610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190700,284418085,2085,2085,2085,2085,12644
|
|
20240726,190600,284418085,2085,2085,2085,2085,0
|
|
20240726,190500,284418085,2085,2085,2085,2085,0
|
|
20240726,190400,284418085,2085,2085,2085,2085,0
|
|
20240726,190300,284418085,2085,2085,2085,2085,0
|
|
20240726,190200,284418085,2085,2085,2085,2085,0
|
|
20240726,190100,284418085,2085,2085,2085,2085,0
|
|
20240726,190000,284418085,2085,2085,2085,2085,0
|
|
20240726,185900,284418085,2085,2085,2085,2085,0
|
|
20240726,185800,284418085,2085,2085,2085,2085,0
|
|
20240726,185700,284418085,2085,2085,2085,2085,0
|
|
20240726,185600,284418085,2085,2085,2085,2085,0
|
|
20240726,185500,284418085,2085,2085,2085,2085,0
|
|
20240726,185400,284418085,2085,2085,2085,2085,0
|
|
20240726,185300,284418085,2085,2085,2085,2085,0
|
|
20240726,185200,284418085,2085,2085,2085,2085,0
|
|
20240726,185100,284418085,2085,2085,2085,2085,0
|
|
20240726,185000,284418085,2085,2085,2085,2085,0
|
|
20240726,184900,284418085,2085,2085,2085,2085,0
|
|
20240726,184800,284418085,2085,2085,2085,2085,0
|
|
20240726,184700,284418085,2085,2085,2085,2085,0
|
|
20240726,184600,284418085,2085,2085,2085,2085,0
|
|
20240726,184500,284418085,2085,2085,2085,2085,0
|
|
20240726,184400,284418085,2085,2085,2085,2085,0
|
|
20240726,184300,284418085,2085,2085,2085,2085,0
|
|
20240726,184200,284418085,2085,2085,2085,2085,0
|
|
20240726,184100,284418085,2085,2085,2085,2085,0
|
|
20240726,184000,284418085,2085,2085,2085,2085,0
|
|
20240726,183900,284418085,2085,2085,2085,2085,0
|
|
20240726,183800,284418085,2085,2085,2085,2085,0
|
|
20240726,183700,284418085,2085,2085,2085,2085,12644
|
|
20240726,183600,284418085,2085,2085,2085,2085,0
|
|
20240726,183500,284418085,2085,2085,2085,2085,0
|
|
20240726,183400,284418085,2085,2085,2085,2085,0
|
|
20240726,183300,284418085,2085,2085,2085,2085,0
|
|
20240726,183200,284418085,2085,2085,2085,2085,0
|
|
20240726,183100,284418085,2085,2085,2085,2085,0
|
|
20240726,183000,284418085,2085,2085,2085,2085,0
|
|
20240726,182900,284418085,2085,2085,2085,2085,0
|
|
20240726,182800,284418085,2085,2085,2085,2085,0
|
|
20240726,182700,284418085,2085,2085,2085,2085,0
|
|
20240726,182600,284418085,2085,2085,2085,2085,0
|
|
20240726,182500,284418085,2085,2085,2085,2085,0
|
|
20240726,182400,284418085,2085,2085,2085,2085,0
|
|
20240726,182300,284418085,2085,2085,2085,2085,0
|
|
20240726,182200,284418085,2085,2085,2085,2085,0
|
|
20240726,182100,284418085,2085,2085,2085,2085,0
|
|
20240726,182000,284418085,2085,2085,2085,2085,0
|
|
20240726,181900,284418085,2085,2085,2085,2085,0
|
|
20240726,181800,284418085,2085,2085,2085,2085,0
|
|
20240726,181700,284418085,2085,2085,2085,2085,0
|
|
20240726,181600,284418085,2085,2085,2085,2085,0
|
|
20240726,181500,284418085,2085,2085,2085,2085,0
|
|
20240726,181400,284418085,2085,2085,2085,2085,0
|
|
20240726,181300,284418085,2085,2085,2085,2085,0
|
|
20240726,181200,284418085,2085,2085,2085,2085,0
|
|
20240726,181100,284418085,2085,2085,2085,2085,0
|
|
20240726,181000,284418085,2085,2085,2085,2085,0
|
|
20240726,180900,284418085,2085,2085,2085,2085,0
|
|
20240726,180800,284418085,2085,2085,2085,2085,0
|
|
20240726,180700,284418085,2085,2085,2085,2085,12644
|
|
20240726,180600,284418085,2085,2085,2085,2085,0
|
|
20240726,180500,284418085,2085,2085,2085,2085,0
|
|
20240726,180400,284418085,2085,2085,2085,2085,0
|
|
20240726,180300,284418085,2085,2085,2085,2085,0
|
|
20240726,180200,284418085,2085,2085,2085,2085,0
|
|
20240726,180100,284418085,2085,2085,2085,2085,0
|
|
20240726,180000,284418085,2085,2085,2085,2085,0
|
|
20240726,175900,284418085,2085,2085,2085,2085,0
|
|
20240726,175800,284418085,2085,2085,2085,2085,0
|
|
20240726,175700,284418085,2085,2085,2085,2085,0
|
|
20240726,175600,284418085,2085,2085,2085,2085,0
|
|
20240726,175500,284418085,2085,2085,2085,2085,0
|
|
20240726,175400,284418085,2085,2085,2085,2085,0
|
|
20240726,175300,284418085,2085,2085,2085,2085,0
|
|
20240726,175200,284418085,2085,2085,2085,2085,0
|
|
20240726,175100,284418085,2085,2085,2085,2085,0
|
|
20240726,175000,284418085,2085,2085,2085,2085,0
|
|
20240726,174900,284418085,2085,2085,2085,2085,0
|
|
20240726,174800,284418085,2085,2085,2085,2085,0
|
|
20240726,174700,284418085,2085,2085,2085,2085,0
|
|
20240726,174600,284418085,2085,2085,2085,2085,0
|
|
20240726,174500,284418085,2085,2085,2085,2085,0
|
|
20240726,174400,284418085,2085,2085,2085,2085,0
|
|
20240726,174300,284418085,2085,2085,2085,2085,0
|
|
20240726,174200,284418085,2085,2085,2085,2085,0
|
|
20240726,174100,284418085,2085,2085,2085,2085,0
|
|
20240726,174000,284418085,2085,2085,2085,2085,0
|
|
20240726,173900,284418085,2085,2085,2085,2085,0
|
|
20240726,173800,284418085,2085,2085,2085,2085,0
|
|
20240726,173700,284418085,2085,2085,2085,2085,12644
|
|
20240726,173600,284418085,2085,2085,2085,2085,0
|
|
20240726,173500,284418085,2085,2085,2085,2085,0
|
|
20240726,173400,284418085,2085,2085,2085,2085,0
|
|
20240726,173300,284418085,2085,2085,2085,2085,0
|
|
20240726,173200,284418085,2085,2085,2085,2085,0
|
|
20240726,173100,284418085,2085,2085,2085,2085,0
|
|
20240726,173000,284418085,2085,2085,2085,2085,0
|
|
20240726,172900,284418085,2085,2085,2085,2085,0
|
|
20240726,172800,284418085,2085,2085,2085,2085,0
|
|
20240726,172700,284418085,2085,2085,2085,2085,0
|
|
20240726,172600,284418085,2085,2085,2085,2085,0
|
|
20240726,172500,284418085,2085,2085,2085,2085,0
|
|
20240726,172400,284418085,2085,2085,2085,2085,0
|
|
20240726,172300,284418085,2085,2085,2085,2085,0
|
|
20240726,172200,284418085,2085,2085,2085,2085,0
|
|
20240726,172100,284418085,2085,2085,2085,2085,0
|
|
20240726,172000,284418085,2085,2085,2085,2085,0
|
|
20240726,171900,284418085,2085,2085,2085,2085,0
|
|
20240726,171800,284418085,2085,2085,2085,2085,0
|
|
20240726,171700,284418085,2085,2085,2085,2085,0
|
|
20240726,171600,284418085,2085,2085,2085,2085,0
|
|
20240726,171500,284418085,2085,2085,2085,2085,0
|
|
20240726,171400,284418085,2085,2085,2085,2085,0
|
|
20240726,171300,284418085,2085,2085,2085,2085,0
|
|
20240726,171200,284418085,2085,2085,2085,2085,0
|
|
20240726,171100,284418085,2085,2085,2085,2085,0
|
|
20240726,171000,284418085,2085,2085,2085,2085,0
|
|
20240726,170900,284418085,2085,2085,2085,2085,0
|
|
20240726,170800,284418085,2085,2085,2085,2085,0
|
|
20240726,170700,284418085,2085,2085,2085,2085,12644
|
|
20240726,170600,284418085,2085,2085,2085,2085,0
|
|
20240726,170500,284418085,2085,2085,2085,2085,0
|
|
20240726,170400,284418085,2085,2085,2085,2085,0
|
|
20240726,170300,284418085,2085,2085,2085,2085,0
|
|
20240726,170200,284418085,2085,2085,2085,2085,0
|
|
20240726,170100,284418085,2085,2085,2085,2085,0
|
|
20240726,170000,284418085,2085,2085,2085,2085,0
|
|
20240726,165900,284418085,2085,2085,2085,2085,0
|
|
20240726,165800,284418085,2085,2085,2085,2085,0
|
|
20240726,165700,284418085,2085,2085,2085,2085,0
|
|
20240726,165600,284418085,2085,2085,2085,2085,0
|
|
20240726,165500,284418085,2085,2085,2085,2085,0
|
|
20240726,165400,284418085,2085,2085,2085,2085,0
|
|
20240726,165300,284418085,2085,2085,2085,2085,0
|
|
20240726,165200,284418085,2085,2085,2085,2085,0
|
|
20240726,165100,284418085,2085,2085,2085,2085,0
|
|
20240726,165000,284418085,2085,2085,2085,2085,0
|
|
20240726,164900,284418085,2085,2085,2085,2085,0
|
|
20240726,164800,284418085,2085,2085,2085,2085,0
|
|
20240726,164700,284418085,2085,2085,2085,2085,0
|
|
20240726,164600,284418085,2085,2085,2085,2085,0
|
|
20240726,164500,284418085,2085,2085,2085,2085,0
|
|
20240726,164400,284418085,2085,2085,2085,2085,0
|
|
20240726,164300,284418085,2085,2085,2085,2085,0
|
|
20240726,164200,284418085,2085,2085,2085,2085,0
|
|
20240726,164100,284418085,2085,2085,2085,2085,0
|
|
20240726,164000,284418085,2085,2085,2085,2085,0
|
|
20240726,163900,284418085,2085,2085,2085,2085,0
|
|
20240726,163800,284418085,2085,2085,2085,2085,0
|
|
20240726,163700,284418085,2085,2085,2085,2085,12644
|
|
20240726,163600,284418085,2085,2085,2085,2085,0
|
|
20240726,163500,284418085,2085,2085,2085,2085,0
|
|
20240726,163400,284418085,2085,2085,2085,2085,0
|
|
20240726,163300,284418085,2085,2085,2085,2085,0
|
|
20240726,163200,284418085,2085,2085,2085,2085,0
|
|
20240726,163100,284418085,2085,2085,2085,2085,0
|
|
20240726,163000,284418085,2085,2085,2085,2085,0
|
|
20240726,162900,284418085,2085,2085,2085,2085,0
|
|
20240726,162800,284418085,2085,2085,2085,2085,0
|
|
20240726,162700,284418085,2085,2085,2085,2085,0
|
|
20240726,162600,284418085,2085,2085,2085,2085,0
|
|
20240726,162500,284418085,2085,2085,2085,2085,0
|
|
20240726,162400,284418085,2085,2085,2085,2085,0
|
|
20240726,162300,284418085,2085,2085,2085,2085,0
|
|
20240726,162200,284418085,2085,2085,2085,2085,0
|
|
20240726,162100,284418085,2085,2085,2085,2085,0
|
|
20240726,162000,284418085,2085,2085,2085,2085,0
|
|
20240726,161900,284418085,2085,2085,2085,2085,0
|
|
20240726,161800,284418085,2085,2085,2085,2085,0
|
|
20240726,161700,284418085,2085,2085,2085,2085,0
|
|
20240726,161600,284418085,2085,2085,2085,2085,0
|
|
20240726,161500,284418085,2085,2085,2085,2085,0
|
|
20240726,161400,284418085,2085,2085,2085,2085,0
|
|
20240726,161300,284418085,2085,2085,2085,2085,0
|
|
20240726,161200,284418085,2085,2085,2085,2085,0
|
|
20240726,161100,284418085,2085,2085,2085,2085,0
|
|
20240726,161000,284418085,2085,2085,2085,2085,0
|
|
20240726,160900,284418085,2085,2085,2085,2085,0
|
|
20240726,160800,284418085,2085,2085,2085,2085,0
|
|
20240726,160700,284418085,2085,2085,2085,2085,12644
|
|
20240726,160600,284418085,2085,2085,2085,2085,0
|
|
20240726,160500,284418085,2085,2085,2085,2085,0
|
|
20240726,160400,284418085,2085,2085,2085,2085,0
|
|
20240726,160300,284418085,2085,2085,2085,2085,0
|
|
20240726,160200,284418085,2085,2085,2085,2085,0
|
|
20240726,160100,284418085,2085,2085,2085,2085,0
|
|
20240726,160000,284418085,2085,2085,2085,2085,0
|
|
20240726,155900,284418085,2085,2085,2085,2085,0
|
|
20240726,155800,284418085,2085,2085,2085,2085,0
|
|
20240726,155700,284418085,2085,2085,2085,2085,0
|
|
20240726,155600,284418085,2085,2085,2085,2085,0
|
|
20240726,155500,284418085,2085,2085,2085,2085,0
|
|
20240726,155400,284418085,2085,2085,2085,2085,0
|
|
20240726,155300,284418085,2085,2085,2085,2085,0
|
|
20240726,155200,284418085,2085,2085,2085,2085,0
|
|
20240726,155100,284418085,2085,2085,2085,2085,0
|
|
20240726,155000,284418085,2085,2085,2085,2085,0
|
|
20240726,154900,284418085,2085,2085,2085,2085,0
|
|
20240726,154800,284418085,2085,2085,2085,2085,0
|
|
20240726,154700,284418085,2085,2085,2085,2085,0
|
|
20240726,154600,284418085,2085,2085,2085,2085,0
|
|
20240726,154500,284418085,2085,2085,2085,2085,0
|
|
20240726,154400,284418085,2085,2085,2085,2085,0
|
|
20240726,154300,284418085,2085,2085,2085,2085,0
|
|
20240726,154200,284418085,2085,2085,2085,2085,0
|
|
20240726,154100,284418085,2085,2085,2085,2085,0
|
|
20240726,154000,284418085,2085,2085,2085,2085,0
|
|
20240726,153900,284418085,2085,2085,2085,2085,0
|
|
20240726,153800,284418085,2085,2085,2085,2085,0
|
|
20240726,153700,284418085,2085,2085,2085,2085,12644
|
|
20240726,153600,284418085,2085,2085,2085,2085,0
|
|
20240726,153500,284418085,2085,2085,2085,2085,0
|
|
20240726,153400,284418085,2085,2085,2085,2085,0
|
|
20240726,153300,284418085,2085,2085,2085,2085,0
|
|
20240726,153200,284418085,2085,2085,2085,2085,0
|
|
20240726,153100,284418085,2085,2085,2085,2085,0
|
|
20240726,153000,284418085,2085,2085,2085,2085,12644
|
|
20240726,152900,258055345,2090,2090,2090,2090,0
|
|
20240726,152800,258055345,2090,2090,2090,2090,0
|
|
20240726,152700,258055345,2090,2090,2090,2090,0
|
|
20240726,152600,258055345,2090,2090,2090,2090,0
|
|
20240726,152500,258055345,2090,2090,2090,2090,0
|
|
20240726,152400,258055345,2090,2090,2090,2090,0
|
|
20240726,152300,258055345,2090,2090,2090,2090,0
|
|
20240726,152200,258055345,2090,2090,2090,2090,0
|
|
20240726,152100,258055345,2090,2090,2090,2090,0
|
|
20240726,152000,258055345,2090,2090,2090,2090,0
|
|
20240726,151900,258055345,2090,2090,2095,2090,751
|
|
20240726,151800,256485750,2095,2095,2095,2095,4
|
|
20240726,151700,256477370,2090,2090,2090,2090,1860
|
|
20240726,151600,252589970,2085,2085,2085,2085,0
|
|
20240726,151500,252589970,2085,2090,2090,2085,2400
|
|
20240726,151400,247579685,2095,2095,2095,2095,0
|
|
20240726,151300,247579685,2095,2095,2095,2095,1
|
|
20240726,151200,247577590,2095,2095,2095,2095,0
|
|
20240726,151100,247577590,2095,2095,2095,2095,4
|
|
20240726,151000,247569210,2100,2095,2100,2095,1606
|
|
20240726,150900,244204590,2095,2095,2095,2095,0
|
|
20240726,150800,244204590,2095,2095,2095,2095,1
|
|
20240726,150700,244202495,2095,2095,2095,2095,0
|
|
20240726,150600,244202495,2095,2095,2095,2095,0
|
|
20240726,150500,244202495,2095,2095,2095,2095,3
|
|
20240726,150400,244196210,2090,2090,2090,2090,1
|
|
20240726,150300,244194120,2090,2090,2090,2090,107
|
|
20240726,150200,243970490,2090,2090,2090,2090,0
|
|
20240726,150100,243970490,2090,2090,2090,2090,0
|
|
20240726,150000,243970490,2090,2090,2090,2090,17
|
|
20240726,145900,243934960,2090,2090,2090,2090,100
|
|
20240726,145800,243725960,2090,2090,2090,2090,0
|
|
20240726,145700,243725960,2090,2090,2090,2090,0
|
|
20240726,145600,243725960,2090,2090,2090,2090,0
|
|
20240726,145500,243725960,2090,2090,2090,2090,0
|
|
20240726,145400,243725960,2090,2095,2095,2090,7166
|
|
20240726,145300,228745875,2090,2090,2090,2090,100
|
|
20240726,145200,228536875,2090,2090,2090,2090,300
|
|
20240726,145100,227909875,2095,2095,2095,2095,20
|
|
20240726,145000,227867975,2095,2095,2095,2095,20
|
|
20240726,144900,227826075,2090,2090,2090,2090,0
|
|
20240726,144800,227826075,2090,2090,2090,2090,0
|
|
20240726,144700,227826075,2090,2090,2090,2090,0
|
|
20240726,144600,227826075,2090,2090,2090,2090,110
|
|
20240726,144500,227596175,2095,2095,2095,2095,1
|
|
20240726,144400,227594080,2095,2095,2095,2095,0
|
|
20240726,144300,227594080,2095,2095,2095,2095,0
|
|
20240726,144200,227594080,2095,2095,2095,2095,0
|
|
20240726,144100,227594080,2095,2095,2095,2095,30
|
|
20240726,144000,227531230,2090,2090,2090,2090,1
|
|
20240726,143900,227529140,2090,2090,2090,2090,0
|
|
20240726,143800,227529140,2090,2090,2090,2090,0
|
|
20240726,143700,227529140,2090,2090,2090,2090,1000
|
|
20240726,143600,225439140,2095,2095,2095,2095,0
|
|
20240726,143500,225439140,2095,2095,2095,2095,0
|
|
20240726,143400,225439140,2095,2095,2095,2095,25
|
|
20240726,143300,225386765,2095,2095,2095,2095,0
|
|
20240726,143200,225386765,2095,2095,2095,2095,0
|
|
20240726,143100,225386765,2095,2095,2095,2095,0
|
|
20240726,143000,225386765,2095,2095,2095,2095,0
|
|
20240726,142900,225386765,2095,2095,2095,2095,0
|
|
20240726,142800,225386765,2095,2095,2095,2095,0
|
|
20240726,142700,225386765,2095,2095,2095,2095,0
|
|
20240726,142600,225386765,2095,2095,2095,2095,475
|
|
20240726,142500,224391640,2095,2095,2095,2095,550
|
|
20240726,142400,223239390,2095,2095,2095,2095,0
|
|
20240726,142300,223239390,2095,2095,2095,2095,0
|
|
20240726,142200,223239390,2095,2095,2095,2095,0
|
|
20240726,142100,223239390,2095,2095,2095,2095,3077
|
|
20240726,142000,216793075,2095,2095,2095,2095,0
|
|
20240726,141900,216793075,2095,2095,2095,2095,0
|
|
20240726,141800,216793075,2095,2095,2095,2095,0
|
|
20240726,141700,216793075,2095,2095,2095,2095,0
|
|
20240726,141600,216793075,2095,2095,2095,2095,0
|
|
20240726,141500,216793075,2095,2095,2095,2095,0
|
|
20240726,141400,216793075,2095,2095,2095,2095,0
|
|
20240726,141300,216793075,2095,2095,2095,2095,0
|
|
20240726,141200,216793075,2095,2095,2095,2095,1000
|
|
20240726,141100,214698075,2100,2100,2100,2100,0
|
|
20240726,141000,214698075,2100,2100,2100,2100,0
|
|
20240726,140900,214698075,2100,2100,2100,2100,0
|
|
20240726,140800,214698075,2100,2100,2100,2100,20
|
|
20240726,140700,214656075,2095,2095,2095,2095,0
|
|
20240726,140600,214656075,2095,2095,2095,2095,0
|
|
20240726,140500,214656075,2095,2095,2095,2095,900
|
|
20240726,140400,212770575,2100,2100,2100,2100,21
|
|
20240726,140300,212726475,2100,2100,2100,2100,0
|
|
20240726,140200,212726475,2100,2100,2100,2100,0
|
|
20240726,140100,212726475,2100,2100,2100,2100,0
|
|
20240726,140000,212726475,2100,2100,2100,2100,46
|
|
20240726,135900,212629875,2095,2095,2095,2095,0
|
|
20240726,135800,212629875,2095,2095,2095,2095,0
|
|
20240726,135700,212629875,2095,2095,2095,2095,0
|
|
20240726,135600,212629875,2095,2095,2095,2095,0
|
|
20240726,135500,212629875,2095,2095,2095,2095,0
|
|
20240726,135400,212629875,2095,2095,2095,2095,650
|
|
20240726,135300,211268125,2100,2100,2100,2100,0
|
|
20240726,135200,211268125,2100,2100,2100,2100,952
|
|
20240726,135100,209268925,2100,2100,2100,2100,0
|
|
20240726,135000,209268925,2100,2100,2100,2100,0
|
|
20240726,134900,209268925,2100,2100,2100,2100,0
|
|
20240726,134800,209268925,2100,2100,2100,2100,0
|
|
20240726,134700,209268925,2100,2100,2100,2100,0
|
|
20240726,134600,209268925,2100,2100,2100,2100,0
|
|
20240726,134500,209268925,2100,2100,2100,2100,0
|
|
20240726,134400,209268925,2100,2100,2100,2100,0
|
|
20240726,134300,209268925,2100,2100,2100,2100,0
|
|
20240726,134200,209268925,2100,2100,2100,2100,20
|
|
20240726,134100,209226925,2090,2090,2090,2090,7500
|
|
20240726,134000,193551925,2095,2095,2095,2095,1987
|
|
20240726,133900,189389160,2095,2095,2095,2095,1
|
|
20240726,133800,189387065,2095,2095,2095,2095,0
|
|
20240726,133700,189387065,2095,2095,2095,2095,1500
|
|
20240726,133600,186244565,2095,2095,2095,2095,0
|
|
20240726,133500,186244565,2095,2095,2095,2095,0
|
|
20240726,133400,186244565,2095,2095,2095,2095,0
|
|
20240726,133300,186244565,2095,2095,2095,2095,2419
|
|
20240726,133200,181176760,2095,2095,2095,2095,2
|
|
20240726,133100,181172570,2095,2095,2095,2095,50
|
|
20240726,133000,181067820,2095,2095,2095,2095,50
|
|
20240726,132900,180963070,2100,2100,2100,2100,0
|
|
20240726,132800,180963070,2100,2100,2100,2100,0
|
|
20240726,132700,180963070,2100,2100,2100,2100,25
|
|
20240726,132600,180910570,2100,2100,2100,2100,5475
|
|
20240726,132500,169413070,2090,2090,2090,2090,425
|
|
20240726,132400,168524820,2090,2090,2090,2090,0
|
|
20240726,132300,168524820,2090,2090,2090,2090,2
|
|
20240726,132200,168520640,2095,2095,2095,2095,0
|
|
20240726,132100,168520640,2095,2095,2095,2095,0
|
|
20240726,132000,168520640,2095,2090,2095,2090,21
|
|
20240726,131900,168476745,2090,2090,2090,2090,2996
|
|
20240726,131800,162215105,2095,2095,2095,2095,0
|
|
20240726,131700,162215105,2095,2095,2095,2095,0
|
|
20240726,131600,162215105,2095,2095,2095,2095,0
|
|
20240726,131500,162215105,2095,2095,2095,2095,0
|
|
20240726,131400,162215105,2095,2095,2095,2095,0
|
|
20240726,131300,162215105,2095,2095,2095,2095,0
|
|
20240726,131200,162215105,2095,2095,2095,2095,359
|
|
20240726,131100,161463000,2095,2095,2095,2095,0
|
|
20240726,131000,161463000,2095,2095,2095,2095,0
|
|
20240726,130900,161463000,2095,2095,2095,2095,0
|
|
20240726,130800,161463000,2095,2095,2095,2095,0
|
|
20240726,130700,161463000,2095,2095,2095,2095,0
|
|
20240726,130600,161463000,2095,2095,2095,2095,0
|
|
20240726,130500,161463000,2095,2095,2095,2095,0
|
|
20240726,130400,161463000,2095,2095,2095,2095,0
|
|
20240726,130300,161463000,2095,2095,2095,2095,0
|
|
20240726,130200,161463000,2095,2095,2095,2095,0
|
|
20240726,130100,161463000,2095,2095,2095,2095,0
|
|
20240726,130000,161463000,2095,2095,2095,2095,0
|
|
20240726,125900,161463000,2095,2095,2095,2095,0
|
|
20240726,125800,161463000,2095,2095,2095,2095,384
|
|
20240726,125700,160658520,2095,2095,2095,2095,0
|
|
20240726,125600,160658520,2095,2095,2095,2095,0
|
|
20240726,125500,160658520,2095,2095,2095,2095,0
|
|
20240726,125400,160658520,2095,2095,2095,2095,0
|
|
20240726,125300,160658520,2095,2095,2095,2095,0
|
|
20240726,125200,160658520,2095,2095,2095,2095,0
|
|
20240726,125100,160658520,2095,2095,2095,2095,0
|
|
20240726,125000,160658520,2095,2095,2095,2095,0
|
|
20240726,124900,160658520,2095,2095,2095,2095,0
|
|
20240726,124800,160658520,2095,2095,2095,2095,0
|
|
20240726,124700,160658520,2095,2095,2095,2095,300
|
|
20240726,124600,160030020,2095,2095,2095,2095,0
|
|
20240726,124500,160030020,2095,2095,2095,2095,1
|
|
20240726,124400,160027925,2095,2095,2095,2095,0
|
|
20240726,124300,160027925,2095,2095,2095,2095,0
|
|
20240726,124200,160027925,2095,2095,2095,2095,0
|
|
20240726,124100,160027925,2095,2095,2095,2095,0
|
|
20240726,124000,160027925,2095,2095,2095,2095,0
|
|
20240726,123900,160027925,2095,2095,2095,2095,0
|
|
20240726,123800,160027925,2095,2095,2095,2095,0
|
|
20240726,123700,160027925,2095,2095,2095,2095,0
|
|
20240726,123600,160027925,2095,2095,2095,2095,0
|
|
20240726,123500,160027925,2095,2095,2095,2095,0
|
|
20240726,123400,160027925,2095,2095,2095,2095,0
|
|
20240726,123300,160027925,2095,2095,2095,2095,300
|
|
20240726,123200,159399425,2095,2095,2095,2095,0
|
|
20240726,123100,159399425,2095,2095,2095,2095,0
|
|
20240726,123000,159399425,2095,2095,2095,2095,0
|
|
20240726,122900,159399425,2095,2095,2095,2095,15
|
|
20240726,122800,159368000,2095,2095,2095,2095,0
|
|
20240726,122700,159368000,2095,2095,2095,2095,198
|
|
20240726,122600,158953190,2095,2095,2095,2095,6
|
|
20240726,122500,158940620,2105,2105,2105,2105,0
|
|
20240726,122400,158940620,2105,2105,2105,2105,10
|
|
20240726,122300,158919570,2105,2105,2105,2105,35
|
|
20240726,122200,158845895,2090,2090,2090,2090,0
|
|
20240726,122100,158845895,2090,2090,2090,2090,0
|
|
20240726,122000,158845895,2090,2090,2090,2090,0
|
|
20240726,121900,158845895,2090,2090,2090,2090,0
|
|
20240726,121800,158845895,2090,2100,2100,2090,3379
|
|
20240726,121700,151782840,2100,2100,2100,2100,0
|
|
20240726,121600,151782840,2100,2100,2100,2100,0
|
|
20240726,121500,151782840,2100,2100,2100,2100,0
|
|
20240726,121400,151782840,2100,2100,2100,2100,0
|
|
20240726,121300,151782840,2100,2100,2100,2100,0
|
|
20240726,121200,151782840,2100,2100,2100,2100,0
|
|
20240726,121100,151782840,2100,2100,2100,2100,0
|
|
20240726,121000,151782840,2100,2100,2100,2100,0
|
|
20240726,120900,151782840,2100,2100,2100,2100,100
|
|
20240726,120800,151572840,2100,2100,2100,2100,0
|
|
20240726,120700,151572840,2100,2100,2100,2100,0
|
|
20240726,120600,151572840,2100,2100,2100,2100,0
|
|
20240726,120500,151572840,2100,2100,2100,2100,0
|
|
20240726,120400,151572840,2100,2100,2100,2100,444
|
|
20240726,120300,150640440,2100,2100,2100,2100,0
|
|
20240726,120200,150640440,2100,2100,2100,2100,0
|
|
20240726,120100,150640440,2100,2100,2100,2100,500
|
|
20240726,120000,149590440,2100,2100,2100,2100,0
|
|
20240726,115900,149590440,2100,2100,2100,2100,0
|
|
20240726,115800,149590440,2100,2100,2100,2100,0
|
|
20240726,115700,149590440,2100,2100,2100,2100,0
|
|
20240726,115600,149590440,2100,2100,2100,2100,0
|
|
20240726,115500,149590440,2100,2100,2100,2100,1
|
|
20240726,115400,149588340,2100,2100,2100,2100,0
|
|
20240726,115300,149588340,2100,2100,2100,2100,0
|
|
20240726,115200,149588340,2100,2100,2100,2100,0
|
|
20240726,115100,149588340,2100,2100,2100,2100,14
|
|
20240726,115000,149558940,2100,2105,2105,2100,500
|
|
20240726,114900,148507440,2105,2105,2105,2105,0
|
|
20240726,114800,148507440,2105,2105,2105,2105,0
|
|
20240726,114700,148507440,2105,2105,2105,2105,0
|
|
20240726,114600,148507440,2105,2105,2105,2105,0
|
|
20240726,114500,148507440,2105,2105,2105,2105,900
|
|
20240726,114400,146612940,2105,2105,2105,2105,1740
|
|
20240726,114300,142950240,2105,2105,2105,2105,10
|
|
20240726,114200,142929190,2100,2100,2100,2100,0
|
|
20240726,114100,142929190,2100,2100,2100,2100,498
|
|
20240726,114000,141883390,2100,2100,2100,2100,0
|
|
20240726,113900,141883390,2100,2100,2100,2100,2151
|
|
20240726,113800,137366290,2100,2100,2100,2100,1510
|
|
20240726,113700,134195290,2100,2100,2100,2100,0
|
|
20240726,113600,134195290,2100,2100,2105,2100,794
|
|
20240726,113500,132527870,2100,2100,2100,2100,10
|
|
20240726,113400,132506870,2100,2100,2100,2100,10
|
|
20240726,113300,132485870,2090,2090,2090,2090,50
|
|
20240726,113200,132381370,2095,2095,2095,2095,239
|
|
20240726,113100,131880665,2090,2090,2090,2090,5
|
|
20240726,113000,131870215,2090,2090,2090,2090,0
|
|
20240726,112900,131870215,2090,2090,2090,2090,0
|
|
20240726,112800,131870215,2090,2090,2090,2090,0
|
|
20240726,112700,131870215,2090,2090,2090,2090,0
|
|
20240726,112600,131870215,2090,2090,2090,2090,0
|
|
20240726,112500,131870215,2090,2090,2090,2090,0
|
|
20240726,112400,131870215,2090,2090,2090,2090,23
|
|
20240726,112300,131822145,2095,2095,2095,2095,0
|
|
20240726,112200,131822145,2095,2095,2095,2095,0
|
|
20240726,112100,131822145,2095,2095,2095,2095,40
|
|
20240726,112000,131738345,2095,2095,2095,2095,0
|
|
20240726,111900,131738345,2095,2095,2095,2095,0
|
|
20240726,111800,131738345,2095,2095,2095,2095,0
|
|
20240726,111700,131738345,2095,2095,2095,2095,0
|
|
20240726,111600,131738345,2095,2095,2095,2095,200
|
|
20240726,111500,131319345,2095,2095,2095,2095,0
|
|
20240726,111400,131319345,2095,2095,2095,2095,0
|
|
20240726,111300,131319345,2095,2095,2095,2095,0
|
|
20240726,111200,131319345,2095,2095,2095,2095,0
|
|
20240726,111100,131319345,2095,2095,2095,2095,51
|
|
20240726,111000,131212500,2090,2090,2090,2090,1092
|
|
20240726,110900,128930220,2090,2090,2090,2090,0
|
|
20240726,110800,128930220,2090,2090,2090,2090,0
|
|
20240726,110700,128930220,2090,2090,2090,2090,50
|
|
20240726,110600,128825720,2090,2090,2090,2090,8
|
|
20240726,110500,128809000,2090,2090,2090,2090,0
|
|
20240726,110400,128809000,2090,2090,2090,2090,0
|
|
20240726,110300,128809000,2090,2090,2090,2090,0
|
|
20240726,110200,128809000,2090,2090,2090,2090,0
|
|
20240726,110100,128809000,2090,2090,2090,2090,0
|
|
20240726,110000,128809000,2090,2090,2090,2090,1
|
|
20240726,105900,128806910,2090,2090,2090,2090,10
|
|
20240726,105800,128786010,2080,2080,2080,2080,0
|
|
20240726,105700,128786010,2080,2080,2080,2080,0
|
|
20240726,105600,128786010,2080,2080,2080,2080,250
|
|
20240726,105500,128266010,2085,2085,2085,2085,0
|
|
20240726,105400,128266010,2085,2090,2090,2085,15709
|
|
20240726,105300,95446600,2090,2090,2090,2090,4
|
|
20240726,105200,95438240,2090,2090,2090,2090,0
|
|
20240726,105100,95438240,2090,2090,2090,2090,1293
|
|
20240726,105000,92735870,2090,2090,2090,2090,0
|
|
20240726,104900,92735870,2090,2090,2090,2090,0
|
|
20240726,104800,92735870,2090,2090,2090,2090,0
|
|
20240726,104700,92735870,2090,2090,2090,2090,0
|
|
20240726,104600,92735870,2090,2095,2095,2090,1810
|
|
20240726,104500,88948165,2095,2095,2095,2095,2039
|
|
20240726,104400,84676460,2090,2090,2090,2090,2000
|
|
20240726,104300,80496460,2095,2095,2095,2095,0
|
|
20240726,104200,80496460,2095,2095,2095,2095,0
|
|
20240726,104100,80496460,2095,2095,2095,2095,0
|
|
20240726,104000,80496460,2095,2095,2095,2095,318
|
|
20240726,103900,79830250,2095,2095,2095,2095,0
|
|
20240726,103800,79830250,2095,2095,2095,2095,501
|
|
20240726,103700,78780655,2095,2095,2095,2095,0
|
|
20240726,103600,78780655,2095,2095,2095,2095,24
|
|
20240726,103500,78730375,2095,2095,2095,2095,0
|
|
20240726,103400,78730375,2095,2095,2095,2095,0
|
|
20240726,103300,78730375,2095,2095,2095,2095,0
|
|
20240726,103200,78730375,2095,2095,2095,2095,0
|
|
20240726,103100,78730375,2095,2095,2095,2095,0
|
|
20240726,103000,78730375,2095,2095,2095,2095,25
|
|
20240726,102900,78678000,2095,2095,2095,2095,312
|
|
20240726,102800,78024360,2095,2095,2095,2095,100
|
|
20240726,102700,77814860,2095,2095,2095,2095,0
|
|
20240726,102600,77814860,2095,2095,2095,2095,0
|
|
20240726,102500,77814860,2095,2095,2095,2095,0
|
|
20240726,102400,77814860,2095,2095,2095,2095,590
|
|
20240726,102300,76578810,2095,2095,2095,2095,0
|
|
20240726,102200,76578810,2095,2095,2095,2095,0
|
|
20240726,102100,76578810,2095,2095,2095,2095,144
|
|
20240726,102000,76277130,2095,2095,2095,2095,14
|
|
20240726,101900,76247800,2095,2090,2095,2090,222
|
|
20240726,101800,75783770,2095,2095,2095,2095,100
|
|
20240726,101700,75574270,2095,2095,2095,2095,10
|
|
20240726,101600,75553320,2090,2090,2090,2090,8
|
|
20240726,101500,75536600,2090,2090,2090,2090,0
|
|
20240726,101400,75536600,2090,2090,2090,2090,764
|
|
20240726,101300,73939840,2090,2090,2090,2090,0
|
|
20240726,101200,73939840,2090,2090,2090,2090,100
|
|
20240726,101100,73730840,2090,2090,2090,2090,0
|
|
20240726,101000,73730840,2090,2080,2090,2080,9954
|
|
20240726,100900,52965370,2080,2085,2085,2080,113
|
|
20240726,100800,52729790,2090,2090,2090,2090,0
|
|
20240726,100700,52729790,2090,2090,2090,2090,0
|
|
20240726,100600,52729790,2090,2090,2090,2090,5
|
|
20240726,100500,52719340,2090,2090,2090,2090,10
|
|
20240726,100400,52698440,2090,2090,2090,2090,1
|
|
20240726,100300,52696350,2090,2090,2090,2090,50
|
|
20240726,100200,52591850,2090,2090,2090,2090,0
|
|
20240726,100100,52591850,2090,2090,2090,2090,1
|
|
20240726,100000,52589760,2090,2090,2090,2090,2
|
|
20240726,095900,52585580,2090,2090,2090,2090,0
|
|
20240726,095800,52585580,2090,2090,2090,2090,2
|
|
20240726,095700,52581400,2090,2085,2090,2085,760
|
|
20240726,095600,50996795,2080,2080,2080,2080,1000
|
|
20240726,095500,48916795,2090,2090,2090,2090,500
|
|
20240726,095400,47871795,2090,2090,2090,2090,0
|
|
20240726,095300,47871795,2090,2090,2090,2090,0
|
|
20240726,095200,47871795,2090,2090,2090,2090,0
|
|
20240726,095100,47871795,2090,2080,2090,2080,532
|
|
20240726,095000,46764915,2080,2080,2080,2080,0
|
|
20240726,094900,46764915,2080,2085,2085,2080,1637
|
|
20240726,094800,43356560,2090,2090,2090,2090,0
|
|
20240726,094700,43356560,2090,2090,2090,2090,0
|
|
20240726,094600,43356560,2090,2090,2090,2090,0
|
|
20240726,094500,43356560,2090,2085,2090,2085,510
|
|
20240726,094400,42292910,2085,2085,2085,2085,0
|
|
20240726,094300,42292910,2085,2085,2085,2085,1960
|
|
20240726,094200,38206310,2090,2090,2090,2090,3
|
|
20240726,094100,38200040,2090,2090,2090,2090,5
|
|
20240726,094000,38189590,2090,2090,2090,2090,600
|
|
20240726,093900,36935590,2090,2090,2090,2090,1113
|
|
20240726,093800,34609420,2090,2090,2090,2090,0
|
|
20240726,093700,34609420,2090,2090,2090,2090,0
|
|
20240726,093600,34609420,2090,2090,2090,2090,0
|
|
20240726,093500,34609420,2090,2090,2090,2090,562
|
|
20240726,093400,33434840,2090,2090,2090,2090,150
|
|
20240726,093300,33121340,2090,2090,2090,2090,0
|
|
20240726,093200,33121340,2090,2090,2090,2090,0
|
|
20240726,093100,33121340,2090,2090,2090,2090,0
|
|
20240726,093000,33121340,2090,2090,2090,2090,350
|
|
20240726,092900,32389840,2095,2095,2095,2095,0
|
|
20240726,092800,32389840,2095,2095,2095,2095,648
|
|
20240726,092700,31032280,2090,2090,2090,2090,0
|
|
20240726,092600,31032280,2090,2090,2090,2090,259
|
|
20240726,092500,30490970,2090,2090,2090,2090,0
|
|
20240726,092400,30490970,2090,2090,2090,2090,0
|
|
20240726,092300,30490970,2090,2090,2090,2090,0
|
|
20240726,092200,30490970,2090,2090,2090,2090,1426
|
|
20240726,092100,27510630,2095,2090,2095,2090,201
|
|
20240726,092000,27090535,2090,2090,2090,2090,400
|
|
20240726,091900,26254535,2095,2095,2095,2095,0
|
|
20240726,091800,26254535,2095,2095,2095,2095,203
|
|
20240726,091700,25829250,2095,2095,2095,2095,370
|
|
20240726,091600,25054100,2095,2095,2095,2095,435
|
|
20240726,091500,24142775,2095,2095,2095,2095,32
|
|
20240726,091400,24075735,2095,2095,2095,2095,920
|
|
20240726,091300,22148335,2095,2095,2095,2095,2
|
|
20240726,091200,22144145,2095,2095,2095,2095,1
|
|
20240726,091100,22142050,2095,2095,2095,2095,0
|
|
20240726,091000,22142050,2095,2095,2095,2095,61
|
|
20240726,090900,22014255,2095,2095,2095,2095,13
|
|
20240726,090800,21987020,2095,2095,2095,2095,1331
|
|
20240726,090700,19198575,2095,2095,2095,2095,2441
|
|
20240726,090600,14084680,2100,2100,2100,2100,1
|
|
20240726,090500,14082580,2095,2100,2100,2095,72
|
|
20240726,090400,13931560,2095,2095,2095,2095,36
|
|
20240726,090300,13856140,2100,2100,2100,2100,3000
|
|
20240726,090200,7556140,2100,2100,2100,2100,0
|
|
20240726,090100,7556140,2100,2100,2100,2100,341
|
|
20240726,090000,6840040,2095,2105,2105,2095,3250
|