645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194200,84655690,8020,8020,8020,8020,920
|
|
20240726,194100,84655690,8020,8020,8020,8020,0
|
|
20240726,194000,84655690,8020,8020,8020,8020,0
|
|
20240726,193900,84655690,8020,8020,8020,8020,0
|
|
20240726,193800,84655690,8020,8020,8020,8020,0
|
|
20240726,193700,84655690,8020,8020,8020,8020,0
|
|
20240726,193600,84655690,8020,8020,8020,8020,0
|
|
20240726,193500,84655690,8020,8020,8020,8020,0
|
|
20240726,193400,84655690,8020,8020,8020,8020,0
|
|
20240726,193300,84655690,8020,8020,8020,8020,0
|
|
20240726,193200,84655690,8020,8020,8020,8020,0
|
|
20240726,193100,84655690,8020,8020,8020,8020,0
|
|
20240726,193000,84655690,8020,8020,8020,8020,0
|
|
20240726,192900,84655690,8020,8020,8020,8020,0
|
|
20240726,192800,84655690,8020,8020,8020,8020,0
|
|
20240726,192700,84655690,8020,8020,8020,8020,0
|
|
20240726,192600,84655690,8020,8020,8020,8020,0
|
|
20240726,192500,84655690,8020,8020,8020,8020,0
|
|
20240726,192400,84655690,8020,8020,8020,8020,0
|
|
20240726,192300,84655690,8020,8020,8020,8020,0
|
|
20240726,192200,84655690,8020,8020,8020,8020,0
|
|
20240726,192100,84655690,8020,8020,8020,8020,0
|
|
20240726,192000,84655690,8020,8020,8020,8020,0
|
|
20240726,191900,84655690,8020,8020,8020,8020,0
|
|
20240726,191800,84655690,8020,8020,8020,8020,0
|
|
20240726,191700,84655690,8020,8020,8020,8020,0
|
|
20240726,191600,84655690,8020,8020,8020,8020,0
|
|
20240726,191500,84655690,8020,8020,8020,8020,0
|
|
20240726,191400,84655690,8020,8020,8020,8020,0
|
|
20240726,191300,84655690,8020,8020,8020,8020,0
|
|
20240726,191200,84655690,8020,8020,8020,8020,920
|
|
20240726,191100,84655690,8020,8020,8020,8020,0
|
|
20240726,191000,84655690,8020,8020,8020,8020,0
|
|
20240726,190900,84655690,8020,8020,8020,8020,0
|
|
20240726,190800,84655690,8020,8020,8020,8020,0
|
|
20240726,190700,84655690,8020,8020,8020,8020,0
|
|
20240726,190600,84655690,8020,8020,8020,8020,0
|
|
20240726,190500,84655690,8020,8020,8020,8020,0
|
|
20240726,190400,84655690,8020,8020,8020,8020,0
|
|
20240726,190300,84655690,8020,8020,8020,8020,0
|
|
20240726,190200,84655690,8020,8020,8020,8020,0
|
|
20240726,190100,84655690,8020,8020,8020,8020,0
|
|
20240726,190000,84655690,8020,8020,8020,8020,0
|
|
20240726,185900,84655690,8020,8020,8020,8020,0
|
|
20240726,185800,84655690,8020,8020,8020,8020,0
|
|
20240726,185700,84655690,8020,8020,8020,8020,0
|
|
20240726,185600,84655690,8020,8020,8020,8020,0
|
|
20240726,185500,84655690,8020,8020,8020,8020,0
|
|
20240726,185400,84655690,8020,8020,8020,8020,0
|
|
20240726,185300,84655690,8020,8020,8020,8020,0
|
|
20240726,185200,84655690,8020,8020,8020,8020,0
|
|
20240726,185100,84655690,8020,8020,8020,8020,0
|
|
20240726,185000,84655690,8020,8020,8020,8020,0
|
|
20240726,184900,84655690,8020,8020,8020,8020,0
|
|
20240726,184800,84655690,8020,8020,8020,8020,0
|
|
20240726,184700,84655690,8020,8020,8020,8020,0
|
|
20240726,184600,84655690,8020,8020,8020,8020,0
|
|
20240726,184500,84655690,8020,8020,8020,8020,0
|
|
20240726,184400,84655690,8020,8020,8020,8020,0
|
|
20240726,184300,84655690,8020,8020,8020,8020,0
|
|
20240726,184200,84655690,8020,8020,8020,8020,920
|
|
20240726,184100,84655690,8020,8020,8020,8020,0
|
|
20240726,184000,84655690,8020,8020,8020,8020,0
|
|
20240726,183900,84655690,8020,8020,8020,8020,0
|
|
20240726,183800,84655690,8020,8020,8020,8020,0
|
|
20240726,183700,84655690,8020,8020,8020,8020,0
|
|
20240726,183600,84655690,8020,8020,8020,8020,0
|
|
20240726,183500,84655690,8020,8020,8020,8020,0
|
|
20240726,183400,84655690,8020,8020,8020,8020,0
|
|
20240726,183300,84655690,8020,8020,8020,8020,0
|
|
20240726,183200,84655690,8020,8020,8020,8020,0
|
|
20240726,183100,84655690,8020,8020,8020,8020,0
|
|
20240726,183000,84655690,8020,8020,8020,8020,0
|
|
20240726,182900,84655690,8020,8020,8020,8020,0
|
|
20240726,182800,84655690,8020,8020,8020,8020,0
|
|
20240726,182700,84655690,8020,8020,8020,8020,0
|
|
20240726,182600,84655690,8020,8020,8020,8020,0
|
|
20240726,182500,84655690,8020,8020,8020,8020,0
|
|
20240726,182400,84655690,8020,8020,8020,8020,0
|
|
20240726,182300,84655690,8020,8020,8020,8020,0
|
|
20240726,182200,84655690,8020,8020,8020,8020,0
|
|
20240726,182100,84655690,8020,8020,8020,8020,0
|
|
20240726,182000,84655690,8020,8020,8020,8020,0
|
|
20240726,181900,84655690,8020,8020,8020,8020,0
|
|
20240726,181800,84655690,8020,8020,8020,8020,0
|
|
20240726,181700,84655690,8020,8020,8020,8020,0
|
|
20240726,181600,84655690,8020,8020,8020,8020,0
|
|
20240726,181500,84655690,8020,8020,8020,8020,0
|
|
20240726,181400,84655690,8020,8020,8020,8020,0
|
|
20240726,181300,84655690,8020,8020,8020,8020,0
|
|
20240726,181200,84655690,8020,8020,8020,8020,920
|
|
20240726,181100,84655690,8020,8020,8020,8020,0
|
|
20240726,181000,84655690,8020,8020,8020,8020,0
|
|
20240726,180900,84655690,8020,8020,8020,8020,0
|
|
20240726,180800,84655690,8020,8020,8020,8020,0
|
|
20240726,180700,84655690,8020,8020,8020,8020,0
|
|
20240726,180600,84655690,8020,8020,8020,8020,0
|
|
20240726,180500,84655690,8020,8020,8020,8020,0
|
|
20240726,180400,84655690,8020,8020,8020,8020,0
|
|
20240726,180300,84655690,8020,8020,8020,8020,0
|
|
20240726,180200,84655690,8020,8020,8020,8020,0
|
|
20240726,180100,84655690,8020,8020,8020,8020,0
|
|
20240726,180000,84655690,8020,8020,8020,8020,0
|
|
20240726,175900,84655690,8020,8020,8020,8020,0
|
|
20240726,175800,84655690,8020,8020,8020,8020,0
|
|
20240726,175700,84655690,8020,8020,8020,8020,0
|
|
20240726,175600,84655690,8020,8020,8020,8020,0
|
|
20240726,175500,84655690,8020,8020,8020,8020,0
|
|
20240726,175400,84655690,8020,8020,8020,8020,0
|
|
20240726,175300,84655690,8020,8020,8020,8020,0
|
|
20240726,175200,84655690,8020,8020,8020,8020,0
|
|
20240726,175100,84655690,8020,8020,8020,8020,0
|
|
20240726,175000,84655690,8020,8020,8020,8020,0
|
|
20240726,174900,84655690,8020,8020,8020,8020,0
|
|
20240726,174800,84655690,8020,8020,8020,8020,0
|
|
20240726,174700,84655690,8020,8020,8020,8020,0
|
|
20240726,174600,84655690,8020,8020,8020,8020,0
|
|
20240726,174500,84655690,8020,8020,8020,8020,0
|
|
20240726,174400,84655690,8020,8020,8020,8020,0
|
|
20240726,174300,84655690,8020,8020,8020,8020,0
|
|
20240726,174200,84655690,8020,8020,8020,8020,920
|
|
20240726,174100,84655690,8020,8020,8020,8020,0
|
|
20240726,174000,84655690,8020,8020,8020,8020,0
|
|
20240726,173900,84655690,8020,8020,8020,8020,0
|
|
20240726,173800,84655690,8020,8020,8020,8020,0
|
|
20240726,173700,84655690,8020,8020,8020,8020,0
|
|
20240726,173600,84655690,8020,8020,8020,8020,0
|
|
20240726,173500,84655690,8020,8020,8020,8020,0
|
|
20240726,173400,84655690,8020,8020,8020,8020,0
|
|
20240726,173300,84655690,8020,8020,8020,8020,0
|
|
20240726,173200,84655690,8020,8020,8020,8020,0
|
|
20240726,173100,84655690,8020,8020,8020,8020,0
|
|
20240726,173000,84655690,8020,8020,8020,8020,0
|
|
20240726,172900,84655690,8020,8020,8020,8020,0
|
|
20240726,172800,84655690,8020,8020,8020,8020,0
|
|
20240726,172700,84655690,8020,8020,8020,8020,0
|
|
20240726,172600,84655690,8020,8020,8020,8020,0
|
|
20240726,172500,84655690,8020,8020,8020,8020,0
|
|
20240726,172400,84655690,8020,8020,8020,8020,0
|
|
20240726,172300,84655690,8020,8020,8020,8020,0
|
|
20240726,172200,84655690,8020,8020,8020,8020,0
|
|
20240726,172100,84655690,8020,8020,8020,8020,0
|
|
20240726,172000,84655690,8020,8020,8020,8020,0
|
|
20240726,171900,84655690,8020,8020,8020,8020,0
|
|
20240726,171800,84655690,8020,8020,8020,8020,0
|
|
20240726,171700,84655690,8020,8020,8020,8020,0
|
|
20240726,171600,84655690,8020,8020,8020,8020,0
|
|
20240726,171500,84655690,8020,8020,8020,8020,0
|
|
20240726,171400,84655690,8020,8020,8020,8020,0
|
|
20240726,171300,84655690,8020,8020,8020,8020,0
|
|
20240726,171200,84655690,8020,8020,8020,8020,920
|
|
20240726,171100,84655690,8020,8020,8020,8020,0
|
|
20240726,171000,84655690,8020,8020,8020,8020,0
|
|
20240726,170900,84655690,8020,8020,8020,8020,0
|
|
20240726,170800,84655690,8020,8020,8020,8020,0
|
|
20240726,170700,84655690,8020,8020,8020,8020,0
|
|
20240726,170600,84655690,8020,8020,8020,8020,0
|
|
20240726,170500,84655690,8020,8020,8020,8020,0
|
|
20240726,170400,84655690,8020,8020,8020,8020,0
|
|
20240726,170300,84655690,8020,8020,8020,8020,0
|
|
20240726,170200,84655690,8020,8020,8020,8020,0
|
|
20240726,170100,84655690,8020,8020,8020,8020,0
|
|
20240726,170000,84655690,8020,8020,8020,8020,0
|
|
20240726,165900,84655690,8020,8020,8020,8020,0
|
|
20240726,165800,84655690,8020,8020,8020,8020,0
|
|
20240726,165700,84655690,8020,8020,8020,8020,0
|
|
20240726,165600,84655690,8020,8020,8020,8020,0
|
|
20240726,165500,84655690,8020,8020,8020,8020,0
|
|
20240726,165400,84655690,8020,8020,8020,8020,0
|
|
20240726,165300,84655690,8020,8020,8020,8020,0
|
|
20240726,165200,84655690,8020,8020,8020,8020,0
|
|
20240726,165100,84655690,8020,8020,8020,8020,0
|
|
20240726,165000,84655690,8020,8020,8020,8020,0
|
|
20240726,164900,84655690,8020,8020,8020,8020,0
|
|
20240726,164800,84655690,8020,8020,8020,8020,0
|
|
20240726,164700,84655690,8020,8020,8020,8020,0
|
|
20240726,164600,84655690,8020,8020,8020,8020,0
|
|
20240726,164500,84655690,8020,8020,8020,8020,0
|
|
20240726,164400,84655690,8020,8020,8020,8020,0
|
|
20240726,164300,84655690,8020,8020,8020,8020,0
|
|
20240726,164200,84655690,8020,8020,8020,8020,920
|
|
20240726,164100,84655690,8020,8020,8020,8020,0
|
|
20240726,164000,84655690,8020,8020,8020,8020,0
|
|
20240726,163900,84655690,8020,8020,8020,8020,0
|
|
20240726,163800,84655690,8020,8020,8020,8020,0
|
|
20240726,163700,84655690,8020,8020,8020,8020,0
|
|
20240726,163600,84655690,8020,8020,8020,8020,0
|
|
20240726,163500,84655690,8020,8020,8020,8020,0
|
|
20240726,163400,84655690,8020,8020,8020,8020,0
|
|
20240726,163300,84655690,8020,8020,8020,8020,0
|
|
20240726,163200,84655690,8020,8020,8020,8020,0
|
|
20240726,163100,84655690,8020,8020,8020,8020,0
|
|
20240726,163000,84655690,8020,8020,8020,8020,0
|
|
20240726,162900,84655690,8020,8020,8020,8020,0
|
|
20240726,162800,84655690,8020,8020,8020,8020,0
|
|
20240726,162700,84655690,8020,8020,8020,8020,0
|
|
20240726,162600,84655690,8020,8020,8020,8020,0
|
|
20240726,162500,84655690,8020,8020,8020,8020,0
|
|
20240726,162400,84655690,8020,8020,8020,8020,0
|
|
20240726,162300,84655690,8020,8020,8020,8020,0
|
|
20240726,162200,84655690,8020,8020,8020,8020,0
|
|
20240726,162100,84655690,8020,8020,8020,8020,0
|
|
20240726,162000,84655690,8020,8020,8020,8020,0
|
|
20240726,161900,84655690,8020,8020,8020,8020,0
|
|
20240726,161800,84655690,8020,8020,8020,8020,0
|
|
20240726,161700,84655690,8020,8020,8020,8020,0
|
|
20240726,161600,84655690,8020,8020,8020,8020,0
|
|
20240726,161500,84655690,8020,8020,8020,8020,0
|
|
20240726,161400,84655690,8020,8020,8020,8020,0
|
|
20240726,161300,84655690,8020,8020,8020,8020,0
|
|
20240726,161200,84655690,8020,8020,8020,8020,920
|
|
20240726,161100,84655690,8020,8020,8020,8020,0
|
|
20240726,161000,84655690,8020,8020,8020,8020,0
|
|
20240726,160900,84655690,8020,8020,8020,8020,0
|
|
20240726,160800,84655690,8020,8020,8020,8020,0
|
|
20240726,160700,84655690,8020,8020,8020,8020,0
|
|
20240726,160600,84655690,8020,8020,8020,8020,0
|
|
20240726,160500,84655690,8020,8020,8020,8020,0
|
|
20240726,160400,84655690,8020,8020,8020,8020,0
|
|
20240726,160300,84655690,8020,8020,8020,8020,0
|
|
20240726,160200,84655690,8020,8020,8020,8020,0
|
|
20240726,160100,84655690,8020,8020,8020,8020,0
|
|
20240726,160000,84655690,8020,8020,8020,8020,0
|
|
20240726,155900,84655690,8020,8020,8020,8020,0
|
|
20240726,155800,84655690,8020,8020,8020,8020,0
|
|
20240726,155700,84655690,8020,8020,8020,8020,0
|
|
20240726,155600,84655690,8020,8020,8020,8020,0
|
|
20240726,155500,84655690,8020,8020,8020,8020,0
|
|
20240726,155400,84655690,8020,8020,8020,8020,0
|
|
20240726,155300,84655690,8020,8020,8020,8020,0
|
|
20240726,155200,84655690,8020,8020,8020,8020,0
|
|
20240726,155100,84655690,8020,8020,8020,8020,0
|
|
20240726,155000,84655690,8020,8020,8020,8020,0
|
|
20240726,154900,84655690,8020,8020,8020,8020,0
|
|
20240726,154800,84655690,8020,8020,8020,8020,0
|
|
20240726,154700,84655690,8020,8020,8020,8020,0
|
|
20240726,154600,84655690,8020,8020,8020,8020,0
|
|
20240726,154500,84655690,8020,8020,8020,8020,0
|
|
20240726,154400,84655690,8020,8020,8020,8020,0
|
|
20240726,154300,84655690,8020,8020,8020,8020,0
|
|
20240726,154200,84655690,8020,8020,8020,8020,920
|
|
20240726,154100,84655690,8020,8020,8020,8020,0
|
|
20240726,154000,84655690,8020,8020,8020,8020,0
|
|
20240726,153900,84655690,8020,8020,8020,8020,0
|
|
20240726,153800,84655690,8020,8020,8020,8020,0
|
|
20240726,153700,84655690,8020,8020,8020,8020,0
|
|
20240726,153600,84655690,8020,8020,8020,8020,0
|
|
20240726,153500,84655690,8020,8020,8020,8020,0
|
|
20240726,153400,84655690,8020,8020,8020,8020,0
|
|
20240726,153300,84655690,8020,8020,8020,8020,0
|
|
20240726,153200,84655690,8020,8020,8020,8020,0
|
|
20240726,153100,84655690,8020,8020,8020,8020,0
|
|
20240726,153000,84655690,8020,8020,8020,8020,920
|
|
20240726,152900,77277290,8050,8050,8050,8050,0
|
|
20240726,152800,77277290,8050,8050,8050,8050,0
|
|
20240726,152700,77277290,8050,8050,8050,8050,0
|
|
20240726,152600,77277290,8050,8050,8050,8050,0
|
|
20240726,152500,77277290,8050,8050,8050,8050,0
|
|
20240726,152400,77277290,8050,8050,8050,8050,0
|
|
20240726,152300,77277290,8050,8050,8050,8050,0
|
|
20240726,152200,77277290,8050,8050,8050,8050,0
|
|
20240726,152100,77277290,8050,8050,8050,8050,0
|
|
20240726,152000,77277290,8050,8050,8050,8050,0
|
|
20240726,151900,77277290,8050,8050,8050,8050,1
|
|
20240726,151800,77269240,8020,8020,8020,8020,4
|
|
20240726,151700,77237160,8050,8050,8050,8050,1
|
|
20240726,151600,77229110,8020,8030,8030,8020,1980
|
|
20240726,151500,61348610,8020,8030,8030,8020,826
|
|
20240726,151400,54723760,8030,8030,8030,8030,0
|
|
20240726,151300,54723760,8030,8030,8030,8030,0
|
|
20240726,151200,54723760,8030,8030,8030,8030,0
|
|
20240726,151100,54723760,8030,8030,8030,8030,18
|
|
20240726,151000,54579220,8030,8030,8030,8030,119
|
|
20240726,150900,53623650,8060,8060,8060,8060,0
|
|
20240726,150800,53623650,8060,8060,8060,8060,0
|
|
20240726,150700,53623650,8060,8060,8060,8060,0
|
|
20240726,150600,53623650,8060,8060,8060,8060,0
|
|
20240726,150500,53623650,8060,8060,8060,8060,0
|
|
20240726,150400,53623650,8060,8060,8060,8060,1
|
|
20240726,150300,53615590,8060,8060,8060,8060,1
|
|
20240726,150200,53607530,8030,8030,8030,8030,0
|
|
20240726,150100,53607530,8030,8030,8030,8030,0
|
|
20240726,150000,53607530,8030,8030,8030,8030,0
|
|
20240726,145900,53607530,8030,8030,8030,8030,0
|
|
20240726,145800,53607530,8030,8030,8030,8030,0
|
|
20240726,145700,53607530,8030,8030,8030,8030,0
|
|
20240726,145600,53607530,8030,8030,8030,8030,30
|
|
20240726,145500,53366630,8060,8060,8060,8060,0
|
|
20240726,145400,53366630,8060,8060,8060,8060,40
|
|
20240726,145300,53044230,8060,8060,8060,8060,0
|
|
20240726,145200,53044230,8060,8060,8060,8060,116
|
|
20240726,145100,52109270,8070,8070,8070,8070,0
|
|
20240726,145000,52109270,8070,8070,8070,8070,0
|
|
20240726,144900,52109270,8070,8070,8070,8070,0
|
|
20240726,144800,52109270,8070,8070,8070,8070,3
|
|
20240726,144700,52085060,8070,8070,8070,8070,0
|
|
20240726,144600,52085060,8070,8070,8070,8070,2
|
|
20240726,144500,52068920,8070,8070,8070,8070,0
|
|
20240726,144400,52068920,8070,8070,8070,8070,0
|
|
20240726,144300,52068920,8070,8070,8070,8070,0
|
|
20240726,144200,52068920,8070,8070,8070,8070,0
|
|
20240726,144100,52068920,8070,8070,8070,8070,0
|
|
20240726,144000,52068920,8070,8070,8070,8070,0
|
|
20240726,143900,52068920,8070,8070,8070,8070,0
|
|
20240726,143800,52068920,8070,8070,8070,8070,3
|
|
20240726,143700,52044710,8070,8070,8070,8070,0
|
|
20240726,143600,52044710,8070,8070,8070,8070,0
|
|
20240726,143500,52044710,8070,8070,8070,8070,0
|
|
20240726,143400,52044710,8070,8070,8070,8070,0
|
|
20240726,143300,52044710,8070,8070,8070,8070,0
|
|
20240726,143200,52044710,8070,8070,8070,8070,10
|
|
20240726,143100,51964010,8020,8050,8050,8020,50
|
|
20240726,143000,51562210,8070,8070,8070,8070,0
|
|
20240726,142900,51562210,8070,8070,8070,8070,0
|
|
20240726,142800,51562210,8070,8070,8070,8070,4
|
|
20240726,142700,51529930,8070,8070,8070,8070,0
|
|
20240726,142600,51529930,8070,8070,8070,8070,0
|
|
20240726,142500,51529930,8070,8070,8070,8070,0
|
|
20240726,142400,51529930,8070,8070,8070,8070,2
|
|
20240726,142300,51513790,8070,8070,8070,8070,0
|
|
20240726,142200,51513790,8070,8070,8070,8070,0
|
|
20240726,142100,51513790,8070,8070,8070,8070,2
|
|
20240726,142000,51497650,8070,8070,8070,8070,0
|
|
20240726,141900,51497650,8070,8070,8070,8070,0
|
|
20240726,141800,51497650,8070,8060,8070,8060,276
|
|
20240726,141700,49271260,8040,8040,8040,8040,0
|
|
20240726,141600,49271260,8040,8040,8040,8040,0
|
|
20240726,141500,49271260,8040,8040,8040,8040,0
|
|
20240726,141400,49271260,8040,8040,8040,8040,26
|
|
20240726,141300,49062220,8040,8040,8040,8040,0
|
|
20240726,141200,49062220,8040,8040,8040,8040,0
|
|
20240726,141100,49062220,8040,8040,8040,8040,0
|
|
20240726,141000,49062220,8040,8040,8040,8040,0
|
|
20240726,140900,49062220,8040,8040,8040,8040,0
|
|
20240726,140800,49062220,8040,8040,8040,8040,0
|
|
20240726,140700,49062220,8040,8040,8040,8040,0
|
|
20240726,140600,49062220,8040,8040,8040,8040,0
|
|
20240726,140500,49062220,8040,8030,8040,8030,126
|
|
20240726,140400,48050400,8020,8030,8030,8020,106
|
|
20240726,140300,47199250,8030,8030,8030,8030,4
|
|
20240726,140200,47167130,8030,8030,8030,8030,5
|
|
20240726,140100,47126980,8030,8030,8030,8030,126
|
|
20240726,140000,46115200,8030,8030,8030,8030,0
|
|
20240726,135900,46115200,8030,8030,8030,8030,0
|
|
20240726,135800,46115200,8030,8030,8030,8030,3
|
|
20240726,135700,46091110,8030,8030,8030,8030,0
|
|
20240726,135600,46091110,8030,8030,8030,8030,0
|
|
20240726,135500,46091110,8030,8030,8030,8030,0
|
|
20240726,135400,46091110,8030,8030,8030,8030,1
|
|
20240726,135300,46083080,8030,8030,8030,8030,0
|
|
20240726,135200,46083080,8030,8030,8030,8030,14
|
|
20240726,135100,45970660,8030,8030,8030,8030,0
|
|
20240726,135000,45970660,8030,8030,8030,8030,0
|
|
20240726,134900,45970660,8030,8030,8030,8030,0
|
|
20240726,134800,45970660,8030,8030,8030,8030,3
|
|
20240726,134700,45946570,8030,8030,8030,8030,0
|
|
20240726,134600,45946570,8030,8030,8030,8030,5
|
|
20240726,134500,45906420,8030,8030,8030,8030,0
|
|
20240726,134400,45906420,8030,8030,8030,8030,0
|
|
20240726,134300,45906420,8030,8030,8030,8030,0
|
|
20240726,134200,45906420,8030,8030,8030,8030,0
|
|
20240726,134100,45906420,8030,8030,8030,8030,0
|
|
20240726,134000,45906420,8030,8030,8030,8030,0
|
|
20240726,133900,45906420,8030,8030,8030,8030,0
|
|
20240726,133800,45906420,8030,8030,8030,8030,4
|
|
20240726,133700,45874300,8030,8030,8030,8030,13
|
|
20240726,133600,45769910,8030,8030,8030,8030,0
|
|
20240726,133500,45769910,8030,8030,8030,8030,0
|
|
20240726,133400,45769910,8030,8030,8030,8030,0
|
|
20240726,133300,45769910,8030,8030,8030,8030,100
|
|
20240726,133200,44966910,8030,8030,8030,8030,0
|
|
20240726,133100,44966910,8030,8030,8030,8030,1
|
|
20240726,133000,44958880,8030,8030,8030,8030,0
|
|
20240726,132900,44958880,8030,8030,8030,8030,0
|
|
20240726,132800,44958880,8030,8030,8030,8030,0
|
|
20240726,132700,44958880,8030,8030,8030,8030,0
|
|
20240726,132600,44958880,8030,8030,8030,8030,0
|
|
20240726,132500,44958880,8030,8030,8030,8030,0
|
|
20240726,132400,44958880,8030,8030,8030,8030,0
|
|
20240726,132300,44958880,8030,8030,8030,8030,0
|
|
20240726,132200,44958880,8030,8030,8030,8030,0
|
|
20240726,132100,44958880,8030,8030,8030,8030,0
|
|
20240726,132000,44958880,8030,8030,8030,8030,0
|
|
20240726,131900,44958880,8030,8030,8030,8030,2
|
|
20240726,131800,44942820,8040,8050,8050,8040,158
|
|
20240726,131700,43671380,8050,8050,8050,8050,0
|
|
20240726,131600,43671380,8050,8050,8050,8050,0
|
|
20240726,131500,43671380,8050,8050,8050,8050,0
|
|
20240726,131400,43671380,8050,8060,8060,8050,14
|
|
20240726,131300,43558610,8060,8060,8060,8060,0
|
|
20240726,131200,43558610,8060,8060,8060,8060,0
|
|
20240726,131100,43558610,8060,8060,8060,8060,493
|
|
20240726,131000,39585030,8060,8060,8060,8060,0
|
|
20240726,130900,39585030,8060,8050,8060,8050,300
|
|
20240726,130800,37167330,8050,8050,8050,8050,3
|
|
20240726,130700,37143180,8050,8050,8050,8050,30
|
|
20240726,130600,36901680,8040,8040,8040,8040,0
|
|
20240726,130500,36901680,8040,8040,8040,8040,0
|
|
20240726,130400,36901680,8040,8040,8040,8040,0
|
|
20240726,130300,36901680,8040,8040,8040,8040,0
|
|
20240726,130200,36901680,8040,8040,8040,8040,0
|
|
20240726,130100,36901680,8040,8040,8040,8040,0
|
|
20240726,130000,36901680,8040,8040,8040,8040,0
|
|
20240726,125900,36901680,8040,8040,8040,8040,0
|
|
20240726,125800,36901680,8040,8040,8040,8040,3
|
|
20240726,125700,36877560,8040,8040,8040,8040,0
|
|
20240726,125600,36877560,8040,8040,8040,8040,0
|
|
20240726,125500,36877560,8040,8040,8040,8040,0
|
|
20240726,125400,36877560,8040,8040,8040,8040,0
|
|
20240726,125300,36877560,8040,8040,8040,8040,0
|
|
20240726,125200,36877560,8040,8040,8040,8040,0
|
|
20240726,125100,36877560,8040,8040,8040,8040,1
|
|
20240726,125000,36869520,8040,8040,8040,8040,0
|
|
20240726,124900,36869520,8040,8040,8040,8040,0
|
|
20240726,124800,36869520,8040,8040,8040,8040,3
|
|
20240726,124700,36845400,8040,8040,8040,8040,0
|
|
20240726,124600,36845400,8040,8040,8040,8040,0
|
|
20240726,124500,36845400,8040,8040,8040,8040,0
|
|
20240726,124400,36845400,8040,8040,8040,8040,0
|
|
20240726,124300,36845400,8040,8040,8040,8040,0
|
|
20240726,124200,36845400,8040,8040,8040,8040,0
|
|
20240726,124100,36845400,8040,8040,8040,8040,0
|
|
20240726,124000,36845400,8040,8040,8040,8040,0
|
|
20240726,123900,36845400,8040,8040,8040,8040,0
|
|
20240726,123800,36845400,8040,8040,8040,8040,2
|
|
20240726,123700,36829320,8040,8040,8040,8040,0
|
|
20240726,123600,36829320,8040,8040,8040,8040,0
|
|
20240726,123500,36829320,8040,8040,8040,8040,0
|
|
20240726,123400,36829320,8040,8040,8040,8040,0
|
|
20240726,123300,36829320,8040,8040,8040,8040,0
|
|
20240726,123200,36829320,8040,8040,8040,8040,0
|
|
20240726,123100,36829320,8040,8040,8040,8040,34
|
|
20240726,123000,36555960,8040,8040,8040,8040,0
|
|
20240726,122900,36555960,8040,8040,8040,8040,0
|
|
20240726,122800,36555960,8040,8040,8040,8040,2
|
|
20240726,122700,36539880,8040,8040,8040,8040,0
|
|
20240726,122600,36539880,8040,8040,8040,8040,0
|
|
20240726,122500,36539880,8040,8040,8040,8040,0
|
|
20240726,122400,36539880,8040,8040,8040,8040,0
|
|
20240726,122300,36539880,8040,8040,8040,8040,1
|
|
20240726,122200,36531840,8040,8040,8040,8040,0
|
|
20240726,122100,36531840,8040,8040,8040,8040,10
|
|
20240726,122000,36451440,8050,8050,8050,8050,0
|
|
20240726,121900,36451440,8050,8050,8050,8050,0
|
|
20240726,121800,36451440,8050,8050,8050,8050,3
|
|
20240726,121700,36427290,8050,8050,8050,8050,38
|
|
20240726,121600,36121390,8060,8050,8060,8050,17
|
|
20240726,121500,35984380,8040,8040,8040,8040,89
|
|
20240726,121400,35268820,8040,8040,8040,8040,0
|
|
20240726,121300,35268820,8040,8040,8040,8040,0
|
|
20240726,121200,35268820,8040,8040,8040,8040,11
|
|
20240726,121100,35180380,8040,8040,8040,8040,0
|
|
20240726,121000,35180380,8040,8040,8040,8040,0
|
|
20240726,120900,35180380,8040,8040,8040,8040,0
|
|
20240726,120800,35180380,8040,8040,8040,8040,5
|
|
20240726,120700,35140180,8040,8040,8040,8040,0
|
|
20240726,120600,35140180,8040,8040,8040,8040,0
|
|
20240726,120500,35140180,8040,8040,8040,8040,0
|
|
20240726,120400,35140180,8040,8040,8040,8040,0
|
|
20240726,120300,35140180,8040,8040,8040,8040,0
|
|
20240726,120200,35140180,8040,8040,8040,8040,0
|
|
20240726,120100,35140180,8040,8040,8040,8040,0
|
|
20240726,120000,35140180,8040,8040,8040,8040,0
|
|
20240726,115900,35140180,8040,8040,8040,8040,1
|
|
20240726,115800,35132140,8030,8030,8030,8030,3
|
|
20240726,115700,35108050,8020,8020,8020,8020,0
|
|
20240726,115600,35108050,8020,8020,8020,8020,0
|
|
20240726,115500,35108050,8020,8020,8020,8020,1
|
|
20240726,115400,35100030,8040,8040,8040,8040,0
|
|
20240726,115300,35100030,8040,8040,8040,8040,0
|
|
20240726,115200,35100030,8040,8040,8040,8040,0
|
|
20240726,115100,35100030,8040,8040,8040,8040,0
|
|
20240726,115000,35100030,8040,8040,8040,8040,0
|
|
20240726,114900,35100030,8040,8040,8040,8040,0
|
|
20240726,114800,35100030,8040,8040,8040,8040,3
|
|
20240726,114700,35075910,8040,8040,8040,8040,0
|
|
20240726,114600,35075910,8040,8040,8040,8040,2
|
|
20240726,114500,35059830,8000,8000,8000,8000,0
|
|
20240726,114400,35059830,8000,8000,8000,8000,0
|
|
20240726,114300,35059830,8000,8000,8000,8000,0
|
|
20240726,114200,35059830,8000,8000,8000,8000,0
|
|
20240726,114100,35059830,8000,8000,8000,8000,50
|
|
20240726,114000,34659830,8030,8030,8030,8030,0
|
|
20240726,113900,34659830,8030,8030,8030,8030,107
|
|
20240726,113800,33800620,8030,8030,8030,8030,3
|
|
20240726,113700,33776530,8030,8030,8030,8030,0
|
|
20240726,113600,33776530,8030,8030,8030,8030,0
|
|
20240726,113500,33776530,8030,8030,8030,8030,0
|
|
20240726,113400,33776530,8030,8030,8030,8030,0
|
|
20240726,113300,33776530,8030,8030,8030,8030,0
|
|
20240726,113200,33776530,8030,8030,8030,8030,0
|
|
20240726,113100,33776530,8030,8030,8030,8030,1
|
|
20240726,113000,33768500,8040,8040,8040,8040,0
|
|
20240726,112900,33768500,8040,8040,8040,8040,0
|
|
20240726,112800,33768500,8040,8040,8040,8040,4
|
|
20240726,112700,33736340,8040,8040,8040,8040,0
|
|
20240726,112600,33736340,8040,8040,8040,8040,0
|
|
20240726,112500,33736340,8040,8040,8040,8040,0
|
|
20240726,112400,33736340,8040,8040,8040,8040,0
|
|
20240726,112300,33736340,8040,8040,8040,8040,0
|
|
20240726,112200,33736340,8040,8040,8040,8040,0
|
|
20240726,112100,33736340,8040,8040,8040,8040,0
|
|
20240726,112000,33736340,8040,8040,8040,8040,0
|
|
20240726,111900,33736340,8040,8040,8040,8040,0
|
|
20240726,111800,33736340,8040,8040,8040,8040,3
|
|
20240726,111700,33712220,8040,8040,8040,8040,0
|
|
20240726,111600,33712220,8040,8040,8040,8040,1
|
|
20240726,111500,33704180,8040,8040,8040,8040,0
|
|
20240726,111400,33704180,8040,8040,8040,8040,0
|
|
20240726,111300,33704180,8040,8040,8040,8040,0
|
|
20240726,111200,33704180,8040,8040,8040,8040,0
|
|
20240726,111100,33704180,8040,8030,8040,8030,5
|
|
20240726,111000,33663990,8040,8000,8040,8000,15
|
|
20240726,110900,33543790,8000,8000,8000,8000,0
|
|
20240726,110800,33543790,8000,8000,8000,8000,0
|
|
20240726,110700,33543790,8000,8000,8000,8000,0
|
|
20240726,110600,33543790,8000,8000,8000,8000,0
|
|
20240726,110500,33543790,8000,8000,8000,8000,0
|
|
20240726,110400,33543790,8000,8000,8000,8000,0
|
|
20240726,110300,33543790,8000,8000,8000,8000,0
|
|
20240726,110200,33543790,8000,8000,8000,8000,0
|
|
20240726,110100,33543790,8000,8000,8000,8000,0
|
|
20240726,110000,33543790,8000,8000,8000,8000,0
|
|
20240726,105900,33543790,8000,8000,8000,8000,0
|
|
20240726,105800,33543790,8000,8000,8000,8000,0
|
|
20240726,105700,33543790,8000,8000,8000,8000,0
|
|
20240726,105600,33543790,8000,8000,8000,8000,0
|
|
20240726,105500,33543790,8000,8000,8000,8000,1
|
|
20240726,105400,33535790,8050,8050,8050,8050,0
|
|
20240726,105300,33535790,8050,8050,8050,8050,0
|
|
20240726,105200,33535790,8050,8050,8050,8050,1
|
|
20240726,105100,33527740,7980,7980,7980,7980,0
|
|
20240726,105000,33527740,7980,7980,7980,7980,0
|
|
20240726,104900,33527740,7980,8050,8050,7980,1652
|
|
20240726,104800,20325840,8060,8060,8060,8060,15
|
|
20240726,104700,20204940,8060,8060,8060,8060,0
|
|
20240726,104600,20204940,8060,8060,8060,8060,1
|
|
20240726,104500,20196880,8070,8070,8070,8070,0
|
|
20240726,104400,20196880,8070,8070,8070,8070,0
|
|
20240726,104300,20196880,8070,8070,8070,8070,0
|
|
20240726,104200,20196880,8070,8070,8070,8070,0
|
|
20240726,104100,20196880,8070,8070,8070,8070,0
|
|
20240726,104000,20196880,8070,8070,8070,8070,0
|
|
20240726,103900,20196880,8070,8070,8070,8070,0
|
|
20240726,103800,20196880,8070,8070,8070,8070,0
|
|
20240726,103700,20196880,8070,8070,8070,8070,0
|
|
20240726,103600,20196880,8070,8070,8070,8070,0
|
|
20240726,103500,20196880,8070,8070,8070,8070,0
|
|
20240726,103400,20196880,8070,8070,8070,8070,0
|
|
20240726,103300,20196880,8070,8070,8070,8070,0
|
|
20240726,103200,20196880,8070,8070,8070,8070,0
|
|
20240726,103100,20196880,8070,8070,8070,8070,0
|
|
20240726,103000,20196880,8070,8070,8070,8070,0
|
|
20240726,102900,20196880,8070,8070,8070,8070,0
|
|
20240726,102800,20196880,8070,8070,8070,8070,0
|
|
20240726,102700,20196880,8070,8070,8070,8070,0
|
|
20240726,102600,20196880,8070,8070,8070,8070,0
|
|
20240726,102500,20196880,8070,8070,8070,8070,0
|
|
20240726,102400,20196880,8070,8070,8070,8070,0
|
|
20240726,102300,20196880,8070,8070,8070,8070,0
|
|
20240726,102200,20196880,8070,8070,8070,8070,0
|
|
20240726,102100,20196880,8070,8070,8070,8070,0
|
|
20240726,102000,20196880,8070,8070,8070,8070,0
|
|
20240726,101900,20196880,8070,8070,8070,8070,0
|
|
20240726,101800,20196880,8070,8070,8070,8070,2
|
|
20240726,101700,20180740,8070,8070,8070,8070,0
|
|
20240726,101600,20180740,8070,8070,8070,8070,2
|
|
20240726,101500,20164600,8020,8020,8020,8020,0
|
|
20240726,101400,20164600,8020,8020,8020,8020,0
|
|
20240726,101300,20164600,8020,8020,8020,8020,0
|
|
20240726,101200,20164600,8020,8020,8020,8020,0
|
|
20240726,101100,20164600,8020,8020,8020,8020,0
|
|
20240726,101000,20164600,8020,8020,8020,8020,0
|
|
20240726,100900,20164600,8020,8020,8020,8020,0
|
|
20240726,100800,20164600,8020,8020,8020,8020,3
|
|
20240726,100700,20140540,8020,8030,8030,8020,332
|
|
20240726,100600,17474900,8040,8040,8040,8040,33
|
|
20240726,100500,17209580,8030,8030,8030,8030,0
|
|
20240726,100400,17209580,8030,8030,8030,8030,0
|
|
20240726,100300,17209580,8030,8030,8030,8020,35
|
|
20240726,100200,16928850,8030,8030,8030,8030,0
|
|
20240726,100100,16928850,8030,8030,8030,8030,0
|
|
20240726,100000,16928850,8030,8030,8030,8030,1
|
|
20240726,095900,16920820,8040,8040,8040,8040,0
|
|
20240726,095800,16920820,8040,8010,8040,8010,5
|
|
20240726,095700,16880700,8010,8070,8070,8000,51
|
|
20240726,095600,16472210,8020,8020,8020,8020,0
|
|
20240726,095500,16472210,8020,8010,8020,8010,7
|
|
20240726,095400,16416130,8010,8030,8030,8000,609
|
|
20240726,095300,11543820,8030,8030,8030,8030,0
|
|
20240726,095200,11543820,8030,8030,8030,8030,0
|
|
20240726,095100,11543820,8030,8030,8030,8030,0
|
|
20240726,095000,11543820,8030,8030,8030,8030,0
|
|
20240726,094900,11543820,8030,8030,8030,8030,0
|
|
20240726,094800,11543820,8030,8030,8030,8030,3
|
|
20240726,094700,11519730,8030,8030,8030,8030,1
|
|
20240726,094600,11511700,8020,8020,8020,8020,3
|
|
20240726,094500,11487640,8020,8020,8020,8020,2
|
|
20240726,094400,11471600,8020,8020,8020,8020,2
|
|
20240726,094300,11455560,8020,8020,8020,8020,3
|
|
20240726,094200,11431500,8030,8030,8030,8030,207
|
|
20240726,094100,9769290,8030,8030,8030,8030,3
|
|
20240726,094000,9745200,8040,8040,8040,8040,5
|
|
20240726,093900,9705000,8040,8040,8040,8040,2
|
|
20240726,093800,9688920,8040,8040,8040,8040,5
|
|
20240726,093700,9648720,8040,8060,8060,8040,14
|
|
20240726,093600,9536010,8080,8060,8080,8060,15
|
|
20240726,093500,9414910,8070,8110,8110,8070,34
|
|
20240726,093400,9139780,8120,8120,8120,8120,0
|
|
20240726,093300,9139780,8120,8020,8120,8020,503
|
|
20240726,093200,5089760,8030,8030,8030,8030,0
|
|
20240726,093100,5089760,8030,8030,8030,8030,0
|
|
20240726,093000,5089760,8030,8030,8030,8030,0
|
|
20240726,092900,5089760,8030,8030,8030,8030,0
|
|
20240726,092800,5089760,8030,8030,8030,8030,3
|
|
20240726,092700,5065670,8030,8030,8030,8030,0
|
|
20240726,092600,5065670,8030,8030,8030,8030,0
|
|
20240726,092500,5065670,8030,8030,8030,8030,0
|
|
20240726,092400,5065670,8030,8030,8030,8030,0
|
|
20240726,092300,5065670,8030,8030,8030,8030,0
|
|
20240726,092200,5065670,8030,8030,8030,8030,0
|
|
20240726,092100,5065670,8030,8030,8030,8030,0
|
|
20240726,092000,5065670,8030,8030,8030,8030,0
|
|
20240726,091900,5065670,8030,8030,8030,8030,0
|
|
20240726,091800,5065670,8030,8030,8030,8030,0
|
|
20240726,091700,5065670,8030,8030,8030,8030,3
|
|
20240726,091600,5041580,8020,8020,8020,8020,0
|
|
20240726,091500,5041580,8020,8020,8020,8020,100
|
|
20240726,091400,4239580,8020,8020,8020,8020,0
|
|
20240726,091300,4239580,8020,8020,8020,8020,0
|
|
20240726,091200,4239580,8020,8020,8020,8020,1
|
|
20240726,091100,4231560,8020,8020,8020,8020,0
|
|
20240726,091000,4231560,8020,8020,8020,8020,0
|
|
20240726,090900,4231560,8020,8020,8020,8020,2
|
|
20240726,090800,4215520,7960,7960,7960,7960,3
|
|
20240726,090700,4191640,7950,7950,7950,7950,0
|
|
20240726,090600,4191640,7950,7950,7950,7950,0
|
|
20240726,090500,4191640,7950,7950,7950,7950,0
|
|
20240726,090400,4191640,7950,8040,8040,7950,184
|
|
20240726,090300,2728390,7960,7960,7960,7960,180
|
|
20240726,090200,1295590,8000,8000,8000,8000,50
|
|
20240726,090100,895590,8050,8050,8050,8050,25
|
|
20240726,090000,694340,8050,7930,8050,7930,87
|