704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,204100,93284359,1695,1695,1695,1695,776
|
|
20240726,204000,93284359,1695,1695,1695,1695,0
|
|
20240726,203900,93284359,1695,1695,1695,1695,0
|
|
20240726,203800,93284359,1695,1695,1695,1695,0
|
|
20240726,203700,93284359,1695,1695,1695,1695,0
|
|
20240726,203600,93284359,1695,1695,1695,1695,0
|
|
20240726,203500,93284359,1695,1695,1695,1695,0
|
|
20240726,203400,93284359,1695,1695,1695,1695,0
|
|
20240726,203300,93284359,1695,1695,1695,1695,0
|
|
20240726,203200,93284359,1695,1695,1695,1695,0
|
|
20240726,203100,93284359,1695,1695,1695,1695,0
|
|
20240726,203000,93284359,1695,1695,1695,1695,0
|
|
20240726,202900,93284359,1695,1695,1695,1695,0
|
|
20240726,202800,93284359,1695,1695,1695,1695,0
|
|
20240726,202700,93284359,1695,1695,1695,1695,0
|
|
20240726,202600,93284359,1695,1695,1695,1695,0
|
|
20240726,202500,93284359,1695,1695,1695,1695,0
|
|
20240726,202400,93284359,1695,1695,1695,1695,0
|
|
20240726,202300,93284359,1695,1695,1695,1695,0
|
|
20240726,202200,93284359,1695,1695,1695,1695,0
|
|
20240726,202100,93284359,1695,1695,1695,1695,0
|
|
20240726,202000,93284359,1695,1695,1695,1695,0
|
|
20240726,201900,93284359,1695,1695,1695,1695,0
|
|
20240726,201800,93284359,1695,1695,1695,1695,0
|
|
20240726,201700,93284359,1695,1695,1695,1695,0
|
|
20240726,201600,93284359,1695,1695,1695,1695,0
|
|
20240726,201500,93284359,1695,1695,1695,1695,0
|
|
20240726,201400,93284359,1695,1695,1695,1695,0
|
|
20240726,201300,93284359,1695,1695,1695,1695,0
|
|
20240726,201200,93284359,1695,1695,1695,1695,0
|
|
20240726,201100,93284359,1695,1695,1695,1695,776
|
|
20240726,201000,93284359,1695,1695,1695,1695,0
|
|
20240726,200900,93284359,1695,1695,1695,1695,0
|
|
20240726,200800,93284359,1695,1695,1695,1695,0
|
|
20240726,200700,93284359,1695,1695,1695,1695,0
|
|
20240726,200600,93284359,1695,1695,1695,1695,0
|
|
20240726,200500,93284359,1695,1695,1695,1695,0
|
|
20240726,200400,93284359,1695,1695,1695,1695,0
|
|
20240726,200300,93284359,1695,1695,1695,1695,0
|
|
20240726,200200,93284359,1695,1695,1695,1695,0
|
|
20240726,200100,93284359,1695,1695,1695,1695,0
|
|
20240726,200000,93284359,1695,1695,1695,1695,0
|
|
20240726,195900,93284359,1695,1695,1695,1695,0
|
|
20240726,195800,93284359,1695,1695,1695,1695,0
|
|
20240726,195700,93284359,1695,1695,1695,1695,0
|
|
20240726,195600,93284359,1695,1695,1695,1695,0
|
|
20240726,195500,93284359,1695,1695,1695,1695,0
|
|
20240726,195400,93284359,1695,1695,1695,1695,0
|
|
20240726,195300,93284359,1695,1695,1695,1695,0
|
|
20240726,195200,93284359,1695,1695,1695,1695,0
|
|
20240726,195100,93284359,1695,1695,1695,1695,0
|
|
20240726,195000,93284359,1695,1695,1695,1695,0
|
|
20240726,194900,93284359,1695,1695,1695,1695,0
|
|
20240726,194800,93284359,1695,1695,1695,1695,0
|
|
20240726,194700,93284359,1695,1695,1695,1695,0
|
|
20240726,194600,93284359,1695,1695,1695,1695,0
|
|
20240726,194500,93284359,1695,1695,1695,1695,0
|
|
20240726,194400,93284359,1695,1695,1695,1695,0
|
|
20240726,194300,93284359,1695,1695,1695,1695,0
|
|
20240726,194200,93284359,1695,1695,1695,1695,0
|
|
20240726,194100,93284359,1695,1695,1695,1695,776
|
|
20240726,194000,93284359,1695,1695,1695,1695,0
|
|
20240726,193900,93284359,1695,1695,1695,1695,0
|
|
20240726,193800,93284359,1695,1695,1695,1695,0
|
|
20240726,193700,93284359,1695,1695,1695,1695,0
|
|
20240726,193600,93284359,1695,1695,1695,1695,0
|
|
20240726,193500,93284359,1695,1695,1695,1695,0
|
|
20240726,193400,93284359,1695,1695,1695,1695,0
|
|
20240726,193300,93284359,1695,1695,1695,1695,0
|
|
20240726,193200,93284359,1695,1695,1695,1695,0
|
|
20240726,193100,93284359,1695,1695,1695,1695,0
|
|
20240726,193000,93284359,1695,1695,1695,1695,0
|
|
20240726,192900,93284359,1695,1695,1695,1695,0
|
|
20240726,192800,93284359,1695,1695,1695,1695,0
|
|
20240726,192700,93284359,1695,1695,1695,1695,0
|
|
20240726,192600,93284359,1695,1695,1695,1695,0
|
|
20240726,192500,93284359,1695,1695,1695,1695,0
|
|
20240726,192400,93284359,1695,1695,1695,1695,0
|
|
20240726,192300,93284359,1695,1695,1695,1695,0
|
|
20240726,192200,93284359,1695,1695,1695,1695,0
|
|
20240726,192100,93284359,1695,1695,1695,1695,0
|
|
20240726,192000,93284359,1695,1695,1695,1695,0
|
|
20240726,191900,93284359,1695,1695,1695,1695,0
|
|
20240726,191800,93284359,1695,1695,1695,1695,0
|
|
20240726,191700,93284359,1695,1695,1695,1695,0
|
|
20240726,191600,93284359,1695,1695,1695,1695,0
|
|
20240726,191500,93284359,1695,1695,1695,1695,0
|
|
20240726,191400,93284359,1695,1695,1695,1695,0
|
|
20240726,191300,93284359,1695,1695,1695,1695,0
|
|
20240726,191200,93284359,1695,1695,1695,1695,0
|
|
20240726,191100,93284359,1695,1695,1695,1695,776
|
|
20240726,191000,93284359,1695,1695,1695,1695,0
|
|
20240726,190900,93284359,1695,1695,1695,1695,0
|
|
20240726,190800,93284359,1695,1695,1695,1695,0
|
|
20240726,190700,93284359,1695,1695,1695,1695,0
|
|
20240726,190600,93284359,1695,1695,1695,1695,0
|
|
20240726,190500,93284359,1695,1695,1695,1695,0
|
|
20240726,190400,93284359,1695,1695,1695,1695,0
|
|
20240726,190300,93284359,1695,1695,1695,1695,0
|
|
20240726,190200,93284359,1695,1695,1695,1695,0
|
|
20240726,190100,93284359,1695,1695,1695,1695,0
|
|
20240726,190000,93284359,1695,1695,1695,1695,0
|
|
20240726,185900,93284359,1695,1695,1695,1695,0
|
|
20240726,185800,93284359,1695,1695,1695,1695,0
|
|
20240726,185700,93284359,1695,1695,1695,1695,0
|
|
20240726,185600,93284359,1695,1695,1695,1695,0
|
|
20240726,185500,93284359,1695,1695,1695,1695,0
|
|
20240726,185400,93284359,1695,1695,1695,1695,0
|
|
20240726,185300,93284359,1695,1695,1695,1695,0
|
|
20240726,185200,93284359,1695,1695,1695,1695,0
|
|
20240726,185100,93284359,1695,1695,1695,1695,0
|
|
20240726,185000,93284359,1695,1695,1695,1695,0
|
|
20240726,184900,93284359,1695,1695,1695,1695,0
|
|
20240726,184800,93284359,1695,1695,1695,1695,0
|
|
20240726,184700,93284359,1695,1695,1695,1695,0
|
|
20240726,184600,93284359,1695,1695,1695,1695,0
|
|
20240726,184500,93284359,1695,1695,1695,1695,0
|
|
20240726,184400,93284359,1695,1695,1695,1695,0
|
|
20240726,184300,93284359,1695,1695,1695,1695,0
|
|
20240726,184200,93284359,1695,1695,1695,1695,0
|
|
20240726,184100,93284359,1695,1695,1695,1695,776
|
|
20240726,184000,93284359,1695,1695,1695,1695,0
|
|
20240726,183900,93284359,1695,1695,1695,1695,0
|
|
20240726,183800,93284359,1695,1695,1695,1695,0
|
|
20240726,183700,93284359,1695,1695,1695,1695,0
|
|
20240726,183600,93284359,1695,1695,1695,1695,0
|
|
20240726,183500,93284359,1695,1695,1695,1695,0
|
|
20240726,183400,93284359,1695,1695,1695,1695,0
|
|
20240726,183300,93284359,1695,1695,1695,1695,0
|
|
20240726,183200,93284359,1695,1695,1695,1695,0
|
|
20240726,183100,93284359,1695,1695,1695,1695,0
|
|
20240726,183000,93284359,1695,1695,1695,1695,0
|
|
20240726,182900,93284359,1695,1695,1695,1695,0
|
|
20240726,182800,93284359,1695,1695,1695,1695,0
|
|
20240726,182700,93284359,1695,1695,1695,1695,0
|
|
20240726,182600,93284359,1695,1695,1695,1695,0
|
|
20240726,182500,93284359,1695,1695,1695,1695,0
|
|
20240726,182400,93284359,1695,1695,1695,1695,0
|
|
20240726,182300,93284359,1695,1695,1695,1695,0
|
|
20240726,182200,93284359,1695,1695,1695,1695,0
|
|
20240726,182100,93284359,1695,1695,1695,1695,0
|
|
20240726,182000,93284359,1695,1695,1695,1695,0
|
|
20240726,181900,93284359,1695,1695,1695,1695,0
|
|
20240726,181800,93284359,1695,1695,1695,1695,0
|
|
20240726,181700,93284359,1695,1695,1695,1695,0
|
|
20240726,181600,93284359,1695,1695,1695,1695,0
|
|
20240726,181500,93284359,1695,1695,1695,1695,0
|
|
20240726,181400,93284359,1695,1695,1695,1695,0
|
|
20240726,181300,93284359,1695,1695,1695,1695,0
|
|
20240726,181200,93284359,1695,1695,1695,1695,0
|
|
20240726,181100,93284359,1695,1695,1695,1695,776
|
|
20240726,181000,93284359,1695,1695,1695,1695,0
|
|
20240726,180900,93284359,1695,1695,1695,1695,0
|
|
20240726,180800,93284359,1695,1695,1695,1695,0
|
|
20240726,180700,93284359,1695,1695,1695,1695,0
|
|
20240726,180600,93284359,1695,1695,1695,1695,0
|
|
20240726,180500,93284359,1695,1695,1695,1695,0
|
|
20240726,180400,93284359,1695,1695,1695,1695,0
|
|
20240726,180300,93284359,1695,1695,1695,1695,0
|
|
20240726,180200,93284359,1695,1695,1695,1695,0
|
|
20240726,180100,93284359,1695,1695,1695,1695,0
|
|
20240726,180000,93284359,1695,1695,1695,1695,0
|
|
20240726,175900,93284359,1695,1695,1695,1695,0
|
|
20240726,175800,93284359,1695,1695,1695,1695,0
|
|
20240726,175700,93284359,1695,1695,1695,1695,0
|
|
20240726,175600,93284359,1695,1695,1695,1695,0
|
|
20240726,175500,93284359,1695,1695,1695,1695,0
|
|
20240726,175400,93284359,1695,1695,1695,1695,0
|
|
20240726,175300,93284359,1695,1695,1695,1695,0
|
|
20240726,175200,93284359,1695,1695,1695,1695,0
|
|
20240726,175100,93284359,1695,1695,1695,1695,0
|
|
20240726,175000,93284359,1695,1695,1695,1695,0
|
|
20240726,174900,93284359,1695,1695,1695,1695,0
|
|
20240726,174800,93284359,1695,1695,1695,1695,0
|
|
20240726,174700,93284359,1695,1695,1695,1695,0
|
|
20240726,174600,93284359,1695,1695,1695,1695,0
|
|
20240726,174500,93284359,1695,1695,1695,1695,0
|
|
20240726,174400,93284359,1695,1695,1695,1695,0
|
|
20240726,174300,93284359,1695,1695,1695,1695,0
|
|
20240726,174200,93284359,1695,1695,1695,1695,0
|
|
20240726,174100,93284359,1695,1695,1695,1695,776
|
|
20240726,174000,93284359,1695,1695,1695,1695,0
|
|
20240726,173900,93284359,1695,1695,1695,1695,0
|
|
20240726,173800,93284359,1695,1695,1695,1695,0
|
|
20240726,173700,93284359,1695,1695,1695,1695,0
|
|
20240726,173600,93284359,1695,1695,1695,1695,0
|
|
20240726,173500,93284359,1695,1695,1695,1695,0
|
|
20240726,173400,93284359,1695,1695,1695,1695,0
|
|
20240726,173300,93284359,1695,1695,1695,1695,0
|
|
20240726,173200,93284359,1695,1695,1695,1695,0
|
|
20240726,173100,93284359,1695,1695,1695,1695,0
|
|
20240726,173000,93284359,1695,1695,1695,1695,0
|
|
20240726,172900,93284359,1695,1695,1695,1695,0
|
|
20240726,172800,93284359,1695,1695,1695,1695,0
|
|
20240726,172700,93284359,1695,1695,1695,1695,0
|
|
20240726,172600,93284359,1695,1695,1695,1695,0
|
|
20240726,172500,93284359,1695,1695,1695,1695,0
|
|
20240726,172400,93284359,1695,1695,1695,1695,0
|
|
20240726,172300,93284359,1695,1695,1695,1695,0
|
|
20240726,172200,93284359,1695,1695,1695,1695,0
|
|
20240726,172100,93284359,1695,1695,1695,1695,0
|
|
20240726,172000,93284359,1695,1695,1695,1695,0
|
|
20240726,171900,93284359,1695,1695,1695,1695,0
|
|
20240726,171800,93284359,1695,1695,1695,1695,0
|
|
20240726,171700,93284359,1695,1695,1695,1695,0
|
|
20240726,171600,93284359,1695,1695,1695,1695,0
|
|
20240726,171500,93284359,1695,1695,1695,1695,0
|
|
20240726,171400,93284359,1695,1695,1695,1695,0
|
|
20240726,171300,93284359,1695,1695,1695,1695,0
|
|
20240726,171200,93284359,1695,1695,1695,1695,0
|
|
20240726,171100,93284359,1695,1695,1695,1695,776
|
|
20240726,171000,93284359,1695,1695,1695,1695,0
|
|
20240726,170900,93284359,1695,1695,1695,1695,0
|
|
20240726,170800,93284359,1695,1695,1695,1695,0
|
|
20240726,170700,93284359,1695,1695,1695,1695,0
|
|
20240726,170600,93284359,1695,1695,1695,1695,0
|
|
20240726,170500,93284359,1695,1695,1695,1695,0
|
|
20240726,170400,93284359,1695,1695,1695,1695,0
|
|
20240726,170300,93284359,1695,1695,1695,1695,0
|
|
20240726,170200,93284359,1695,1695,1695,1695,0
|
|
20240726,170100,93284359,1695,1695,1695,1695,0
|
|
20240726,170000,93284359,1695,1695,1695,1695,0
|
|
20240726,165900,93284359,1695,1695,1695,1695,0
|
|
20240726,165800,93284359,1695,1695,1695,1695,0
|
|
20240726,165700,93284359,1695,1695,1695,1695,0
|
|
20240726,165600,93284359,1695,1695,1695,1695,0
|
|
20240726,165500,93284359,1695,1695,1695,1695,0
|
|
20240726,165400,93284359,1695,1695,1695,1695,0
|
|
20240726,165300,93284359,1695,1695,1695,1695,0
|
|
20240726,165200,93284359,1695,1695,1695,1695,0
|
|
20240726,165100,93284359,1695,1695,1695,1695,0
|
|
20240726,165000,93284359,1695,1695,1695,1695,0
|
|
20240726,164900,93284359,1695,1695,1695,1695,0
|
|
20240726,164800,93284359,1695,1695,1695,1695,0
|
|
20240726,164700,93284359,1695,1695,1695,1695,0
|
|
20240726,164600,93284359,1695,1695,1695,1695,0
|
|
20240726,164500,93284359,1695,1695,1695,1695,0
|
|
20240726,164400,93284359,1695,1695,1695,1695,0
|
|
20240726,164300,93284359,1695,1695,1695,1695,0
|
|
20240726,164200,93284359,1695,1695,1695,1695,0
|
|
20240726,164100,93284359,1695,1695,1695,1695,776
|
|
20240726,164000,93284359,1695,1695,1695,1695,0
|
|
20240726,163900,93284359,1695,1695,1695,1695,0
|
|
20240726,163800,93284359,1695,1695,1695,1695,0
|
|
20240726,163700,93284359,1695,1695,1695,1695,0
|
|
20240726,163600,93284359,1695,1695,1695,1695,0
|
|
20240726,163500,93284359,1695,1695,1695,1695,0
|
|
20240726,163400,93284359,1695,1695,1695,1695,0
|
|
20240726,163300,93284359,1695,1695,1695,1695,0
|
|
20240726,163200,93284359,1695,1695,1695,1695,0
|
|
20240726,163100,93284359,1695,1695,1695,1695,0
|
|
20240726,163000,93284359,1695,1695,1695,1695,0
|
|
20240726,162900,93284359,1695,1695,1695,1695,0
|
|
20240726,162800,93284359,1695,1695,1695,1695,0
|
|
20240726,162700,93284359,1695,1695,1695,1695,0
|
|
20240726,162600,93284359,1695,1695,1695,1695,0
|
|
20240726,162500,93284359,1695,1695,1695,1695,0
|
|
20240726,162400,93284359,1695,1695,1695,1695,0
|
|
20240726,162300,93284359,1695,1695,1695,1695,0
|
|
20240726,162200,93284359,1695,1695,1695,1695,0
|
|
20240726,162100,93284359,1695,1695,1695,1695,0
|
|
20240726,162000,93284359,1695,1695,1695,1695,0
|
|
20240726,161900,93284359,1695,1695,1695,1695,0
|
|
20240726,161800,93284359,1695,1695,1695,1695,0
|
|
20240726,161700,93284359,1695,1695,1695,1695,0
|
|
20240726,161600,93284359,1695,1695,1695,1695,0
|
|
20240726,161500,93284359,1695,1695,1695,1695,0
|
|
20240726,161400,93284359,1695,1695,1695,1695,0
|
|
20240726,161300,93284359,1695,1695,1695,1695,0
|
|
20240726,161200,93284359,1695,1695,1695,1695,0
|
|
20240726,161100,93284359,1695,1695,1695,1695,776
|
|
20240726,161000,93284359,1695,1695,1695,1695,0
|
|
20240726,160900,93284359,1695,1695,1695,1695,0
|
|
20240726,160800,93284359,1695,1695,1695,1695,0
|
|
20240726,160700,93284359,1695,1695,1695,1695,0
|
|
20240726,160600,93284359,1695,1695,1695,1695,0
|
|
20240726,160500,93284359,1695,1695,1695,1695,0
|
|
20240726,160400,93284359,1695,1695,1695,1695,0
|
|
20240726,160300,93284359,1695,1695,1695,1695,0
|
|
20240726,160200,93284359,1695,1695,1695,1695,0
|
|
20240726,160100,93284359,1695,1695,1695,1695,0
|
|
20240726,160000,93284359,1695,1695,1695,1695,0
|
|
20240726,155900,93284359,1695,1695,1695,1695,0
|
|
20240726,155800,93284359,1695,1695,1695,1695,0
|
|
20240726,155700,93284359,1695,1695,1695,1695,0
|
|
20240726,155600,93284359,1695,1695,1695,1695,0
|
|
20240726,155500,93284359,1695,1695,1695,1695,0
|
|
20240726,155400,93284359,1695,1695,1695,1695,0
|
|
20240726,155300,93284359,1695,1695,1695,1695,0
|
|
20240726,155200,93284359,1695,1695,1695,1695,0
|
|
20240726,155100,93284359,1695,1695,1695,1695,0
|
|
20240726,155000,93284359,1695,1695,1695,1695,0
|
|
20240726,154900,93284359,1695,1695,1695,1695,0
|
|
20240726,154800,93284359,1695,1695,1695,1695,0
|
|
20240726,154700,93284359,1695,1695,1695,1695,0
|
|
20240726,154600,93284359,1695,1695,1695,1695,0
|
|
20240726,154500,93284359,1695,1695,1695,1695,0
|
|
20240726,154400,93284359,1695,1695,1695,1695,0
|
|
20240726,154300,93284359,1695,1695,1695,1695,0
|
|
20240726,154200,93284359,1695,1695,1695,1695,0
|
|
20240726,154100,93284359,1695,1695,1695,1695,776
|
|
20240726,154000,93284359,1695,1695,1695,1695,0
|
|
20240726,153900,93284359,1695,1695,1695,1695,0
|
|
20240726,153800,93284359,1695,1695,1695,1695,0
|
|
20240726,153700,93284359,1695,1695,1695,1695,0
|
|
20240726,153600,93284359,1695,1695,1695,1695,0
|
|
20240726,153500,93284359,1695,1695,1695,1695,0
|
|
20240726,153400,93284359,1695,1695,1695,1695,0
|
|
20240726,153300,93284359,1695,1695,1695,1695,0
|
|
20240726,153200,93284359,1695,1695,1695,1695,0
|
|
20240726,153100,93284359,1695,1695,1695,1695,0
|
|
20240726,153000,93284359,1695,1695,1695,1695,776
|
|
20240726,152900,91969039,1695,1695,1695,1695,0
|
|
20240726,152800,91969039,1695,1695,1695,1695,0
|
|
20240726,152700,91969039,1695,1695,1695,1695,0
|
|
20240726,152600,91969039,1695,1695,1695,1695,0
|
|
20240726,152500,91969039,1695,1695,1695,1695,0
|
|
20240726,152400,91969039,1695,1695,1695,1695,0
|
|
20240726,152300,91969039,1695,1695,1695,1695,0
|
|
20240726,152200,91969039,1695,1695,1695,1695,0
|
|
20240726,152100,91969039,1695,1695,1695,1695,0
|
|
20240726,152000,91969039,1695,1695,1695,1695,0
|
|
20240726,151900,91969039,1695,1694,1695,1694,300
|
|
20240726,151800,91460690,1694,1694,1694,1694,100
|
|
20240726,151700,91291290,1694,1694,1694,1694,197
|
|
20240726,151600,90957572,1693,1693,1693,1693,0
|
|
20240726,151500,90957572,1693,1693,1693,1693,180
|
|
20240726,151400,90652832,1692,1690,1692,1690,22
|
|
20240726,151300,90615650,1690,1690,1690,1690,1
|
|
20240726,151200,90613960,1691,1690,1692,1690,3201
|
|
20240726,151100,85201787,1689,1689,1689,1689,0
|
|
20240726,151000,85201787,1689,1689,1689,1689,200
|
|
20240726,150900,84863987,1690,1692,1692,1690,4170
|
|
20240726,150800,77816221,1691,1691,1691,1691,0
|
|
20240726,150700,77816221,1691,1691,1691,1691,0
|
|
20240726,150600,77816221,1691,1691,1691,1691,0
|
|
20240726,150500,77816221,1691,1691,1691,1691,30
|
|
20240726,150400,77765491,1691,1691,1691,1691,0
|
|
20240726,150300,77765491,1691,1691,1691,1691,1
|
|
20240726,150200,77763800,1690,1692,1692,1690,1581
|
|
20240726,150100,75091571,1691,1691,1691,1691,0
|
|
20240726,150000,75091571,1691,1691,1691,1691,0
|
|
20240726,145900,75091571,1691,1691,1691,1691,0
|
|
20240726,145800,75091571,1691,1691,1691,1691,0
|
|
20240726,145700,75091571,1691,1694,1694,1691,4000
|
|
20240726,145600,68322900,1695,1695,1695,1695,0
|
|
20240726,145500,68322900,1695,1695,1695,1695,0
|
|
20240726,145400,68322900,1695,1695,1695,1695,0
|
|
20240726,145300,68322900,1695,1695,1695,1695,0
|
|
20240726,145200,68322900,1695,1695,1695,1695,95
|
|
20240726,145100,68161875,1695,1695,1695,1695,200
|
|
20240726,145000,67822875,1694,1694,1694,1694,0
|
|
20240726,144900,67822875,1694,1694,1694,1694,0
|
|
20240726,144800,67822875,1694,1694,1694,1694,0
|
|
20240726,144700,67822875,1694,1694,1694,1694,13
|
|
20240726,144600,67800853,1694,1694,1694,1694,1000
|
|
20240726,144500,66106853,1693,1693,1693,1693,0
|
|
20240726,144400,66106853,1693,1693,1693,1693,0
|
|
20240726,144300,66106853,1693,1693,1693,1693,0
|
|
20240726,144200,66106853,1693,1693,1693,1693,0
|
|
20240726,144100,66106853,1693,1693,1693,1693,0
|
|
20240726,144000,66106853,1693,1693,1693,1693,0
|
|
20240726,143900,66106853,1693,1693,1693,1693,0
|
|
20240726,143800,66106853,1693,1693,1693,1693,0
|
|
20240726,143700,66106853,1693,1693,1693,1692,410
|
|
20240726,143600,65412814,1693,1693,1693,1693,0
|
|
20240726,143500,65412814,1693,1693,1693,1693,0
|
|
20240726,143400,65412814,1693,1693,1693,1693,0
|
|
20240726,143300,65412814,1693,1693,1693,1693,10
|
|
20240726,143200,65395884,1694,1694,1694,1694,2
|
|
20240726,143100,65392496,1694,1694,1694,1694,0
|
|
20240726,143000,65392496,1694,1694,1694,1694,50
|
|
20240726,142900,65307796,1694,1694,1694,1694,10
|
|
20240726,142800,65290856,1694,1694,1694,1694,0
|
|
20240726,142700,65290856,1694,1694,1694,1694,1
|
|
20240726,142600,65289162,1693,1694,1694,1693,36
|
|
20240726,142500,65228213,1693,1693,1693,1693,232
|
|
20240726,142400,64835437,1694,1694,1694,1694,0
|
|
20240726,142300,64835437,1694,1694,1694,1694,0
|
|
20240726,142200,64835437,1694,1694,1694,1694,0
|
|
20240726,142100,64835437,1694,1694,1694,1694,0
|
|
20240726,142000,64835437,1694,1694,1694,1694,1
|
|
20240726,141900,64833743,1694,1694,1694,1694,0
|
|
20240726,141800,64833743,1694,1694,1694,1694,0
|
|
20240726,141700,64833743,1694,1694,1694,1694,0
|
|
20240726,141600,64833743,1694,1694,1694,1694,0
|
|
20240726,141500,64833743,1694,1694,1694,1694,0
|
|
20240726,141400,64833743,1694,1694,1694,1694,0
|
|
20240726,141300,64833743,1694,1694,1694,1694,0
|
|
20240726,141200,64833743,1694,1694,1694,1694,0
|
|
20240726,141100,64833743,1694,1694,1694,1694,0
|
|
20240726,141000,64833743,1694,1694,1694,1694,0
|
|
20240726,140900,64833743,1694,1694,1694,1694,0
|
|
20240726,140800,64833743,1694,1694,1694,1694,0
|
|
20240726,140700,64833743,1694,1694,1694,1694,0
|
|
20240726,140600,64833743,1694,1694,1694,1694,50
|
|
20240726,140500,64749043,1694,1694,1694,1694,0
|
|
20240726,140400,64749043,1694,1694,1694,1694,0
|
|
20240726,140300,64749043,1694,1694,1694,1694,0
|
|
20240726,140200,64749043,1694,1694,1694,1694,1
|
|
20240726,140100,64747349,1694,1694,1694,1694,0
|
|
20240726,140000,64747349,1694,1694,1694,1694,0
|
|
20240726,135900,64747349,1694,1694,1694,1694,0
|
|
20240726,135800,64747349,1694,1694,1694,1694,0
|
|
20240726,135700,64747349,1694,1694,1694,1694,2
|
|
20240726,135600,64743961,1694,1694,1694,1694,0
|
|
20240726,135500,64743961,1694,1694,1694,1694,0
|
|
20240726,135400,64743961,1694,1694,1694,1694,0
|
|
20240726,135300,64743961,1694,1694,1694,1694,5
|
|
20240726,135200,64735491,1694,1694,1694,1694,0
|
|
20240726,135100,64735491,1694,1694,1694,1694,0
|
|
20240726,135000,64735491,1694,1694,1694,1694,42
|
|
20240726,134900,64664343,1694,1694,1694,1694,0
|
|
20240726,134800,64664343,1694,1694,1694,1694,0
|
|
20240726,134700,64664343,1694,1694,1694,1694,0
|
|
20240726,134600,64664343,1694,1694,1694,1694,2
|
|
20240726,134500,64660955,1694,1694,1694,1694,0
|
|
20240726,134400,64660955,1694,1694,1694,1694,1
|
|
20240726,134300,64659261,1694,1694,1694,1694,0
|
|
20240726,134200,64659261,1694,1694,1694,1694,150
|
|
20240726,134100,64405161,1694,1694,1694,1694,0
|
|
20240726,134000,64405161,1694,1694,1694,1694,0
|
|
20240726,133900,64405161,1694,1694,1694,1694,0
|
|
20240726,133800,64405161,1694,1694,1694,1694,6
|
|
20240726,133700,64394997,1694,1694,1694,1694,5
|
|
20240726,133600,64386527,1694,1694,1694,1694,0
|
|
20240726,133500,64386527,1694,1694,1694,1694,0
|
|
20240726,133400,64386527,1694,1694,1694,1694,1
|
|
20240726,133300,64384833,1694,1694,1694,1694,0
|
|
20240726,133200,64384833,1694,1694,1694,1694,0
|
|
20240726,133100,64384833,1694,1694,1694,1694,0
|
|
20240726,133000,64384833,1694,1694,1694,1694,0
|
|
20240726,132900,64384833,1694,1694,1694,1694,1
|
|
20240726,132800,64383139,1694,1694,1694,1694,100
|
|
20240726,132700,64213739,1692,1692,1692,1692,0
|
|
20240726,132600,64213739,1692,1692,1692,1692,0
|
|
20240726,132500,64213739,1692,1692,1692,1692,0
|
|
20240726,132400,64213739,1692,1692,1692,1691,1001
|
|
20240726,132300,62520798,1692,1692,1692,1692,0
|
|
20240726,132200,62520798,1692,1694,1694,1692,1000
|
|
20240726,132100,60828477,1695,1695,1695,1695,0
|
|
20240726,132000,60828477,1695,1695,1695,1695,0
|
|
20240726,131900,60828477,1695,1695,1695,1695,1
|
|
20240726,131800,60826782,1693,1693,1693,1693,0
|
|
20240726,131700,60826782,1693,1693,1693,1693,0
|
|
20240726,131600,60826782,1693,1693,1693,1693,10
|
|
20240726,131500,60809852,1693,1694,1694,1693,705
|
|
20240726,131400,59616121,1695,1695,1695,1695,3
|
|
20240726,131300,59611036,1695,1695,1695,1695,0
|
|
20240726,131200,59611036,1695,1695,1695,1695,1
|
|
20240726,131100,59609341,1695,1695,1695,1695,151
|
|
20240726,131000,59353396,1695,1695,1695,1695,0
|
|
20240726,130900,59353396,1695,1695,1695,1695,0
|
|
20240726,130800,59353396,1695,1695,1695,1695,0
|
|
20240726,130700,59353396,1695,1695,1695,1695,1
|
|
20240726,130600,59351701,1695,1695,1695,1695,0
|
|
20240726,130500,59351701,1695,1695,1695,1695,0
|
|
20240726,130400,59351701,1695,1695,1695,1695,0
|
|
20240726,130300,59351701,1695,1695,1695,1695,0
|
|
20240726,130200,59351701,1695,1695,1695,1695,0
|
|
20240726,130100,59351701,1695,1695,1695,1695,6
|
|
20240726,130000,59341531,1695,1695,1695,1695,0
|
|
20240726,125900,59341531,1695,1695,1695,1695,1
|
|
20240726,125800,59339836,1695,1695,1695,1695,0
|
|
20240726,125700,59339836,1695,1695,1695,1695,0
|
|
20240726,125600,59339836,1695,1695,1695,1695,0
|
|
20240726,125500,59339836,1695,1695,1695,1695,0
|
|
20240726,125400,59339836,1695,1695,1695,1695,3
|
|
20240726,125300,59334751,1695,1695,1695,1695,0
|
|
20240726,125200,59334751,1695,1695,1695,1695,0
|
|
20240726,125100,59334751,1695,1695,1695,1695,0
|
|
20240726,125000,59334751,1695,1695,1695,1695,23
|
|
20240726,124900,59295766,1695,1695,1695,1695,0
|
|
20240726,124800,59295766,1695,1695,1695,1695,50
|
|
20240726,124700,59211016,1695,1695,1695,1695,0
|
|
20240726,124600,59211016,1695,1695,1695,1695,0
|
|
20240726,124500,59211016,1695,1695,1695,1695,0
|
|
20240726,124400,59211016,1695,1695,1695,1695,0
|
|
20240726,124300,59211016,1695,1695,1695,1695,0
|
|
20240726,124200,59211016,1695,1695,1695,1695,0
|
|
20240726,124100,59211016,1695,1695,1695,1695,30
|
|
20240726,124000,59160166,1695,1695,1695,1695,18
|
|
20240726,123900,59129656,1695,1695,1695,1695,20
|
|
20240726,123800,59095756,1695,1695,1695,1695,0
|
|
20240726,123700,59095756,1695,1695,1695,1695,0
|
|
20240726,123600,59095756,1695,1695,1695,1695,2
|
|
20240726,123500,59092366,1695,1695,1695,1695,4
|
|
20240726,123400,59085586,1693,1693,1693,1693,0
|
|
20240726,123300,59085586,1693,1693,1693,1693,0
|
|
20240726,123200,59085586,1693,1693,1693,1693,0
|
|
20240726,123100,59085586,1693,1693,1693,1693,1
|
|
20240726,123000,59083893,1693,1693,1693,1693,0
|
|
20240726,122900,59083893,1693,1693,1693,1693,6
|
|
20240726,122800,59073735,1692,1692,1692,1692,0
|
|
20240726,122700,59073735,1692,1692,1692,1692,0
|
|
20240726,122600,59073735,1692,1692,1692,1692,0
|
|
20240726,122500,59073735,1692,1692,1692,1692,0
|
|
20240726,122400,59073735,1692,1692,1692,1692,0
|
|
20240726,122300,59073735,1692,1692,1692,1692,0
|
|
20240726,122200,59073735,1692,1692,1692,1692,0
|
|
20240726,122100,59073735,1692,1692,1692,1692,0
|
|
20240726,122000,59073735,1692,1692,1692,1692,0
|
|
20240726,121900,59073735,1692,1692,1692,1692,0
|
|
20240726,121800,59073735,1692,1692,1692,1692,0
|
|
20240726,121700,59073735,1692,1692,1692,1692,0
|
|
20240726,121600,59073735,1692,1692,1692,1692,0
|
|
20240726,121500,59073735,1692,1692,1692,1692,0
|
|
20240726,121400,59073735,1692,1692,1692,1692,0
|
|
20240726,121300,59073735,1692,1692,1692,1692,0
|
|
20240726,121200,59073735,1692,1692,1692,1692,0
|
|
20240726,121100,59073735,1692,1692,1692,1692,4
|
|
20240726,121000,59066967,1691,1691,1691,1691,0
|
|
20240726,120900,59066967,1691,1691,1691,1691,0
|
|
20240726,120800,59066967,1691,1691,1691,1691,0
|
|
20240726,120700,59066967,1691,1691,1691,1691,0
|
|
20240726,120600,59066967,1691,1691,1691,1691,0
|
|
20240726,120500,59066967,1691,1691,1691,1691,0
|
|
20240726,120400,59066967,1691,1691,1691,1691,0
|
|
20240726,120300,59066967,1691,1691,1691,1691,2
|
|
20240726,120200,59063585,1693,1690,1693,1690,22
|
|
20240726,120100,59026345,1693,1693,1693,1693,0
|
|
20240726,120000,59026345,1693,1690,1693,1690,30
|
|
20240726,115900,58975558,1693,1693,1693,1693,0
|
|
20240726,115800,58975558,1693,1693,1693,1693,0
|
|
20240726,115700,58975558,1693,1693,1693,1693,0
|
|
20240726,115600,58975558,1693,1691,1693,1691,50
|
|
20240726,115500,58890912,1693,1689,1693,1689,1855
|
|
20240726,115400,55754803,1690,1690,1690,1690,1000
|
|
20240726,115300,54064803,1690,1690,1690,1690,1
|
|
20240726,115200,54063113,1690,1690,1690,1690,0
|
|
20240726,115100,54063113,1690,1690,1690,1690,0
|
|
20240726,115000,54063113,1690,1690,1690,1690,0
|
|
20240726,114900,54063113,1690,1690,1690,1690,11
|
|
20240726,114800,54044523,1690,1690,1690,1690,192
|
|
20240726,114700,53720043,1690,1690,1690,1690,0
|
|
20240726,114600,53720043,1690,1690,1690,1690,29
|
|
20240726,114500,53671033,1690,1690,1690,1689,502
|
|
20240726,114400,52823103,1690,1690,1690,1690,0
|
|
20240726,114300,52823103,1690,1690,1690,1690,0
|
|
20240726,114200,52823103,1690,1690,1690,1690,0
|
|
20240726,114100,52823103,1690,1690,1690,1690,0
|
|
20240726,114000,52823103,1690,1690,1690,1690,0
|
|
20240726,113900,52823103,1690,1690,1690,1690,0
|
|
20240726,113800,52823103,1690,1690,1690,1690,0
|
|
20240726,113700,52823103,1690,1690,1690,1690,0
|
|
20240726,113600,52823103,1690,1690,1690,1690,0
|
|
20240726,113500,52823103,1690,1690,1690,1690,23
|
|
20240726,113400,52784233,1689,1689,1689,1689,0
|
|
20240726,113300,52784233,1689,1689,1689,1689,0
|
|
20240726,113200,52784233,1689,1689,1689,1689,0
|
|
20240726,113100,52784233,1689,1689,1689,1689,0
|
|
20240726,113000,52784233,1689,1689,1689,1689,234
|
|
20240726,112900,52389007,1689,1689,1689,1689,0
|
|
20240726,112800,52389007,1689,1691,1691,1689,1598
|
|
20240726,112700,49688537,1693,1693,1693,1693,0
|
|
20240726,112600,49688537,1693,1692,1693,1692,307
|
|
20240726,112500,49168805,1693,1693,1693,1693,0
|
|
20240726,112400,49168805,1693,1693,1693,1693,0
|
|
20240726,112300,49168805,1693,1693,1693,1693,0
|
|
20240726,112200,49168805,1693,1693,1693,1693,0
|
|
20240726,112100,49168805,1693,1693,1693,1693,9
|
|
20240726,112000,49153568,1693,1693,1693,1693,0
|
|
20240726,111900,49153568,1693,1693,1693,1693,0
|
|
20240726,111800,49153568,1693,1693,1693,1693,0
|
|
20240726,111700,49153568,1693,1693,1693,1693,0
|
|
20240726,111600,49153568,1693,1693,1693,1693,0
|
|
20240726,111500,49153568,1693,1693,1693,1693,1
|
|
20240726,111400,49151875,1692,1692,1692,1692,3
|
|
20240726,111300,49146799,1692,1692,1692,1692,0
|
|
20240726,111200,49146799,1692,1692,1692,1692,0
|
|
20240726,111100,49146799,1692,1692,1692,1692,100
|
|
20240726,111000,48977599,1692,1692,1692,1692,0
|
|
20240726,110900,48977599,1692,1692,1692,1692,22
|
|
20240726,110800,48940375,1692,1692,1692,1692,0
|
|
20240726,110700,48940375,1692,1692,1692,1692,0
|
|
20240726,110600,48940375,1692,1692,1692,1692,2
|
|
20240726,110500,48936991,1693,1693,1693,1693,0
|
|
20240726,110400,48936991,1693,1692,1693,1692,224
|
|
20240726,110300,48557761,1693,1693,1693,1693,0
|
|
20240726,110200,48557761,1693,1693,1693,1693,0
|
|
20240726,110100,48557761,1693,1693,1693,1693,0
|
|
20240726,110000,48557761,1693,1693,1693,1693,0
|
|
20240726,105900,48557761,1693,1693,1693,1693,0
|
|
20240726,105800,48557761,1693,1693,1693,1693,0
|
|
20240726,105700,48557761,1693,1691,1693,1691,3
|
|
20240726,105600,48552686,1690,1690,1690,1690,1
|
|
20240726,105500,48550996,1693,1693,1693,1693,0
|
|
20240726,105400,48550996,1693,1693,1693,1693,0
|
|
20240726,105300,48550996,1693,1693,1693,1693,0
|
|
20240726,105200,48550996,1693,1690,1693,1690,2
|
|
20240726,105100,48547613,1690,1690,1690,1690,1
|
|
20240726,105000,48545923,1693,1693,1693,1693,0
|
|
20240726,104900,48545923,1693,1691,1693,1690,11
|
|
20240726,104800,48527308,1689,1689,1689,1689,0
|
|
20240726,104700,48527308,1689,1689,1694,1689,4
|
|
20240726,104600,48520542,1694,1694,1694,1694,50
|
|
20240726,104500,48435842,1694,1694,1694,1694,0
|
|
20240726,104400,48435842,1694,1694,1694,1694,1
|
|
20240726,104300,48434148,1695,1688,1695,1688,2
|
|
20240726,104200,48430765,1688,1688,1688,1688,1
|
|
20240726,104100,48429077,1688,1688,1688,1688,4
|
|
20240726,104000,48422325,1688,1688,1695,1688,8
|
|
20240726,103900,48408814,1687,1693,1695,1687,335
|
|
20240726,103800,47843008,1693,1694,1694,1693,102
|
|
20240726,103700,47670321,1694,1694,1694,1694,101
|
|
20240726,103600,47499227,1695,1695,1695,1695,10
|
|
20240726,103500,47482277,1695,1695,1695,1695,0
|
|
20240726,103400,47482277,1695,1695,1695,1695,0
|
|
20240726,103300,47482277,1695,1695,1695,1695,0
|
|
20240726,103200,47482277,1695,1695,1695,1695,10
|
|
20240726,103100,47465327,1695,1695,1695,1695,0
|
|
20240726,103000,47465327,1695,1697,1697,1695,313
|
|
20240726,102900,46934790,1696,1696,1696,1696,79
|
|
20240726,102800,46800806,1697,1697,1697,1697,0
|
|
20240726,102700,46800806,1697,1697,1697,1697,0
|
|
20240726,102600,46800806,1697,1697,1697,1697,0
|
|
20240726,102500,46800806,1697,1697,1697,1697,0
|
|
20240726,102400,46800806,1697,1697,1697,1697,0
|
|
20240726,102300,46800806,1697,1697,1697,1697,0
|
|
20240726,102200,46800806,1697,1697,1697,1697,0
|
|
20240726,102100,46800806,1697,1697,1697,1697,0
|
|
20240726,102000,46800806,1697,1697,1697,1697,0
|
|
20240726,101900,46800806,1697,1697,1697,1697,0
|
|
20240726,101800,46800806,1697,1697,1697,1697,9
|
|
20240726,101700,46785533,1697,1697,1697,1697,0
|
|
20240726,101600,46785533,1697,1697,1697,1697,0
|
|
20240726,101500,46785533,1697,1697,1697,1697,0
|
|
20240726,101400,46785533,1697,1697,1697,1697,5
|
|
20240726,101300,46777048,1697,1697,1697,1697,58
|
|
20240726,101200,46678622,1697,1697,1697,1697,30
|
|
20240726,101100,46627712,1697,1697,1697,1697,1
|
|
20240726,101000,46626015,1697,1697,1697,1697,0
|
|
20240726,100900,46626015,1697,1697,1697,1697,0
|
|
20240726,100800,46626015,1697,1697,1697,1697,1
|
|
20240726,100700,46624318,1696,1699,1699,1696,20
|
|
20240726,100600,46590355,1699,1699,1699,1699,3
|
|
20240726,100500,46585258,1699,1699,1699,1699,2
|
|
20240726,100400,46581860,1699,1699,1699,1699,17
|
|
20240726,100300,46552977,1699,1699,1699,1699,5
|
|
20240726,100200,46544482,1699,1699,1699,1699,3
|
|
20240726,100100,46539385,1699,1699,1699,1699,1
|
|
20240726,100000,46537686,1699,1699,1699,1699,1
|
|
20240726,095900,46535987,1699,1699,1699,1699,22
|
|
20240726,095800,46498609,1699,1693,1699,1693,110
|
|
20240726,095700,46312325,1693,1693,1693,1693,101
|
|
20240726,095600,46141332,1693,1693,1693,1693,2
|
|
20240726,095500,46137946,1693,1688,1693,1688,17
|
|
20240726,095400,46109190,1693,1687,1693,1687,21
|
|
20240726,095300,46073694,1687,1687,1693,1687,12
|
|
20240726,095200,46053396,1684,1693,1693,1684,776
|
|
20240726,095100,44745036,1693,1687,1693,1687,57
|
|
20240726,095000,44648862,1687,1687,1687,1687,29
|
|
20240726,094900,44599939,1686,1686,1687,1685,2707
|
|
20240726,094800,40033482,1687,1687,1687,1687,3
|
|
20240726,094700,40028421,1687,1687,1687,1687,17
|
|
20240726,094600,39999742,1687,1687,1687,1687,10
|
|
20240726,094500,39982872,1688,1688,1688,1688,0
|
|
20240726,094400,39982872,1688,1688,1688,1688,0
|
|
20240726,094300,39982872,1688,1687,1688,1687,3
|
|
20240726,094200,39977810,1684,1693,1693,1684,1001
|
|
20240726,094100,38290460,1688,1687,1688,1687,3178
|
|
20240726,094000,32928749,1687,1687,1687,1687,11
|
|
20240726,093900,32910192,1686,1689,1689,1686,1879
|
|
20240726,093800,29739708,1690,1690,1690,1690,22
|
|
20240726,093700,29702528,1690,1692,1692,1689,7533
|
|
20240726,093600,16971247,1693,1693,1693,1693,0
|
|
20240726,093500,16971247,1693,1693,1693,1693,90
|
|
20240726,093400,16818877,1693,1693,1693,1693,0
|
|
20240726,093300,16818877,1693,1693,1693,1693,2
|
|
20240726,093200,16815491,1693,1693,1693,1693,0
|
|
20240726,093100,16815491,1693,1693,1693,1693,12
|
|
20240726,093000,16795175,1693,1694,1694,1693,1328
|
|
20240726,092900,14546828,1695,1696,1697,1694,1535
|
|
20240726,092800,11945303,1695,1695,1695,1695,590
|
|
20240726,092700,10945253,1696,1696,1696,1696,1
|
|
20240726,092600,10943557,1696,1696,1696,1696,2
|
|
20240726,092500,10940165,1696,1695,1696,1695,69
|
|
20240726,092400,10823209,1696,1696,1696,1696,0
|
|
20240726,092300,10823209,1696,1696,1696,1696,0
|
|
20240726,092200,10823209,1696,1695,1696,1695,231
|
|
20240726,092100,10431663,1695,1695,1695,1695,0
|
|
20240726,092000,10431663,1695,1695,1695,1695,0
|
|
20240726,091900,10431663,1695,1695,1695,1695,21
|
|
20240726,091800,10396068,1695,1695,1695,1695,13
|
|
20240726,091700,10374033,1695,1695,1695,1695,256
|
|
20240726,091600,9940113,1696,1700,1700,1696,5194
|
|
20240726,091500,1117026,1702,1702,1702,1702,0
|
|
20240726,091400,1117026,1702,1702,1702,1702,0
|
|
20240726,091300,1117026,1702,1702,1702,1702,1
|
|
20240726,091200,1115324,1703,1703,1703,1703,1
|
|
20240726,091100,1113621,1704,1704,1704,1704,3
|
|
20240726,091000,1108509,1704,1704,1704,1704,0
|
|
20240726,090900,1108509,1704,1704,1704,1704,0
|
|
20240726,090800,1108509,1704,1704,1704,1704,21
|
|
20240726,090700,1072725,1704,1704,1704,1704,0
|
|
20240726,090600,1072725,1704,1704,1704,1704,5
|
|
20240726,090500,1064205,1705,1705,1705,1705,0
|
|
20240726,090400,1064205,1705,1705,1705,1705,0
|
|
20240726,090300,1064205,1705,1705,1705,1705,0
|
|
20240726,090200,1064205,1705,1705,1705,1705,0
|
|
20240726,090100,1064205,1705,1700,1705,1700,101
|
|
20240726,090000,892500,1700,1700,1700,1700,525
|