650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194700,177753850,11310,11310,11310,11310,588
|
|
20240726,194600,177753850,11310,11310,11310,11310,0
|
|
20240726,194500,177753850,11310,11310,11310,11310,0
|
|
20240726,194400,177753850,11310,11310,11310,11310,0
|
|
20240726,194300,177753850,11310,11310,11310,11310,0
|
|
20240726,194200,177753850,11310,11310,11310,11310,0
|
|
20240726,194100,177753850,11310,11310,11310,11310,0
|
|
20240726,194000,177753850,11310,11310,11310,11310,0
|
|
20240726,193900,177753850,11310,11310,11310,11310,0
|
|
20240726,193800,177753850,11310,11310,11310,11310,0
|
|
20240726,193700,177753850,11310,11310,11310,11310,0
|
|
20240726,193600,177753850,11310,11310,11310,11310,0
|
|
20240726,193500,177753850,11310,11310,11310,11310,0
|
|
20240726,193400,177753850,11310,11310,11310,11310,0
|
|
20240726,193300,177753850,11310,11310,11310,11310,0
|
|
20240726,193200,177753850,11310,11310,11310,11310,0
|
|
20240726,193100,177753850,11310,11310,11310,11310,0
|
|
20240726,193000,177753850,11310,11310,11310,11310,0
|
|
20240726,192900,177753850,11310,11310,11310,11310,0
|
|
20240726,192800,177753850,11310,11310,11310,11310,0
|
|
20240726,192700,177753850,11310,11310,11310,11310,0
|
|
20240726,192600,177753850,11310,11310,11310,11310,0
|
|
20240726,192500,177753850,11310,11310,11310,11310,0
|
|
20240726,192400,177753850,11310,11310,11310,11310,0
|
|
20240726,192300,177753850,11310,11310,11310,11310,0
|
|
20240726,192200,177753850,11310,11310,11310,11310,0
|
|
20240726,192100,177753850,11310,11310,11310,11310,0
|
|
20240726,192000,177753850,11310,11310,11310,11310,0
|
|
20240726,191900,177753850,11310,11310,11310,11310,0
|
|
20240726,191800,177753850,11310,11310,11310,11310,0
|
|
20240726,191700,177753850,11310,11310,11310,11310,588
|
|
20240726,191600,177753850,11310,11310,11310,11310,0
|
|
20240726,191500,177753850,11310,11310,11310,11310,0
|
|
20240726,191400,177753850,11310,11310,11310,11310,0
|
|
20240726,191300,177753850,11310,11310,11310,11310,0
|
|
20240726,191200,177753850,11310,11310,11310,11310,0
|
|
20240726,191100,177753850,11310,11310,11310,11310,0
|
|
20240726,191000,177753850,11310,11310,11310,11310,0
|
|
20240726,190900,177753850,11310,11310,11310,11310,0
|
|
20240726,190800,177753850,11310,11310,11310,11310,0
|
|
20240726,190700,177753850,11310,11310,11310,11310,0
|
|
20240726,190600,177753850,11310,11310,11310,11310,0
|
|
20240726,190500,177753850,11310,11310,11310,11310,0
|
|
20240726,190400,177753850,11310,11310,11310,11310,0
|
|
20240726,190300,177753850,11310,11310,11310,11310,0
|
|
20240726,190200,177753850,11310,11310,11310,11310,0
|
|
20240726,190100,177753850,11310,11310,11310,11310,0
|
|
20240726,190000,177753850,11310,11310,11310,11310,0
|
|
20240726,185900,177753850,11310,11310,11310,11310,0
|
|
20240726,185800,177753850,11310,11310,11310,11310,0
|
|
20240726,185700,177753850,11310,11310,11310,11310,0
|
|
20240726,185600,177753850,11310,11310,11310,11310,0
|
|
20240726,185500,177753850,11310,11310,11310,11310,0
|
|
20240726,185400,177753850,11310,11310,11310,11310,0
|
|
20240726,185300,177753850,11310,11310,11310,11310,0
|
|
20240726,185200,177753850,11310,11310,11310,11310,0
|
|
20240726,185100,177753850,11310,11310,11310,11310,0
|
|
20240726,185000,177753850,11310,11310,11310,11310,0
|
|
20240726,184900,177753850,11310,11310,11310,11310,0
|
|
20240726,184800,177753850,11310,11310,11310,11310,0
|
|
20240726,184700,177753850,11310,11310,11310,11310,588
|
|
20240726,184600,177753850,11310,11310,11310,11310,0
|
|
20240726,184500,177753850,11310,11310,11310,11310,0
|
|
20240726,184400,177753850,11310,11310,11310,11310,0
|
|
20240726,184300,177753850,11310,11310,11310,11310,0
|
|
20240726,184200,177753850,11310,11310,11310,11310,0
|
|
20240726,184100,177753850,11310,11310,11310,11310,0
|
|
20240726,184000,177753850,11310,11310,11310,11310,0
|
|
20240726,183900,177753850,11310,11310,11310,11310,0
|
|
20240726,183800,177753850,11310,11310,11310,11310,0
|
|
20240726,183700,177753850,11310,11310,11310,11310,0
|
|
20240726,183600,177753850,11310,11310,11310,11310,0
|
|
20240726,183500,177753850,11310,11310,11310,11310,0
|
|
20240726,183400,177753850,11310,11310,11310,11310,0
|
|
20240726,183300,177753850,11310,11310,11310,11310,0
|
|
20240726,183200,177753850,11310,11310,11310,11310,0
|
|
20240726,183100,177753850,11310,11310,11310,11310,0
|
|
20240726,183000,177753850,11310,11310,11310,11310,0
|
|
20240726,182900,177753850,11310,11310,11310,11310,0
|
|
20240726,182800,177753850,11310,11310,11310,11310,0
|
|
20240726,182700,177753850,11310,11310,11310,11310,0
|
|
20240726,182600,177753850,11310,11310,11310,11310,0
|
|
20240726,182500,177753850,11310,11310,11310,11310,0
|
|
20240726,182400,177753850,11310,11310,11310,11310,0
|
|
20240726,182300,177753850,11310,11310,11310,11310,0
|
|
20240726,182200,177753850,11310,11310,11310,11310,0
|
|
20240726,182100,177753850,11310,11310,11310,11310,0
|
|
20240726,182000,177753850,11310,11310,11310,11310,0
|
|
20240726,181900,177753850,11310,11310,11310,11310,0
|
|
20240726,181800,177753850,11310,11310,11310,11310,0
|
|
20240726,181700,177753850,11310,11310,11310,11310,588
|
|
20240726,181600,177753850,11310,11310,11310,11310,0
|
|
20240726,181500,177753850,11310,11310,11310,11310,0
|
|
20240726,181400,177753850,11310,11310,11310,11310,0
|
|
20240726,181300,177753850,11310,11310,11310,11310,0
|
|
20240726,181200,177753850,11310,11310,11310,11310,0
|
|
20240726,181100,177753850,11310,11310,11310,11310,0
|
|
20240726,181000,177753850,11310,11310,11310,11310,0
|
|
20240726,180900,177753850,11310,11310,11310,11310,0
|
|
20240726,180800,177753850,11310,11310,11310,11310,0
|
|
20240726,180700,177753850,11310,11310,11310,11310,0
|
|
20240726,180600,177753850,11310,11310,11310,11310,0
|
|
20240726,180500,177753850,11310,11310,11310,11310,0
|
|
20240726,180400,177753850,11310,11310,11310,11310,0
|
|
20240726,180300,177753850,11310,11310,11310,11310,0
|
|
20240726,180200,177753850,11310,11310,11310,11310,0
|
|
20240726,180100,177753850,11310,11310,11310,11310,0
|
|
20240726,180000,177753850,11310,11310,11310,11310,0
|
|
20240726,175900,177753850,11310,11310,11310,11310,0
|
|
20240726,175800,177753850,11310,11310,11310,11310,0
|
|
20240726,175700,177753850,11310,11310,11310,11310,0
|
|
20240726,175600,177753850,11310,11310,11310,11310,0
|
|
20240726,175500,177753850,11310,11310,11310,11310,0
|
|
20240726,175400,177753850,11310,11310,11310,11310,0
|
|
20240726,175300,177753850,11310,11310,11310,11310,0
|
|
20240726,175200,177753850,11310,11310,11310,11310,0
|
|
20240726,175100,177753850,11310,11310,11310,11310,0
|
|
20240726,175000,177753850,11310,11310,11310,11310,0
|
|
20240726,174900,177753850,11310,11310,11310,11310,0
|
|
20240726,174800,177753850,11310,11310,11310,11310,0
|
|
20240726,174700,177753850,11310,11310,11310,11310,588
|
|
20240726,174600,177753850,11310,11310,11310,11310,0
|
|
20240726,174500,177753850,11310,11310,11310,11310,0
|
|
20240726,174400,177753850,11310,11310,11310,11310,0
|
|
20240726,174300,177753850,11310,11310,11310,11310,0
|
|
20240726,174200,177753850,11310,11310,11310,11310,0
|
|
20240726,174100,177753850,11310,11310,11310,11310,0
|
|
20240726,174000,177753850,11310,11310,11310,11310,0
|
|
20240726,173900,177753850,11310,11310,11310,11310,0
|
|
20240726,173800,177753850,11310,11310,11310,11310,0
|
|
20240726,173700,177753850,11310,11310,11310,11310,0
|
|
20240726,173600,177753850,11310,11310,11310,11310,0
|
|
20240726,173500,177753850,11310,11310,11310,11310,0
|
|
20240726,173400,177753850,11310,11310,11310,11310,0
|
|
20240726,173300,177753850,11310,11310,11310,11310,0
|
|
20240726,173200,177753850,11310,11310,11310,11310,0
|
|
20240726,173100,177753850,11310,11310,11310,11310,0
|
|
20240726,173000,177753850,11310,11310,11310,11310,0
|
|
20240726,172900,177753850,11310,11310,11310,11310,0
|
|
20240726,172800,177753850,11310,11310,11310,11310,0
|
|
20240726,172700,177753850,11310,11310,11310,11310,0
|
|
20240726,172600,177753850,11310,11310,11310,11310,0
|
|
20240726,172500,177753850,11310,11310,11310,11310,0
|
|
20240726,172400,177753850,11310,11310,11310,11310,0
|
|
20240726,172300,177753850,11310,11310,11310,11310,0
|
|
20240726,172200,177753850,11310,11310,11310,11310,0
|
|
20240726,172100,177753850,11310,11310,11310,11310,0
|
|
20240726,172000,177753850,11310,11310,11310,11310,0
|
|
20240726,171900,177753850,11310,11310,11310,11310,0
|
|
20240726,171800,177753850,11310,11310,11310,11310,0
|
|
20240726,171700,177753850,11310,11310,11310,11310,588
|
|
20240726,171600,177753850,11310,11310,11310,11310,0
|
|
20240726,171500,177753850,11310,11310,11310,11310,0
|
|
20240726,171400,177753850,11310,11310,11310,11310,0
|
|
20240726,171300,177753850,11310,11310,11310,11310,0
|
|
20240726,171200,177753850,11310,11310,11310,11310,0
|
|
20240726,171100,177753850,11310,11310,11310,11310,0
|
|
20240726,171000,177753850,11310,11310,11310,11310,0
|
|
20240726,170900,177753850,11310,11310,11310,11310,0
|
|
20240726,170800,177753850,11310,11310,11310,11310,0
|
|
20240726,170700,177753850,11310,11310,11310,11310,0
|
|
20240726,170600,177753850,11310,11310,11310,11310,0
|
|
20240726,170500,177753850,11310,11310,11310,11310,0
|
|
20240726,170400,177753850,11310,11310,11310,11310,0
|
|
20240726,170300,177753850,11310,11310,11310,11310,0
|
|
20240726,170200,177753850,11310,11310,11310,11310,0
|
|
20240726,170100,177753850,11310,11310,11310,11310,0
|
|
20240726,170000,177753850,11310,11310,11310,11310,0
|
|
20240726,165900,177753850,11310,11310,11310,11310,0
|
|
20240726,165800,177753850,11310,11310,11310,11310,0
|
|
20240726,165700,177753850,11310,11310,11310,11310,0
|
|
20240726,165600,177753850,11310,11310,11310,11310,0
|
|
20240726,165500,177753850,11310,11310,11310,11310,0
|
|
20240726,165400,177753850,11310,11310,11310,11310,0
|
|
20240726,165300,177753850,11310,11310,11310,11310,0
|
|
20240726,165200,177753850,11310,11310,11310,11310,0
|
|
20240726,165100,177753850,11310,11310,11310,11310,0
|
|
20240726,165000,177753850,11310,11310,11310,11310,0
|
|
20240726,164900,177753850,11310,11310,11310,11310,0
|
|
20240726,164800,177753850,11310,11310,11310,11310,0
|
|
20240726,164700,177753850,11310,11310,11310,11310,588
|
|
20240726,164600,177753850,11310,11310,11310,11310,0
|
|
20240726,164500,177753850,11310,11310,11310,11310,0
|
|
20240726,164400,177753850,11310,11310,11310,11310,0
|
|
20240726,164300,177753850,11310,11310,11310,11310,0
|
|
20240726,164200,177753850,11310,11310,11310,11310,0
|
|
20240726,164100,177753850,11310,11310,11310,11310,0
|
|
20240726,164000,177753850,11310,11310,11310,11310,0
|
|
20240726,163900,177753850,11310,11310,11310,11310,0
|
|
20240726,163800,177753850,11310,11310,11310,11310,0
|
|
20240726,163700,177753850,11310,11310,11310,11310,0
|
|
20240726,163600,177753850,11310,11310,11310,11310,0
|
|
20240726,163500,177753850,11310,11310,11310,11310,0
|
|
20240726,163400,177753850,11310,11310,11310,11310,0
|
|
20240726,163300,177753850,11310,11310,11310,11310,0
|
|
20240726,163200,177753850,11310,11310,11310,11310,0
|
|
20240726,163100,177753850,11310,11310,11310,11310,0
|
|
20240726,163000,177753850,11310,11310,11310,11310,0
|
|
20240726,162900,177753850,11310,11310,11310,11310,0
|
|
20240726,162800,177753850,11310,11310,11310,11310,0
|
|
20240726,162700,177753850,11310,11310,11310,11310,0
|
|
20240726,162600,177753850,11310,11310,11310,11310,0
|
|
20240726,162500,177753850,11310,11310,11310,11310,0
|
|
20240726,162400,177753850,11310,11310,11310,11310,0
|
|
20240726,162300,177753850,11310,11310,11310,11310,0
|
|
20240726,162200,177753850,11310,11310,11310,11310,0
|
|
20240726,162100,177753850,11310,11310,11310,11310,0
|
|
20240726,162000,177753850,11310,11310,11310,11310,0
|
|
20240726,161900,177753850,11310,11310,11310,11310,0
|
|
20240726,161800,177753850,11310,11310,11310,11310,0
|
|
20240726,161700,177753850,11310,11310,11310,11310,588
|
|
20240726,161600,177753850,11310,11310,11310,11310,0
|
|
20240726,161500,177753850,11310,11310,11310,11310,0
|
|
20240726,161400,177753850,11310,11310,11310,11310,0
|
|
20240726,161300,177753850,11310,11310,11310,11310,0
|
|
20240726,161200,177753850,11310,11310,11310,11310,0
|
|
20240726,161100,177753850,11310,11310,11310,11310,0
|
|
20240726,161000,177753850,11310,11310,11310,11310,0
|
|
20240726,160900,177753850,11310,11310,11310,11310,0
|
|
20240726,160800,177753850,11310,11310,11310,11310,0
|
|
20240726,160700,177753850,11310,11310,11310,11310,0
|
|
20240726,160600,177753850,11310,11310,11310,11310,0
|
|
20240726,160500,177753850,11310,11310,11310,11310,0
|
|
20240726,160400,177753850,11310,11310,11310,11310,0
|
|
20240726,160300,177753850,11310,11310,11310,11310,0
|
|
20240726,160200,177753850,11310,11310,11310,11310,0
|
|
20240726,160100,177753850,11310,11310,11310,11310,0
|
|
20240726,160000,177753850,11310,11310,11310,11310,0
|
|
20240726,155900,177753850,11310,11310,11310,11310,0
|
|
20240726,155800,177753850,11310,11310,11310,11310,0
|
|
20240726,155700,177753850,11310,11310,11310,11310,0
|
|
20240726,155600,177753850,11310,11310,11310,11310,0
|
|
20240726,155500,177753850,11310,11310,11310,11310,0
|
|
20240726,155400,177753850,11310,11310,11310,11310,0
|
|
20240726,155300,177753850,11310,11310,11310,11310,0
|
|
20240726,155200,177753850,11310,11310,11310,11310,0
|
|
20240726,155100,177753850,11310,11310,11310,11310,0
|
|
20240726,155000,177753850,11310,11310,11310,11310,0
|
|
20240726,154900,177753850,11310,11310,11310,11310,0
|
|
20240726,154800,177753850,11310,11310,11310,11310,0
|
|
20240726,154700,177753850,11310,11310,11310,11310,588
|
|
20240726,154600,177753850,11310,11310,11310,11310,0
|
|
20240726,154500,177753850,11310,11310,11310,11310,0
|
|
20240726,154400,177753850,11310,11310,11310,11310,0
|
|
20240726,154300,177753850,11310,11310,11310,11310,0
|
|
20240726,154200,177753850,11310,11310,11310,11310,0
|
|
20240726,154100,177753850,11310,11310,11310,11310,0
|
|
20240726,154000,177753850,11310,11310,11310,11310,0
|
|
20240726,153900,177753850,11310,11310,11310,11310,0
|
|
20240726,153800,177753850,11310,11310,11310,11310,0
|
|
20240726,153700,177753850,11310,11310,11310,11310,0
|
|
20240726,153600,177753850,11310,11310,11310,11310,0
|
|
20240726,153500,177753850,11310,11310,11310,11310,0
|
|
20240726,153400,177753850,11310,11310,11310,11310,0
|
|
20240726,153300,177753850,11310,11310,11310,11310,0
|
|
20240726,153200,177753850,11310,11310,11310,11310,0
|
|
20240726,153100,177753850,11310,11310,11310,11310,0
|
|
20240726,153000,177753850,11310,11310,11310,11310,588
|
|
20240726,152900,171103570,11300,11300,11300,11300,0
|
|
20240726,152800,171103570,11300,11300,11300,11300,0
|
|
20240726,152700,171103570,11300,11300,11300,11300,0
|
|
20240726,152600,171103570,11300,11300,11300,11300,0
|
|
20240726,152500,171103570,11300,11300,11300,11300,0
|
|
20240726,152400,171103570,11300,11300,11300,11300,0
|
|
20240726,152300,171103570,11300,11300,11300,11300,0
|
|
20240726,152200,171103570,11300,11300,11300,11300,0
|
|
20240726,152100,171103570,11300,11300,11300,11300,0
|
|
20240726,152000,171103570,11300,11300,11300,11300,0
|
|
20240726,151900,171103570,11300,11300,11300,11300,100
|
|
20240726,151800,169973570,11290,11290,11290,11290,26
|
|
20240726,151700,169680030,11290,11290,11290,11290,0
|
|
20240726,151600,169680030,11290,11290,11290,11290,0
|
|
20240726,151500,169680030,11290,11290,11290,11290,0
|
|
20240726,151400,169680030,11290,11290,11290,11290,20
|
|
20240726,151300,169454230,11300,11300,11300,11300,0
|
|
20240726,151200,169454230,11300,11290,11300,11290,28
|
|
20240726,151100,169138100,11290,11290,11290,11290,1
|
|
20240726,151000,169126810,11300,11300,11300,11300,0
|
|
20240726,150900,169126810,11300,11300,11300,11300,1
|
|
20240726,150800,169115510,11300,11300,11300,11300,0
|
|
20240726,150700,169115510,11300,11300,11300,11300,0
|
|
20240726,150600,169115510,11300,11300,11300,11300,30
|
|
20240726,150500,168776510,11300,11300,11300,11300,94
|
|
20240726,150400,167714310,11300,11300,11300,11300,0
|
|
20240726,150300,167714310,11300,11300,11300,11300,0
|
|
20240726,150200,167714310,11300,11300,11300,11300,0
|
|
20240726,150100,167714310,11300,11300,11300,11300,0
|
|
20240726,150000,167714310,11300,11300,11300,11300,0
|
|
20240726,145900,167714310,11300,11300,11300,11300,131
|
|
20240726,145800,166234010,11300,11300,11300,11300,0
|
|
20240726,145700,166234010,11300,11300,11300,11300,1
|
|
20240726,145600,166222710,11300,11300,11310,11300,4
|
|
20240726,145500,166177490,11300,11300,11300,11300,10
|
|
20240726,145400,166064490,11310,11310,11310,11310,0
|
|
20240726,145300,166064490,11310,11310,11310,11310,0
|
|
20240726,145200,166064490,11310,11310,11310,11310,0
|
|
20240726,145100,166064490,11310,11310,11310,11310,0
|
|
20240726,145000,166064490,11310,11310,11310,11310,0
|
|
20240726,144900,166064490,11310,11310,11310,11310,0
|
|
20240726,144800,166064490,11310,11310,11310,11310,0
|
|
20240726,144700,166064490,11310,11310,11310,11310,0
|
|
20240726,144600,166064490,11310,11300,11310,11300,3
|
|
20240726,144500,166030570,11310,11310,11310,11310,0
|
|
20240726,144400,166030570,11310,11310,11310,11310,0
|
|
20240726,144300,166030570,11310,11310,11310,11310,0
|
|
20240726,144200,166030570,11310,11310,11310,11310,0
|
|
20240726,144100,166030570,11310,11310,11310,11310,0
|
|
20240726,144000,166030570,11310,11300,11310,11300,2
|
|
20240726,143900,166007960,11300,11300,11300,11300,1
|
|
20240726,143800,165996660,11300,11300,11300,11300,6
|
|
20240726,143700,165928860,11290,11290,11290,11290,0
|
|
20240726,143600,165928860,11290,11290,11290,11290,0
|
|
20240726,143500,165928860,11290,11290,11290,11290,0
|
|
20240726,143400,165928860,11290,11290,11290,11290,0
|
|
20240726,143300,165928860,11290,11290,11290,11290,0
|
|
20240726,143200,165928860,11290,11280,11290,11280,26
|
|
20240726,143100,165635540,11280,11280,11280,11280,213
|
|
20240726,143000,163232900,11310,11280,11310,11280,6
|
|
20240726,142900,163165130,11280,11280,11280,11280,9
|
|
20240726,142800,163063610,11280,11320,11320,11280,144
|
|
20240726,142700,161434660,11310,11310,11310,11310,45
|
|
20240726,142600,160925710,11310,11310,11310,11310,0
|
|
20240726,142500,160925710,11310,11310,11310,11310,6
|
|
20240726,142400,160857850,11310,11310,11310,11310,0
|
|
20240726,142300,160857850,11310,11310,11310,11310,45
|
|
20240726,142200,160348900,11310,11310,11310,11310,0
|
|
20240726,142100,160348900,11310,11310,11310,11310,100
|
|
20240726,142000,159217900,11300,11300,11300,11300,0
|
|
20240726,141900,159217900,11300,11300,11300,11300,0
|
|
20240726,141800,159217900,11300,11300,11300,11300,0
|
|
20240726,141700,159217900,11300,11300,11300,11300,0
|
|
20240726,141600,159217900,11300,11300,11300,11300,5
|
|
20240726,141500,159161400,11310,11310,11310,11310,60
|
|
20240726,141400,158482800,11310,11310,11310,11310,12
|
|
20240726,141300,158347080,11300,11300,11300,11300,22
|
|
20240726,141200,158098480,11290,11290,11290,11290,0
|
|
20240726,141100,158098480,11290,11290,11290,11290,0
|
|
20240726,141000,158098480,11290,11290,11290,11290,0
|
|
20240726,140900,158098480,11290,11290,11290,11290,0
|
|
20240726,140800,158098480,11290,11290,11290,11290,0
|
|
20240726,140700,158098480,11290,11290,11290,11290,0
|
|
20240726,140600,158098480,11290,11290,11290,11290,0
|
|
20240726,140500,158098480,11290,11290,11290,11290,0
|
|
20240726,140400,158098480,11290,11290,11290,11290,10
|
|
20240726,140300,157985580,11290,11290,11290,11290,1
|
|
20240726,140200,157974290,11290,11290,11290,11280,4
|
|
20240726,140100,157929150,11290,11290,11290,11290,0
|
|
20240726,140000,157929150,11290,11290,11290,11290,0
|
|
20240726,135900,157929150,11290,11290,11290,11290,0
|
|
20240726,135800,157929150,11290,11290,11290,11290,0
|
|
20240726,135700,157929150,11290,11290,11290,11290,0
|
|
20240726,135600,157929150,11290,11290,11290,11290,5
|
|
20240726,135500,157872700,11300,11300,11300,11300,0
|
|
20240726,135400,157872700,11300,11300,11300,11300,0
|
|
20240726,135300,157872700,11300,11300,11300,11300,0
|
|
20240726,135200,157872700,11300,11300,11300,11300,0
|
|
20240726,135100,157872700,11300,11300,11300,11300,0
|
|
20240726,135000,157872700,11300,11300,11300,11300,0
|
|
20240726,134900,157872700,11300,11300,11300,11300,0
|
|
20240726,134800,157872700,11300,11300,11300,11300,0
|
|
20240726,134700,157872700,11300,11300,11300,11300,0
|
|
20240726,134600,157872700,11300,11300,11300,11300,0
|
|
20240726,134500,157872700,11300,11300,11300,11300,0
|
|
20240726,134400,157872700,11300,11300,11300,11300,0
|
|
20240726,134300,157872700,11300,11290,11310,11290,4
|
|
20240726,134200,157827490,11310,11280,11310,11260,188
|
|
20240726,134100,155710210,11300,11290,11300,11290,2
|
|
20240726,134000,155687620,11290,11290,11290,11290,0
|
|
20240726,133900,155687620,11290,11290,11290,11290,1
|
|
20240726,133800,155676330,11280,11280,11280,11280,17
|
|
20240726,133700,155484570,11280,11280,11280,11280,7
|
|
20240726,133600,155405610,11270,11260,11270,11260,22
|
|
20240726,133500,155157880,11260,11250,11260,11240,172
|
|
20240726,133400,153224470,11250,11250,11250,11250,1
|
|
20240726,133300,153213220,11280,11280,11290,11240,154
|
|
20240726,133200,151477730,11300,11170,11300,11170,362
|
|
20240726,133100,147418640,11110,11310,11310,10720,8127
|
|
20240726,133000,56906370,11310,11310,11310,11310,0
|
|
20240726,132900,56906370,11310,11310,11310,11310,0
|
|
20240726,132800,56906370,11310,11310,11310,11310,0
|
|
20240726,132700,56906370,11310,11310,11310,11310,0
|
|
20240726,132600,56906370,11310,11310,11310,11310,0
|
|
20240726,132500,56906370,11310,11310,11310,11310,0
|
|
20240726,132400,56906370,11310,11310,11310,11310,0
|
|
20240726,132300,56906370,11310,11310,11310,11310,0
|
|
20240726,132200,56906370,11310,11310,11310,11310,10
|
|
20240726,132100,56793270,11310,11310,11310,11310,6
|
|
20240726,132000,56725410,11310,11310,11310,11310,0
|
|
20240726,131900,56725410,11310,11310,11310,11310,0
|
|
20240726,131800,56725410,11310,11310,11310,11310,0
|
|
20240726,131700,56725410,11310,11310,11310,11310,0
|
|
20240726,131600,56725410,11310,11310,11310,11310,0
|
|
20240726,131500,56725410,11310,11310,11310,11310,0
|
|
20240726,131400,56725410,11310,11310,11310,11310,2
|
|
20240726,131300,56702790,11310,11310,11310,11310,0
|
|
20240726,131200,56702790,11310,11310,11310,11310,0
|
|
20240726,131100,56702790,11310,11310,11310,11310,0
|
|
20240726,131000,56702790,11310,11310,11310,11310,0
|
|
20240726,130900,56702790,11310,11310,11310,11310,1
|
|
20240726,130800,56691480,11310,11310,11310,11310,5
|
|
20240726,130700,56634930,11310,11310,11310,11310,0
|
|
20240726,130600,56634930,11310,11310,11310,11310,0
|
|
20240726,130500,56634930,11310,11310,11310,11310,0
|
|
20240726,130400,56634930,11310,11310,11310,11310,0
|
|
20240726,130300,56634930,11310,11310,11310,11310,0
|
|
20240726,130200,56634930,11310,11310,11310,11310,0
|
|
20240726,130100,56634930,11310,11310,11310,11310,0
|
|
20240726,130000,56634930,11310,11310,11310,11310,1
|
|
20240726,125900,56623620,11310,11310,11310,11310,0
|
|
20240726,125800,56623620,11310,11310,11310,11310,0
|
|
20240726,125700,56623620,11310,11310,11310,11310,0
|
|
20240726,125600,56623620,11310,11310,11310,11310,1
|
|
20240726,125500,56612310,11320,11320,11320,11320,0
|
|
20240726,125400,56612310,11320,11320,11320,11320,0
|
|
20240726,125300,56612310,11320,11320,11320,11320,0
|
|
20240726,125200,56612310,11320,11320,11320,11320,0
|
|
20240726,125100,56612310,11320,11320,11320,11320,0
|
|
20240726,125000,56612310,11320,11320,11320,11320,0
|
|
20240726,124900,56612310,11320,11320,11320,11320,0
|
|
20240726,124800,56612310,11320,11320,11320,11320,0
|
|
20240726,124700,56612310,11320,11310,11320,11310,2
|
|
20240726,124600,56589680,11290,11290,11290,11290,223
|
|
20240726,124500,54072010,11290,11290,11290,11290,0
|
|
20240726,124400,54072010,11290,11290,11290,11290,8
|
|
20240726,124300,53981690,11290,11290,11290,11290,50
|
|
20240726,124200,53417190,11290,11290,11290,11290,10
|
|
20240726,124100,53304290,11290,11290,11290,11290,0
|
|
20240726,124000,53304290,11290,11290,11290,11290,0
|
|
20240726,123900,53304290,11290,11290,11290,11290,0
|
|
20240726,123800,53304290,11290,11290,11290,11290,0
|
|
20240726,123700,53304290,11290,11290,11290,11290,0
|
|
20240726,123600,53304290,11290,11290,11290,11290,0
|
|
20240726,123500,53304290,11290,11290,11290,11290,0
|
|
20240726,123400,53304290,11290,11290,11290,11290,0
|
|
20240726,123300,53304290,11290,11290,11290,11290,0
|
|
20240726,123200,53304290,11290,11290,11290,11290,0
|
|
20240726,123100,53304290,11290,11290,11290,11290,0
|
|
20240726,123000,53304290,11290,11290,11290,11290,0
|
|
20240726,122900,53304290,11290,11290,11290,11290,0
|
|
20240726,122800,53304290,11290,11290,11290,11290,0
|
|
20240726,122700,53304290,11290,11290,11290,11290,0
|
|
20240726,122600,53304290,11290,11290,11290,11290,0
|
|
20240726,122500,53304290,11290,11290,11290,11290,0
|
|
20240726,122400,53304290,11290,11290,11290,11290,0
|
|
20240726,122300,53304290,11290,11290,11290,11290,6
|
|
20240726,122200,53236550,11290,11290,11290,11290,0
|
|
20240726,122100,53236550,11290,11290,11290,11290,0
|
|
20240726,122000,53236550,11290,11290,11290,11290,10
|
|
20240726,121900,53123650,11290,11310,11310,11290,298
|
|
20240726,121800,49757720,11320,11320,11320,11320,0
|
|
20240726,121700,49757720,11320,11320,11320,11320,0
|
|
20240726,121600,49757720,11320,11320,11320,11320,0
|
|
20240726,121500,49757720,11320,11320,11320,11320,0
|
|
20240726,121400,49757720,11320,11320,11320,11320,6
|
|
20240726,121300,49689800,11320,11320,11320,11320,0
|
|
20240726,121200,49689800,11320,11320,11320,11320,1
|
|
20240726,121100,49678480,11320,11320,11320,11320,0
|
|
20240726,121000,49678480,11320,11320,11320,11320,0
|
|
20240726,120900,49678480,11320,11320,11320,11320,0
|
|
20240726,120800,49678480,11320,11320,11320,11320,0
|
|
20240726,120700,49678480,11320,11320,11320,11320,10
|
|
20240726,120600,49565280,11310,11310,11310,11310,1
|
|
20240726,120500,49553970,11300,11300,11300,11300,1
|
|
20240726,120400,49542670,11300,11300,11300,11300,1
|
|
20240726,120300,49531370,11290,11290,11290,11290,0
|
|
20240726,120200,49531370,11290,11290,11290,11290,0
|
|
20240726,120100,49531370,11290,11290,11290,11290,0
|
|
20240726,120000,49531370,11290,11290,11290,11290,0
|
|
20240726,115900,49531370,11290,11290,11290,11290,0
|
|
20240726,115800,49531370,11290,11290,11290,11290,0
|
|
20240726,115700,49531370,11290,11310,11310,11290,100
|
|
20240726,115600,48401020,11320,11320,11320,11320,0
|
|
20240726,115500,48401020,11320,11320,11320,11320,0
|
|
20240726,115400,48401020,11320,11320,11320,11320,0
|
|
20240726,115300,48401020,11320,11320,11320,11320,0
|
|
20240726,115200,48401020,11320,11320,11320,11320,0
|
|
20240726,115100,48401020,11320,11320,11320,11320,0
|
|
20240726,115000,48401020,11320,11320,11320,11320,0
|
|
20240726,114900,48401020,11320,11320,11320,11320,7
|
|
20240726,114800,48321780,11320,11320,11320,11320,0
|
|
20240726,114700,48321780,11320,11320,11320,11320,0
|
|
20240726,114600,48321780,11320,11320,11320,11320,0
|
|
20240726,114500,48321780,11320,11320,11320,11320,1
|
|
20240726,114400,48310460,11320,11320,11320,11320,13
|
|
20240726,114300,48163300,11320,11320,11320,11320,28
|
|
20240726,114200,47846340,11320,11320,11320,11320,0
|
|
20240726,114100,47846340,11320,11320,11320,11320,0
|
|
20240726,114000,47846340,11320,11320,11320,11320,0
|
|
20240726,113900,47846340,11320,11320,11320,11320,0
|
|
20240726,113800,47846340,11320,11320,11320,11320,0
|
|
20240726,113700,47846340,11320,11320,11320,11320,0
|
|
20240726,113600,47846340,11320,11320,11320,11320,0
|
|
20240726,113500,47846340,11320,11320,11320,11320,0
|
|
20240726,113400,47846340,11320,11320,11320,11320,0
|
|
20240726,113300,47846340,11320,11320,11320,11320,0
|
|
20240726,113200,47846340,11320,11320,11320,11320,0
|
|
20240726,113100,47846340,11320,11320,11320,11320,0
|
|
20240726,113000,47846340,11320,11320,11320,11320,0
|
|
20240726,112900,47846340,11320,11320,11320,11320,2
|
|
20240726,112800,47823700,11320,11320,11320,11320,0
|
|
20240726,112700,47823700,11320,11320,11320,11320,0
|
|
20240726,112600,47823700,11320,11320,11320,11320,0
|
|
20240726,112500,47823700,11320,11320,11320,11320,0
|
|
20240726,112400,47823700,11320,11320,11320,11320,0
|
|
20240726,112300,47823700,11320,11320,11320,11320,0
|
|
20240726,112200,47823700,11320,11320,11320,11320,0
|
|
20240726,112100,47823700,11320,11320,11320,11320,1
|
|
20240726,112000,47812380,11350,11350,11350,11350,0
|
|
20240726,111900,47812380,11350,11350,11350,11350,0
|
|
20240726,111800,47812380,11350,11310,11350,11310,1378
|
|
20240726,111700,32213450,11300,11300,11300,11300,0
|
|
20240726,111600,32213450,11300,11300,11300,11300,0
|
|
20240726,111500,32213450,11300,11310,11310,11300,77
|
|
20240726,111400,31343250,11300,11300,11300,11300,0
|
|
20240726,111300,31343250,11300,11300,11300,11300,0
|
|
20240726,111200,31343250,11300,11300,11300,11300,1
|
|
20240726,111100,31331950,11300,11300,11300,11300,1
|
|
20240726,111000,31320650,11310,11310,11310,11310,1
|
|
20240726,110900,31309340,11310,11310,11310,11310,0
|
|
20240726,110800,31309340,11310,11310,11310,11310,0
|
|
20240726,110700,31309340,11310,11310,11310,11310,0
|
|
20240726,110600,31309340,11310,11310,11310,11310,0
|
|
20240726,110500,31309340,11310,11310,11310,11310,10
|
|
20240726,110400,31196240,11310,11310,11310,11310,0
|
|
20240726,110300,31196240,11310,11310,11310,11310,0
|
|
20240726,110200,31196240,11310,11310,11310,11310,0
|
|
20240726,110100,31196240,11310,11310,11310,11310,0
|
|
20240726,110000,31196240,11310,11310,11310,11310,0
|
|
20240726,105900,31196240,11310,11310,11310,11310,2
|
|
20240726,105800,31173620,11310,11310,11310,11310,0
|
|
20240726,105700,31173620,11310,11310,11310,11310,6
|
|
20240726,105600,31105760,11310,11310,11310,11310,0
|
|
20240726,105500,31105760,11310,11310,11310,11310,20
|
|
20240726,105400,30879560,11290,11290,11290,11290,0
|
|
20240726,105300,30879560,11290,11290,11290,11290,0
|
|
20240726,105200,30879560,11290,11290,11290,11290,0
|
|
20240726,105100,30879560,11290,11290,11290,11290,0
|
|
20240726,105000,30879560,11290,11290,11290,11290,0
|
|
20240726,104900,30879560,11290,11290,11290,11290,0
|
|
20240726,104800,30879560,11290,11290,11290,11290,0
|
|
20240726,104700,30879560,11290,11290,11290,11290,0
|
|
20240726,104600,30879560,11290,11290,11290,11290,0
|
|
20240726,104500,30879560,11290,11290,11290,11290,0
|
|
20240726,104400,30879560,11290,11290,11290,11290,0
|
|
20240726,104300,30879560,11290,11290,11290,11290,0
|
|
20240726,104200,30879560,11290,11290,11290,11290,0
|
|
20240726,104100,30879560,11290,11290,11290,11290,0
|
|
20240726,104000,30879560,11290,11290,11290,11290,138
|
|
20240726,103900,29321540,11290,11290,11290,11290,0
|
|
20240726,103800,29321540,11290,11290,11290,11290,0
|
|
20240726,103700,29321540,11290,11320,11320,11290,7
|
|
20240726,103600,29242480,11320,11320,11320,11320,0
|
|
20240726,103500,29242480,11320,11320,11320,11320,110
|
|
20240726,103400,27997280,11290,11310,11310,11290,66
|
|
20240726,103300,27251940,11310,11310,11310,11310,0
|
|
20240726,103200,27251940,11310,11310,11310,11310,0
|
|
20240726,103100,27251940,11310,11310,11310,11310,1
|
|
20240726,103000,27240630,11320,11320,11320,11320,37
|
|
20240726,102900,26821790,11350,11350,11350,11350,0
|
|
20240726,102800,26821790,11350,11350,11350,11350,0
|
|
20240726,102700,26821790,11350,11350,11350,11350,2
|
|
20240726,102600,26799090,11330,11330,11340,11330,159
|
|
20240726,102500,24996060,11340,11340,11340,11340,0
|
|
20240726,102400,24996060,11340,11340,11340,11340,0
|
|
20240726,102300,24996060,11340,11340,11340,11340,0
|
|
20240726,102200,24996060,11340,11330,11340,11330,4
|
|
20240726,102100,24950720,11320,11320,11320,11320,0
|
|
20240726,102000,24950720,11320,11320,11320,11320,0
|
|
20240726,101900,24950720,11320,11320,11320,11320,0
|
|
20240726,101800,24950720,11320,11320,11320,11320,0
|
|
20240726,101700,24950720,11320,11320,11320,11320,0
|
|
20240726,101600,24950720,11320,11320,11320,11320,2
|
|
20240726,101500,24928080,11310,11310,11310,11310,0
|
|
20240726,101400,24928080,11310,11310,11310,11310,1
|
|
20240726,101300,24916770,11320,11310,11320,11310,41
|
|
20240726,101200,24453050,11290,11290,11290,11290,0
|
|
20240726,101100,24453050,11290,11290,11290,11290,187
|
|
20240726,101000,22341820,11310,11310,11310,11310,0
|
|
20240726,100900,22341820,11310,11310,11310,11310,1
|
|
20240726,100800,22330510,11320,11320,11320,11320,0
|
|
20240726,100700,22330510,11320,11320,11320,11320,0
|
|
20240726,100600,22330510,11320,11320,11320,11320,0
|
|
20240726,100500,22330510,11320,11320,11320,11320,0
|
|
20240726,100400,22330510,11320,11310,11320,11310,3
|
|
20240726,100300,22296560,11290,11300,11300,11290,9
|
|
20240726,100200,22194870,11300,11300,11300,11300,0
|
|
20240726,100100,22194870,11300,11300,11300,11300,0
|
|
20240726,100000,22194870,11300,11280,11300,11280,24
|
|
20240726,095900,21924080,11280,11280,11280,11280,5
|
|
20240726,095800,21867680,11290,11280,11290,11280,9
|
|
20240726,095700,21766140,11290,11270,11290,11250,284
|
|
20240726,095600,18566770,11270,11270,11270,11270,6
|
|
20240726,095500,18499150,11280,11280,11280,11280,39
|
|
20240726,095400,18059230,11290,11290,11290,11290,0
|
|
20240726,095300,18059230,11290,11290,11290,11290,0
|
|
20240726,095200,18059230,11290,11290,11290,11290,0
|
|
20240726,095100,18059230,11290,11290,11290,11290,0
|
|
20240726,095000,18059230,11290,11290,11290,11290,0
|
|
20240726,094900,18059230,11290,11290,11290,11290,1
|
|
20240726,094800,18047940,11320,11320,11320,11320,1
|
|
20240726,094700,18036620,11290,11290,11290,11290,0
|
|
20240726,094600,18036620,11290,11290,11290,11290,0
|
|
20240726,094500,18036620,11290,11280,11290,11280,50
|
|
20240726,094400,17472140,11280,11330,11330,11280,380
|
|
20240726,094300,13176030,11340,11340,11340,11340,0
|
|
20240726,094200,13176030,11340,11340,11340,11340,0
|
|
20240726,094100,13176030,11340,11340,11340,11340,0
|
|
20240726,094000,13176030,11340,11340,11340,11340,0
|
|
20240726,093900,13176030,11340,11340,11340,11340,44
|
|
20240726,093800,12677070,11350,11350,11350,11350,21
|
|
20240726,093700,12438720,11340,11340,11340,11340,89
|
|
20240726,093600,11429460,11340,11340,11340,11340,0
|
|
20240726,093500,11429460,11340,11340,11340,11340,0
|
|
20240726,093400,11429460,11340,11340,11340,11340,13
|
|
20240726,093300,11282040,11330,11330,11330,11330,1
|
|
20240726,093200,11270710,11340,11340,11340,11340,1
|
|
20240726,093100,11259370,11340,11340,11340,11340,0
|
|
20240726,093000,11259370,11340,11340,11340,11340,4
|
|
20240726,092900,11214010,11350,11350,11350,11350,0
|
|
20240726,092800,11214010,11350,11350,11350,11350,0
|
|
20240726,092700,11214010,11350,11350,11350,11350,0
|
|
20240726,092600,11214010,11350,11350,11350,11350,0
|
|
20240726,092500,11214010,11350,11350,11350,11350,0
|
|
20240726,092400,11214010,11350,11350,11350,11350,0
|
|
20240726,092300,11214010,11350,11350,11350,11350,0
|
|
20240726,092200,11214010,11350,11300,11350,11300,4
|
|
20240726,092100,11168710,11350,11350,11350,11350,0
|
|
20240726,092000,11168710,11350,11350,11350,11350,0
|
|
20240726,091900,11168710,11350,11350,11350,11350,2
|
|
20240726,091800,11146010,11300,11300,11360,11300,13
|
|
20240726,091700,10998740,11310,11310,11350,11310,17
|
|
20240726,091600,10806430,11350,11350,11350,11350,13
|
|
20240726,091500,10658880,11370,11300,11370,11300,41
|
|
20240726,091400,10194940,11300,11300,11300,11300,0
|
|
20240726,091300,10194940,11300,11300,11300,11300,0
|
|
20240726,091200,10194940,11300,11330,11330,11300,708
|
|
20240726,091100,2183590,11340,11350,11350,11340,42
|
|
20240726,091000,1707000,11380,11380,11380,11380,0
|
|
20240726,090900,1707000,11380,11380,11380,11380,1
|
|
20240726,090800,1695620,11380,11380,11380,11380,0
|
|
20240726,090700,1695620,11380,11380,11380,11380,0
|
|
20240726,090600,1695620,11380,11380,11380,11380,0
|
|
20240726,090500,1695620,11380,11380,11380,11380,0
|
|
20240726,090400,1695620,11380,11380,11380,11380,0
|
|
20240726,090300,1695620,11380,11380,11380,11380,0
|
|
20240726,090200,1695620,11380,11380,11380,11380,0
|
|
20240726,090100,1695620,11380,11380,11380,11380,0
|
|
20240726,090000,1695620,11380,11380,11380,11380,149
|