695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,203200,21139565,3475,3475,3475,3475,70
|
|
20240726,203100,21139565,3475,3475,3475,3475,0
|
|
20240726,203000,21139565,3475,3475,3475,3475,0
|
|
20240726,202900,21139565,3475,3475,3475,3475,0
|
|
20240726,202800,21139565,3475,3475,3475,3475,0
|
|
20240726,202700,21139565,3475,3475,3475,3475,0
|
|
20240726,202600,21139565,3475,3475,3475,3475,0
|
|
20240726,202500,21139565,3475,3475,3475,3475,0
|
|
20240726,202400,21139565,3475,3475,3475,3475,0
|
|
20240726,202300,21139565,3475,3475,3475,3475,0
|
|
20240726,202200,21139565,3475,3475,3475,3475,0
|
|
20240726,202100,21139565,3475,3475,3475,3475,0
|
|
20240726,202000,21139565,3475,3475,3475,3475,0
|
|
20240726,201900,21139565,3475,3475,3475,3475,0
|
|
20240726,201800,21139565,3475,3475,3475,3475,0
|
|
20240726,201700,21139565,3475,3475,3475,3475,0
|
|
20240726,201600,21139565,3475,3475,3475,3475,0
|
|
20240726,201500,21139565,3475,3475,3475,3475,0
|
|
20240726,201400,21139565,3475,3475,3475,3475,0
|
|
20240726,201300,21139565,3475,3475,3475,3475,0
|
|
20240726,201200,21139565,3475,3475,3475,3475,0
|
|
20240726,201100,21139565,3475,3475,3475,3475,0
|
|
20240726,201000,21139565,3475,3475,3475,3475,0
|
|
20240726,200900,21139565,3475,3475,3475,3475,0
|
|
20240726,200800,21139565,3475,3475,3475,3475,0
|
|
20240726,200700,21139565,3475,3475,3475,3475,0
|
|
20240726,200600,21139565,3475,3475,3475,3475,0
|
|
20240726,200500,21139565,3475,3475,3475,3475,0
|
|
20240726,200400,21139565,3475,3475,3475,3475,0
|
|
20240726,200300,21139565,3475,3475,3475,3475,0
|
|
20240726,200200,21139565,3475,3475,3475,3475,70
|
|
20240726,200100,21139565,3475,3475,3475,3475,0
|
|
20240726,200000,21139565,3475,3475,3475,3475,0
|
|
20240726,195900,21139565,3475,3475,3475,3475,0
|
|
20240726,195800,21139565,3475,3475,3475,3475,0
|
|
20240726,195700,21139565,3475,3475,3475,3475,0
|
|
20240726,195600,21139565,3475,3475,3475,3475,0
|
|
20240726,195500,21139565,3475,3475,3475,3475,0
|
|
20240726,195400,21139565,3475,3475,3475,3475,0
|
|
20240726,195300,21139565,3475,3475,3475,3475,0
|
|
20240726,195200,21139565,3475,3475,3475,3475,0
|
|
20240726,195100,21139565,3475,3475,3475,3475,0
|
|
20240726,195000,21139565,3475,3475,3475,3475,0
|
|
20240726,194900,21139565,3475,3475,3475,3475,0
|
|
20240726,194800,21139565,3475,3475,3475,3475,0
|
|
20240726,194700,21139565,3475,3475,3475,3475,0
|
|
20240726,194600,21139565,3475,3475,3475,3475,0
|
|
20240726,194500,21139565,3475,3475,3475,3475,0
|
|
20240726,194400,21139565,3475,3475,3475,3475,0
|
|
20240726,194300,21139565,3475,3475,3475,3475,0
|
|
20240726,194200,21139565,3475,3475,3475,3475,0
|
|
20240726,194100,21139565,3475,3475,3475,3475,0
|
|
20240726,194000,21139565,3475,3475,3475,3475,0
|
|
20240726,193900,21139565,3475,3475,3475,3475,0
|
|
20240726,193800,21139565,3475,3475,3475,3475,0
|
|
20240726,193700,21139565,3475,3475,3475,3475,0
|
|
20240726,193600,21139565,3475,3475,3475,3475,0
|
|
20240726,193500,21139565,3475,3475,3475,3475,0
|
|
20240726,193400,21139565,3475,3475,3475,3475,0
|
|
20240726,193300,21139565,3475,3475,3475,3475,0
|
|
20240726,193200,21139565,3475,3475,3475,3475,70
|
|
20240726,193100,21139565,3475,3475,3475,3475,0
|
|
20240726,193000,21139565,3475,3475,3475,3475,0
|
|
20240726,192900,21139565,3475,3475,3475,3475,0
|
|
20240726,192800,21139565,3475,3475,3475,3475,0
|
|
20240726,192700,21139565,3475,3475,3475,3475,0
|
|
20240726,192600,21139565,3475,3475,3475,3475,0
|
|
20240726,192500,21139565,3475,3475,3475,3475,0
|
|
20240726,192400,21139565,3475,3475,3475,3475,0
|
|
20240726,192300,21139565,3475,3475,3475,3475,0
|
|
20240726,192200,21139565,3475,3475,3475,3475,0
|
|
20240726,192100,21139565,3475,3475,3475,3475,0
|
|
20240726,192000,21139565,3475,3475,3475,3475,0
|
|
20240726,191900,21139565,3475,3475,3475,3475,0
|
|
20240726,191800,21139565,3475,3475,3475,3475,0
|
|
20240726,191700,21139565,3475,3475,3475,3475,0
|
|
20240726,191600,21139565,3475,3475,3475,3475,0
|
|
20240726,191500,21139565,3475,3475,3475,3475,0
|
|
20240726,191400,21139565,3475,3475,3475,3475,0
|
|
20240726,191300,21139565,3475,3475,3475,3475,0
|
|
20240726,191200,21139565,3475,3475,3475,3475,0
|
|
20240726,191100,21139565,3475,3475,3475,3475,0
|
|
20240726,191000,21139565,3475,3475,3475,3475,0
|
|
20240726,190900,21139565,3475,3475,3475,3475,0
|
|
20240726,190800,21139565,3475,3475,3475,3475,0
|
|
20240726,190700,21139565,3475,3475,3475,3475,0
|
|
20240726,190600,21139565,3475,3475,3475,3475,0
|
|
20240726,190500,21139565,3475,3475,3475,3475,0
|
|
20240726,190400,21139565,3475,3475,3475,3475,0
|
|
20240726,190300,21139565,3475,3475,3475,3475,0
|
|
20240726,190200,21139565,3475,3475,3475,3475,70
|
|
20240726,190100,21139565,3475,3475,3475,3475,0
|
|
20240726,190000,21139565,3475,3475,3475,3475,0
|
|
20240726,185900,21139565,3475,3475,3475,3475,0
|
|
20240726,185800,21139565,3475,3475,3475,3475,0
|
|
20240726,185700,21139565,3475,3475,3475,3475,0
|
|
20240726,185600,21139565,3475,3475,3475,3475,0
|
|
20240726,185500,21139565,3475,3475,3475,3475,0
|
|
20240726,185400,21139565,3475,3475,3475,3475,0
|
|
20240726,185300,21139565,3475,3475,3475,3475,0
|
|
20240726,185200,21139565,3475,3475,3475,3475,0
|
|
20240726,185100,21139565,3475,3475,3475,3475,0
|
|
20240726,185000,21139565,3475,3475,3475,3475,0
|
|
20240726,184900,21139565,3475,3475,3475,3475,0
|
|
20240726,184800,21139565,3475,3475,3475,3475,0
|
|
20240726,184700,21139565,3475,3475,3475,3475,0
|
|
20240726,184600,21139565,3475,3475,3475,3475,0
|
|
20240726,184500,21139565,3475,3475,3475,3475,0
|
|
20240726,184400,21139565,3475,3475,3475,3475,0
|
|
20240726,184300,21139565,3475,3475,3475,3475,0
|
|
20240726,184200,21139565,3475,3475,3475,3475,0
|
|
20240726,184100,21139565,3475,3475,3475,3475,0
|
|
20240726,184000,21139565,3475,3475,3475,3475,0
|
|
20240726,183900,21139565,3475,3475,3475,3475,0
|
|
20240726,183800,21139565,3475,3475,3475,3475,0
|
|
20240726,183700,21139565,3475,3475,3475,3475,0
|
|
20240726,183600,21139565,3475,3475,3475,3475,0
|
|
20240726,183500,21139565,3475,3475,3475,3475,0
|
|
20240726,183400,21139565,3475,3475,3475,3475,0
|
|
20240726,183300,21139565,3475,3475,3475,3475,0
|
|
20240726,183200,21139565,3475,3475,3475,3475,70
|
|
20240726,183100,21139565,3475,3475,3475,3475,0
|
|
20240726,183000,21139565,3475,3475,3475,3475,0
|
|
20240726,182900,21139565,3475,3475,3475,3475,0
|
|
20240726,182800,21139565,3475,3475,3475,3475,0
|
|
20240726,182700,21139565,3475,3475,3475,3475,0
|
|
20240726,182600,21139565,3475,3475,3475,3475,0
|
|
20240726,182500,21139565,3475,3475,3475,3475,0
|
|
20240726,182400,21139565,3475,3475,3475,3475,0
|
|
20240726,182300,21139565,3475,3475,3475,3475,0
|
|
20240726,182200,21139565,3475,3475,3475,3475,0
|
|
20240726,182100,21139565,3475,3475,3475,3475,0
|
|
20240726,182000,21139565,3475,3475,3475,3475,0
|
|
20240726,181900,21139565,3475,3475,3475,3475,0
|
|
20240726,181800,21139565,3475,3475,3475,3475,0
|
|
20240726,181700,21139565,3475,3475,3475,3475,0
|
|
20240726,181600,21139565,3475,3475,3475,3475,0
|
|
20240726,181500,21139565,3475,3475,3475,3475,0
|
|
20240726,181400,21139565,3475,3475,3475,3475,0
|
|
20240726,181300,21139565,3475,3475,3475,3475,0
|
|
20240726,181200,21139565,3475,3475,3475,3475,0
|
|
20240726,181100,21139565,3475,3475,3475,3475,0
|
|
20240726,181000,21139565,3475,3475,3475,3475,0
|
|
20240726,180900,21139565,3475,3475,3475,3475,0
|
|
20240726,180800,21139565,3475,3475,3475,3475,0
|
|
20240726,180700,21139565,3475,3475,3475,3475,0
|
|
20240726,180600,21139565,3475,3475,3475,3475,0
|
|
20240726,180500,21139565,3475,3475,3475,3475,0
|
|
20240726,180400,21139565,3475,3475,3475,3475,0
|
|
20240726,180300,21139565,3475,3475,3475,3475,0
|
|
20240726,180200,21139565,3475,3475,3475,3475,70
|
|
20240726,180100,21139565,3475,3475,3475,3475,0
|
|
20240726,180000,21139565,3475,3475,3475,3475,0
|
|
20240726,175900,21139565,3475,3475,3475,3475,0
|
|
20240726,175800,21139565,3475,3475,3475,3475,0
|
|
20240726,175700,21139565,3475,3475,3475,3475,0
|
|
20240726,175600,21139565,3475,3475,3475,3475,0
|
|
20240726,175500,21139565,3475,3475,3475,3475,0
|
|
20240726,175400,21139565,3475,3475,3475,3475,0
|
|
20240726,175300,21139565,3475,3475,3475,3475,0
|
|
20240726,175200,21139565,3475,3475,3475,3475,0
|
|
20240726,175100,21139565,3475,3475,3475,3475,0
|
|
20240726,175000,21139565,3475,3475,3475,3475,0
|
|
20240726,174900,21139565,3475,3475,3475,3475,0
|
|
20240726,174800,21139565,3475,3475,3475,3475,0
|
|
20240726,174700,21139565,3475,3475,3475,3475,0
|
|
20240726,174600,21139565,3475,3475,3475,3475,0
|
|
20240726,174500,21139565,3475,3475,3475,3475,0
|
|
20240726,174400,21139565,3475,3475,3475,3475,0
|
|
20240726,174300,21139565,3475,3475,3475,3475,0
|
|
20240726,174200,21139565,3475,3475,3475,3475,0
|
|
20240726,174100,21139565,3475,3475,3475,3475,0
|
|
20240726,174000,21139565,3475,3475,3475,3475,0
|
|
20240726,173900,21139565,3475,3475,3475,3475,0
|
|
20240726,173800,21139565,3475,3475,3475,3475,0
|
|
20240726,173700,21139565,3475,3475,3475,3475,0
|
|
20240726,173600,21139565,3475,3475,3475,3475,0
|
|
20240726,173500,21139565,3475,3475,3475,3475,0
|
|
20240726,173400,21139565,3475,3475,3475,3475,0
|
|
20240726,173300,21139565,3475,3475,3475,3475,0
|
|
20240726,173200,21139565,3475,3475,3475,3475,70
|
|
20240726,173100,21139565,3475,3475,3475,3475,0
|
|
20240726,173000,21139565,3475,3475,3475,3475,0
|
|
20240726,172900,21139565,3475,3475,3475,3475,0
|
|
20240726,172800,21139565,3475,3475,3475,3475,0
|
|
20240726,172700,21139565,3475,3475,3475,3475,0
|
|
20240726,172600,21139565,3475,3475,3475,3475,0
|
|
20240726,172500,21139565,3475,3475,3475,3475,0
|
|
20240726,172400,21139565,3475,3475,3475,3475,0
|
|
20240726,172300,21139565,3475,3475,3475,3475,0
|
|
20240726,172200,21139565,3475,3475,3475,3475,0
|
|
20240726,172100,21139565,3475,3475,3475,3475,0
|
|
20240726,172000,21139565,3475,3475,3475,3475,0
|
|
20240726,171900,21139565,3475,3475,3475,3475,0
|
|
20240726,171800,21139565,3475,3475,3475,3475,0
|
|
20240726,171700,21139565,3475,3475,3475,3475,0
|
|
20240726,171600,21139565,3475,3475,3475,3475,0
|
|
20240726,171500,21139565,3475,3475,3475,3475,0
|
|
20240726,171400,21139565,3475,3475,3475,3475,0
|
|
20240726,171300,21139565,3475,3475,3475,3475,0
|
|
20240726,171200,21139565,3475,3475,3475,3475,0
|
|
20240726,171100,21139565,3475,3475,3475,3475,0
|
|
20240726,171000,21139565,3475,3475,3475,3475,0
|
|
20240726,170900,21139565,3475,3475,3475,3475,0
|
|
20240726,170800,21139565,3475,3475,3475,3475,0
|
|
20240726,170700,21139565,3475,3475,3475,3475,0
|
|
20240726,170600,21139565,3475,3475,3475,3475,0
|
|
20240726,170500,21139565,3475,3475,3475,3475,0
|
|
20240726,170400,21139565,3475,3475,3475,3475,0
|
|
20240726,170300,21139565,3475,3475,3475,3475,0
|
|
20240726,170200,21139565,3475,3475,3475,3475,70
|
|
20240726,170100,21139565,3475,3475,3475,3475,0
|
|
20240726,170000,21139565,3475,3475,3475,3475,0
|
|
20240726,165900,21139565,3475,3475,3475,3475,0
|
|
20240726,165800,21139565,3475,3475,3475,3475,0
|
|
20240726,165700,21139565,3475,3475,3475,3475,0
|
|
20240726,165600,21139565,3475,3475,3475,3475,0
|
|
20240726,165500,21139565,3475,3475,3475,3475,0
|
|
20240726,165400,21139565,3475,3475,3475,3475,0
|
|
20240726,165300,21139565,3475,3475,3475,3475,0
|
|
20240726,165200,21139565,3475,3475,3475,3475,0
|
|
20240726,165100,21139565,3475,3475,3475,3475,0
|
|
20240726,165000,21139565,3475,3475,3475,3475,0
|
|
20240726,164900,21139565,3475,3475,3475,3475,0
|
|
20240726,164800,21139565,3475,3475,3475,3475,0
|
|
20240726,164700,21139565,3475,3475,3475,3475,0
|
|
20240726,164600,21139565,3475,3475,3475,3475,0
|
|
20240726,164500,21139565,3475,3475,3475,3475,0
|
|
20240726,164400,21139565,3475,3475,3475,3475,0
|
|
20240726,164300,21139565,3475,3475,3475,3475,0
|
|
20240726,164200,21139565,3475,3475,3475,3475,0
|
|
20240726,164100,21139565,3475,3475,3475,3475,0
|
|
20240726,164000,21139565,3475,3475,3475,3475,0
|
|
20240726,163900,21139565,3475,3475,3475,3475,0
|
|
20240726,163800,21139565,3475,3475,3475,3475,0
|
|
20240726,163700,21139565,3475,3475,3475,3475,0
|
|
20240726,163600,21139565,3475,3475,3475,3475,0
|
|
20240726,163500,21139565,3475,3475,3475,3475,0
|
|
20240726,163400,21139565,3475,3475,3475,3475,0
|
|
20240726,163300,21139565,3475,3475,3475,3475,0
|
|
20240726,163200,21139565,3475,3475,3475,3475,70
|
|
20240726,163100,21139565,3475,3475,3475,3475,0
|
|
20240726,163000,21139565,3475,3475,3475,3475,0
|
|
20240726,162900,21139565,3475,3475,3475,3475,0
|
|
20240726,162800,21139565,3475,3475,3475,3475,0
|
|
20240726,162700,21139565,3475,3475,3475,3475,0
|
|
20240726,162600,21139565,3475,3475,3475,3475,0
|
|
20240726,162500,21139565,3475,3475,3475,3475,0
|
|
20240726,162400,21139565,3475,3475,3475,3475,0
|
|
20240726,162300,21139565,3475,3475,3475,3475,0
|
|
20240726,162200,21139565,3475,3475,3475,3475,0
|
|
20240726,162100,21139565,3475,3475,3475,3475,0
|
|
20240726,162000,21139565,3475,3475,3475,3475,0
|
|
20240726,161900,21139565,3475,3475,3475,3475,0
|
|
20240726,161800,21139565,3475,3475,3475,3475,0
|
|
20240726,161700,21139565,3475,3475,3475,3475,0
|
|
20240726,161600,21139565,3475,3475,3475,3475,0
|
|
20240726,161500,21139565,3475,3475,3475,3475,0
|
|
20240726,161400,21139565,3475,3475,3475,3475,0
|
|
20240726,161300,21139565,3475,3475,3475,3475,0
|
|
20240726,161200,21139565,3475,3475,3475,3475,0
|
|
20240726,161100,21139565,3475,3475,3475,3475,0
|
|
20240726,161000,21139565,3475,3475,3475,3475,0
|
|
20240726,160900,21139565,3475,3475,3475,3475,0
|
|
20240726,160800,21139565,3475,3475,3475,3475,0
|
|
20240726,160700,21139565,3475,3475,3475,3475,0
|
|
20240726,160600,21139565,3475,3475,3475,3475,0
|
|
20240726,160500,21139565,3475,3475,3475,3475,0
|
|
20240726,160400,21139565,3475,3475,3475,3475,0
|
|
20240726,160300,21139565,3475,3475,3475,3475,0
|
|
20240726,160200,21139565,3475,3475,3475,3475,70
|
|
20240726,160100,21139565,3475,3475,3475,3475,0
|
|
20240726,160000,21139565,3475,3475,3475,3475,0
|
|
20240726,155900,21139565,3475,3475,3475,3475,0
|
|
20240726,155800,21139565,3475,3475,3475,3475,0
|
|
20240726,155700,21139565,3475,3475,3475,3475,0
|
|
20240726,155600,21139565,3475,3475,3475,3475,0
|
|
20240726,155500,21139565,3475,3475,3475,3475,0
|
|
20240726,155400,21139565,3475,3475,3475,3475,0
|
|
20240726,155300,21139565,3475,3475,3475,3475,0
|
|
20240726,155200,21139565,3475,3475,3475,3475,0
|
|
20240726,155100,21139565,3475,3475,3475,3475,0
|
|
20240726,155000,21139565,3475,3475,3475,3475,0
|
|
20240726,154900,21139565,3475,3475,3475,3475,0
|
|
20240726,154800,21139565,3475,3475,3475,3475,0
|
|
20240726,154700,21139565,3475,3475,3475,3475,0
|
|
20240726,154600,21139565,3475,3475,3475,3475,0
|
|
20240726,154500,21139565,3475,3475,3475,3475,0
|
|
20240726,154400,21139565,3475,3475,3475,3475,0
|
|
20240726,154300,21139565,3475,3475,3475,3475,0
|
|
20240726,154200,21139565,3475,3475,3475,3475,0
|
|
20240726,154100,21139565,3475,3475,3475,3475,0
|
|
20240726,154000,21139565,3475,3475,3475,3475,0
|
|
20240726,153900,21139565,3475,3475,3475,3475,0
|
|
20240726,153800,21139565,3475,3475,3475,3475,0
|
|
20240726,153700,21139565,3475,3475,3475,3475,0
|
|
20240726,153600,21139565,3475,3475,3475,3475,0
|
|
20240726,153500,21139565,3475,3475,3475,3475,0
|
|
20240726,153400,21139565,3475,3475,3475,3475,0
|
|
20240726,153300,21139565,3475,3475,3475,3475,0
|
|
20240726,153200,21139565,3475,3475,3475,3475,70
|
|
20240726,153100,21139565,3475,3475,3475,3475,0
|
|
20240726,153000,21139565,3475,3475,3475,3475,70
|
|
20240726,152900,20896315,3470,3470,3470,3470,0
|
|
20240726,152800,20896315,3470,3470,3470,3470,0
|
|
20240726,152700,20896315,3470,3470,3470,3470,0
|
|
20240726,152600,20896315,3470,3470,3470,3470,0
|
|
20240726,152500,20896315,3470,3470,3470,3470,0
|
|
20240726,152400,20896315,3470,3470,3470,3470,0
|
|
20240726,152300,20896315,3470,3470,3470,3470,0
|
|
20240726,152200,20896315,3470,3470,3470,3470,0
|
|
20240726,152100,20896315,3470,3470,3470,3470,0
|
|
20240726,152000,20896315,3470,3470,3470,3470,0
|
|
20240726,151900,20896315,3470,3470,3470,3470,1
|
|
20240726,151800,20892845,3470,3470,3470,3440,37
|
|
20240726,151700,20765505,3445,3475,3475,3445,401
|
|
20240726,151600,19384030,3475,3475,3475,3475,2
|
|
20240726,151500,19377080,3475,3475,3475,3475,0
|
|
20240726,151400,19377080,3475,3475,3475,3475,0
|
|
20240726,151300,19377080,3475,3475,3475,3475,1
|
|
20240726,151200,19373605,3475,3475,3475,3475,0
|
|
20240726,151100,19373605,3475,3475,3475,3475,0
|
|
20240726,151000,19373605,3475,3475,3475,3475,0
|
|
20240726,150900,19373605,3475,3475,3475,3475,0
|
|
20240726,150800,19373605,3475,3475,3475,3475,0
|
|
20240726,150700,19373605,3475,3475,3475,3475,93
|
|
20240726,150600,19050430,3475,3475,3475,3475,0
|
|
20240726,150500,19050430,3475,3475,3475,3475,0
|
|
20240726,150400,19050430,3475,3475,3475,3475,0
|
|
20240726,150300,19050430,3475,3475,3475,3475,0
|
|
20240726,150200,19050430,3475,3475,3475,3475,0
|
|
20240726,150100,19050430,3475,3475,3475,3475,0
|
|
20240726,150000,19050430,3475,3475,3475,3475,0
|
|
20240726,145900,19050430,3475,3475,3475,3475,0
|
|
20240726,145800,19050430,3475,3475,3475,3475,1
|
|
20240726,145700,19046955,3475,3475,3475,3475,0
|
|
20240726,145600,19046955,3475,3475,3475,3475,0
|
|
20240726,145500,19046955,3475,3475,3475,3475,0
|
|
20240726,145400,19046955,3475,3475,3475,3475,0
|
|
20240726,145300,19046955,3475,3475,3475,3475,2
|
|
20240726,145200,19040005,3475,3475,3475,3475,0
|
|
20240726,145100,19040005,3475,3475,3475,3475,0
|
|
20240726,145000,19040005,3475,3475,3475,3475,0
|
|
20240726,144900,19040005,3475,3475,3475,3475,0
|
|
20240726,144800,19040005,3475,3475,3475,3475,0
|
|
20240726,144700,19040005,3475,3475,3475,3475,10
|
|
20240726,144600,19005255,3460,3460,3460,3460,300
|
|
20240726,144500,17967255,3460,3460,3460,3460,0
|
|
20240726,144400,17967255,3460,3460,3460,3460,0
|
|
20240726,144300,17967255,3460,3460,3460,3460,0
|
|
20240726,144200,17967255,3460,3455,3460,3455,120
|
|
20240726,144100,17552615,3455,3450,3455,3450,300
|
|
20240726,144000,16517540,3450,3445,3450,3445,100
|
|
20240726,143900,16172965,3445,3445,3445,3445,1
|
|
20240726,143800,16169520,3430,3430,3430,3430,0
|
|
20240726,143700,16169520,3430,3430,3430,3430,0
|
|
20240726,143600,16169520,3430,3430,3430,3430,0
|
|
20240726,143500,16169520,3430,3430,3430,3430,0
|
|
20240726,143400,16169520,3430,3430,3430,3430,0
|
|
20240726,143300,16169520,3430,3430,3430,3430,0
|
|
20240726,143200,16169520,3430,3430,3430,3430,0
|
|
20240726,143100,16169520,3430,3430,3430,3430,0
|
|
20240726,143000,16169520,3430,3430,3430,3430,0
|
|
20240726,142900,16169520,3430,3430,3430,3430,0
|
|
20240726,142800,16169520,3430,3430,3430,3430,0
|
|
20240726,142700,16169520,3430,3430,3430,3430,300
|
|
20240726,142600,15140520,3425,3445,3445,3425,1752
|
|
20240726,142500,9127755,3455,3455,3455,3455,0
|
|
20240726,142400,9127755,3455,3455,3455,3455,0
|
|
20240726,142300,9127755,3455,3455,3455,3455,0
|
|
20240726,142200,9127755,3455,3455,3455,3455,0
|
|
20240726,142100,9127755,3455,3445,3455,3445,3
|
|
20240726,142000,9117410,3445,3445,3445,3445,200
|
|
20240726,141900,8428410,3445,3445,3445,3445,0
|
|
20240726,141800,8428410,3445,3445,3445,3445,0
|
|
20240726,141700,8428410,3445,3445,3445,3445,0
|
|
20240726,141600,8428410,3445,3445,3445,3445,0
|
|
20240726,141500,8428410,3445,3450,3450,3445,100
|
|
20240726,141400,8083775,3455,3455,3455,3455,0
|
|
20240726,141300,8083775,3455,3455,3455,3455,0
|
|
20240726,141200,8083775,3455,3455,3455,3455,0
|
|
20240726,141100,8083775,3455,3455,3455,3455,0
|
|
20240726,141000,8083775,3455,3455,3455,3455,0
|
|
20240726,140900,8083775,3455,3455,3455,3455,0
|
|
20240726,140800,8083775,3455,3455,3455,3455,0
|
|
20240726,140700,8083775,3455,3455,3455,3455,0
|
|
20240726,140600,8083775,3455,3455,3455,3455,0
|
|
20240726,140500,8083775,3455,3455,3455,3455,0
|
|
20240726,140400,8083775,3455,3455,3455,3455,0
|
|
20240726,140300,8083775,3455,3455,3455,3455,0
|
|
20240726,140200,8083775,3455,3455,3455,3455,0
|
|
20240726,140100,8083775,3455,3455,3455,3455,0
|
|
20240726,140000,8083775,3455,3455,3455,3455,0
|
|
20240726,135900,8083775,3455,3455,3455,3455,0
|
|
20240726,135800,8083775,3455,3455,3455,3455,0
|
|
20240726,135700,8083775,3455,3455,3455,3455,0
|
|
20240726,135600,8083775,3455,3455,3455,3455,0
|
|
20240726,135500,8083775,3455,3455,3455,3455,0
|
|
20240726,135400,8083775,3455,3455,3455,3455,0
|
|
20240726,135300,8083775,3455,3455,3455,3455,0
|
|
20240726,135200,8083775,3455,3455,3455,3455,0
|
|
20240726,135100,8083775,3455,3455,3455,3455,0
|
|
20240726,135000,8083775,3455,3455,3455,3455,0
|
|
20240726,134900,8083775,3455,3455,3455,3455,0
|
|
20240726,134800,8083775,3455,3455,3455,3455,0
|
|
20240726,134700,8083775,3455,3455,3455,3455,0
|
|
20240726,134600,8083775,3455,3455,3455,3455,0
|
|
20240726,134500,8083775,3455,3455,3455,3455,0
|
|
20240726,134400,8083775,3455,3455,3455,3455,0
|
|
20240726,134300,8083775,3455,3455,3455,3455,0
|
|
20240726,134200,8083775,3455,3455,3455,3455,0
|
|
20240726,134100,8083775,3455,3455,3455,3455,0
|
|
20240726,134000,8083775,3455,3455,3455,3455,0
|
|
20240726,133900,8083775,3455,3455,3455,3455,0
|
|
20240726,133800,8083775,3455,3455,3455,3455,0
|
|
20240726,133700,8083775,3455,3455,3455,3455,0
|
|
20240726,133600,8083775,3455,3455,3455,3455,0
|
|
20240726,133500,8083775,3455,3455,3455,3455,0
|
|
20240726,133400,8083775,3455,3455,3455,3455,0
|
|
20240726,133300,8083775,3455,3455,3455,3455,0
|
|
20240726,133200,8083775,3455,3455,3455,3455,0
|
|
20240726,133100,8083775,3455,3455,3455,3455,0
|
|
20240726,133000,8083775,3455,3455,3455,3455,0
|
|
20240726,132900,8083775,3455,3455,3455,3455,0
|
|
20240726,132800,8083775,3455,3455,3455,3455,0
|
|
20240726,132700,8083775,3455,3455,3455,3455,10
|
|
20240726,132600,8049225,3455,3455,3455,3455,0
|
|
20240726,132500,8049225,3455,3455,3455,3455,0
|
|
20240726,132400,8049225,3455,3455,3455,3455,0
|
|
20240726,132300,8049225,3455,3455,3455,3455,0
|
|
20240726,132200,8049225,3455,3455,3455,3455,0
|
|
20240726,132100,8049225,3455,3455,3455,3455,0
|
|
20240726,132000,8049225,3455,3455,3455,3455,1
|
|
20240726,131900,8045770,3450,3450,3450,3450,0
|
|
20240726,131800,8045770,3450,3450,3450,3450,0
|
|
20240726,131700,8045770,3450,3450,3450,3450,0
|
|
20240726,131600,8045770,3450,3450,3450,3450,0
|
|
20240726,131500,8045770,3450,3450,3450,3450,0
|
|
20240726,131400,8045770,3450,3450,3450,3450,0
|
|
20240726,131300,8045770,3450,3450,3450,3450,0
|
|
20240726,131200,8045770,3450,3450,3450,3450,0
|
|
20240726,131100,8045770,3450,3450,3450,3450,0
|
|
20240726,131000,8045770,3450,3450,3450,3450,0
|
|
20240726,130900,8045770,3450,3450,3450,3450,0
|
|
20240726,130800,8045770,3450,3450,3450,3450,0
|
|
20240726,130700,8045770,3450,3450,3450,3450,0
|
|
20240726,130600,8045770,3450,3450,3450,3450,0
|
|
20240726,130500,8045770,3450,3450,3450,3450,0
|
|
20240726,130400,8045770,3450,3450,3450,3450,0
|
|
20240726,130300,8045770,3450,3450,3450,3450,0
|
|
20240726,130200,8045770,3450,3450,3450,3450,0
|
|
20240726,130100,8045770,3450,3450,3450,3450,0
|
|
20240726,130000,8045770,3450,3450,3450,3450,0
|
|
20240726,125900,8045770,3450,3450,3450,3450,0
|
|
20240726,125800,8045770,3450,3450,3450,3450,30
|
|
20240726,125700,7942270,3455,3455,3455,3455,0
|
|
20240726,125600,7942270,3455,3455,3455,3455,0
|
|
20240726,125500,7942270,3455,3455,3455,3455,0
|
|
20240726,125400,7942270,3455,3455,3455,3455,0
|
|
20240726,125300,7942270,3455,3455,3455,3455,0
|
|
20240726,125200,7942270,3455,3455,3455,3455,0
|
|
20240726,125100,7942270,3455,3455,3455,3455,0
|
|
20240726,125000,7942270,3455,3455,3455,3455,0
|
|
20240726,124900,7942270,3455,3455,3455,3455,0
|
|
20240726,124800,7942270,3455,3455,3455,3455,0
|
|
20240726,124700,7942270,3455,3455,3455,3455,4
|
|
20240726,124600,7928450,3455,3455,3455,3455,0
|
|
20240726,124500,7928450,3455,3455,3455,3455,0
|
|
20240726,124400,7928450,3455,3455,3455,3455,0
|
|
20240726,124300,7928450,3455,3455,3455,3455,0
|
|
20240726,124200,7928450,3455,3455,3455,3455,0
|
|
20240726,124100,7928450,3455,3455,3455,3455,0
|
|
20240726,124000,7928450,3455,3455,3455,3455,0
|
|
20240726,123900,7928450,3455,3455,3455,3455,0
|
|
20240726,123800,7928450,3455,3455,3455,3455,0
|
|
20240726,123700,7928450,3455,3455,3455,3455,0
|
|
20240726,123600,7928450,3455,3455,3455,3455,1
|
|
20240726,123500,7924995,3450,3450,3450,3450,200
|
|
20240726,123400,7234995,3455,3455,3455,3455,0
|
|
20240726,123300,7234995,3455,3455,3455,3455,0
|
|
20240726,123200,7234995,3455,3455,3455,3455,0
|
|
20240726,123100,7234995,3455,3455,3455,3455,0
|
|
20240726,123000,7234995,3455,3455,3455,3455,91
|
|
20240726,122900,6920590,3460,3460,3460,3460,0
|
|
20240726,122800,6920590,3460,3460,3460,3460,0
|
|
20240726,122700,6920590,3460,3460,3460,3460,0
|
|
20240726,122600,6920590,3460,3460,3460,3460,0
|
|
20240726,122500,6920590,3460,3460,3460,3460,0
|
|
20240726,122400,6920590,3460,3460,3460,3460,0
|
|
20240726,122300,6920590,3460,3460,3460,3460,0
|
|
20240726,122200,6920590,3460,3460,3460,3460,0
|
|
20240726,122100,6920590,3460,3460,3460,3460,0
|
|
20240726,122000,6920590,3460,3460,3460,3460,0
|
|
20240726,121900,6920590,3460,3460,3460,3460,0
|
|
20240726,121800,6920590,3460,3460,3460,3460,0
|
|
20240726,121700,6920590,3460,3460,3460,3460,0
|
|
20240726,121600,6920590,3460,3460,3460,3460,0
|
|
20240726,121500,6920590,3460,3460,3460,3460,0
|
|
20240726,121400,6920590,3460,3460,3460,3460,0
|
|
20240726,121300,6920590,3460,3460,3460,3460,0
|
|
20240726,121200,6920590,3460,3460,3460,3460,0
|
|
20240726,121100,6920590,3460,3460,3460,3460,0
|
|
20240726,121000,6920590,3460,3460,3460,3460,0
|
|
20240726,120900,6920590,3460,3460,3460,3460,1
|
|
20240726,120800,6917130,3455,3455,3455,3455,1
|
|
20240726,120700,6913675,3460,3460,3460,3460,0
|
|
20240726,120600,6913675,3460,3460,3460,3460,0
|
|
20240726,120500,6913675,3460,3460,3460,3460,0
|
|
20240726,120400,6913675,3460,3460,3460,3460,0
|
|
20240726,120300,6913675,3460,3460,3460,3460,0
|
|
20240726,120200,6913675,3460,3460,3460,3460,41
|
|
20240726,120100,6771815,3460,3460,3460,3460,0
|
|
20240726,120000,6771815,3460,3460,3460,3460,0
|
|
20240726,115900,6771815,3460,3460,3460,3460,0
|
|
20240726,115800,6771815,3460,3460,3460,3460,0
|
|
20240726,115700,6771815,3460,3460,3460,3460,0
|
|
20240726,115600,6771815,3460,3460,3460,3460,0
|
|
20240726,115500,6771815,3460,3460,3460,3460,0
|
|
20240726,115400,6771815,3460,3460,3460,3460,1
|
|
20240726,115300,6768355,3475,3475,3475,3475,0
|
|
20240726,115200,6768355,3475,3475,3475,3475,0
|
|
20240726,115100,6768355,3475,3475,3475,3475,0
|
|
20240726,115000,6768355,3475,3475,3475,3475,2
|
|
20240726,114900,6761405,3475,3475,3475,3475,0
|
|
20240726,114800,6761405,3475,3475,3475,3475,0
|
|
20240726,114700,6761405,3475,3475,3475,3475,98
|
|
20240726,114600,6420855,3475,3475,3475,3475,0
|
|
20240726,114500,6420855,3475,3475,3475,3475,0
|
|
20240726,114400,6420855,3475,3475,3475,3475,0
|
|
20240726,114300,6420855,3475,3475,3475,3475,0
|
|
20240726,114200,6420855,3475,3475,3475,3475,0
|
|
20240726,114100,6420855,3475,3475,3475,3475,0
|
|
20240726,114000,6420855,3475,3475,3475,3475,0
|
|
20240726,113900,6420855,3475,3475,3475,3475,0
|
|
20240726,113800,6420855,3475,3475,3475,3475,0
|
|
20240726,113700,6420855,3475,3475,3475,3475,0
|
|
20240726,113600,6420855,3475,3475,3475,3475,0
|
|
20240726,113500,6420855,3475,3475,3475,3475,0
|
|
20240726,113400,6420855,3475,3475,3475,3475,0
|
|
20240726,113300,6420855,3475,3475,3475,3475,0
|
|
20240726,113200,6420855,3475,3475,3475,3475,0
|
|
20240726,113100,6420855,3475,3475,3475,3475,0
|
|
20240726,113000,6420855,3475,3475,3475,3475,0
|
|
20240726,112900,6420855,3475,3475,3475,3475,0
|
|
20240726,112800,6420855,3475,3475,3475,3475,0
|
|
20240726,112700,6420855,3475,3475,3475,3475,0
|
|
20240726,112600,6420855,3475,3475,3475,3475,0
|
|
20240726,112500,6420855,3475,3475,3475,3475,0
|
|
20240726,112400,6420855,3475,3475,3475,3475,0
|
|
20240726,112300,6420855,3475,3475,3475,3475,0
|
|
20240726,112200,6420855,3475,3475,3475,3475,0
|
|
20240726,112100,6420855,3475,3475,3475,3475,0
|
|
20240726,112000,6420855,3475,3475,3475,3475,0
|
|
20240726,111900,6420855,3475,3475,3475,3475,0
|
|
20240726,111800,6420855,3475,3475,3475,3475,0
|
|
20240726,111700,6420855,3475,3475,3475,3475,0
|
|
20240726,111600,6420855,3475,3475,3475,3475,1
|
|
20240726,111500,6417380,3475,3475,3475,3475,0
|
|
20240726,111400,6417380,3475,3475,3475,3475,0
|
|
20240726,111300,6417380,3475,3475,3475,3475,0
|
|
20240726,111200,6417380,3475,3475,3475,3475,0
|
|
20240726,111100,6417380,3475,3475,3475,3475,0
|
|
20240726,111000,6417380,3475,3475,3475,3475,0
|
|
20240726,110900,6417380,3475,3475,3475,3475,0
|
|
20240726,110800,6417380,3475,3475,3475,3475,0
|
|
20240726,110700,6417380,3475,3475,3475,3475,0
|
|
20240726,110600,6417380,3475,3475,3475,3475,0
|
|
20240726,110500,6417380,3475,3475,3475,3475,0
|
|
20240726,110400,6417380,3475,3475,3475,3475,0
|
|
20240726,110300,6417380,3475,3475,3475,3475,0
|
|
20240726,110200,6417380,3475,3475,3475,3475,0
|
|
20240726,110100,6417380,3475,3475,3475,3475,0
|
|
20240726,110000,6417380,3475,3475,3475,3475,0
|
|
20240726,105900,6417380,3475,3475,3475,3475,0
|
|
20240726,105800,6417380,3475,3475,3475,3475,0
|
|
20240726,105700,6417380,3475,3475,3475,3475,0
|
|
20240726,105600,6417380,3475,3475,3475,3475,1
|
|
20240726,105500,6413905,3475,3475,3475,3475,0
|
|
20240726,105400,6413905,3475,3475,3475,3475,0
|
|
20240726,105300,6413905,3475,3475,3475,3475,0
|
|
20240726,105200,6413905,3475,3475,3475,3475,0
|
|
20240726,105100,6413905,3475,3475,3475,3475,0
|
|
20240726,105000,6413905,3475,3475,3475,3475,0
|
|
20240726,104900,6413905,3475,3475,3475,3475,0
|
|
20240726,104800,6413905,3475,3475,3475,3475,0
|
|
20240726,104700,6413905,3475,3475,3475,3475,0
|
|
20240726,104600,6413905,3475,3475,3475,3475,0
|
|
20240726,104500,6413905,3475,3475,3475,3475,1
|
|
20240726,104400,6410430,3475,3475,3475,3475,0
|
|
20240726,104300,6410430,3475,3475,3475,3475,0
|
|
20240726,104200,6410430,3475,3475,3475,3475,0
|
|
20240726,104100,6410430,3475,3475,3475,3475,0
|
|
20240726,104000,6410430,3475,3475,3475,3475,0
|
|
20240726,103900,6410430,3475,3475,3475,3475,0
|
|
20240726,103800,6410430,3475,3475,3475,3475,0
|
|
20240726,103700,6410430,3475,3475,3475,3475,20
|
|
20240726,103600,6340930,3475,3475,3475,3475,0
|
|
20240726,103500,6340930,3475,3475,3475,3475,0
|
|
20240726,103400,6340930,3475,3475,3475,3475,0
|
|
20240726,103300,6340930,3475,3475,3475,3475,0
|
|
20240726,103200,6340930,3475,3475,3475,3475,0
|
|
20240726,103100,6340930,3475,3475,3475,3475,0
|
|
20240726,103000,6340930,3475,3445,3475,3445,231
|
|
20240726,102900,5542170,3445,3445,3445,3445,0
|
|
20240726,102800,5542170,3445,3445,3445,3445,0
|
|
20240726,102700,5542170,3445,3445,3445,3445,0
|
|
20240726,102600,5542170,3445,3445,3445,3445,79
|
|
20240726,102500,5270015,3480,3480,3480,3480,0
|
|
20240726,102400,5270015,3480,3480,3480,3480,0
|
|
20240726,102300,5270015,3480,3480,3480,3480,0
|
|
20240726,102200,5270015,3480,3480,3480,3480,0
|
|
20240726,102100,5270015,3480,3480,3480,3480,0
|
|
20240726,102000,5270015,3480,3480,3480,3480,0
|
|
20240726,101900,5270015,3480,3480,3480,3480,0
|
|
20240726,101800,5270015,3480,3480,3480,3480,0
|
|
20240726,101700,5270015,3480,3480,3480,3480,0
|
|
20240726,101600,5270015,3480,3480,3480,3480,0
|
|
20240726,101500,5270015,3480,3480,3480,3480,0
|
|
20240726,101400,5270015,3480,3480,3480,3480,0
|
|
20240726,101300,5270015,3480,3490,3490,3480,112
|
|
20240726,101200,4879750,3490,3490,3490,3490,0
|
|
20240726,101100,4879750,3490,3490,3490,3490,0
|
|
20240726,101000,4879750,3490,3490,3490,3490,0
|
|
20240726,100900,4879750,3490,3490,3490,3490,0
|
|
20240726,100800,4879750,3490,3490,3490,3490,0
|
|
20240726,100700,4879750,3490,3490,3490,3490,0
|
|
20240726,100600,4879750,3490,3490,3490,3490,0
|
|
20240726,100500,4879750,3490,3490,3490,3490,0
|
|
20240726,100400,4879750,3490,3490,3490,3490,0
|
|
20240726,100300,4879750,3490,3490,3490,3490,0
|
|
20240726,100200,4879750,3490,3490,3490,3490,0
|
|
20240726,100100,4879750,3490,3490,3490,3490,0
|
|
20240726,100000,4879750,3490,3490,3490,3490,0
|
|
20240726,095900,4879750,3490,3490,3490,3490,0
|
|
20240726,095800,4879750,3490,3490,3490,3490,1
|
|
20240726,095700,4876260,3480,3480,3480,3480,0
|
|
20240726,095600,4876260,3480,3480,3480,3480,0
|
|
20240726,095500,4876260,3480,3480,3480,3480,0
|
|
20240726,095400,4876260,3480,3480,3480,3480,18
|
|
20240726,095300,4813620,3480,3480,3480,3480,0
|
|
20240726,095200,4813620,3480,3480,3480,3480,0
|
|
20240726,095100,4813620,3480,3480,3480,3480,0
|
|
20240726,095000,4813620,3480,3480,3480,3480,22
|
|
20240726,094900,4737060,3480,3480,3480,3480,28
|
|
20240726,094800,4639620,3480,3480,3480,3480,0
|
|
20240726,094700,4639620,3480,3480,3480,3480,0
|
|
20240726,094600,4639620,3480,3480,3480,3480,0
|
|
20240726,094500,4639620,3480,3480,3480,3480,0
|
|
20240726,094400,4639620,3480,3480,3480,3480,0
|
|
20240726,094300,4639620,3480,3480,3480,3480,280
|
|
20240726,094200,3665220,3480,3480,3480,3480,0
|
|
20240726,094100,3665220,3480,3480,3480,3480,0
|
|
20240726,094000,3665220,3480,3480,3480,3480,3
|
|
20240726,093900,3654780,3480,3480,3480,3480,0
|
|
20240726,093800,3654780,3480,3480,3480,3480,0
|
|
20240726,093700,3654780,3480,3480,3480,3480,1
|
|
20240726,093600,3651300,3485,3485,3485,3485,0
|
|
20240726,093500,3651300,3485,3485,3485,3485,0
|
|
20240726,093400,3651300,3485,3485,3485,3485,1
|
|
20240726,093300,3647815,3435,3440,3440,3435,20
|
|
20240726,093200,3579065,3450,3450,3450,3450,0
|
|
20240726,093100,3579065,3450,3450,3450,3450,0
|
|
20240726,093000,3579065,3450,3450,3450,3450,0
|
|
20240726,092900,3579065,3450,3450,3450,3450,0
|
|
20240726,092800,3579065,3450,3450,3450,3450,0
|
|
20240726,092700,3579065,3450,3450,3450,3450,0
|
|
20240726,092600,3579065,3450,3495,3495,3450,42
|
|
20240726,092500,3434120,3450,3450,3450,3450,0
|
|
20240726,092400,3434120,3450,3450,3450,3450,73
|
|
20240726,092300,3182270,3495,3495,3495,3495,0
|
|
20240726,092200,3182270,3495,3495,3495,3495,0
|
|
20240726,092100,3182270,3495,3495,3495,3495,0
|
|
20240726,092000,3182270,3495,3450,3495,3425,302
|
|
20240726,091900,2145675,3500,3500,3500,3500,0
|
|
20240726,091800,2145675,3500,3500,3500,3500,0
|
|
20240726,091700,2145675,3500,3500,3500,3500,0
|
|
20240726,091600,2145675,3500,3500,3500,3500,0
|
|
20240726,091500,2145675,3500,3500,3500,3500,0
|
|
20240726,091400,2145675,3500,3500,3500,3500,0
|
|
20240726,091300,2145675,3500,3495,3500,3495,98
|
|
20240726,091200,1803105,3495,3495,3495,3495,0
|
|
20240726,091100,1803105,3495,3495,3495,3495,0
|
|
20240726,091000,1803105,3495,3495,3495,3495,0
|
|
20240726,090900,1803105,3495,3495,3495,3495,0
|
|
20240726,090800,1803105,3495,3495,3495,3495,0
|
|
20240726,090700,1803105,3495,3495,3495,3495,28
|
|
20240726,090600,1705245,3495,3495,3495,3495,1
|
|
20240726,090500,1701750,3480,3480,3480,3480,5
|
|
20240726,090400,1684350,3495,3495,3495,3495,2
|
|
20240726,090300,1677360,3480,3480,3480,3480,0
|
|
20240726,090200,1677360,3480,3480,3480,3480,45
|
|
20240726,090100,1520760,3480,3480,3480,3480,0
|
|
20240726,090000,1520760,3480,3480,3480,3480,437
|