170,4170,4170,4170,0
|
|
20240726,161300,318349830,4170,4170,4170,4170,0
|
|
20240726,161200,318349830,4170,4170,4170,4170,0
|
|
20240726,161100,318349830,4170,4170,4170,4170,0
|
|
20240726,161000,318349830,4170,4170,4170,4170,0
|
|
20240726,160900,318349830,4170,4170,4170,4170,0
|
|
20240726,160800,318349830,4170,4170,4170,4170,0
|
|
20240726,160700,318349830,4170,4170,4170,4170,0
|
|
20240726,160600,318349830,4170,4170,4170,4170,0
|
|
20240726,160500,318349830,4170,4170,4170,4170,0
|
|
20240726,160400,318349830,4170,4170,4170,4170,0
|
|
20240726,160300,318349830,4170,4170,4170,4170,0
|
|
20240726,160200,318349830,4170,4170,4170,4170,0
|
|
20240726,160100,318349830,4170,4170,4170,4170,0
|
|
20240726,160000,318349830,4170,4170,4170,4170,0
|
|
20240726,155900,318349830,4170,4170,4170,4170,0
|
|
20240726,155800,318349830,4170,4170,4170,4170,0
|
|
20240726,155700,318349830,4170,4170,4170,4170,0
|
|
20240726,155600,318349830,4170,4170,4170,4170,0
|
|
20240726,155500,318349830,4170,4170,4170,4170,0
|
|
20240726,155400,318349830,4170,4170,4170,4170,0
|
|
20240726,155300,318349830,4170,4170,4170,4170,0
|
|
20240726,155200,318349830,4170,4170,4170,4170,0
|
|
20240726,155100,318349830,4170,4170,4170,4170,2376
|
|
20240726,155000,318349830,4170,4170,4170,4170,0
|
|
20240726,154900,318349830,4170,4170,4170,4170,0
|
|
20240726,154800,318349830,4170,4170,4170,4170,0
|
|
20240726,154700,318349830,4170,4170,4170,4170,0
|
|
20240726,154600,318349830,4170,4170,4170,4170,0
|
|
20240726,154500,318349830,4170,4170,4170,4170,0
|
|
20240726,154400,318349830,4170,4170,4170,4170,0
|
|
20240726,154300,318349830,4170,4170,4170,4170,0
|
|
20240726,154200,318349830,4170,4170,4170,4170,0
|
|
20240726,154100,318349830,4170,4170,4170,4170,0
|
|
20240726,154000,318349830,4170,4170,4170,4170,0
|
|
20240726,153900,318349830,4170,4170,4170,4170,0
|
|
20240726,153800,318349830,4170,4170,4170,4170,0
|
|
20240726,153700,318349830,4170,4170,4170,4170,0
|
|
20240726,153600,318349830,4170,4170,4170,4170,0
|
|
20240726,153500,318349830,4170,4170,4170,4170,0
|
|
20240726,153400,318349830,4170,4170,4170,4170,0
|
|
20240726,153300,318349830,4170,4170,4170,4170,0
|
|
20240726,153200,318349830,4170,4170,4170,4170,0
|
|
20240726,153100,318349830,4170,4170,4170,4170,0
|
|
20240726,153000,318349830,4170,4170,4170,4170,2376
|
|
20240726,152900,308441910,4175,4175,4175,4175,0
|
|
20240726,152800,308441910,4175,4175,4175,4175,0
|
|
20240726,152700,308441910,4175,4175,4175,4175,0
|
|
20240726,152600,308441910,4175,4175,4175,4175,0
|
|
20240726,152500,308441910,4175,4175,4175,4175,0
|
|
20240726,152400,308441910,4175,4175,4175,4175,0
|
|
20240726,152300,308441910,4175,4175,4175,4175,0
|
|
20240726,152200,308441910,4175,4175,4175,4175,0
|
|
20240726,152100,308441910,4175,4175,4175,4175,0
|
|
20240726,152000,308441910,4175,4175,4175,4175,0
|
|
20240726,151900,308441910,4175,4170,4175,4170,511
|
|
20240726,151800,306311035,4175,4175,4175,4175,0
|
|
20240726,151700,306311035,4175,4170,4175,4170,1063
|
|
20240726,151600,301876810,4170,4160,4170,4160,52
|
|
20240726,151500,301660250,4170,4170,4170,4170,0
|
|
20240726,151400,301660250,4170,4170,4170,4170,218
|
|
20240726,151300,300751190,4170,4170,4170,4170,2120
|
|
20240726,151200,291910790,4165,4160,4165,4160,1994
|
|
20240726,151100,283609280,4160,4160,4160,4160,14
|
|
20240726,151000,283551040,4155,4155,4155,4155,385
|
|
20240726,150900,281951365,4155,4155,4155,4155,0
|
|
20240726,150800,281951365,4155,4155,4155,4155,0
|
|
20240726,150700,281951365,4155,4155,4155,4150,1407
|
|
20240726,150600,276107485,4155,4155,4155,4155,240
|
|
20240726,150500,275110285,4150,4150,4150,4150,0
|
|
20240726,150400,275110285,4150,4150,4150,4150,347
|
|
20240726,150300,273670235,4150,4150,4150,4150,0
|
|
20240726,150200,273670235,4150,4150,4150,4150,0
|
|
20240726,150100,273670235,4150,4155,4155,4150,61
|
|
20240726,150000,273417050,4150,4150,4150,4150,3358
|
|
20240726,145900,259481350,4150,4150,4150,4150,5
|
|
20240726,145800,259460600,4155,4155,4155,4155,7
|
|
20240726,145700,259431515,4155,4155,4155,4155,0
|
|
20240726,145600,259431515,4155,4155,4155,4155,102
|
|
20240726,145500,259007705,4155,4155,4155,4155,500
|
|
20240726,145400,256930205,4155,4155,4155,4155,0
|
|
20240726,145300,256930205,4155,4155,4155,4155,61
|
|
20240726,145200,256676750,4155,4155,4155,4155,250
|
|
20240726,145100,255638000,4155,4155,4155,4155,0
|
|
20240726,145000,255638000,4155,4155,4155,4155,630
|
|
20240726,144900,253020350,4150,4150,4150,4150,628
|
|
20240726,144800,250414150,4150,4145,4150,4145,1194
|
|
20240726,144700,245459085,4145,4140,4145,4140,19
|
|
20240726,144600,245380355,4145,4145,4145,4145,479
|
|
20240726,144500,243394900,4140,4140,4140,4140,1500
|
|
20240726,144400,237184900,4140,4140,4140,4140,1000
|
|
20240726,144300,233044900,4145,4145,4145,4145,468
|
|
20240726,144200,231105040,4150,4150,4150,4150,710
|
|
20240726,144100,228158540,4140,4140,4140,4140,69
|
|
20240726,144000,227872880,4145,4145,4145,4145,0
|
|
20240726,143900,227872880,4145,4145,4145,4145,303
|
|
20240726,143800,226616945,4145,4145,4145,4145,109
|
|
20240726,143700,226165140,4145,4145,4145,4145,0
|
|
20240726,143600,226165140,4145,4145,4145,4145,0
|
|
20240726,143500,226165140,4145,4145,4145,4145,0
|
|
20240726,143400,226165140,4145,4145,4145,4145,500
|
|
20240726,143300,224092640,4145,4145,4145,4145,0
|
|
20240726,143200,224092640,4145,4150,4150,4145,113
|
|
20240726,143100,223623695,4150,4150,4150,4150,20
|
|
20240726,143000,223540695,4150,4150,4150,4150,0
|
|
20240726,142900,223540695,4150,4150,4150,4150,0
|
|
20240726,142800,223540695,4150,4150,4150,4150,0
|
|
20240726,142700,223540695,4150,4150,4150,4150,0
|
|
20240726,142600,223540695,4150,4150,4150,4150,4
|
|
20240726,142500,223524095,4145,4145,4145,4145,0
|
|
20240726,142400,223524095,4145,4145,4145,4145,1
|
|
20240726,142300,223519950,4145,4145,4145,4145,251
|
|
20240726,142200,222479555,4145,4145,4145,4145,125
|
|
20240726,142100,221961430,4145,4145,4145,4145,0
|
|
20240726,142000,221961430,4145,4145,4145,4145,0
|
|
20240726,141900,221961430,4145,4145,4145,4145,20
|
|
20240726,141800,221878530,4150,4150,4150,4150,100
|
|
20240726,141700,221463530,4150,4150,4150,4150,9
|
|
20240726,141600,221426180,4145,4145,4145,4145,0
|
|
20240726,141500,221426180,4145,4145,4145,4145,1
|
|
20240726,141400,221422035,4145,4145,4145,4145,6
|
|
20240726,141300,221397165,4150,4150,4150,4150,0
|
|
20240726,141200,221397165,4150,4150,4150,4150,0
|
|
20240726,141100,221397165,4150,4145,4150,4145,3
|
|
20240726,141000,221384725,4150,4140,4150,4140,847
|
|
20240726,140900,217871425,4145,4145,4145,4145,0
|
|
20240726,140800,217871425,4145,4145,4145,4145,100
|
|
20240726,140700,217456925,4140,4140,4140,4140,3
|
|
20240726,140600,217444505,4135,4135,4135,4135,119
|
|
20240726,140500,216952440,4135,4135,4135,4135,0
|
|
20240726,140400,216952440,4135,4135,4135,4135,11
|
|
20240726,140300,216906955,4135,4140,4140,4135,389
|
|
20240726,140200,215297495,4150,4150,4150,4150,0
|
|
20240726,140100,215297495,4150,4145,4150,4145,23
|
|
20240726,140000,215202150,4145,4145,4145,4145,179
|
|
20240726,135900,214460195,4150,4150,4150,4150,0
|
|
20240726,135800,214460195,4150,4150,4150,4150,37
|
|
20240726,135700,214306645,4150,4150,4150,4150,0
|
|
20240726,135600,214306645,4150,4150,4150,4150,0
|
|
20240726,135500,214306645,4150,4150,4150,4150,79
|
|
20240726,135400,213978795,4150,4145,4150,4145,121
|
|
20240726,135300,213477145,4150,4150,4150,4150,0
|
|
20240726,135200,213477145,4150,4150,4150,4150,130
|
|
20240726,135100,212937645,4145,4145,4145,4145,0
|
|
20240726,135000,212937645,4145,4140,4150,4140,219
|
|
20240726,134900,212030765,4140,4145,4145,4140,734
|
|
20240726,134800,208989335,4150,4150,4150,4150,4
|
|
20240726,134700,208972735,4150,4150,4150,4150,30
|
|
20240726,134600,208848235,4150,4150,4150,4150,10
|
|
20240726,134500,208806735,4150,4150,4150,4150,0
|
|
20240726,134400,208806735,4150,4150,4150,4150,212
|
|
20240726,134300,207926935,4150,4150,4150,4150,0
|
|
20240726,134200,207926935,4150,4150,4150,4150,88
|
|
20240726,134100,207561735,4150,4150,4150,4150,10
|
|
20240726,134000,207520235,4150,4150,4150,4150,12
|
|
20240726,133900,207470435,4150,4150,4150,4150,0
|
|
20240726,133800,207470435,4150,4150,4150,4150,50
|
|
20240726,133700,207262935,4150,4150,4150,4150,0
|
|
20240726,133600,207262935,4150,4150,4150,4150,0
|
|
20240726,133500,207262935,4150,4150,4150,4150,246
|
|
20240726,133400,206242035,4150,4150,4150,4150,0
|
|
20240726,133300,206242035,4150,4150,4150,4150,0
|
|
20240726,133200,206242035,4150,4150,4150,4150,543
|
|
20240726,133100,203988585,4150,4150,4150,4150,0
|
|
20240726,133000,203988585,4150,4150,4150,4150,39
|
|
20240726,132900,203826735,4150,4150,4150,4150,118
|
|
20240726,132800,203337035,4150,4150,4150,4150,16
|
|
20240726,132700,203270635,4150,4150,4150,4150,10
|
|
20240726,132600,203229135,4150,4150,4150,4150,266
|
|
20240726,132500,202125235,4150,4150,4150,4150,11
|
|
20240726,132400,202079585,4150,4155,4155,4150,163
|
|
20240726,132300,201403125,4150,4155,4155,4150,172
|
|
20240726,132200,200688825,4155,4155,4155,4155,159
|
|
20240726,132100,200028180,4155,4155,4155,4155,0
|
|
20240726,132000,200028180,4155,4155,4155,4155,71
|
|
20240726,131900,199733175,4160,4150,4160,4150,77
|
|
20240726,131800,199413615,4160,4160,4160,4160,0
|
|
20240726,131700,199413615,4160,4160,4160,4160,30
|
|
20240726,131600,199288815,4155,4155,4155,4155,323
|
|
20240726,131500,197946750,4160,4160,4160,4160,0
|
|
20240726,131400,197946750,4160,4160,4160,4160,0
|
|
20240726,131300,197946750,4160,4160,4160,4160,54
|
|
20240726,131200,197722110,4155,4155,4155,4155,31
|
|
20240726,131100,197593305,4160,4160,4160,4160,122
|
|
20240726,131000,197085785,4160,4160,4160,4160,0
|
|
20240726,130900,197085785,4160,4160,4160,4160,0
|
|
20240726,130800,197085785,4160,4160,4160,4160,0
|
|
20240726,130700,197085785,4160,4160,4160,4160,0
|
|
20240726,130600,197085785,4160,4165,4165,4160,441
|
|
20240726,130500,195250245,4165,4165,4165,4165,654
|
|
20240726,130400,192526335,4165,4165,4165,4165,0
|
|
20240726,130300,192526335,4165,4165,4165,4165,0
|
|
20240726,130200,192526335,4165,4165,4165,4165,0
|
|
20240726,130100,192526335,4165,4165,4165,4165,9
|
|
20240726,130000,192488850,4165,4165,4165,4165,30
|
|
20240726,125900,192363900,4165,4165,4165,4165,362
|
|
20240726,125800,190856170,4165,4165,4165,4165,196
|
|
20240726,125700,190039830,4165,4170,4170,4165,404
|
|
20240726,125600,188356720,4170,4165,4170,4165,640
|
|
20240726,125500,185690420,4165,4165,4165,4165,325
|
|
20240726,125400,184336795,4165,4165,4165,4165,100
|
|
20240726,125300,183920295,4165,4165,4165,4165,218
|
|
20240726,125200,183012325,4165,4170,4170,4165,580
|
|
20240726,125100,180595625,4170,4170,4170,4170,444
|
|
20240726,125000,178744145,4170,4170,4170,4170,108
|
|
20240726,124900,178293785,4170,4165,4170,4165,316
|
|
20240726,124800,176976070,4165,4165,4165,4165,435
|
|
20240726,124700,175164295,4160,4160,4160,4155,68
|
|
20240726,124600,174881420,4155,4155,4155,4155,831
|
|
20240726,124500,171428615,4150,4150,4150,4150,1
|
|
20240726,124400,171424465,4155,4155,4155,4155,0
|
|
20240726,124300,171424465,4155,4150,4155,4150,300
|
|
20240726,124200,170178715,4145,4145,4145,4145,1
|
|
20240726,124100,170174570,4150,4150,4150,4150,0
|
|
20240726,124000,170174570,4150,4150,4150,4150,74
|
|
20240726,123900,169867470,4150,4150,4150,4150,511
|
|
20240726,123800,167746820,4150,4145,4155,4145,139
|
|
20240726,123700,167170085,4145,4145,4145,4145,265
|
|
20240726,123600,166071660,4150,4150,4150,4150,300
|
|
20240726,123500,164826660,4145,4145,4145,4145,0
|
|
20240726,123400,164826660,4145,4145,4145,4145,4
|
|
20240726,123300,164810080,4150,4145,4150,4140,1069
|
|
20240726,123200,160376805,4140,4140,4140,4140,100
|
|
20240726,123100,159962805,4140,4140,4140,4140,0
|
|
20240726,123000,159962805,4140,4140,4140,4140,0
|
|
20240726,122900,159962805,4140,4140,4140,4140,171
|
|
20240726,122800,159254865,4140,4140,4140,4140,86
|
|
20240726,122700,158898825,4140,4140,4140,4140,0
|
|
20240726,122600,158898825,4140,4140,4140,4140,0
|
|
20240726,122500,158898825,4140,4140,4140,4140,0
|
|
20240726,122400,158898825,4140,4140,4140,4140,14
|
|
20240726,122300,158840865,4145,4145,4145,4145,79
|
|
20240726,122200,158513410,4145,4140,4145,4140,629
|
|
20240726,122100,155908820,4140,4140,4140,4140,0
|
|
20240726,122000,155908820,4140,4140,4140,4140,9
|
|
20240726,121900,155871560,4140,4140,4140,4140,1337
|
|
20240726,121800,150336380,4130,4130,4130,4130,97
|
|
20240726,121700,149935770,4130,4130,4130,4130,0
|
|
20240726,121600,149935770,4130,4130,4130,4130,0
|
|
20240726,121500,149935770,4130,4130,4130,4130,0
|
|
20240726,121400,149935770,4130,4130,4130,4130,0
|
|
20240726,121300,149935770,4130,4130,4130,4130,0
|
|
20240726,121200,149935770,4130,4130,4130,4130,0
|
|
20240726,121100,149935770,4130,4130,4130,4130,0
|
|
20240726,121000,149935770,4130,4130,4130,4130,903
|
|
20240726,120900,146206380,4130,4130,4130,4130,0
|
|
20240726,120800,146206380,4130,4130,4130,4130,0
|
|
20240726,120700,146206380,4130,4130,4130,4130,0
|
|
20240726,120600,146206380,4130,4130,4130,4130,0
|
|
20240726,120500,146206380,4130,4130,4130,4130,1881
|
|
20240726,120400,138437850,4135,4135,4135,4135,176
|
|
20240726,120300,137710090,4135,4140,4140,4135,176
|
|
20240726,120200,136981950,4135,4140,4140,4135,220
|
|
20240726,120100,136071750,4140,4140,4140,4140,242
|
|
20240726,120000,135069870,4140,4140,4140,4140,0
|
|
20240726,115900,135069870,4140,4140,4140,4140,0
|
|
20240726,115800,135069870,4140,4140,4140,4140,0
|
|
20240726,115700,135069870,4140,4140,4140,4140,1
|
|
20240726,115600,135065730,4140,4140,4140,4140,0
|
|
20240726,115500,135065730,4140,4140,4140,4140,0
|
|
20240726,115400,135065730,4140,4140,4140,4140,1208
|
|
20240726,115300,130064610,4130,4135,4135,4130,2760
|
|
20240726,115200,118664810,4130,4130,4130,4130,0
|
|
20240726,115100,118664810,4130,4130,4130,4130,0
|
|
20240726,115000,118664810,4130,4130,4130,4130,30
|
|
20240726,114900,118540910,4140,4135,4140,4135,60
|
|
20240726,114800,118292525,4135,4135,4135,4135,150
|
|
20240726,114700,117672275,4135,4135,4135,4135,0
|
|
20240726,114600,117672275,4135,4135,4135,4135,0
|
|
20240726,114500,117672275,4135,4135,4135,4135,0
|
|
20240726,114400,117672275,4135,4135,4135,4135,50
|
|
20240726,114300,117465525,4135,4135,4135,4135,2
|
|
20240726,114200,117457255,4135,4135,4135,4135,50
|
|
20240726,114100,117250505,4130,4130,4130,4130,0
|
|
20240726,114000,117250505,4130,4130,4130,4130,53
|
|
20240726,113900,117031615,4135,4135,4135,4135,17
|
|
20240726,113800,116961320,4140,4140,4140,4140,100
|
|
20240726,113700,116547320,4140,4140,4140,4140,145
|
|
20240726,113600,115947020,4140,4140,4140,4140,3
|
|
20240726,113500,115934600,4140,4140,4140,4140,1
|
|
20240726,113400,115930460,4140,4140,4140,4140,0
|
|
20240726,113300,115930460,4140,4140,4140,4140,1
|
|
20240726,113200,115926320,4145,4140,4145,4140,53
|
|
20240726,113100,115706890,4135,4135,4135,4135,0
|
|
20240726,113000,115706890,4135,4135,4135,4135,1
|
|
20240726,112900,115702755,4140,4140,4140,4140,0
|
|
20240726,112800,115702755,4140,4135,4140,4135,115
|
|
20240726,112700,115226750,4135,4135,4135,4135,100
|
|
20240726,112600,114813250,4135,4135,4135,4135,300
|
|
20240726,112500,113572750,4135,4135,4135,4135,208
|
|
20240726,112400,112712670,4135,4135,4135,4135,0
|
|
20240726,112300,112712670,4135,4135,4135,4135,14
|
|
20240726,112200,112654780,4135,4135,4135,4135,1
|
|
20240726,112100,112650645,4135,4135,4135,4135,1549
|
|
20240726,112000,106245530,4125,4125,4125,4125,0
|
|
20240726,111900,106245530,4125,4130,4130,4125,183
|
|
20240726,111800,105489790,4125,4125,4125,4125,0
|
|
20240726,111700,105489790,4125,4125,4125,4125,0
|
|
20240726,111600,105489790,4125,4125,4125,4125,0
|
|
20240726,111500,105489790,4125,4125,4125,4125,2326
|
|
20240726,111400,95895040,4130,4130,4130,4130,0
|
|
20240726,111300,95895040,4130,4130,4130,4130,294
|
|
20240726,111200,94680820,4130,4130,4130,4130,0
|
|
20240726,111100,94680820,4130,4130,4130,4130,1
|
|
20240726,111000,94676690,4125,4125,4125,4125,0
|
|
20240726,110900,94676690,4125,4120,4125,4120,87
|
|
20240726,110800,94317825,4120,4120,4120,4120,35
|
|
20240726,110700,94173625,4125,4125,4125,4125,0
|
|
20240726,110600,94173625,4125,4125,4125,4125,0
|
|
20240726,110500,94173625,4125,4120,4125,4120,270
|
|
20240726,110400,93060225,4120,4120,4120,4120,0
|
|
20240726,110300,93060225,4120,4120,4120,4120,500
|
|
20240726,110200,91000225,4120,4120,4120,4120,0
|
|
20240726,110100,91000225,4120,4120,4120,4120,0
|
|
20240726,110000,91000225,4120,4120,4120,4120,0
|
|
20240726,105900,91000225,4120,4120,4120,4120,0
|
|
20240726,105800,91000225,4120,4120,4120,4120,0
|
|
20240726,105700,91000225,4120,4120,4120,4120,0
|
|
20240726,105600,91000225,4120,4120,4120,4120,77
|
|
20240726,105500,90682985,4120,4120,4120,4120,3
|
|
20240726,105400,90670625,4115,4115,4115,4115,827
|
|
20240726,105300,87267520,4120,4120,4120,4120,4
|
|
20240726,105200,87251040,4115,4120,4120,4115,191
|
|
20240726,105100,86464695,4120,4120,4120,4120,0
|
|
20240726,105000,86464695,4120,4120,4120,4120,24
|
|
20240726,104900,86365815,4125,4125,4125,4125,0
|
|
20240726,104800,86365815,4125,4125,4125,4125,0
|
|
20240726,104700,86365815,4125,4125,4125,4125,200
|
|
20240726,104600,85540815,4125,4125,4125,4125,1
|
|
20240726,104500,85536690,4125,4125,4125,4125,1
|
|
20240726,104400,85532565,4120,4120,4120,4120,100
|
|
20240726,104300,85120565,4125,4125,4125,4125,0
|
|
20240726,104200,85120565,4125,4125,4125,4125,0
|
|
20240726,104100,85120565,4125,4125,4125,4125,0
|
|
20240726,104000,85120565,4125,4125,4125,4125,0
|
|
20240726,103900,85120565,4125,4125,4125,4125,50
|
|
20240726,103800,84914315,4125,4125,4125,4125,0
|
|
20240726,103700,84914315,4125,4125,4125,4125,30
|
|
20240726,103600,84790565,4125,4125,4125,4125,14
|
|
20240726,103500,84732815,4125,4125,4125,4125,0
|
|
20240726,103400,84732815,4125,4125,4125,4125,0
|
|
20240726,103300,84732815,4125,4115,4125,4115,8
|
|
20240726,103200,84699835,4125,4125,4125,4125,3
|
|
20240726,103100,84687460,4125,4125,4125,4125,0
|
|
20240726,103000,84687460,4125,4125,4125,4125,29
|
|
20240726,102900,84567835,4125,4125,4125,4125,0
|
|
20240726,102800,84567835,4125,4125,4125,4125,0
|
|
20240726,102700,84567835,4125,4125,4125,4125,197
|
|
20240726,102600,83755210,4120,4120,4120,4120,0
|
|
20240726,102500,83755210,4120,4120,4120,4120,13
|
|
20240726,102400,83701650,4125,4125,4125,4125,0
|
|
20240726,102300,83701650,4125,4125,4125,4125,2
|
|
20240726,102200,83693400,4125,4125,4125,4125,0
|
|
20240726,102100,83693400,4125,4125,4125,4125,265
|
|
20240726,102000,82600275,4115,4115,4115,4115,0
|
|
20240726,101900,82600275,4115,4110,4115,4110,70
|
|
20240726,101800,82312525,4115,4125,4125,4115,240
|
|
20240726,101700,81323475,4120,4120,4120,4120,127
|
|
20240726,101600,80800235,4125,4125,4125,4125,2
|
|
20240726,101500,80791985,4125,4125,4125,4125,13
|
|
20240726,101400,80738360,4125,4125,4125,4125,498
|
|
20240726,101300,78684110,4130,4135,4135,4130,295
|
|
20240726,101200,77465650,4135,4135,4135,4135,101
|
|
20240726,101100,77048015,4135,4135,4135,4135,619
|
|
20240726,101000,74488450,4130,4130,4130,4130,307
|
|
20240726,100900,73220540,4130,4130,4130,4130,64
|
|
20240726,100800,72956220,4130,4130,4130,4130,140
|
|
20240726,100700,72378020,4130,4130,4130,4130,1
|
|
20240726,100600,72373890,4125,4125,4125,4125,1
|
|
20240726,100500,72369765,4130,4125,4130,4125,31
|
|
20240726,100400,72241885,4120,4120,4120,4120,1
|
|
20240726,100300,72237765,4125,4120,4125,4120,17
|
|
20240726,100200,72167645,4125,4120,4125,4120,98
|
|
20240726,100100,71763405,4120,4135,4135,4120,873
|
|
20240726,100000,68164165,4135,4125,4135,4125,572
|
|
20240726,095900,65799475,4120,4120,4120,4120,1
|
|
20240726,095800,65795355,4120,4120,4120,4120,0
|
|
20240726,095700,65795355,4120,4120,4120,4120,0
|
|
20240726,095600,65795355,4120,4120,4120,4120,0
|
|
20240726,095500,65795355,4120,4115,4120,4115,207
|
|
20240726,095400,64942565,4115,4115,4115,4115,20
|
|
20240726,095300,64860265,4110,4110,4110,4110,0
|
|
20240726,095200,64860265,4110,4110,4110,4110,3
|
|
20240726,095100,64847935,4110,4110,4120,4110,277
|
|
20240726,095000,63708675,4110,4100,4110,4100,22
|
|
20240726,094900,63618465,4100,4100,4100,4100,129
|
|
20240726,094800,63089565,4090,4090,4090,4090,0
|
|
20240726,094700,63089565,4090,4090,4090,4090,8
|
|
20240726,094600,63056845,4090,4090,4090,4090,0
|
|
20240726,094500,63056845,4090,4090,4090,4090,1
|
|
20240726,094400,63052755,4095,4090,4095,4090,2
|
|
20240726,094300,63044570,4090,4090,4095,4090,3
|
|
20240726,094200,63032295,4075,4075,4075,4075,0
|
|
20240726,094100,63032295,4075,4075,4075,4075,0
|
|
20240726,094000,63032295,4075,4075,4075,4075,0
|
|
20240726,093900,63032295,4075,4080,4080,4075,327
|
|
20240726,093800,61698195,4080,4090,4090,4080,1692
|
|
20240726,093700,54791855,4090,4090,4090,4090,0
|
|
20240726,093600,54791855,4090,4090,4090,4090,0
|
|
20240726,093500,54791855,4090,4090,4090,4090,0
|
|
20240726,093400,54791855,4090,4080,4090,4080,257
|
|
20240726,093300,53743225,4080,4080,4080,4080,230
|
|
20240726,093200,52804825,4080,4080,4080,4080,1971
|
|
20240726,093100,44763145,4080,4085,4085,4080,990
|
|
20240726,093000,40723565,4085,4085,4085,4085,0
|
|
20240726,092900,40723565,4085,4090,4090,4085,1823
|
|
20240726,092800,33272445,4090,4095,4095,4090,6
|
|
20240726,092700,33247890,4090,4090,4090,4090,74
|
|
20240726,092600,32945230,4090,4090,4090,4090,36
|
|
20240726,092500,32797990,4090,4095,4095,4090,1996
|
|
20240726,092400,24628865,4100,4100,4100,4100,0
|
|
20240726,092300,24628865,4100,4110,4110,4100,553
|
|
20240726,092200,22361475,4100,4100,4100,4100,1
|
|
20240726,092100,22357375,4100,4110,4115,4100,302
|
|
20240726,092000,21119150,4100,4100,4110,4100,786
|
|
20240726,091900,17896540,4115,4100,4115,4100,3
|
|
20240726,091800,17884215,4110,4110,4110,4110,0
|
|
20240726,091700,17884215,4110,4115,4115,4100,1462
|
|
20240726,091600,11887920,4115,4115,4115,4115,2
|
|
20240726,091500,11879690,4120,4115,4120,4115,16
|
|
20240726,091400,11813820,4120,4120,4120,4120,34
|
|
20240726,091300,11673740,4120,4120,4120,4120,7
|
|
20240726,091200,11644900,4120,4110,4120,4110,148
|
|
20240726,091100,11036610,4120,4110,4120,4110,2
|
|
20240726,091000,11028380,4120,4120,4120,4120,5
|
|
20240726,090900,11007780,4120,4105,4120,4105,20
|
|
20240726,090800,10925665,4105,4105,4105,4105,10
|
|
20240726,090700,10884615,4120,4120,4120,4120,176
|
|
20240726,090600,10159495,4120,4120,4120,4120,0
|
|
20240726,090500,10159495,4120,4115,4120,4100,869
|
|
20240726,090400,6588790,4120,4145,4145,4120,524
|
|
20240726,090300,4425980,4150,4135,4150,4135,153
|
|
20240726,090200,3791795,4125,4135,4140,4125,36
|
|
20240726,090100,3643160,4110,4120,4135,4110,251
|
|
20240726,090000,2608885,4120,4095,4120,4095,637
|