598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185500,150491142,1052,1052,1052,1052,3967
|
|
20240726,185400,150491142,1052,1052,1052,1052,0
|
|
20240726,185300,150491142,1052,1052,1052,1052,0
|
|
20240726,185200,150491142,1052,1052,1052,1052,0
|
|
20240726,185100,150491142,1052,1052,1052,1052,0
|
|
20240726,185000,150491142,1052,1052,1052,1052,0
|
|
20240726,184900,150491142,1052,1052,1052,1052,0
|
|
20240726,184800,150491142,1052,1052,1052,1052,0
|
|
20240726,184700,150491142,1052,1052,1052,1052,0
|
|
20240726,184600,150491142,1052,1052,1052,1052,0
|
|
20240726,184500,150491142,1052,1052,1052,1052,0
|
|
20240726,184400,150491142,1052,1052,1052,1052,0
|
|
20240726,184300,150491142,1052,1052,1052,1052,0
|
|
20240726,184200,150491142,1052,1052,1052,1052,0
|
|
20240726,184100,150491142,1052,1052,1052,1052,0
|
|
20240726,184000,150491142,1052,1052,1052,1052,0
|
|
20240726,183900,150491142,1052,1052,1052,1052,0
|
|
20240726,183800,150491142,1052,1052,1052,1052,0
|
|
20240726,183700,150491142,1052,1052,1052,1052,0
|
|
20240726,183600,150491142,1052,1052,1052,1052,0
|
|
20240726,183500,150491142,1052,1052,1052,1052,0
|
|
20240726,183400,150491142,1052,1052,1052,1052,0
|
|
20240726,183300,150491142,1052,1052,1052,1052,0
|
|
20240726,183200,150491142,1052,1052,1052,1052,0
|
|
20240726,183100,150491142,1052,1052,1052,1052,0
|
|
20240726,183000,150491142,1052,1052,1052,1052,0
|
|
20240726,182900,150491142,1052,1052,1052,1052,0
|
|
20240726,182800,150491142,1052,1052,1052,1052,0
|
|
20240726,182700,150491142,1052,1052,1052,1052,0
|
|
20240726,182600,150491142,1052,1052,1052,1052,0
|
|
20240726,182500,150491142,1052,1052,1052,1052,3967
|
|
20240726,182400,150491142,1052,1052,1052,1052,0
|
|
20240726,182300,150491142,1052,1052,1052,1052,0
|
|
20240726,182200,150491142,1052,1052,1052,1052,0
|
|
20240726,182100,150491142,1052,1052,1052,1052,0
|
|
20240726,182000,150491142,1052,1052,1052,1052,0
|
|
20240726,181900,150491142,1052,1052,1052,1052,0
|
|
20240726,181800,150491142,1052,1052,1052,1052,0
|
|
20240726,181700,150491142,1052,1052,1052,1052,0
|
|
20240726,181600,150491142,1052,1052,1052,1052,0
|
|
20240726,181500,150491142,1052,1052,1052,1052,0
|
|
20240726,181400,150491142,1052,1052,1052,1052,0
|
|
20240726,181300,150491142,1052,1052,1052,1052,0
|
|
20240726,181200,150491142,1052,1052,1052,1052,0
|
|
20240726,181100,150491142,1052,1052,1052,1052,0
|
|
20240726,181000,150491142,1052,1052,1052,1052,0
|
|
20240726,180900,150491142,1052,1052,1052,1052,0
|
|
20240726,180800,150491142,1052,1052,1052,1052,0
|
|
20240726,180700,150491142,1052,1052,1052,1052,0
|
|
20240726,180600,150491142,1052,1052,1052,1052,0
|
|
20240726,180500,150491142,1052,1052,1052,1052,0
|
|
20240726,180400,150491142,1052,1052,1052,1052,0
|
|
20240726,180300,150491142,1052,1052,1052,1052,0
|
|
20240726,180200,150491142,1052,1052,1052,1052,0
|
|
20240726,180100,150491142,1052,1052,1052,1052,0
|
|
20240726,180000,150491142,1052,1052,1052,1052,0
|
|
20240726,175900,150491142,1052,1052,1052,1052,0
|
|
20240726,175800,150491142,1052,1052,1052,1052,0
|
|
20240726,175700,150491142,1052,1052,1052,1052,0
|
|
20240726,175600,150491142,1052,1052,1052,1052,0
|
|
20240726,175500,150491142,1052,1052,1052,1052,3967
|
|
20240726,175400,150491142,1052,1052,1052,1052,0
|
|
20240726,175300,150491142,1052,1052,1052,1052,0
|
|
20240726,175200,150491142,1052,1052,1052,1052,0
|
|
20240726,175100,150491142,1052,1052,1052,1052,0
|
|
20240726,175000,150491142,1052,1052,1052,1052,0
|
|
20240726,174900,150491142,1052,1052,1052,1052,0
|
|
20240726,174800,150491142,1052,1052,1052,1052,0
|
|
20240726,174700,150491142,1052,1052,1052,1052,0
|
|
20240726,174600,150491142,1052,1052,1052,1052,0
|
|
20240726,174500,150491142,1052,1052,1052,1052,0
|
|
20240726,174400,150491142,1052,1052,1052,1052,0
|
|
20240726,174300,150491142,1052,1052,1052,1052,0
|
|
20240726,174200,150491142,1052,1052,1052,1052,0
|
|
20240726,174100,150491142,1052,1052,1052,1052,0
|
|
20240726,174000,150491142,1052,1052,1052,1052,0
|
|
20240726,173900,150491142,1052,1052,1052,1052,0
|
|
20240726,173800,150491142,1052,1052,1052,1052,0
|
|
20240726,173700,150491142,1052,1052,1052,1052,0
|
|
20240726,173600,150491142,1052,1052,1052,1052,0
|
|
20240726,173500,150491142,1052,1052,1052,1052,0
|
|
20240726,173400,150491142,1052,1052,1052,1052,0
|
|
20240726,173300,150491142,1052,1052,1052,1052,0
|
|
20240726,173200,150491142,1052,1052,1052,1052,0
|
|
20240726,173100,150491142,1052,1052,1052,1052,0
|
|
20240726,173000,150491142,1052,1052,1052,1052,0
|
|
20240726,172900,150491142,1052,1052,1052,1052,0
|
|
20240726,172800,150491142,1052,1052,1052,1052,0
|
|
20240726,172700,150491142,1052,1052,1052,1052,0
|
|
20240726,172600,150491142,1052,1052,1052,1052,0
|
|
20240726,172500,150491142,1052,1052,1052,1052,3967
|
|
20240726,172400,150491142,1052,1052,1052,1052,0
|
|
20240726,172300,150491142,1052,1052,1052,1052,0
|
|
20240726,172200,150491142,1052,1052,1052,1052,0
|
|
20240726,172100,150491142,1052,1052,1052,1052,0
|
|
20240726,172000,150491142,1052,1052,1052,1052,0
|
|
20240726,171900,150491142,1052,1052,1052,1052,0
|
|
20240726,171800,150491142,1052,1052,1052,1052,0
|
|
20240726,171700,150491142,1052,1052,1052,1052,0
|
|
20240726,171600,150491142,1052,1052,1052,1052,0
|
|
20240726,171500,150491142,1052,1052,1052,1052,0
|
|
20240726,171400,150491142,1052,1052,1052,1052,0
|
|
20240726,171300,150491142,1052,1052,1052,1052,0
|
|
20240726,171200,150491142,1052,1052,1052,1052,0
|
|
20240726,171100,150491142,1052,1052,1052,1052,0
|
|
20240726,171000,150491142,1052,1052,1052,1052,0
|
|
20240726,170900,150491142,1052,1052,1052,1052,0
|
|
20240726,170800,150491142,1052,1052,1052,1052,0
|
|
20240726,170700,150491142,1052,1052,1052,1052,0
|
|
20240726,170600,150491142,1052,1052,1052,1052,0
|
|
20240726,170500,150491142,1052,1052,1052,1052,0
|
|
20240726,170400,150491142,1052,1052,1052,1052,0
|
|
20240726,170300,150491142,1052,1052,1052,1052,0
|
|
20240726,170200,150491142,1052,1052,1052,1052,0
|
|
20240726,170100,150491142,1052,1052,1052,1052,0
|
|
20240726,170000,150491142,1052,1052,1052,1052,0
|
|
20240726,165900,150491142,1052,1052,1052,1052,0
|
|
20240726,165800,150491142,1052,1052,1052,1052,0
|
|
20240726,165700,150491142,1052,1052,1052,1052,0
|
|
20240726,165600,150491142,1052,1052,1052,1052,0
|
|
20240726,165500,150491142,1052,1052,1052,1052,3967
|
|
20240726,165400,150491142,1052,1052,1052,1052,0
|
|
20240726,165300,150491142,1052,1052,1052,1052,0
|
|
20240726,165200,150491142,1052,1052,1052,1052,0
|
|
20240726,165100,150491142,1052,1052,1052,1052,0
|
|
20240726,165000,150491142,1052,1052,1052,1052,0
|
|
20240726,164900,150491142,1052,1052,1052,1052,0
|
|
20240726,164800,150491142,1052,1052,1052,1052,0
|
|
20240726,164700,150491142,1052,1052,1052,1052,0
|
|
20240726,164600,150491142,1052,1052,1052,1052,0
|
|
20240726,164500,150491142,1052,1052,1052,1052,0
|
|
20240726,164400,150491142,1052,1052,1052,1052,0
|
|
20240726,164300,150491142,1052,1052,1052,1052,0
|
|
20240726,164200,150491142,1052,1052,1052,1052,0
|
|
20240726,164100,150491142,1052,1052,1052,1052,0
|
|
20240726,164000,150491142,1052,1052,1052,1052,0
|
|
20240726,163900,150491142,1052,1052,1052,1052,0
|
|
20240726,163800,150491142,1052,1052,1052,1052,0
|
|
20240726,163700,150491142,1052,1052,1052,1052,0
|
|
20240726,163600,150491142,1052,1052,1052,1052,0
|
|
20240726,163500,150491142,1052,1052,1052,1052,0
|
|
20240726,163400,150491142,1052,1052,1052,1052,0
|
|
20240726,163300,150491142,1052,1052,1052,1052,0
|
|
20240726,163200,150491142,1052,1052,1052,1052,0
|
|
20240726,163100,150491142,1052,1052,1052,1052,0
|
|
20240726,163000,150491142,1052,1052,1052,1052,0
|
|
20240726,162900,150491142,1052,1052,1052,1052,0
|
|
20240726,162800,150491142,1052,1052,1052,1052,0
|
|
20240726,162700,150491142,1052,1052,1052,1052,0
|
|
20240726,162600,150491142,1052,1052,1052,1052,0
|
|
20240726,162500,150491142,1052,1052,1052,1052,3967
|
|
20240726,162400,150491142,1052,1052,1052,1052,0
|
|
20240726,162300,150491142,1052,1052,1052,1052,0
|
|
20240726,162200,150491142,1052,1052,1052,1052,0
|
|
20240726,162100,150491142,1052,1052,1052,1052,0
|
|
20240726,162000,150491142,1052,1052,1052,1052,0
|
|
20240726,161900,150491142,1052,1052,1052,1052,0
|
|
20240726,161800,150491142,1052,1052,1052,1052,0
|
|
20240726,161700,150491142,1052,1052,1052,1052,0
|
|
20240726,161600,150491142,1052,1052,1052,1052,0
|
|
20240726,161500,150491142,1052,1052,1052,1052,0
|
|
20240726,161400,150491142,1052,1052,1052,1052,0
|
|
20240726,161300,150491142,1052,1052,1052,1052,0
|
|
20240726,161200,150491142,1052,1052,1052,1052,0
|
|
20240726,161100,150491142,1052,1052,1052,1052,0
|
|
20240726,161000,150491142,1052,1052,1052,1052,0
|
|
20240726,160900,150491142,1052,1052,1052,1052,0
|
|
20240726,160800,150491142,1052,1052,1052,1052,0
|
|
20240726,160700,150491142,1052,1052,1052,1052,0
|
|
20240726,160600,150491142,1052,1052,1052,1052,0
|
|
20240726,160500,150491142,1052,1052,1052,1052,0
|
|
20240726,160400,150491142,1052,1052,1052,1052,0
|
|
20240726,160300,150491142,1052,1052,1052,1052,0
|
|
20240726,160200,150491142,1052,1052,1052,1052,0
|
|
20240726,160100,150491142,1052,1052,1052,1052,0
|
|
20240726,160000,150491142,1052,1052,1052,1052,0
|
|
20240726,155900,150491142,1052,1052,1052,1052,0
|
|
20240726,155800,150491142,1052,1052,1052,1052,0
|
|
20240726,155700,150491142,1052,1052,1052,1052,0
|
|
20240726,155600,150491142,1052,1052,1052,1052,0
|
|
20240726,155500,150491142,1052,1052,1052,1052,3967
|
|
20240726,155400,150491142,1052,1052,1052,1052,0
|
|
20240726,155300,150491142,1052,1052,1052,1052,0
|
|
20240726,155200,150491142,1052,1052,1052,1052,0
|
|
20240726,155100,150491142,1052,1052,1052,1052,0
|
|
20240726,155000,150491142,1052,1052,1052,1052,0
|
|
20240726,154900,150491142,1052,1052,1052,1052,0
|
|
20240726,154800,150491142,1052,1052,1052,1052,0
|
|
20240726,154700,150491142,1052,1052,1052,1052,0
|
|
20240726,154600,150491142,1052,1052,1052,1052,0
|
|
20240726,154500,150491142,1052,1052,1052,1052,0
|
|
20240726,154400,150491142,1052,1052,1052,1052,0
|
|
20240726,154300,150491142,1052,1052,1052,1052,0
|
|
20240726,154200,150491142,1052,1052,1052,1052,0
|
|
20240726,154100,150491142,1052,1052,1052,1052,0
|
|
20240726,154000,150491142,1052,1052,1052,1052,0
|
|
20240726,153900,150491142,1052,1052,1052,1052,0
|
|
20240726,153800,150491142,1052,1052,1052,1052,0
|
|
20240726,153700,150491142,1052,1052,1052,1052,0
|
|
20240726,153600,150491142,1052,1052,1052,1052,0
|
|
20240726,153500,150491142,1052,1052,1052,1052,0
|
|
20240726,153400,150491142,1052,1052,1052,1052,0
|
|
20240726,153300,150491142,1052,1052,1052,1052,0
|
|
20240726,153200,150491142,1052,1052,1052,1052,0
|
|
20240726,153100,150491142,1052,1052,1052,1052,0
|
|
20240726,153000,150491142,1052,1052,1052,1052,3967
|
|
20240726,152900,146317858,1053,1053,1053,1053,0
|
|
20240726,152800,146317858,1053,1053,1053,1053,0
|
|
20240726,152700,146317858,1053,1053,1053,1053,0
|
|
20240726,152600,146317858,1053,1053,1053,1053,0
|
|
20240726,152500,146317858,1053,1053,1053,1053,0
|
|
20240726,152400,146317858,1053,1053,1053,1053,0
|
|
20240726,152300,146317858,1053,1053,1053,1053,0
|
|
20240726,152200,146317858,1053,1053,1053,1053,0
|
|
20240726,152100,146317858,1053,1053,1053,1053,0
|
|
20240726,152000,146317858,1053,1053,1053,1053,0
|
|
20240726,151900,146317858,1053,1053,1056,1046,437
|
|
20240726,151800,145859309,1053,1047,1053,1047,1051
|
|
20240726,151700,144752947,1057,1057,1057,1057,0
|
|
20240726,151600,144752947,1057,1057,1057,1057,0
|
|
20240726,151500,144752947,1057,1057,1057,1057,0
|
|
20240726,151400,144752947,1057,1046,1057,1046,28
|
|
20240726,151300,144723626,1057,1055,1057,1055,1000
|
|
20240726,151200,143667111,1056,1046,1056,1045,3609
|
|
20240726,151100,139892988,1058,1048,1058,1045,3303
|
|
20240726,151000,136439455,1059,1059,1059,1059,3
|
|
20240726,150900,136436278,1048,1060,1060,1048,205
|
|
20240726,150800,136221162,1060,1060,1060,1049,7
|
|
20240726,150700,136213753,1050,1061,1061,1050,8484
|
|
20240726,150600,127298081,1061,1060,1061,1051,11005
|
|
20240726,150500,115691663,1061,1061,1061,1061,3
|
|
20240726,150400,115688480,1061,1061,1061,1061,1880
|
|
20240726,150300,113693800,1061,1061,1061,1061,5
|
|
20240726,150200,113688495,1061,1061,1061,1061,0
|
|
20240726,150100,113688495,1061,1061,1061,1061,2992
|
|
20240726,150000,110513983,1061,1061,1061,1061,3
|
|
20240726,145900,110510800,1060,1061,1061,1060,2127
|
|
20240726,145800,108254054,1061,1061,1061,1061,3
|
|
20240726,145700,108250871,1061,1061,1061,1061,7
|
|
20240726,145600,108243444,1061,1061,1061,1061,0
|
|
20240726,145500,108243444,1061,1061,1061,1061,0
|
|
20240726,145400,108243444,1061,1061,1061,1061,0
|
|
20240726,145300,108243444,1061,1061,1061,1061,0
|
|
20240726,145200,108243444,1061,1061,1061,1060,3003
|
|
20240726,145100,105059271,1067,1067,1067,1067,0
|
|
20240726,145000,105059271,1067,1067,1067,1067,6
|
|
20240726,144900,105052869,1067,1067,1067,1067,0
|
|
20240726,144800,105052869,1067,1067,1067,1067,0
|
|
20240726,144700,105052869,1067,1067,1067,1067,1
|
|
20240726,144600,105051802,1066,1066,1066,1066,0
|
|
20240726,144500,105051802,1066,1066,1066,1066,500
|
|
20240726,144400,104518802,1066,1066,1066,1066,0
|
|
20240726,144300,104518802,1066,1065,1066,1065,111
|
|
20240726,144200,104400586,1066,1066,1066,1066,0
|
|
20240726,144100,104400586,1066,1066,1066,1066,0
|
|
20240726,144000,104400586,1066,1066,1066,1066,0
|
|
20240726,143900,104400586,1066,1066,1066,1066,1
|
|
20240726,143800,104399520,1062,1062,1062,1062,0
|
|
20240726,143700,104399520,1062,1062,1062,1062,1
|
|
20240726,143600,104398458,1067,1067,1067,1067,0
|
|
20240726,143500,104398458,1067,1067,1067,1067,0
|
|
20240726,143400,104398458,1067,1067,1067,1067,0
|
|
20240726,143300,104398458,1067,1067,1067,1067,0
|
|
20240726,143200,104398458,1067,1067,1067,1067,0
|
|
20240726,143100,104398458,1067,1067,1067,1067,0
|
|
20240726,143000,104398458,1067,1067,1067,1067,1
|
|
20240726,142900,104397391,1067,1067,1067,1067,7
|
|
20240726,142800,104389922,1067,1067,1067,1067,0
|
|
20240726,142700,104389922,1067,1067,1067,1067,0
|
|
20240726,142600,104389922,1067,1067,1067,1067,0
|
|
20240726,142500,104389922,1067,1061,1067,1061,162
|
|
20240726,142400,104218034,1069,1069,1069,1069,0
|
|
20240726,142300,104218034,1069,1069,1069,1069,0
|
|
20240726,142200,104218034,1069,1069,1069,1069,0
|
|
20240726,142100,104218034,1069,1069,1069,1069,0
|
|
20240726,142000,104218034,1069,1069,1069,1069,0
|
|
20240726,141900,104218034,1069,1069,1069,1069,0
|
|
20240726,141800,104218034,1069,1069,1069,1069,0
|
|
20240726,141700,104218034,1069,1069,1069,1069,0
|
|
20240726,141600,104218034,1069,1069,1069,1069,1
|
|
20240726,141500,104216965,1060,1062,1062,1060,2000
|
|
20240726,141400,102095893,1070,1070,1070,1070,0
|
|
20240726,141300,102095893,1070,1070,1070,1070,0
|
|
20240726,141200,102095893,1070,1070,1070,1070,0
|
|
20240726,141100,102095893,1070,1070,1070,1070,0
|
|
20240726,141000,102095893,1070,1070,1070,1070,0
|
|
20240726,140900,102095893,1070,1070,1070,1070,0
|
|
20240726,140800,102095893,1070,1070,1070,1070,0
|
|
20240726,140700,102095893,1070,1070,1070,1070,0
|
|
20240726,140600,102095893,1070,1070,1070,1070,1
|
|
20240726,140500,102094823,1070,1069,1070,1069,109
|
|
20240726,140400,101978253,1070,1070,1070,1070,0
|
|
20240726,140300,101978253,1070,1070,1070,1070,0
|
|
20240726,140200,101978253,1070,1070,1070,1070,73
|
|
20240726,140100,101900143,1070,1070,1070,1070,628
|
|
20240726,140000,101228183,1071,1071,1071,1071,0
|
|
20240726,135900,101228183,1071,1060,1071,1060,5000
|
|
20240726,135800,95910723,1065,1065,1065,1065,0
|
|
20240726,135700,95910723,1065,1065,1065,1065,0
|
|
20240726,135600,95910723,1065,1065,1065,1065,200
|
|
20240726,135500,95697723,1065,1065,1065,1065,0
|
|
20240726,135400,95697723,1065,1065,1065,1065,0
|
|
20240726,135300,95697723,1065,1065,1065,1065,17
|
|
20240726,135200,95679618,1065,1065,1065,1065,0
|
|
20240726,135100,95679618,1065,1065,1065,1065,0
|
|
20240726,135000,95679618,1065,1065,1065,1065,0
|
|
20240726,134900,95679618,1065,1065,1065,1065,4
|
|
20240726,134800,95675358,1065,1065,1065,1065,0
|
|
20240726,134700,95675358,1065,1065,1065,1065,0
|
|
20240726,134600,95675358,1065,1065,1065,1065,0
|
|
20240726,134500,95675358,1065,1065,1065,1065,0
|
|
20240726,134400,95675358,1065,1065,1065,1065,0
|
|
20240726,134300,95675358,1065,1065,1065,1065,20
|
|
20240726,134200,95654058,1065,1065,1065,1065,101
|
|
20240726,134100,95546493,1067,1067,1067,1067,0
|
|
20240726,134000,95546493,1067,1067,1067,1067,0
|
|
20240726,133900,95546493,1067,1067,1067,1067,0
|
|
20240726,133800,95546493,1067,1067,1067,1067,0
|
|
20240726,133700,95546493,1067,1067,1067,1067,0
|
|
20240726,133600,95546493,1067,1067,1067,1067,0
|
|
20240726,133500,95546493,1067,1067,1067,1067,0
|
|
20240726,133400,95546493,1067,1067,1067,1067,0
|
|
20240726,133300,95546493,1067,1067,1067,1067,0
|
|
20240726,133200,95546493,1067,1067,1067,1067,0
|
|
20240726,133100,95546493,1067,1067,1067,1067,0
|
|
20240726,133000,95546493,1067,1067,1067,1067,7
|
|
20240726,132900,95539024,1066,1066,1066,1066,1
|
|
20240726,132800,95537958,1065,1065,1065,1065,0
|
|
20240726,132700,95537958,1065,1065,1065,1065,0
|
|
20240726,132600,95537958,1065,1065,1065,1065,0
|
|
20240726,132500,95537958,1065,1065,1065,1065,0
|
|
20240726,132400,95537958,1065,1065,1065,1065,30
|
|
20240726,132300,95506008,1071,1071,1071,1071,0
|
|
20240726,132200,95506008,1071,1071,1071,1071,10
|
|
20240726,132100,95495298,1071,1071,1071,1071,0
|
|
20240726,132000,95495298,1071,1071,1071,1071,21
|
|
20240726,131900,95472807,1070,1069,1070,1069,4274
|
|
20240726,131800,90900127,1069,1069,1069,1069,2957
|
|
20240726,131700,87739094,1068,1068,1068,1068,2287
|
|
20240726,131600,85296578,1068,1068,1068,1068,0
|
|
20240726,131500,85296578,1068,1068,1068,1068,0
|
|
20240726,131400,85296578,1068,1068,1068,1068,100
|
|
20240726,131300,85189778,1068,1068,1068,1068,3
|
|
20240726,131200,85186574,1068,1068,1068,1068,1
|
|
20240726,131100,85185506,1068,1068,1068,1068,0
|
|
20240726,131000,85185506,1068,1068,1068,1068,0
|
|
20240726,130900,85185506,1068,1068,1068,1068,0
|
|
20240726,130800,85185506,1068,1068,1068,1068,0
|
|
20240726,130700,85185506,1068,1068,1068,1068,1
|
|
20240726,130600,85184438,1066,1066,1066,1066,33
|
|
20240726,130500,85149260,1068,1067,1068,1067,26
|
|
20240726,130400,85121517,1068,1068,1068,1068,0
|
|
20240726,130300,85121517,1068,1068,1068,1068,1
|
|
20240726,130200,85120449,1068,1068,1068,1068,0
|
|
20240726,130100,85120449,1068,1066,1068,1066,760
|
|
20240726,130000,84310287,1066,1066,1066,1066,1
|
|
20240726,125900,84309221,1064,1065,1065,1064,1107
|
|
20240726,125800,83130309,1065,1065,1065,1065,137
|
|
20240726,125700,82984404,1065,1065,1065,1065,95
|
|
20240726,125600,82883229,1064,1063,1064,1063,101
|
|
20240726,125500,82775814,1062,1062,1062,1062,72
|
|
20240726,125400,82699350,1066,1064,1066,1064,3000
|
|
20240726,125300,79502789,1064,1064,1064,1064,0
|
|
20240726,125200,79502789,1064,1064,1064,1064,0
|
|
20240726,125100,79502789,1064,1064,1064,1064,1
|
|
20240726,125000,79501725,1064,1064,1064,1064,0
|
|
20240726,124900,79501725,1064,1064,1064,1064,0
|
|
20240726,124800,79501725,1064,1064,1064,1064,0
|
|
20240726,124700,79501725,1064,1064,1064,1064,0
|
|
20240726,124600,79501725,1064,1064,1064,1064,0
|
|
20240726,124500,79501725,1064,1064,1064,1064,0
|
|
20240726,124400,79501725,1064,1064,1064,1064,0
|
|
20240726,124300,79501725,1064,1058,1064,1058,36
|
|
20240726,124200,79463631,1058,1058,1058,1058,300
|
|
20240726,124100,79146231,1058,1058,1058,1058,0
|
|
20240726,124000,79146231,1058,1058,1058,1058,0
|
|
20240726,123900,79146231,1058,1058,1058,1058,209
|
|
20240726,123800,78925109,1058,1058,1058,1058,0
|
|
20240726,123700,78925109,1058,1058,1058,1058,0
|
|
20240726,123600,78925109,1058,1058,1058,1058,0
|
|
20240726,123500,78925109,1058,1058,1058,1058,1
|
|
20240726,123400,78924051,1054,1054,1054,1054,105
|
|
20240726,123300,78813381,1054,1054,1054,1054,20
|
|
20240726,123200,78792301,1054,1054,1054,1054,0
|
|
20240726,123100,78792301,1054,1056,1056,1054,15245
|
|
20240726,123000,62707826,1065,1065,1065,1065,0
|
|
20240726,122900,62707826,1065,1065,1065,1065,1
|
|
20240726,122800,62706761,1057,1057,1057,1057,0
|
|
20240726,122700,62706761,1057,1061,1061,1057,5190
|
|
20240726,122600,57217452,1067,1067,1067,1067,319
|
|
20240726,122500,56877079,1068,1068,1068,1068,0
|
|
20240726,122400,56877079,1068,1068,1068,1068,0
|
|
20240726,122300,56877079,1068,1068,1068,1068,0
|
|
20240726,122200,56877079,1068,1068,1068,1068,0
|
|
20240726,122100,56877079,1068,1068,1068,1068,0
|
|
20240726,122000,56877079,1068,1068,1068,1068,0
|
|
20240726,121900,56877079,1068,1068,1068,1068,0
|
|
20240726,121800,56877079,1068,1068,1068,1068,0
|
|
20240726,121700,56877079,1068,1068,1068,1068,0
|
|
20240726,121600,56877079,1068,1068,1068,1068,0
|
|
20240726,121500,56877079,1068,1068,1068,1068,0
|
|
20240726,121400,56877079,1068,1068,1068,1068,0
|
|
20240726,121300,56877079,1068,1068,1068,1068,0
|
|
20240726,121200,56877079,1068,1068,1068,1068,0
|
|
20240726,121100,56877079,1068,1068,1068,1068,37
|
|
20240726,121000,56837563,1068,1068,1068,1068,0
|
|
20240726,120900,56837563,1068,1068,1068,1068,0
|
|
20240726,120800,56837563,1068,1068,1068,1068,0
|
|
20240726,120700,56837563,1068,1068,1068,1068,0
|
|
20240726,120600,56837563,1068,1068,1068,1068,0
|
|
20240726,120500,56837563,1068,1068,1068,1068,0
|
|
20240726,120400,56837563,1068,1068,1068,1068,0
|
|
20240726,120300,56837563,1068,1068,1068,1068,1
|
|
20240726,120200,56836495,1065,1066,1066,1065,7
|
|
20240726,120100,56829035,1066,1066,1066,1066,0
|
|
20240726,120000,56829035,1066,1066,1066,1066,1000
|
|
20240726,115900,55763035,1066,1066,1066,1066,0
|
|
20240726,115800,55763035,1066,1066,1066,1066,0
|
|
20240726,115700,55763035,1066,1066,1066,1066,0
|
|
20240726,115600,55763035,1066,1066,1066,1066,1
|
|
20240726,115500,55761969,1065,1065,1065,1065,0
|
|
20240726,115400,55761969,1065,1065,1065,1065,0
|
|
20240726,115300,55761969,1065,1065,1065,1065,5083
|
|
20240726,115200,50348574,1065,1065,1065,1065,1
|
|
20240726,115100,50347509,1065,1065,1065,1065,0
|
|
20240726,115000,50347509,1065,1065,1065,1065,26
|
|
20240726,114900,50319819,1065,1065,1065,1065,0
|
|
20240726,114800,50319819,1065,1065,1065,1065,0
|
|
20240726,114700,50319819,1065,1065,1065,1065,0
|
|
20240726,114600,50319819,1065,1065,1065,1065,0
|
|
20240726,114500,50319819,1065,1065,1065,1065,0
|
|
20240726,114400,50319819,1065,1065,1065,1065,0
|
|
20240726,114300,50319819,1065,1065,1065,1065,0
|
|
20240726,114200,50319819,1065,1065,1065,1065,0
|
|
20240726,114100,50319819,1065,1065,1065,1065,1
|
|
20240726,114000,50318754,1064,1064,1064,1064,351
|
|
20240726,113900,49945290,1064,1064,1064,1064,0
|
|
20240726,113800,49945290,1064,1064,1064,1064,1
|
|
20240726,113700,49944226,1061,1061,1061,1061,0
|
|
20240726,113600,49944226,1061,1061,1061,1061,0
|
|
20240726,113500,49944226,1061,1057,1064,1057,4004
|
|
20240726,113400,45695563,1054,1057,1057,1054,937
|
|
20240726,113300,44706918,1061,1061,1061,1061,0
|
|
20240726,113200,44706918,1061,1061,1061,1061,0
|
|
20240726,113100,44706918,1061,1061,1061,1061,0
|
|
20240726,113000,44706918,1061,1061,1061,1061,1
|
|
20240726,112900,44705857,1057,1057,1057,1057,87
|
|
20240726,112800,44613898,1063,1063,1063,1063,0
|
|
20240726,112700,44613898,1063,1063,1063,1063,0
|
|
20240726,112600,44613898,1063,1063,1063,1063,0
|
|
20240726,112500,44613898,1063,1063,1063,1063,0
|
|
20240726,112400,44613898,1063,1063,1063,1063,0
|
|
20240726,112300,44613898,1063,1063,1063,1063,0
|
|
20240726,112200,44613898,1063,1063,1063,1063,0
|
|
20240726,112100,44613898,1063,1063,1063,1063,0
|
|
20240726,112000,44613898,1063,1063,1063,1063,0
|
|
20240726,111900,44613898,1063,1063,1063,1063,0
|
|
20240726,111800,44613898,1063,1063,1063,1063,0
|
|
20240726,111700,44613898,1063,1063,1063,1063,0
|
|
20240726,111600,44613898,1063,1063,1063,1063,0
|
|
20240726,111500,44613898,1063,1063,1063,1063,0
|
|
20240726,111400,44613898,1063,1063,1063,1063,0
|
|
20240726,111300,44613898,1063,1063,1063,1063,23
|
|
20240726,111200,44589449,1063,1064,1064,1054,5008
|
|
20240726,111100,39310852,1064,1064,1064,1064,0
|
|
20240726,111000,39310852,1064,1064,1064,1064,0
|
|
20240726,110900,39310852,1064,1064,1064,1064,0
|
|
20240726,110800,39310852,1064,1064,1064,1064,0
|
|
20240726,110700,39310852,1064,1064,1064,1064,100
|
|
20240726,110600,39204452,1064,1064,1064,1064,0
|
|
20240726,110500,39204452,1064,1064,1064,1064,2
|
|
20240726,110400,39202324,1064,1064,1064,1064,0
|
|
20240726,110300,39202324,1064,1064,1064,1064,0
|
|
20240726,110200,39202324,1064,1064,1064,1064,0
|
|
20240726,110100,39202324,1064,1064,1064,1064,0
|
|
20240726,110000,39202324,1064,1064,1064,1064,0
|
|
20240726,105900,39202324,1064,1057,1064,1054,2007
|
|
20240726,105800,37085315,1066,1066,1066,1066,0
|
|
20240726,105700,37085315,1066,1066,1066,1066,0
|
|
20240726,105600,37085315,1066,1066,1066,1066,0
|
|
20240726,105500,37085315,1066,1066,1066,1066,0
|
|
20240726,105400,37085315,1066,1066,1066,1066,1
|
|
20240726,105300,37084249,1066,1066,1066,1066,0
|
|
20240726,105200,37084249,1066,1066,1066,1066,0
|
|
20240726,105100,37084249,1066,1066,1066,1066,4147
|
|
20240726,105000,32663547,1068,1068,1068,1068,0
|
|
20240726,104900,32663547,1068,1068,1068,1068,0
|
|
20240726,104800,32663547,1068,1068,1068,1068,0
|
|
20240726,104700,32663547,1068,1068,1068,1068,0
|
|
20240726,104600,32663547,1068,1068,1068,1068,0
|
|
20240726,104500,32663547,1068,1068,1068,1068,0
|
|
20240726,104400,32663547,1068,1068,1068,1068,0
|
|
20240726,104300,32663547,1068,1068,1068,1068,0
|
|
20240726,104200,32663547,1068,1068,1068,1068,0
|
|
20240726,104100,32663547,1068,1068,1068,1068,0
|
|
20240726,104000,32663547,1068,1068,1068,1068,0
|
|
20240726,103900,32663547,1068,1068,1068,1068,0
|
|
20240726,103800,32663547,1068,1068,1068,1068,0
|
|
20240726,103700,32663547,1068,1068,1068,1068,0
|
|
20240726,103600,32663547,1068,1068,1068,1068,0
|
|
20240726,103500,32663547,1068,1068,1068,1068,0
|
|
20240726,103400,32663547,1068,1068,1068,1068,0
|
|
20240726,103300,32663547,1068,1068,1068,1068,0
|
|
20240726,103200,32663547,1068,1068,1068,1068,0
|
|
20240726,103100,32663547,1068,1068,1068,1068,14
|
|
20240726,103000,32648595,1069,1069,1069,1069,0
|
|
20240726,102900,32648595,1069,1060,1069,1055,501
|
|
20240726,102800,32119386,1070,1070,1070,1070,0
|
|
20240726,102700,32119386,1070,1070,1070,1070,0
|
|
20240726,102600,32119386,1070,1070,1070,1070,0
|
|
20240726,102500,32119386,1070,1070,1070,1070,31
|
|
20240726,102400,32086216,1070,1060,1070,1060,25
|
|
20240726,102300,32059706,1070,1070,1070,1070,0
|
|
20240726,102200,32059706,1070,1070,1070,1070,0
|
|
20240726,102100,32059706,1070,1070,1070,1070,30
|
|
20240726,102000,32027606,1070,1070,1070,1070,0
|
|
20240726,101900,32027606,1070,1070,1070,1070,0
|
|
20240726,101800,32027606,1070,1070,1070,1070,0
|
|
20240726,101700,32027606,1070,1070,1070,1070,0
|
|
20240726,101600,32027606,1070,1069,1070,1069,102
|
|
20240726,101500,31918567,1069,1069,1069,1069,0
|
|
20240726,101400,31918567,1069,1069,1069,1069,5
|
|
20240726,101300,31913222,1069,1069,1069,1069,3
|
|
20240726,101200,31910015,1060,1060,1060,1060,20
|
|
20240726,101100,31888815,1069,1069,1069,1069,0
|
|
20240726,101000,31888815,1069,1069,1069,1069,0
|
|
20240726,100900,31888815,1069,1069,1069,1069,0
|
|
20240726,100800,31888815,1069,1069,1069,1069,1
|
|
20240726,100700,31887746,1068,1068,1068,1068,0
|
|
20240726,100600,31887746,1068,1068,1068,1068,0
|
|
20240726,100500,31887746,1068,1070,1070,1058,1011
|
|
20240726,100400,30806098,1070,1070,1070,1070,0
|
|
20240726,100300,30806098,1070,1070,1070,1070,0
|
|
20240726,100200,30806098,1070,1070,1070,1070,1
|
|
20240726,100100,30805028,1070,1070,1070,1070,1
|
|
20240726,100000,30803958,1070,1070,1070,1070,1
|
|
20240726,095900,30802888,1060,1060,1060,1060,7
|
|
20240726,095800,30795468,1070,1070,1070,1070,0
|
|
20240726,095700,30795468,1070,1065,1070,1065,6
|
|
20240726,095600,30789068,1065,1059,1070,1059,2030
|
|
20240726,095500,28635893,1059,1059,1059,1059,1
|
|
20240726,095400,28634834,1057,1057,1057,1057,99
|
|
20240726,095300,28530191,1057,1057,1057,1057,0
|
|
20240726,095200,28530191,1057,1057,1057,1057,11
|
|
20240726,095100,28518564,1051,1051,1051,1051,34
|
|
20240726,095000,28482830,1057,1057,1057,1057,0
|
|
20240726,094900,28482830,1057,1057,1057,1057,0
|
|
20240726,094800,28482830,1057,1057,1057,1057,0
|
|
20240726,094700,28482830,1057,1057,1057,1057,0
|
|
20240726,094600,28482830,1057,1057,1057,1057,0
|
|
20240726,094500,28482830,1057,1057,1057,1057,32
|
|
20240726,094400,28449006,1057,1057,1057,1057,60
|
|
20240726,094300,28385586,1057,1057,1057,1057,0
|
|
20240726,094200,28385586,1057,1057,1057,1057,3001
|
|
20240726,094100,25213529,1050,1051,1051,1050,400
|
|
20240726,094000,24793470,1058,1058,1058,1058,1
|
|
20240726,093900,24792412,1058,1058,1058,1058,10
|
|
20240726,093800,24781832,1058,1058,1058,1058,502
|
|
20240726,093700,24250716,1058,1055,1058,1055,500
|
|
20240726,093600,23722349,1055,1048,1055,1048,1004
|
|
20240726,093500,22670108,1048,1048,1048,1048,10
|
|
20240726,093400,22659628,1047,1047,1047,1047,0
|
|
20240726,093300,22659628,1047,1050,1050,1047,400
|
|
20240726,093200,22240695,1057,1054,1057,1054,2151
|
|
20240726,093100,19967558,1054,1054,1054,1054,0
|
|
20240726,093000,19967558,1054,1054,1054,1054,202
|
|
20240726,092900,19754650,1054,1054,1054,1054,10
|
|
20240726,092800,19744110,1055,1055,1055,1055,2
|
|
20240726,092700,19742000,1058,1046,1058,1046,75
|
|
20240726,092600,19663490,1045,1060,1060,1045,6063
|
|
20240726,092500,13307816,1048,1063,1063,1048,7462
|
|
20240726,092400,5461091,1061,1063,1063,1061,1340
|
|
20240726,092300,4038274,1064,1064,1064,1064,1
|
|
20240726,092200,4037210,1066,1066,1066,1066,0
|
|
20240726,092100,4037210,1066,1063,1066,1063,272
|
|
20240726,092000,3747531,1065,1064,1065,1064,7
|
|
20240726,091900,3740082,1063,1061,1063,1061,604
|
|
20240726,091800,3098430,1063,1064,1064,1063,2
|
|
20240726,091700,3096303,1065,1065,1065,1065,7
|
|
20240726,091600,3088848,1065,1065,1065,1065,2
|
|
20240726,091500,3086718,1064,1064,1064,1064,0
|
|
20240726,091400,3086718,1064,1064,1064,1064,1
|
|
20240726,091300,3085654,1066,1066,1066,1066,400
|
|
20240726,091200,2659254,1066,1059,1066,1059,76
|
|
20240726,091100,2578605,1060,1060,1060,1060,0
|
|
20240726,091000,2578605,1060,1065,1065,1060,1008
|
|
20240726,090900,1508151,1070,1070,1070,1070,0
|
|
20240726,090800,1508151,1070,1070,1070,1070,0
|
|
20240726,090700,1508151,1070,1070,1070,1070,753
|
|
20240726,090600,702441,1074,1075,1075,1074,11
|
|
20240726,090500,690623,1075,1070,1075,1070,300
|
|
20240726,090400,369618,1070,1070,1070,1070,211
|
|
20240726,090300,143848,1075,1075,1075,1075,0
|
|
20240726,090200,143848,1075,1075,1075,1075,1
|
|
20240726,090100,142773,1073,1073,1073,1073,0
|
|
20240726,090000,142773,1073,1075,1075,1073,133
|