574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183100,264663540,5030,5030,5030,5030,343
|
|
20240726,183000,264663540,5030,5030,5030,5030,0
|
|
20240726,182900,264663540,5030,5030,5030,5030,0
|
|
20240726,182800,264663540,5030,5030,5030,5030,0
|
|
20240726,182700,264663540,5030,5030,5030,5030,0
|
|
20240726,182600,264663540,5030,5030,5030,5030,0
|
|
20240726,182500,264663540,5030,5030,5030,5030,0
|
|
20240726,182400,264663540,5030,5030,5030,5030,0
|
|
20240726,182300,264663540,5030,5030,5030,5030,0
|
|
20240726,182200,264663540,5030,5030,5030,5030,0
|
|
20240726,182100,264663540,5030,5030,5030,5030,0
|
|
20240726,182000,264663540,5030,5030,5030,5030,0
|
|
20240726,181900,264663540,5030,5030,5030,5030,0
|
|
20240726,181800,264663540,5030,5030,5030,5030,0
|
|
20240726,181700,264663540,5030,5030,5030,5030,0
|
|
20240726,181600,264663540,5030,5030,5030,5030,0
|
|
20240726,181500,264663540,5030,5030,5030,5030,0
|
|
20240726,181400,264663540,5030,5030,5030,5030,0
|
|
20240726,181300,264663540,5030,5030,5030,5030,0
|
|
20240726,181200,264663540,5030,5030,5030,5030,0
|
|
20240726,181100,264663540,5030,5030,5030,5030,0
|
|
20240726,181000,264663540,5030,5030,5030,5030,0
|
|
20240726,180900,264663540,5030,5030,5030,5030,0
|
|
20240726,180800,264663540,5030,5030,5030,5030,0
|
|
20240726,180700,264663540,5030,5030,5030,5030,0
|
|
20240726,180600,264663540,5030,5030,5030,5030,0
|
|
20240726,180500,264663540,5030,5030,5030,5030,0
|
|
20240726,180400,264663540,5030,5030,5030,5030,0
|
|
20240726,180300,264663540,5030,5030,5030,5030,0
|
|
20240726,180200,264663540,5030,5030,5030,5030,0
|
|
20240726,180100,264663540,5030,5030,5030,5030,343
|
|
20240726,180000,264663540,5030,5030,5030,5030,0
|
|
20240726,175900,264663540,5030,5030,5030,5030,0
|
|
20240726,175800,264663540,5030,5030,5030,5030,0
|
|
20240726,175700,264663540,5030,5030,5030,5030,0
|
|
20240726,175600,264663540,5030,5030,5030,5030,0
|
|
20240726,175500,264663540,5030,5030,5030,5030,0
|
|
20240726,175400,264663540,5030,5030,5030,5030,0
|
|
20240726,175300,264663540,5030,5030,5030,5030,0
|
|
20240726,175200,264663540,5030,5030,5030,5030,0
|
|
20240726,175100,264663540,5030,5030,5030,5030,0
|
|
20240726,175000,264663540,5030,5030,5030,5030,0
|
|
20240726,174900,264663540,5030,5030,5030,5030,0
|
|
20240726,174800,264663540,5030,5030,5030,5030,0
|
|
20240726,174700,264663540,5030,5030,5030,5030,0
|
|
20240726,174600,264663540,5030,5030,5030,5030,0
|
|
20240726,174500,264663540,5030,5030,5030,5030,0
|
|
20240726,174400,264663540,5030,5030,5030,5030,0
|
|
20240726,174300,264663540,5030,5030,5030,5030,0
|
|
20240726,174200,264663540,5030,5030,5030,5030,0
|
|
20240726,174100,264663540,5030,5030,5030,5030,0
|
|
20240726,174000,264663540,5030,5030,5030,5030,0
|
|
20240726,173900,264663540,5030,5030,5030,5030,0
|
|
20240726,173800,264663540,5030,5030,5030,5030,0
|
|
20240726,173700,264663540,5030,5030,5030,5030,0
|
|
20240726,173600,264663540,5030,5030,5030,5030,0
|
|
20240726,173500,264663540,5030,5030,5030,5030,0
|
|
20240726,173400,264663540,5030,5030,5030,5030,0
|
|
20240726,173300,264663540,5030,5030,5030,5030,0
|
|
20240726,173200,264663540,5030,5030,5030,5030,0
|
|
20240726,173100,264663540,5030,5030,5030,5030,343
|
|
20240726,173000,264663540,5030,5030,5030,5030,0
|
|
20240726,172900,264663540,5030,5030,5030,5030,0
|
|
20240726,172800,264663540,5030,5030,5030,5030,0
|
|
20240726,172700,264663540,5030,5030,5030,5030,0
|
|
20240726,172600,264663540,5030,5030,5030,5030,0
|
|
20240726,172500,264663540,5030,5030,5030,5030,0
|
|
20240726,172400,264663540,5030,5030,5030,5030,0
|
|
20240726,172300,264663540,5030,5030,5030,5030,0
|
|
20240726,172200,264663540,5030,5030,5030,5030,0
|
|
20240726,172100,264663540,5030,5030,5030,5030,0
|
|
20240726,172000,264663540,5030,5030,5030,5030,0
|
|
20240726,171900,264663540,5030,5030,5030,5030,0
|
|
20240726,171800,264663540,5030,5030,5030,5030,0
|
|
20240726,171700,264663540,5030,5030,5030,5030,0
|
|
20240726,171600,264663540,5030,5030,5030,5030,0
|
|
20240726,171500,264663540,5030,5030,5030,5030,0
|
|
20240726,171400,264663540,5030,5030,5030,5030,0
|
|
20240726,171300,264663540,5030,5030,5030,5030,0
|
|
20240726,171200,264663540,5030,5030,5030,5030,0
|
|
20240726,171100,264663540,5030,5030,5030,5030,0
|
|
20240726,171000,264663540,5030,5030,5030,5030,0
|
|
20240726,170900,264663540,5030,5030,5030,5030,0
|
|
20240726,170800,264663540,5030,5030,5030,5030,0
|
|
20240726,170700,264663540,5030,5030,5030,5030,0
|
|
20240726,170600,264663540,5030,5030,5030,5030,0
|
|
20240726,170500,264663540,5030,5030,5030,5030,0
|
|
20240726,170400,264663540,5030,5030,5030,5030,0
|
|
20240726,170300,264663540,5030,5030,5030,5030,0
|
|
20240726,170200,264663540,5030,5030,5030,5030,0
|
|
20240726,170100,264663540,5030,5030,5030,5030,343
|
|
20240726,170000,264663540,5030,5030,5030,5030,0
|
|
20240726,165900,264663540,5030,5030,5030,5030,0
|
|
20240726,165800,264663540,5030,5030,5030,5030,0
|
|
20240726,165700,264663540,5030,5030,5030,5030,0
|
|
20240726,165600,264663540,5030,5030,5030,5030,0
|
|
20240726,165500,264663540,5030,5030,5030,5030,0
|
|
20240726,165400,264663540,5030,5030,5030,5030,0
|
|
20240726,165300,264663540,5030,5030,5030,5030,0
|
|
20240726,165200,264663540,5030,5030,5030,5030,0
|
|
20240726,165100,264663540,5030,5030,5030,5030,0
|
|
20240726,165000,264663540,5030,5030,5030,5030,0
|
|
20240726,164900,264663540,5030,5030,5030,5030,0
|
|
20240726,164800,264663540,5030,5030,5030,5030,0
|
|
20240726,164700,264663540,5030,5030,5030,5030,0
|
|
20240726,164600,264663540,5030,5030,5030,5030,0
|
|
20240726,164500,264663540,5030,5030,5030,5030,0
|
|
20240726,164400,264663540,5030,5030,5030,5030,0
|
|
20240726,164300,264663540,5030,5030,5030,5030,0
|
|
20240726,164200,264663540,5030,5030,5030,5030,0
|
|
20240726,164100,264663540,5030,5030,5030,5030,0
|
|
20240726,164000,264663540,5030,5030,5030,5030,0
|
|
20240726,163900,264663540,5030,5030,5030,5030,0
|
|
20240726,163800,264663540,5030,5030,5030,5030,0
|
|
20240726,163700,264663540,5030,5030,5030,5030,0
|
|
20240726,163600,264663540,5030,5030,5030,5030,0
|
|
20240726,163500,264663540,5030,5030,5030,5030,0
|
|
20240726,163400,264663540,5030,5030,5030,5030,0
|
|
20240726,163300,264663540,5030,5030,5030,5030,0
|
|
20240726,163200,264663540,5030,5030,5030,5030,0
|
|
20240726,163100,264663540,5030,5030,5030,5030,343
|
|
20240726,163000,264663540,5030,5030,5030,5030,0
|
|
20240726,162900,264663540,5030,5030,5030,5030,0
|
|
20240726,162800,264663540,5030,5030,5030,5030,0
|
|
20240726,162700,264663540,5030,5030,5030,5030,0
|
|
20240726,162600,264663540,5030,5030,5030,5030,0
|
|
20240726,162500,264663540,5030,5030,5030,5030,0
|
|
20240726,162400,264663540,5030,5030,5030,5030,0
|
|
20240726,162300,264663540,5030,5030,5030,5030,0
|
|
20240726,162200,264663540,5030,5030,5030,5030,0
|
|
20240726,162100,264663540,5030,5030,5030,5030,0
|
|
20240726,162000,264663540,5030,5030,5030,5030,0
|
|
20240726,161900,264663540,5030,5030,5030,5030,0
|
|
20240726,161800,264663540,5030,5030,5030,5030,0
|
|
20240726,161700,264663540,5030,5030,5030,5030,0
|
|
20240726,161600,264663540,5030,5030,5030,5030,0
|
|
20240726,161500,264663540,5030,5030,5030,5030,0
|
|
20240726,161400,264663540,5030,5030,5030,5030,0
|
|
20240726,161300,264663540,5030,5030,5030,5030,0
|
|
20240726,161200,264663540,5030,5030,5030,5030,0
|
|
20240726,161100,264663540,5030,5030,5030,5030,0
|
|
20240726,161000,264663540,5030,5030,5030,5030,0
|
|
20240726,160900,264663540,5030,5030,5030,5030,0
|
|
20240726,160800,264663540,5030,5030,5030,5030,0
|
|
20240726,160700,264663540,5030,5030,5030,5030,0
|
|
20240726,160600,264663540,5030,5030,5030,5030,0
|
|
20240726,160500,264663540,5030,5030,5030,5030,0
|
|
20240726,160400,264663540,5030,5030,5030,5030,0
|
|
20240726,160300,264663540,5030,5030,5030,5030,0
|
|
20240726,160200,264663540,5030,5030,5030,5030,0
|
|
20240726,160100,264663540,5030,5030,5030,5030,343
|
|
20240726,160000,264663540,5030,5030,5030,5030,0
|
|
20240726,155900,264663540,5030,5030,5030,5030,0
|
|
20240726,155800,264663540,5030,5030,5030,5030,0
|
|
20240726,155700,264663540,5030,5030,5030,5030,0
|
|
20240726,155600,264663540,5030,5030,5030,5030,0
|
|
20240726,155500,264663540,5030,5030,5030,5030,0
|
|
20240726,155400,264663540,5030,5030,5030,5030,0
|
|
20240726,155300,264663540,5030,5030,5030,5030,0
|
|
20240726,155200,264663540,5030,5030,5030,5030,0
|
|
20240726,155100,264663540,5030,5030,5030,5030,0
|
|
20240726,155000,264663540,5030,5030,5030,5030,0
|
|
20240726,154900,264663540,5030,5030,5030,5030,0
|
|
20240726,154800,264663540,5030,5030,5030,5030,0
|
|
20240726,154700,264663540,5030,5030,5030,5030,0
|
|
20240726,154600,264663540,5030,5030,5030,5030,0
|
|
20240726,154500,264663540,5030,5030,5030,5030,0
|
|
20240726,154400,264663540,5030,5030,5030,5030,0
|
|
20240726,154300,264663540,5030,5030,5030,5030,0
|
|
20240726,154200,264663540,5030,5030,5030,5030,0
|
|
20240726,154100,264663540,5030,5030,5030,5030,0
|
|
20240726,154000,264663540,5030,5030,5030,5030,0
|
|
20240726,153900,264663540,5030,5030,5030,5030,0
|
|
20240726,153800,264663540,5030,5030,5030,5030,0
|
|
20240726,153700,264663540,5030,5030,5030,5030,0
|
|
20240726,153600,264663540,5030,5030,5030,5030,0
|
|
20240726,153500,264663540,5030,5030,5030,5030,0
|
|
20240726,153400,264663540,5030,5030,5030,5030,0
|
|
20240726,153300,264663540,5030,5030,5030,5030,0
|
|
20240726,153200,264663540,5030,5030,5030,5030,0
|
|
20240726,153100,264663540,5030,5030,5030,5030,343
|
|
20240726,153000,264663540,5030,5030,5030,5030,343
|
|
20240726,152900,262938250,5020,5020,5020,5020,0
|
|
20240726,152800,262938250,5020,5020,5020,5020,0
|
|
20240726,152700,262938250,5020,5020,5020,5020,0
|
|
20240726,152600,262938250,5020,5020,5020,5020,0
|
|
20240726,152500,262938250,5020,5020,5020,5020,0
|
|
20240726,152400,262938250,5020,5020,5020,5020,0
|
|
20240726,152300,262938250,5020,5020,5020,5020,0
|
|
20240726,152200,262938250,5020,5020,5020,5020,0
|
|
20240726,152100,262938250,5020,5020,5020,5020,0
|
|
20240726,152000,262938250,5020,5020,5020,5020,0
|
|
20240726,151900,262938250,5020,5030,5030,5020,85
|
|
20240726,151800,262511470,5030,5030,5030,5020,125
|
|
20240726,151700,261883840,5020,5030,5030,5020,53
|
|
20240726,151600,261617720,5030,5030,5030,5030,4
|
|
20240726,151500,261597600,5030,5030,5030,5030,4
|
|
20240726,151400,261577480,5030,5020,5030,5020,610
|
|
20240726,151300,258515240,5020,5020,5020,5020,113
|
|
20240726,151200,257947980,5020,5020,5020,5020,60
|
|
20240726,151100,257646780,5030,5030,5030,5030,0
|
|
20240726,151000,257646780,5030,5030,5030,5030,0
|
|
20240726,150900,257646780,5030,5030,5030,5030,0
|
|
20240726,150800,257646780,5030,5030,5030,5030,16
|
|
20240726,150700,257566300,5020,5020,5020,5020,0
|
|
20240726,150600,257566300,5020,5020,5020,5020,119
|
|
20240726,150500,256968920,5030,5030,5030,5030,0
|
|
20240726,150400,256968920,5030,5030,5030,5030,0
|
|
20240726,150300,256968920,5030,5030,5030,5030,1
|
|
20240726,150200,256963890,5010,5010,5010,5010,19
|
|
20240726,150100,256868700,5010,5010,5010,5010,0
|
|
20240726,150000,256868700,5010,5010,5010,5010,0
|
|
20240726,145900,256868700,5010,5010,5010,5010,621
|
|
20240726,145800,253757490,5030,5030,5030,5030,10
|
|
20240726,145700,253707190,5030,5030,5030,5030,0
|
|
20240726,145600,253707190,5030,5020,5030,5020,301
|
|
20240726,145500,252196160,5030,5020,5030,5020,20
|
|
20240726,145400,252095750,5020,5020,5020,5020,0
|
|
20240726,145300,252095750,5020,5020,5020,5020,1000
|
|
20240726,145200,247075750,5040,5020,5040,5020,1137
|
|
20240726,145100,241367990,5020,5020,5020,5020,0
|
|
20240726,145000,241367990,5020,5020,5020,5020,0
|
|
20240726,144900,241367990,5020,5020,5020,5020,30
|
|
20240726,144800,241217390,5020,5020,5020,5020,0
|
|
20240726,144700,241217390,5020,5020,5020,5020,2400
|
|
20240726,144600,229169390,5040,5040,5040,5040,0
|
|
20240726,144500,229169390,5040,5040,5040,5040,5
|
|
20240726,144400,229144190,5050,5050,5050,5050,0
|
|
20240726,144300,229144190,5050,5050,5050,5050,0
|
|
20240726,144200,229144190,5050,5040,5050,5040,563
|
|
20240726,144100,226306660,5040,5040,5040,5040,1
|
|
20240726,144000,226301620,5030,5030,5030,5030,0
|
|
20240726,143900,226301620,5030,5030,5030,5030,0
|
|
20240726,143800,226301620,5030,5030,5030,5030,0
|
|
20240726,143700,226301620,5030,5030,5030,5030,0
|
|
20240726,143600,226301620,5030,5030,5030,5030,0
|
|
20240726,143500,226301620,5030,5040,5040,5030,753
|
|
20240726,143400,222513100,5050,5050,5050,5050,0
|
|
20240726,143300,222513100,5050,5050,5050,5050,0
|
|
20240726,143200,222513100,5050,5050,5050,5050,0
|
|
20240726,143100,222513100,5050,5050,5050,5050,0
|
|
20240726,143000,222513100,5050,5050,5050,5050,0
|
|
20240726,142900,222513100,5050,5050,5050,5050,0
|
|
20240726,142800,222513100,5050,5050,5050,5050,1
|
|
20240726,142700,222508050,5040,5040,5040,5040,0
|
|
20240726,142600,222508050,5040,5040,5040,5040,0
|
|
20240726,142500,222508050,5040,5040,5040,5040,1
|
|
20240726,142400,222503010,5040,5040,5040,5040,0
|
|
20240726,142300,222503010,5040,5040,5040,5040,0
|
|
20240726,142200,222503010,5040,5040,5040,5040,999
|
|
20240726,142100,217468050,5040,5040,5040,5040,0
|
|
20240726,142000,217468050,5040,5040,5040,5040,0
|
|
20240726,141900,217468050,5040,5040,5040,5040,0
|
|
20240726,141800,217468050,5040,5040,5040,5040,1
|
|
20240726,141700,217463010,5050,5050,5050,5050,1
|
|
20240726,141600,217457960,5040,5040,5040,5040,970
|
|
20240726,141500,212569160,5040,5040,5040,5040,0
|
|
20240726,141400,212569160,5040,5040,5040,5040,0
|
|
20240726,141300,212569160,5040,5040,5040,5040,0
|
|
20240726,141200,212569160,5040,5040,5040,5040,1
|
|
20240726,141100,212564120,5030,5030,5030,5030,0
|
|
20240726,141000,212564120,5030,5030,5030,5030,0
|
|
20240726,140900,212564120,5030,5030,5030,5030,0
|
|
20240726,140800,212564120,5030,5030,5030,5030,0
|
|
20240726,140700,212564120,5030,5030,5030,5030,0
|
|
20240726,140600,212564120,5030,5030,5030,5030,0
|
|
20240726,140500,212564120,5030,5030,5030,5030,100
|
|
20240726,140400,212061120,5040,5040,5040,5040,0
|
|
20240726,140300,212061120,5040,5040,5040,5040,0
|
|
20240726,140200,212061120,5040,5040,5040,5040,0
|
|
20240726,140100,212061120,5040,5040,5040,5040,0
|
|
20240726,140000,212061120,5040,5040,5040,5040,1
|
|
20240726,135900,212056080,5030,5040,5040,5030,242
|
|
20240726,135800,210836630,5040,5040,5040,5040,0
|
|
20240726,135700,210836630,5040,5040,5040,5040,5
|
|
20240726,135600,210811430,5030,5030,5030,5030,24
|
|
20240726,135500,210690710,5030,5030,5030,5030,700
|
|
20240726,135400,207169710,5030,5030,5030,5030,0
|
|
20240726,135300,207169710,5030,5030,5030,5030,70
|
|
20240726,135200,206817610,5030,5030,5030,5030,0
|
|
20240726,135100,206817610,5030,5030,5030,5030,0
|
|
20240726,135000,206817610,5030,5030,5030,5030,34
|
|
20240726,134900,206646590,5030,5030,5030,5030,204
|
|
20240726,134800,205620470,5020,5020,5020,5020,0
|
|
20240726,134700,205620470,5020,5020,5020,5020,20
|
|
20240726,134600,205520070,5040,5040,5040,5040,0
|
|
20240726,134500,205520070,5040,5040,5040,5040,1
|
|
20240726,134400,205515030,5020,5020,5020,5020,24
|
|
20240726,134300,205394550,5040,5040,5040,5040,0
|
|
20240726,134200,205394550,5040,5040,5040,5040,1
|
|
20240726,134100,205389510,5020,5020,5020,5020,20
|
|
20240726,134000,205289110,5020,5020,5020,5020,0
|
|
20240726,133900,205289110,5020,5030,5030,5020,2000
|
|
20240726,133800,195248180,5030,5040,5040,5030,134
|
|
20240726,133700,194573050,5030,5030,5030,5030,0
|
|
20240726,133600,194573050,5030,5030,5030,5030,0
|
|
20240726,133500,194573050,5030,5030,5030,5030,32
|
|
20240726,133400,194412090,5030,5030,5030,5030,0
|
|
20240726,133300,194412090,5030,5030,5030,5030,0
|
|
20240726,133200,194412090,5030,5030,5030,5030,22
|
|
20240726,133100,194301430,5030,5030,5030,5030,0
|
|
20240726,133000,194301430,5030,5030,5030,5030,0
|
|
20240726,132900,194301430,5030,5030,5030,5030,22
|
|
20240726,132800,194190770,5050,5040,5050,5040,2
|
|
20240726,132700,194180680,5040,5040,5040,5040,1
|
|
20240726,132600,194175640,5020,5020,5020,5020,23
|
|
20240726,132500,194060180,5020,5020,5020,5020,0
|
|
20240726,132400,194060180,5020,5020,5020,5020,0
|
|
20240726,132300,194060180,5020,5020,5020,5020,1021
|
|
20240726,132200,188934760,5020,5020,5020,5020,0
|
|
20240726,132100,188934760,5020,5020,5020,5020,0
|
|
20240726,132000,188934760,5020,5020,5020,5020,22
|
|
20240726,131900,188824320,5020,5020,5020,5020,0
|
|
20240726,131800,188824320,5020,5020,5020,5020,0
|
|
20240726,131700,188824320,5020,5020,5020,5020,133
|
|
20240726,131600,188156660,5020,5020,5020,5020,0
|
|
20240726,131500,188156660,5020,5020,5020,5020,0
|
|
20240726,131400,188156660,5020,5030,5030,5020,2073
|
|
20240726,131300,177731740,5030,5030,5030,5030,0
|
|
20240726,131200,177731740,5030,5030,5030,5030,0
|
|
20240726,131100,177731740,5030,5030,5030,5030,21
|
|
20240726,131000,177626110,5030,5030,5030,5030,0
|
|
20240726,130900,177626110,5030,5030,5030,5030,0
|
|
20240726,130800,177626110,5030,5030,5030,5030,22
|
|
20240726,130700,177515450,5030,5030,5030,5030,0
|
|
20240726,130600,177515450,5030,5030,5030,5030,0
|
|
20240726,130500,177515450,5030,5030,5030,5030,22
|
|
20240726,130400,177404790,5030,5030,5030,5030,0
|
|
20240726,130300,177404790,5030,5030,5030,5030,0
|
|
20240726,130200,177404790,5030,5030,5030,5030,24
|
|
20240726,130100,177284070,5060,5060,5060,5060,0
|
|
20240726,130000,177284070,5060,5060,5060,5060,3
|
|
20240726,125900,177268890,5030,5030,5030,5030,20
|
|
20240726,125800,177168290,5060,5060,5060,5060,0
|
|
20240726,125700,177168290,5060,5060,5060,5060,100
|
|
20240726,125600,176662290,5030,5030,5030,5030,23
|
|
20240726,125500,176546600,5060,5060,5060,5060,1
|
|
20240726,125400,176541540,5040,5040,5040,5040,0
|
|
20240726,125300,176541540,5040,5040,5040,5040,125
|
|
20240726,125200,175911540,5040,5040,5040,5040,291
|
|
20240726,125100,174444900,5040,5040,5040,5040,0
|
|
20240726,125000,174444900,5040,5060,5060,5040,23
|
|
20240726,124900,174328960,5040,5040,5040,5040,0
|
|
20240726,124800,174328960,5040,5040,5040,5040,0
|
|
20240726,124700,174328960,5040,5040,5040,5040,22
|
|
20240726,124600,174218080,5040,5040,5040,5040,0
|
|
20240726,124500,174218080,5040,5040,5040,5040,0
|
|
20240726,124400,174218080,5040,5040,5040,5040,24
|
|
20240726,124300,174097120,5040,5040,5040,5040,0
|
|
20240726,124200,174097120,5040,5040,5040,5040,0
|
|
20240726,124100,174097120,5040,5040,5040,5040,20
|
|
20240726,124000,173996320,5060,5060,5060,5060,0
|
|
20240726,123900,173996320,5060,5040,5060,5040,2
|
|
20240726,123800,173986220,5040,5040,5040,5040,22
|
|
20240726,123700,173875340,5040,5040,5040,5040,0
|
|
20240726,123600,173875340,5040,5040,5040,5040,0
|
|
20240726,123500,173875340,5040,5040,5040,5040,23
|
|
20240726,123400,173759420,5040,5040,5040,5040,0
|
|
20240726,123300,173759420,5040,5040,5040,5040,0
|
|
20240726,123200,173759420,5040,5040,5040,5040,24
|
|
20240726,123100,173638460,5040,5040,5040,5040,0
|
|
20240726,123000,173638460,5040,5040,5040,5040,0
|
|
20240726,122900,173638460,5040,5040,5040,5040,20
|
|
20240726,122800,173537660,5040,5070,5070,5040,4
|
|
20240726,122700,173517440,5040,5040,5040,5040,0
|
|
20240726,122600,173517440,5040,5070,5070,5040,182
|
|
20240726,122500,172595390,5050,5050,5050,5050,0
|
|
20240726,122400,172595390,5050,5050,5050,5050,0
|
|
20240726,122300,172595390,5050,5050,5050,5050,21
|
|
20240726,122200,172489340,5070,5070,5070,5070,1
|
|
20240726,122100,172484270,5070,5070,5070,5070,40
|
|
20240726,122000,172281470,5040,5070,5070,5040,272
|
|
20240726,121900,170903090,5040,5040,5040,5040,0
|
|
20240726,121800,170903090,5040,5040,5040,5040,0
|
|
20240726,121700,170903090,5040,5040,5040,5040,22
|
|
20240726,121600,170792210,5040,5040,5040,5040,0
|
|
20240726,121500,170792210,5040,5040,5040,5040,0
|
|
20240726,121400,170792210,5040,5070,5070,5040,132
|
|
20240726,121300,170123690,5070,5050,5070,5050,220
|
|
20240726,121200,169010250,5050,5050,5050,5050,2
|
|
20240726,121100,169000150,5050,5050,5050,5050,37
|
|
20240726,121000,168813300,5050,5050,5050,5050,0
|
|
20240726,120900,168813300,5050,5050,5050,5050,1
|
|
20240726,120800,168808250,5040,5040,5040,5040,23
|
|
20240726,120700,168692330,5040,5040,5040,5040,215
|
|
20240726,120600,167608730,5050,5050,5050,5050,0
|
|
20240726,120500,167608730,5050,5050,5050,5050,3
|
|
20240726,120400,167593580,5070,5070,5070,5070,1
|
|
20240726,120300,167588510,5040,5040,5040,5040,0
|
|
20240726,120200,167588510,5040,5060,5060,5040,222
|
|
20240726,120100,166465630,5060,5060,5060,5060,102
|
|
20240726,120000,165949510,5040,5040,5040,5040,0
|
|
20240726,115900,165949510,5040,5050,5070,5040,46
|
|
20240726,115800,165717410,5040,5040,5040,5040,0
|
|
20240726,115700,165717410,5040,5040,5040,5040,0
|
|
20240726,115600,165717410,5040,5040,5040,5040,23
|
|
20240726,115500,165601490,5050,5050,5050,5050,1
|
|
20240726,115400,165596440,5040,5040,5040,5040,0
|
|
20240726,115300,165596440,5040,5040,5040,5040,22
|
|
20240726,115200,165485560,5050,5050,5050,5050,0
|
|
20240726,115100,165485560,5050,5050,5050,5050,0
|
|
20240726,115000,165485560,5050,5050,5050,5040,43
|
|
20240726,114900,165268640,5040,5040,5040,5040,0
|
|
20240726,114800,165268640,5040,5040,5040,5040,1
|
|
20240726,114700,165263600,5040,5040,5040,5040,21
|
|
20240726,114600,165157760,5050,5050,5050,5050,1
|
|
20240726,114500,165152710,5040,5040,5040,5040,0
|
|
20240726,114400,165152710,5040,5040,5040,5040,23
|
|
20240726,114300,165036790,5040,5040,5040,5040,0
|
|
20240726,114200,165036790,5040,5040,5040,5040,0
|
|
20240726,114100,165036790,5040,5040,5040,5040,26
|
|
20240726,114000,164905750,5050,5050,5050,5050,955
|
|
20240726,113900,160083000,5050,5050,5050,5050,0
|
|
20240726,113800,160083000,5050,5050,5050,5050,22
|
|
20240726,113700,159971900,5060,5060,5060,5060,16
|
|
20240726,113600,159890940,5060,5060,5060,5060,0
|
|
20240726,113500,159890940,5060,5060,5060,5060,6
|
|
20240726,113400,159860580,5070,5070,5070,5070,40
|
|
20240726,113300,159657780,5070,5060,5070,5060,613
|
|
20240726,113200,156555520,5050,5050,5050,5050,23
|
|
20240726,113100,156439370,5060,5060,5060,5060,23
|
|
20240726,113000,156322990,5040,5040,5040,5040,0
|
|
20240726,112900,156322990,5040,5040,5040,5040,21
|
|
20240726,112800,156217150,5060,5060,5060,5060,0
|
|
20240726,112700,156217150,5060,5050,5060,5050,110
|
|
20240726,112600,155661550,5050,5040,5050,5040,2510
|
|
20240726,112500,142987260,5040,5040,5040,5040,0
|
|
20240726,112400,142987260,5040,5040,5040,5040,0
|
|
20240726,112300,142987260,5040,5050,5050,5040,87
|
|
20240726,112200,142548180,5040,5040,5040,5040,0
|
|
20240726,112100,142548180,5040,5040,5040,5040,100
|
|
20240726,112000,142044180,5040,5040,5040,5040,23
|
|
20240726,111900,141928260,5040,5040,5040,5040,0
|
|
20240726,111800,141928260,5040,5040,5040,5040,0
|
|
20240726,111700,141928260,5040,5040,5040,5040,31
|
|
20240726,111600,141772020,5040,5040,5040,5040,10
|
|
20240726,111500,141721620,5040,5040,5040,5040,10
|
|
20240726,111400,141671220,5040,5040,5040,5040,22
|
|
20240726,111300,141560340,5040,5040,5040,5040,200
|
|
20240726,111200,140552340,5040,5040,5040,5040,0
|
|
20240726,111100,140552340,5040,5040,5040,5040,22
|
|
20240726,111000,140441460,5040,5040,5040,5040,0
|
|
20240726,110900,140441460,5040,5040,5040,5040,200
|
|
20240726,110800,139433460,5040,5040,5040,5040,24
|
|
20240726,110700,139312500,5040,5040,5040,5040,4
|
|
20240726,110600,139292340,5040,5040,5040,5040,0
|
|
20240726,110500,139292340,5040,5040,5040,5040,471
|
|
20240726,110400,136918500,5040,5040,5040,5040,0
|
|
20240726,110300,136918500,5040,5040,5040,5040,0
|
|
20240726,110200,136918500,5040,5040,5040,5040,22
|
|
20240726,110100,136807620,5050,5050,5050,5050,0
|
|
20240726,110000,136807620,5050,5050,5050,5050,10
|
|
20240726,105900,136757120,5040,5040,5040,5040,22
|
|
20240726,105800,136646240,5040,5040,5040,5040,50
|
|
20240726,105700,136394240,5040,5040,5040,5040,0
|
|
20240726,105600,136394240,5040,5040,5040,5040,24
|
|
20240726,105500,136273280,5040,5040,5040,5040,0
|
|
20240726,105400,136273280,5040,5040,5040,5040,0
|
|
20240726,105300,136273280,5040,5050,5050,5040,21
|
|
20240726,105200,136167430,5050,5050,5050,5050,500
|
|
20240726,105100,133642430,5040,5040,5040,5040,0
|
|
20240726,105000,133642430,5040,5040,5040,5040,22
|
|
20240726,104900,133531550,5050,5050,5050,5050,10
|
|
20240726,104800,133481050,5040,5040,5040,5040,0
|
|
20240726,104700,133481050,5040,5040,5040,5040,22
|
|
20240726,104600,133370170,5040,5040,5040,5040,0
|
|
20240726,104500,133370170,5040,5040,5040,5040,1
|
|
20240726,104400,133365130,5040,5040,5040,5040,23
|
|
20240726,104300,133249210,5050,5050,5050,5050,1
|
|
20240726,104200,133244160,5030,5030,5030,5030,3
|
|
20240726,104100,133229070,5030,5030,5030,5030,21
|
|
20240726,104000,133123440,5050,5050,5050,5050,0
|
|
20240726,103900,133123440,5050,5040,5050,5040,1691
|
|
20240726,103800,124600580,5030,5030,5030,5030,24
|
|
20240726,103700,124479860,5040,5040,5040,5040,0
|
|
20240726,103600,124479860,5040,5030,5040,5030,14
|
|
20240726,103500,124409430,5020,5020,5020,5020,20
|
|
20240726,103400,124309030,5040,5030,5040,5030,884
|
|
20240726,103300,119861830,5020,5020,5020,5020,0
|
|
20240726,103200,119861830,5020,5020,5020,5020,23
|
|
20240726,103100,119746370,5020,5020,5020,5020,0
|
|
20240726,103000,119746370,5020,5020,5020,5020,0
|
|
20240726,102900,119746370,5020,5020,5020,5020,21
|
|
20240726,102800,119640950,5020,5020,5020,5020,0
|
|
20240726,102700,119640950,5020,5030,5030,5020,61
|
|
20240726,102600,119334720,5010,5030,5030,5010,28
|
|
20240726,102500,119194360,5040,5040,5040,5040,0
|
|
20240726,102400,119194360,5040,5040,5040,5040,4
|
|
20240726,102300,119174200,5010,5010,5010,5010,21
|
|
20240726,102200,119068990,5030,5030,5030,5030,1001
|
|
20240726,102100,114033960,5020,5020,5020,5020,10
|
|
20240726,102000,113983760,5030,5000,5030,5000,25
|
|
20240726,101900,113858670,5030,5030,5030,5030,154
|
|
20240726,101800,113084050,5030,5030,5030,5030,1
|
|
20240726,101700,113079020,5000,5000,5000,5000,22
|
|
20240726,101600,112969020,5030,5030,5030,5030,0
|
|
20240726,101500,112969020,5030,5030,5030,5030,1
|
|
20240726,101400,112963990,5000,5000,5000,5000,24
|
|
20240726,101300,112843990,5030,5030,5030,5030,0
|
|
20240726,101200,112843990,5030,5030,5030,5030,0
|
|
20240726,101100,112843990,5030,5020,5030,5010,24
|
|
20240726,101000,112723700,5020,5020,5020,5020,0
|
|
20240726,100900,112723700,5020,5020,5020,5020,2
|
|
20240726,100800,112713660,5000,5000,5000,5000,23
|
|
20240726,100700,112598660,5020,5020,5020,5020,3
|
|
20240726,100600,112583600,5020,5020,5020,5020,22
|
|
20240726,100500,112473160,5000,5000,5000,5000,21
|
|
20240726,100400,112368160,5030,5030,5030,5030,0
|
|
20240726,100300,112368160,5030,5030,5030,5030,0
|
|
20240726,100200,112368160,5030,5030,5030,4995,85
|
|
20240726,100100,111942885,4995,4995,4995,4995,0
|
|
20240726,100000,111942885,4995,4995,4995,4995,0
|
|
20240726,095900,111942885,4995,4995,4995,4995,21
|
|
20240726,095800,111837990,5030,5030,5030,5030,1
|
|
20240726,095700,111832960,5010,5010,5010,5000,520
|
|
20240726,095600,109232760,5000,5000,5000,5000,24
|
|
20240726,095500,109112760,5030,5030,5030,5030,2
|
|
20240726,095400,109102700,5010,5010,5010,5010,97
|
|
20240726,095300,108616730,5010,5000,5010,5000,21
|
|
20240726,095200,108511720,5000,5000,5000,5000,0
|
|
20240726,095100,108511720,5000,5000,5000,5000,7
|
|
20240726,095000,108476720,4995,4995,4995,4995,24
|
|
20240726,094900,108356840,5000,5000,5000,5000,2
|
|
20240726,094800,108346840,5000,5000,5000,5000,1
|
|
20240726,094700,108341840,4995,5000,5000,4995,25
|
|
20240726,094600,108216940,5000,5000,5000,5000,2
|
|
20240726,094500,108206940,4990,4990,5000,4990,500
|
|
20240726,094400,105711840,4990,5010,5010,4990,525
|
|
20240726,094300,103091940,5000,5010,5010,5000,2875
|
|
20240726,094200,88706750,5010,5010,5010,5010,0
|
|
20240726,094100,88706750,5010,4995,5010,4995,22
|
|
20240726,094000,88596845,4995,4995,4995,4995,983
|
|
20240726,093900,83686760,4995,4995,4995,4995,75
|
|
20240726,093800,83312135,4995,4995,4995,4995,367
|
|
20240726,093700,81478970,5000,5010,5010,5000,2594
|
|
20240726,093600,68508860,5010,5010,5010,5010,10
|
|
20240726,093500,68458760,5010,5010,5010,5010,8
|
|
20240726,093400,68418680,5010,5010,5010,5010,323
|
|
20240726,093300,66800450,5010,5010,5010,5010,100
|
|
20240726,093200,66299450,5010,5010,5010,5010,1341
|
|
20240726,093100,59581040,5050,5050,5050,5050,0
|
|
20240726,093000,59581040,5050,5050,5050,5050,3
|
|
20240726,092900,59565890,5020,5050,5050,5020,4666
|
|
20240726,092800,36142540,5020,5020,5020,5020,0
|
|
20240726,092700,36142540,5020,5020,5020,5020,0
|
|
20240726,092600,36142540,5020,5050,5050,5020,57
|
|
20240726,092500,35855410,5050,5050,5050,5050,300
|
|
20240726,092400,34340410,5020,5020,5020,5020,0
|
|
20240726,092300,34340410,5020,5020,5020,5020,118
|
|
20240726,092200,33748050,5020,5020,5020,5020,120
|
|
20240726,092100,33145650,5050,5050,5050,5050,0
|
|
20240726,092000,33145650,5050,5020,5050,5020,24
|
|
20240726,091900,33025140,5040,5040,5040,5040,711
|
|
20240726,091800,29441700,5050,5050,5050,5050,0
|
|
20240726,091700,29441700,5050,5040,5050,5040,22
|
|
20240726,091600,29330810,5040,5040,5040,5040,285
|
|
20240726,091500,27894410,5030,5030,5030,5030,534
|
|
20240726,091400,25208390,5040,5040,5040,5040,1
|
|
20240726,091300,25203350,5030,5030,5030,5030,0
|
|
20240726,091200,25203350,5030,5050,5050,5030,122
|
|
20240726,091100,24589670,5030,5030,5050,5030,171
|
|
20240726,091000,23729440,5050,5050,5050,5050,1
|
|
20240726,090900,23724390,5040,5040,5040,5040,3265
|
|
20240726,090800,7268790,5020,5020,5020,5020,162
|
|
20240726,090700,6455550,5040,5040,5040,5040,0
|
|
20240726,090600,6455550,5040,5040,5040,5040,9
|
|
20240726,090500,6410190,5040,5000,5040,5000,23
|
|
20240726,090400,6295150,5020,5020,5020,5020,618
|
|
20240726,090300,3192790,5020,5030,5030,5020,72
|
|
20240726,090200,2831320,5030,5020,5030,5020,201
|
|
20240726,090100,1822260,5020,5020,5020,5020,0
|
|
20240726,090000,1822260,5020,5020,5020,5020,363
|