679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,201600,514226900,3070,3070,3070,3070,3361
|
|
20240726,201500,514226900,3070,3070,3070,3070,0
|
|
20240726,201400,514226900,3070,3070,3070,3070,0
|
|
20240726,201300,514226900,3070,3070,3070,3070,0
|
|
20240726,201200,514226900,3070,3070,3070,3070,0
|
|
20240726,201100,514226900,3070,3070,3070,3070,0
|
|
20240726,201000,514226900,3070,3070,3070,3070,0
|
|
20240726,200900,514226900,3070,3070,3070,3070,0
|
|
20240726,200800,514226900,3070,3070,3070,3070,0
|
|
20240726,200700,514226900,3070,3070,3070,3070,0
|
|
20240726,200600,514226900,3070,3070,3070,3070,0
|
|
20240726,200500,514226900,3070,3070,3070,3070,0
|
|
20240726,200400,514226900,3070,3070,3070,3070,0
|
|
20240726,200300,514226900,3070,3070,3070,3070,0
|
|
20240726,200200,514226900,3070,3070,3070,3070,0
|
|
20240726,200100,514226900,3070,3070,3070,3070,0
|
|
20240726,200000,514226900,3070,3070,3070,3070,0
|
|
20240726,195900,514226900,3070,3070,3070,3070,0
|
|
20240726,195800,514226900,3070,3070,3070,3070,0
|
|
20240726,195700,514226900,3070,3070,3070,3070,0
|
|
20240726,195600,514226900,3070,3070,3070,3070,0
|
|
20240726,195500,514226900,3070,3070,3070,3070,0
|
|
20240726,195400,514226900,3070,3070,3070,3070,0
|
|
20240726,195300,514226900,3070,3070,3070,3070,0
|
|
20240726,195200,514226900,3070,3070,3070,3070,0
|
|
20240726,195100,514226900,3070,3070,3070,3070,0
|
|
20240726,195000,514226900,3070,3070,3070,3070,0
|
|
20240726,194900,514226900,3070,3070,3070,3070,0
|
|
20240726,194800,514226900,3070,3070,3070,3070,0
|
|
20240726,194700,514226900,3070,3070,3070,3070,0
|
|
20240726,194600,514226900,3070,3070,3070,3070,3361
|
|
20240726,194500,514226900,3070,3070,3070,3070,0
|
|
20240726,194400,514226900,3070,3070,3070,3070,0
|
|
20240726,194300,514226900,3070,3070,3070,3070,0
|
|
20240726,194200,514226900,3070,3070,3070,3070,0
|
|
20240726,194100,514226900,3070,3070,3070,3070,0
|
|
20240726,194000,514226900,3070,3070,3070,3070,0
|
|
20240726,193900,514226900,3070,3070,3070,3070,0
|
|
20240726,193800,514226900,3070,3070,3070,3070,0
|
|
20240726,193700,514226900,3070,3070,3070,3070,0
|
|
20240726,193600,514226900,3070,3070,3070,3070,0
|
|
20240726,193500,514226900,3070,3070,3070,3070,0
|
|
20240726,193400,514226900,3070,3070,3070,3070,0
|
|
20240726,193300,514226900,3070,3070,3070,3070,0
|
|
20240726,193200,514226900,3070,3070,3070,3070,0
|
|
20240726,193100,514226900,3070,3070,3070,3070,0
|
|
20240726,193000,514226900,3070,3070,3070,3070,0
|
|
20240726,192900,514226900,3070,3070,3070,3070,0
|
|
20240726,192800,514226900,3070,3070,3070,3070,0
|
|
20240726,192700,514226900,3070,3070,3070,3070,0
|
|
20240726,192600,514226900,3070,3070,3070,3070,0
|
|
20240726,192500,514226900,3070,3070,3070,3070,0
|
|
20240726,192400,514226900,3070,3070,3070,3070,0
|
|
20240726,192300,514226900,3070,3070,3070,3070,0
|
|
20240726,192200,514226900,3070,3070,3070,3070,0
|
|
20240726,192100,514226900,3070,3070,3070,3070,0
|
|
20240726,192000,514226900,3070,3070,3070,3070,0
|
|
20240726,191900,514226900,3070,3070,3070,3070,0
|
|
20240726,191800,514226900,3070,3070,3070,3070,0
|
|
20240726,191700,514226900,3070,3070,3070,3070,0
|
|
20240726,191600,514226900,3070,3070,3070,3070,3361
|
|
20240726,191500,514226900,3070,3070,3070,3070,0
|
|
20240726,191400,514226900,3070,3070,3070,3070,0
|
|
20240726,191300,514226900,3070,3070,3070,3070,0
|
|
20240726,191200,514226900,3070,3070,3070,3070,0
|
|
20240726,191100,514226900,3070,3070,3070,3070,0
|
|
20240726,191000,514226900,3070,3070,3070,3070,0
|
|
20240726,190900,514226900,3070,3070,3070,3070,0
|
|
20240726,190800,514226900,3070,3070,3070,3070,0
|
|
20240726,190700,514226900,3070,3070,3070,3070,0
|
|
20240726,190600,514226900,3070,3070,3070,3070,0
|
|
20240726,190500,514226900,3070,3070,3070,3070,0
|
|
20240726,190400,514226900,3070,3070,3070,3070,0
|
|
20240726,190300,514226900,3070,3070,3070,3070,0
|
|
20240726,190200,514226900,3070,3070,3070,3070,0
|
|
20240726,190100,514226900,3070,3070,3070,3070,0
|
|
20240726,190000,514226900,3070,3070,3070,3070,0
|
|
20240726,185900,514226900,3070,3070,3070,3070,0
|
|
20240726,185800,514226900,3070,3070,3070,3070,0
|
|
20240726,185700,514226900,3070,3070,3070,3070,0
|
|
20240726,185600,514226900,3070,3070,3070,3070,0
|
|
20240726,185500,514226900,3070,3070,3070,3070,0
|
|
20240726,185400,514226900,3070,3070,3070,3070,0
|
|
20240726,185300,514226900,3070,3070,3070,3070,0
|
|
20240726,185200,514226900,3070,3070,3070,3070,0
|
|
20240726,185100,514226900,3070,3070,3070,3070,0
|
|
20240726,185000,514226900,3070,3070,3070,3070,0
|
|
20240726,184900,514226900,3070,3070,3070,3070,0
|
|
20240726,184800,514226900,3070,3070,3070,3070,0
|
|
20240726,184700,514226900,3070,3070,3070,3070,0
|
|
20240726,184600,514226900,3070,3070,3070,3070,3361
|
|
20240726,184500,514226900,3070,3070,3070,3070,0
|
|
20240726,184400,514226900,3070,3070,3070,3070,0
|
|
20240726,184300,514226900,3070,3070,3070,3070,0
|
|
20240726,184200,514226900,3070,3070,3070,3070,0
|
|
20240726,184100,514226900,3070,3070,3070,3070,0
|
|
20240726,184000,514226900,3070,3070,3070,3070,0
|
|
20240726,183900,514226900,3070,3070,3070,3070,0
|
|
20240726,183800,514226900,3070,3070,3070,3070,0
|
|
20240726,183700,514226900,3070,3070,3070,3070,0
|
|
20240726,183600,514226900,3070,3070,3070,3070,0
|
|
20240726,183500,514226900,3070,3070,3070,3070,0
|
|
20240726,183400,514226900,3070,3070,3070,3070,0
|
|
20240726,183300,514226900,3070,3070,3070,3070,0
|
|
20240726,183200,514226900,3070,3070,3070,3070,0
|
|
20240726,183100,514226900,3070,3070,3070,3070,0
|
|
20240726,183000,514226900,3070,3070,3070,3070,0
|
|
20240726,182900,514226900,3070,3070,3070,3070,0
|
|
20240726,182800,514226900,3070,3070,3070,3070,0
|
|
20240726,182700,514226900,3070,3070,3070,3070,0
|
|
20240726,182600,514226900,3070,3070,3070,3070,0
|
|
20240726,182500,514226900,3070,3070,3070,3070,0
|
|
20240726,182400,514226900,3070,3070,3070,3070,0
|
|
20240726,182300,514226900,3070,3070,3070,3070,0
|
|
20240726,182200,514226900,3070,3070,3070,3070,0
|
|
20240726,182100,514226900,3070,3070,3070,3070,0
|
|
20240726,182000,514226900,3070,3070,3070,3070,0
|
|
20240726,181900,514226900,3070,3070,3070,3070,0
|
|
20240726,181800,514226900,3070,3070,3070,3070,0
|
|
20240726,181700,514226900,3070,3070,3070,3070,0
|
|
20240726,181600,514226900,3070,3070,3070,3070,3361
|
|
20240726,181500,514226900,3070,3070,3070,3070,0
|
|
20240726,181400,514226900,3070,3070,3070,3070,0
|
|
20240726,181300,514226900,3070,3070,3070,3070,0
|
|
20240726,181200,514226900,3070,3070,3070,3070,0
|
|
20240726,181100,514226900,3070,3070,3070,3070,0
|
|
20240726,181000,514226900,3070,3070,3070,3070,0
|
|
20240726,180900,514226900,3070,3070,3070,3070,0
|
|
20240726,180800,514226900,3070,3070,3070,3070,0
|
|
20240726,180700,514226900,3070,3070,3070,3070,0
|
|
20240726,180600,514226900,3070,3070,3070,3070,0
|
|
20240726,180500,514226900,3070,3070,3070,3070,0
|
|
20240726,180400,514226900,3070,3070,3070,3070,0
|
|
20240726,180300,514226900,3070,3070,3070,3070,0
|
|
20240726,180200,514226900,3070,3070,3070,3070,0
|
|
20240726,180100,514226900,3070,3070,3070,3070,0
|
|
20240726,180000,514226900,3070,3070,3070,3070,0
|
|
20240726,175900,514226900,3070,3070,3070,3070,0
|
|
20240726,175800,514226900,3070,3070,3070,3070,0
|
|
20240726,175700,514226900,3070,3070,3070,3070,0
|
|
20240726,175600,514226900,3070,3070,3070,3070,0
|
|
20240726,175500,514226900,3070,3070,3070,3070,0
|
|
20240726,175400,514226900,3070,3070,3070,3070,0
|
|
20240726,175300,514226900,3070,3070,3070,3070,0
|
|
20240726,175200,514226900,3070,3070,3070,3070,0
|
|
20240726,175100,514226900,3070,3070,3070,3070,0
|
|
20240726,175000,514226900,3070,3070,3070,3070,0
|
|
20240726,174900,514226900,3070,3070,3070,3070,0
|
|
20240726,174800,514226900,3070,3070,3070,3070,0
|
|
20240726,174700,514226900,3070,3070,3070,3070,0
|
|
20240726,174600,514226900,3070,3070,3070,3070,3361
|
|
20240726,174500,514226900,3070,3070,3070,3070,0
|
|
20240726,174400,514226900,3070,3070,3070,3070,0
|
|
20240726,174300,514226900,3070,3070,3070,3070,0
|
|
20240726,174200,514226900,3070,3070,3070,3070,0
|
|
20240726,174100,514226900,3070,3070,3070,3070,0
|
|
20240726,174000,514226900,3070,3070,3070,3070,0
|
|
20240726,173900,514226900,3070,3070,3070,3070,0
|
|
20240726,173800,514226900,3070,3070,3070,3070,0
|
|
20240726,173700,514226900,3070,3070,3070,3070,0
|
|
20240726,173600,514226900,3070,3070,3070,3070,0
|
|
20240726,173500,514226900,3070,3070,3070,3070,0
|
|
20240726,173400,514226900,3070,3070,3070,3070,0
|
|
20240726,173300,514226900,3070,3070,3070,3070,0
|
|
20240726,173200,514226900,3070,3070,3070,3070,0
|
|
20240726,173100,514226900,3070,3070,3070,3070,0
|
|
20240726,173000,514226900,3070,3070,3070,3070,0
|
|
20240726,172900,514226900,3070,3070,3070,3070,0
|
|
20240726,172800,514226900,3070,3070,3070,3070,0
|
|
20240726,172700,514226900,3070,3070,3070,3070,0
|
|
20240726,172600,514226900,3070,3070,3070,3070,0
|
|
20240726,172500,514226900,3070,3070,3070,3070,0
|
|
20240726,172400,514226900,3070,3070,3070,3070,0
|
|
20240726,172300,514226900,3070,3070,3070,3070,0
|
|
20240726,172200,514226900,3070,3070,3070,3070,0
|
|
20240726,172100,514226900,3070,3070,3070,3070,0
|
|
20240726,172000,514226900,3070,3070,3070,3070,0
|
|
20240726,171900,514226900,3070,3070,3070,3070,0
|
|
20240726,171800,514226900,3070,3070,3070,3070,0
|
|
20240726,171700,514226900,3070,3070,3070,3070,0
|
|
20240726,171600,514226900,3070,3070,3070,3070,3361
|
|
20240726,171500,514226900,3070,3070,3070,3070,0
|
|
20240726,171400,514226900,3070,3070,3070,3070,0
|
|
20240726,171300,514226900,3070,3070,3070,3070,0
|
|
20240726,171200,514226900,3070,3070,3070,3070,0
|
|
20240726,171100,514226900,3070,3070,3070,3070,0
|
|
20240726,171000,514226900,3070,3070,3070,3070,0
|
|
20240726,170900,514226900,3070,3070,3070,3070,0
|
|
20240726,170800,514226900,3070,3070,3070,3070,0
|
|
20240726,170700,514226900,3070,3070,3070,3070,0
|
|
20240726,170600,514226900,3070,3070,3070,3070,0
|
|
20240726,170500,514226900,3070,3070,3070,3070,0
|
|
20240726,170400,514226900,3070,3070,3070,3070,0
|
|
20240726,170300,514226900,3070,3070,3070,3070,0
|
|
20240726,170200,514226900,3070,3070,3070,3070,0
|
|
20240726,170100,514226900,3070,3070,3070,3070,0
|
|
20240726,170000,514226900,3070,3070,3070,3070,0
|
|
20240726,165900,514226900,3070,3070,3070,3070,0
|
|
20240726,165800,514226900,3070,3070,3070,3070,0
|
|
20240726,165700,514226900,3070,3070,3070,3070,0
|
|
20240726,165600,514226900,3070,3070,3070,3070,0
|
|
20240726,165500,514226900,3070,3070,3070,3070,0
|
|
20240726,165400,514226900,3070,3070,3070,3070,0
|
|
20240726,165300,514226900,3070,3070,3070,3070,0
|
|
20240726,165200,514226900,3070,3070,3070,3070,0
|
|
20240726,165100,514226900,3070,3070,3070,3070,0
|
|
20240726,165000,514226900,3070,3070,3070,3070,0
|
|
20240726,164900,514226900,3070,3070,3070,3070,0
|
|
20240726,164800,514226900,3070,3070,3070,3070,0
|
|
20240726,164700,514226900,3070,3070,3070,3070,0
|
|
20240726,164600,514226900,3070,3070,3070,3070,3361
|
|
20240726,164500,514226900,3070,3070,3070,3070,0
|
|
20240726,164400,514226900,3070,3070,3070,3070,0
|
|
20240726,164300,514226900,3070,3070,3070,3070,0
|
|
20240726,164200,514226900,3070,3070,3070,3070,0
|
|
20240726,164100,514226900,3070,3070,3070,3070,0
|
|
20240726,164000,514226900,3070,3070,3070,3070,0
|
|
20240726,163900,514226900,3070,3070,3070,3070,0
|
|
20240726,163800,514226900,3070,3070,3070,3070,0
|
|
20240726,163700,514226900,3070,3070,3070,3070,0
|
|
20240726,163600,514226900,3070,3070,3070,3070,0
|
|
20240726,163500,514226900,3070,3070,3070,3070,0
|
|
20240726,163400,514226900,3070,3070,3070,3070,0
|
|
20240726,163300,514226900,3070,3070,3070,3070,0
|
|
20240726,163200,514226900,3070,3070,3070,3070,0
|
|
20240726,163100,514226900,3070,3070,3070,3070,0
|
|
20240726,163000,514226900,3070,3070,3070,3070,0
|
|
20240726,162900,514226900,3070,3070,3070,3070,0
|
|
20240726,162800,514226900,3070,3070,3070,3070,0
|
|
20240726,162700,514226900,3070,3070,3070,3070,0
|
|
20240726,162600,514226900,3070,3070,3070,3070,0
|
|
20240726,162500,514226900,3070,3070,3070,3070,0
|
|
20240726,162400,514226900,3070,3070,3070,3070,0
|
|
20240726,162300,514226900,3070,3070,3070,3070,0
|
|
20240726,162200,514226900,3070,3070,3070,3070,0
|
|
20240726,162100,514226900,3070,3070,3070,3070,0
|
|
20240726,162000,514226900,3070,3070,3070,3070,0
|
|
20240726,161900,514226900,3070,3070,3070,3070,0
|
|
20240726,161800,514226900,3070,3070,3070,3070,0
|
|
20240726,161700,514226900,3070,3070,3070,3070,0
|
|
20240726,161600,514226900,3070,3070,3070,3070,3361
|
|
20240726,161500,514226900,3070,3070,3070,3070,0
|
|
20240726,161400,514226900,3070,3070,3070,3070,0
|
|
20240726,161300,514226900,3070,3070,3070,3070,0
|
|
20240726,161200,514226900,3070,3070,3070,3070,0
|
|
20240726,161100,514226900,3070,3070,3070,3070,0
|
|
20240726,161000,514226900,3070,3070,3070,3070,0
|
|
20240726,160900,514226900,3070,3070,3070,3070,0
|
|
20240726,160800,514226900,3070,3070,3070,3070,0
|
|
20240726,160700,514226900,3070,3070,3070,3070,0
|
|
20240726,160600,514226900,3070,3070,3070,3070,0
|
|
20240726,160500,514226900,3070,3070,3070,3070,0
|
|
20240726,160400,514226900,3070,3070,3070,3070,0
|
|
20240726,160300,514226900,3070,3070,3070,3070,0
|
|
20240726,160200,514226900,3070,3070,3070,3070,0
|
|
20240726,160100,514226900,3070,3070,3070,3070,0
|
|
20240726,160000,514226900,3070,3070,3070,3070,0
|
|
20240726,155900,514226900,3070,3070,3070,3070,0
|
|
20240726,155800,514226900,3070,3070,3070,3070,0
|
|
20240726,155700,514226900,3070,3070,3070,3070,0
|
|
20240726,155600,514226900,3070,3070,3070,3070,0
|
|
20240726,155500,514226900,3070,3070,3070,3070,0
|
|
20240726,155400,514226900,3070,3070,3070,3070,0
|
|
20240726,155300,514226900,3070,3070,3070,3070,0
|
|
20240726,155200,514226900,3070,3070,3070,3070,0
|
|
20240726,155100,514226900,3070,3070,3070,3070,0
|
|
20240726,155000,514226900,3070,3070,3070,3070,0
|
|
20240726,154900,514226900,3070,3070,3070,3070,0
|
|
20240726,154800,514226900,3070,3070,3070,3070,0
|
|
20240726,154700,514226900,3070,3070,3070,3070,0
|
|
20240726,154600,514226900,3070,3070,3070,3070,3361
|
|
20240726,154500,514226900,3070,3070,3070,3070,0
|
|
20240726,154400,514226900,3070,3070,3070,3070,0
|
|
20240726,154300,514226900,3070,3070,3070,3070,0
|
|
20240726,154200,514226900,3070,3070,3070,3070,0
|
|
20240726,154100,514226900,3070,3070,3070,3070,0
|
|
20240726,154000,514226900,3070,3070,3070,3070,0
|
|
20240726,153900,514226900,3070,3070,3070,3070,0
|
|
20240726,153800,514226900,3070,3070,3070,3070,0
|
|
20240726,153700,514226900,3070,3070,3070,3070,0
|
|
20240726,153600,514226900,3070,3070,3070,3070,0
|
|
20240726,153500,514226900,3070,3070,3070,3070,0
|
|
20240726,153400,514226900,3070,3070,3070,3070,0
|
|
20240726,153300,514226900,3070,3070,3070,3070,0
|
|
20240726,153200,514226900,3070,3070,3070,3070,0
|
|
20240726,153100,514226900,3070,3070,3070,3070,0
|
|
20240726,153000,514226900,3070,3070,3070,3070,3361
|
|
20240726,152900,503908630,3075,3075,3075,3075,0
|
|
20240726,152800,503908630,3075,3075,3075,3075,0
|
|
20240726,152700,503908630,3075,3075,3075,3075,0
|
|
20240726,152600,503908630,3075,3075,3075,3075,0
|
|
20240726,152500,503908630,3075,3075,3075,3075,0
|
|
20240726,152400,503908630,3075,3075,3075,3075,0
|
|
20240726,152300,503908630,3075,3075,3075,3075,0
|
|
20240726,152200,503908630,3075,3075,3075,3075,0
|
|
20240726,152100,503908630,3075,3075,3075,3075,0
|
|
20240726,152000,503908630,3075,3075,3075,3075,0
|
|
20240726,151900,503908630,3075,3065,3075,3065,1817
|
|
20240726,151800,498329740,3065,3070,3070,3065,51
|
|
20240726,151700,498173175,3070,3065,3070,3065,536
|
|
20240726,151600,496527710,3065,3070,3070,3065,1405
|
|
20240726,151500,492214410,3075,3070,3075,3070,36
|
|
20240726,151400,492103825,3075,3075,3075,3070,44
|
|
20240726,151300,491968630,3075,3075,3075,3070,80
|
|
20240726,151200,491722830,3070,3070,3075,3070,243
|
|
20240726,151100,490976475,3075,3070,3075,3070,84
|
|
20240726,151000,490718280,3075,3070,3075,3070,208
|
|
20240726,150900,490078785,3070,3070,3070,3070,3352
|
|
20240726,150800,479788145,3070,3070,3075,3070,32
|
|
20240726,150700,479689850,3075,3070,3075,3070,51
|
|
20240726,150600,479533140,3075,3070,3075,3070,80
|
|
20240726,150500,479287240,3075,3070,3075,3070,690
|
|
20240726,150400,477168045,3070,3070,3075,3070,144
|
|
20240726,150300,476725595,3070,3070,3075,3070,551
|
|
20240726,150200,475033150,3070,3070,3075,3070,233
|
|
20240726,150100,474316765,3070,3065,3070,3065,715
|
|
20240726,150000,472121765,3065,3065,3070,3065,53
|
|
20240726,145900,471959160,3065,3065,3070,3065,111
|
|
20240726,145800,471618510,3065,3065,3070,3065,284
|
|
20240726,145700,470748000,3065,3065,3070,3065,35
|
|
20240726,145600,470640655,3065,3065,3070,3065,60
|
|
20240726,145500,470456665,3065,3065,3070,3065,45
|
|
20240726,145400,470318615,3070,3070,3070,3065,182
|
|
20240726,145300,469760180,3070,3070,3070,3070,114
|
|
20240726,145200,469410200,3070,3070,3070,3070,445
|
|
20240726,145100,468044050,3070,3075,3075,3070,1194
|
|
20240726,145000,464377390,3075,3075,3075,3075,2631
|
|
20240726,144900,456287065,3075,3075,3075,3075,28
|
|
20240726,144800,456200965,3075,3080,3080,3070,70
|
|
20240726,144700,455985760,3075,3075,3075,3075,186
|
|
20240726,144600,455413810,3075,3080,3080,3075,622
|
|
20240726,144500,453501135,3075,3075,3075,3075,16
|
|
20240726,144400,453451935,3075,3080,3080,3075,1457
|
|
20240726,144300,448969545,3080,3080,3080,3080,1160
|
|
20240726,144200,445396745,3080,3080,3080,3080,1332
|
|
20240726,144100,441294185,3075,3080,3080,3070,310
|
|
20240726,144000,440340620,3070,3080,3080,3070,603
|
|
20240726,143900,438486380,3075,3075,3075,3075,43
|
|
20240726,143800,438354155,3070,3080,3080,3070,188
|
|
20240726,143700,437775415,3075,3080,3080,3075,528
|
|
20240726,143600,436150940,3080,3080,3080,3080,580
|
|
20240726,143500,434364540,3075,3080,3080,3075,861
|
|
20240726,143400,431713175,3075,3080,3080,3075,21
|
|
20240726,143300,431648500,3080,3080,3080,3080,990
|
|
20240726,143200,428599300,3080,3075,3080,3075,735
|
|
20240726,143100,426335510,3080,3080,3080,3075,774
|
|
20240726,143000,423951670,3075,3075,3080,3075,842
|
|
20240726,142900,421358735,3075,3075,3085,3070,10553
|
|
20240726,142800,388865490,3075,3070,3075,3070,821
|
|
20240726,142700,386341235,3070,3070,3075,3070,807
|
|
20240726,142600,383859960,3075,3070,3075,3070,767
|
|
20240726,142500,381501485,3070,3070,3070,3070,620
|
|
20240726,142400,379598085,3070,3070,3070,3070,1716
|
|
20240726,142300,374329965,3070,3070,3070,3070,337
|
|
20240726,142200,373295375,3070,3070,3070,3070,757
|
|
20240726,142100,370971385,3070,3070,3070,3070,757
|
|
20240726,142000,368647395,3070,3070,3070,3070,758
|
|
20240726,141900,366320335,3065,3070,3070,3065,830
|
|
20240726,141800,363772600,3070,3070,3070,3070,757
|
|
20240726,141700,361448610,3070,3065,3070,3065,797
|
|
20240726,141600,359002020,3070,3065,3070,3060,762
|
|
20240726,141500,356662710,3070,3070,3070,3070,757
|
|
20240726,141400,354338720,3070,3070,3070,3070,757
|
|
20240726,141300,352014730,3070,3065,3070,3065,867
|
|
20240726,141200,349353590,3070,3070,3070,3070,823
|
|
20240726,141100,346826980,3070,3070,3075,3070,2270
|
|
20240726,141000,339854290,3070,3075,3075,3070,1116
|
|
20240726,140900,336424220,3070,3070,3070,3070,11
|
|
20240726,140800,336390450,3075,3070,3075,3070,1257
|
|
20240726,140700,332530525,3070,3070,3070,3070,823
|
|
20240726,140600,330003915,3060,3075,3075,3060,1325
|
|
20240726,140500,325936070,3070,3070,3070,3070,302
|
|
20240726,140400,325008930,3070,3070,3075,3070,2289
|
|
20240726,140300,317977950,3075,3070,3075,3070,1810
|
|
20240726,140200,312421245,3070,3070,3070,3070,747
|
|
20240726,140100,310127955,3070,3070,3070,3070,746
|
|
20240726,140000,307837735,3070,3070,3070,3070,747
|
|
20240726,135900,305544445,3065,3065,3065,3065,1
|
|
20240726,135800,305541380,3065,3065,3065,3065,1002
|
|
20240726,135700,302470250,3070,3070,3070,3070,747
|
|
20240726,135600,300176960,3065,3065,3065,3065,1305
|
|
20240726,135500,296177135,3060,3070,3070,3060,752
|
|
20240726,135400,293868545,3060,3070,3070,3060,792
|
|
20240726,135300,291437565,3060,3065,3070,3055,1850
|
|
20240726,135200,285767390,3060,3060,3060,3060,0
|
|
20240726,135100,285767390,3060,3060,3065,3060,834
|
|
20240726,135000,283211620,3065,3060,3065,3060,752
|
|
20240726,134900,280906765,3065,3060,3065,3055,1662
|
|
20240726,134800,275817640,3060,3060,3060,3060,735
|
|
20240726,134700,273568540,3055,3060,3060,3055,932
|
|
20240726,134600,270717620,3060,3060,3060,3060,733
|
|
20240726,134500,268474640,3060,3060,3060,3060,733
|
|
20240726,134400,266231660,3060,3055,3060,3055,37
|
|
20240726,134300,266118595,3055,3055,3055,3055,1433
|
|
20240726,134200,261740780,3050,3050,3050,3045,18252
|
|
20240726,134100,206072185,3055,3055,3055,3055,732
|
|
20240726,134000,203835925,3050,3055,3055,3050,737
|
|
20240726,133900,201584395,3055,3055,3055,3050,744
|
|
20240726,133800,199311525,3050,3045,3055,3045,37
|
|
20240726,133700,199198675,3045,3045,3050,3040,7437
|
|
20240726,133600,176521870,3045,3045,3045,3045,738
|
|
20240726,133500,174274660,3045,3040,3045,3040,1842
|
|
20240726,133400,168674975,3035,3035,3035,3035,0
|
|
20240726,133300,168674975,3035,3035,3035,3035,0
|
|
20240726,133200,168674975,3035,3035,3035,3035,0
|
|
20240726,133100,168674975,3035,3035,3035,3035,0
|
|
20240726,133000,168674975,3035,3035,3035,3035,0
|
|
20240726,132900,168674975,3035,3035,3035,3035,0
|
|
20240726,132800,168674975,3035,3035,3035,3035,0
|
|
20240726,132700,168674975,3035,3035,3035,3035,0
|
|
20240726,132600,168674975,3035,3035,3035,3035,0
|
|
20240726,132500,168674975,3035,3035,3035,3035,100
|
|
20240726,132400,168371475,3040,3040,3040,3040,0
|
|
20240726,132300,168371475,3040,3040,3040,3040,0
|
|
20240726,132200,168371475,3040,3040,3040,3040,0
|
|
20240726,132100,168371475,3040,3040,3040,3040,0
|
|
20240726,132000,168371475,3040,3040,3040,3040,0
|
|
20240726,131900,168371475,3040,3040,3040,3040,1
|
|
20240726,131800,168368435,3040,3040,3040,3040,50
|
|
20240726,131700,168216435,3040,3040,3040,3040,0
|
|
20240726,131600,168216435,3040,3040,3040,3040,0
|
|
20240726,131500,168216435,3040,3040,3040,3040,0
|
|
20240726,131400,168216435,3040,3040,3040,3040,40
|
|
20240726,131300,168094835,3040,3040,3040,3040,0
|
|
20240726,131200,168094835,3040,3045,3045,3040,1105
|
|
20240726,131100,164735555,3040,3040,3040,3040,0
|
|
20240726,131000,164735555,3040,3040,3040,3040,0
|
|
20240726,130900,164735555,3040,3045,3045,3040,21
|
|
20240726,130800,164671710,3045,3045,3045,3045,0
|
|
20240726,130700,164671710,3045,3045,3045,3045,10
|
|
20240726,130600,164641260,3045,3045,3045,3045,0
|
|
20240726,130500,164641260,3045,3045,3045,3045,0
|
|
20240726,130400,164641260,3045,3045,3045,3045,60
|
|
20240726,130300,164458560,3045,3045,3045,3045,0
|
|
20240726,130200,164458560,3045,3045,3045,3045,5
|
|
20240726,130100,164443335,3045,3045,3045,3045,0
|
|
20240726,130000,164443335,3045,3045,3045,3045,202
|
|
20240726,125900,163828245,3045,3045,3045,3045,10
|
|
20240726,125800,163797795,3045,3045,3045,3045,30
|
|
20240726,125700,163706445,3045,3045,3045,3045,0
|
|
20240726,125600,163706445,3045,3045,3045,3045,0
|
|
20240726,125500,163706445,3045,3045,3045,3045,0
|
|
20240726,125400,163706445,3045,3045,3045,3045,3
|
|
20240726,125300,163697310,3045,3045,3045,3045,825
|
|
20240726,125200,161185185,3045,3045,3045,3045,2
|
|
20240726,125100,161179095,3045,3045,3045,3045,2642
|
|
20240726,125000,153134205,3045,3045,3045,3045,0
|
|
20240726,124900,153134205,3045,3045,3045,3045,0
|
|
20240726,124800,153134205,3045,3045,3045,3045,3
|
|
20240726,124700,153125070,3040,3040,3040,3040,42
|
|
20240726,124600,152997390,3040,3040,3040,3040,1
|
|
20240726,124500,152994350,3045,3040,3045,3040,28
|
|
20240726,124400,152909095,3045,3040,3045,3040,65
|
|
20240726,124300,152711490,3040,3035,3040,3035,1012
|
|
20240726,124200,149640010,3045,3045,3045,3045,0
|
|
20240726,124100,149640010,3045,3045,3045,3045,0
|
|
20240726,124000,149640010,3045,3045,3045,3045,0
|
|
20240726,123900,149640010,3045,3045,3045,3045,0
|
|
20240726,123800,149640010,3045,3040,3045,3040,2
|
|
20240726,123700,149633925,3045,3045,3045,3045,0
|
|
20240726,123600,149633925,3045,3045,3045,3045,0
|
|
20240726,123500,149633925,3045,3040,3045,3040,6
|
|
20240726,123400,149615665,3045,3040,3045,3040,31
|
|
20240726,123300,149521275,3045,3045,3045,3040,22
|
|
20240726,123200,149454290,3045,3040,3045,3040,30
|
|
20240726,123100,149362945,3045,3040,3045,3040,15
|
|
20240726,123000,149317275,3045,3040,3045,3040,2
|
|
20240726,122900,149311190,3045,3040,3045,3040,5
|
|
20240726,122800,149295975,3035,3045,3045,3035,3030
|
|
20240726,122700,140091730,3045,3045,3045,3045,3
|
|
20240726,122600,140082595,3045,3045,3045,3045,30
|
|
20240726,122500,139991245,3045,3045,3045,3045,0
|
|
20240726,122400,139991245,3045,3045,3045,3045,11
|
|
20240726,122300,139957750,3045,3045,3045,3045,0
|
|
20240726,122200,139957750,3045,3045,3045,3045,200
|
|
20240726,122100,139348750,3040,3040,3040,3040,0
|
|
20240726,122000,139348750,3040,3040,3040,3040,0
|
|
20240726,121900,139348750,3040,3040,3040,3040,0
|
|
20240726,121800,139348750,3040,3040,3040,3040,1
|
|
20240726,121700,139345710,3045,3045,3045,3045,0
|
|
20240726,121600,139345710,3045,3045,3045,3045,0
|
|
20240726,121500,139345710,3045,3035,3045,3035,9044
|
|
20240726,121400,111896930,3040,3040,3040,3040,0
|
|
20240726,121300,111896930,3040,3040,3040,3040,0
|
|
20240726,121200,111896930,3040,3035,3040,3035,101
|
|
20240726,121100,111590390,3035,3035,3035,3035,0
|
|
20240726,121000,111590390,3035,3035,3035,3035,0
|
|
20240726,120900,111590390,3035,3040,3040,3035,501
|
|
20240726,120800,110067355,3035,3035,3035,3035,60
|
|
20240726,120700,109885255,3035,3035,3035,3035,0
|
|
20240726,120600,109885255,3035,3035,3035,3035,0
|
|
20240726,120500,109885255,3035,3035,3035,3035,10
|
|
20240726,120400,109854905,3040,3040,3040,3040,510
|
|
20240726,120300,108304505,3040,3040,3040,3040,1
|
|
20240726,120200,108301465,3040,3040,3040,3040,0
|
|
20240726,120100,108301465,3040,3040,3040,3040,40
|
|
20240726,120000,108179865,3040,3040,3040,3040,113
|
|
20240726,115900,107836345,3035,3035,3035,3035,120
|
|
20240726,115800,107472145,3040,3040,3040,3040,0
|
|
20240726,115700,107472145,3040,3040,3040,3040,169
|
|
20240726,115600,106958385,3040,3040,3040,3040,1
|
|
20240726,115500,106955345,3040,3040,3040,3040,0
|
|
20240726,115400,106955345,3040,3040,3040,3040,0
|
|
20240726,115300,106955345,3040,3040,3040,3040,0
|
|
20240726,115200,106955345,3040,3040,3040,3040,0
|
|
20240726,115100,106955345,3040,3040,3040,3040,108
|
|
20240726,115000,106627025,3035,3035,3035,3035,2254
|
|
20240726,114900,99786135,3035,3035,3035,3035,0
|
|
20240726,114800,99786135,3035,3035,3035,3035,0
|
|
20240726,114700,99786135,3035,3035,3035,3035,0
|
|
20240726,114600,99786135,3035,3035,3035,3035,0
|
|
20240726,114500,99786135,3035,3035,3035,3035,28
|
|
20240726,114400,99701155,3035,3035,3035,3035,1
|
|
20240726,114300,99698120,3035,3035,3035,3035,0
|
|
20240726,114200,99698120,3035,3035,3035,3035,0
|
|
20240726,114100,99698120,3035,3035,3035,3035,0
|
|
20240726,114000,99698120,3035,3035,3035,3035,10
|
|
20240726,113900,99667770,3035,3035,3035,3035,0
|
|
20240726,113800,99667770,3035,3035,3035,3035,0
|
|
20240726,113700,99667770,3035,3035,3035,3035,0
|
|
20240726,113600,99667770,3035,3035,3035,3035,0
|
|
20240726,113500,99667770,3035,3035,3035,3035,0
|
|
20240726,113400,99667770,3035,3035,3035,3035,10
|
|
20240726,113300,99637420,3035,3035,3035,3035,0
|
|
20240726,113200,99637420,3035,3035,3035,3035,0
|
|
20240726,113100,99637420,3035,3035,3035,3035,8
|
|
20240726,113000,99613140,3035,3035,3035,3035,2
|
|
20240726,112900,99607070,3035,3035,3035,3035,1
|
|
20240726,112800,99604035,3035,3035,3035,3035,10
|
|
20240726,112700,99573685,3035,3035,3035,3035,0
|
|
20240726,112600,99573685,3035,3035,3035,3035,2
|
|
20240726,112500,99567615,3035,3035,3035,3035,0
|
|
20240726,112400,99567615,3035,3035,3035,3035,1
|
|
20240726,112300,99564580,3035,3035,3035,3035,33
|
|
20240726,112200,99464425,3035,3035,3035,3035,0
|
|
20240726,112100,99464425,3035,3035,3035,3035,1
|
|
20240726,112000,99461390,3035,3035,3035,3035,200
|
|
20240726,111900,98854390,3030,3030,3030,3030,0
|
|
20240726,111800,98854390,3030,3030,3030,3030,0
|
|
20240726,111700,98854390,3030,3030,3030,3030,0
|
|
20240726,111600,98854390,3030,3030,3030,3030,0
|
|
20240726,111500,98854390,3030,3030,3030,3030,0
|
|
20240726,111400,98854390,3030,3030,3030,3030,0
|
|
20240726,111300,98854390,3030,3030,3030,3030,0
|
|
20240726,111200,98854390,3030,3030,3030,3030,0
|
|
20240726,111100,98854390,3030,3030,3030,3030,100
|
|
20240726,111000,98551390,3035,3035,3035,3035,0
|
|
20240726,110900,98551390,3035,3035,3035,3035,2
|
|
20240726,110800,98545320,3035,3035,3035,3035,6
|
|
20240726,110700,98527110,3035,3035,3035,3035,0
|
|
20240726,110600,98527110,3035,3035,3035,3035,12
|
|
20240726,110500,98490690,3035,3030,3035,3030,2
|
|
20240726,110400,98484625,3035,3035,3035,3035,3
|
|
20240726,110300,98475520,3035,3035,3035,3035,3
|
|
20240726,110200,98466415,3035,3035,3035,3035,0
|
|
20240726,110100,98466415,3035,3035,3035,3035,3
|
|
20240726,110000,98457310,3035,3035,3035,3035,2
|
|
20240726,105900,98451240,3035,3035,3035,3035,676
|
|
20240726,105800,96399580,3035,3035,3035,3035,3
|
|
20240726,105700,96390475,3035,3035,3035,3035,0
|
|
20240726,105600,96390475,3035,3035,3035,3035,0
|
|
20240726,105500,96390475,3035,3035,3035,3035,20
|
|
20240726,105400,96329775,3035,3035,3035,3035,30
|
|
20240726,105300,96238725,3035,3035,3035,3035,0
|
|
20240726,105200,96238725,3035,3035,3035,3035,0
|
|
20240726,105100,96238725,3035,3035,3035,3035,1
|
|
20240726,105000,96235690,3030,3030,3030,3030,0
|
|
20240726,104900,96235690,3030,3030,3030,3030,678
|
|
20240726,104800,94181350,3030,3030,3030,3030,0
|
|
20240726,104700,94181350,3030,3030,3030,3030,0
|
|
20240726,104600,94181350,3030,3030,3030,3030,0
|
|
20240726,104500,94181350,3030,3030,3030,3030,100
|
|
20240726,104400,93878350,3035,3035,3035,3035,0
|
|
20240726,104300,93878350,3035,3035,3035,3035,179
|
|
20240726,104200,93335085,3035,3035,3035,3035,0
|
|
20240726,104100,93335085,3035,3035,3035,3035,720
|
|
20240726,104000,91149885,3030,3030,3030,3030,0
|
|
20240726,103900,91149885,3030,3030,3030,3030,0
|
|
20240726,103800,91149885,3030,3030,3030,3030,4
|
|
20240726,103700,91137765,3030,3030,3030,3030,20
|
|
20240726,103600,91077165,3030,3030,3030,3030,0
|
|
20240726,103500,91077165,3030,3030,3030,3030,0
|
|
20240726,103400,91077165,3030,3030,3030,3030,0
|
|
20240726,103300,91077165,3030,3030,3030,3030,13
|
|
20240726,103200,91037775,3035,3035,3035,3035,1
|
|
20240726,103100,91034740,3040,3040,3040,3040,0
|
|
20240726,103000,91034740,3040,3040,3040,3040,0
|
|
20240726,102900,91034740,3040,3035,3040,3035,1501
|
|
20240726,102800,86479200,3035,3035,3035,3035,0
|
|
20240726,102700,86479200,3035,3035,3035,3035,2203
|
|
20240726,102600,79793095,3035,3035,3035,3035,3
|
|
20240726,102500,79783990,3035,3035,3035,3035,0
|
|
20240726,102400,79783990,3035,3035,3035,3035,0
|
|
20240726,102300,79783990,3035,3035,3035,3035,1
|
|
20240726,102200,79780955,3035,3035,3035,3035,8
|
|
20240726,102100,79756675,3030,3030,3030,3030,814
|
|
20240726,102000,77290255,3035,3030,3035,3030,1074
|
|
20240726,101900,74036030,3025,3030,3030,3025,51
|
|
20240726,101800,73881750,3030,3030,3030,3030,0
|
|
20240726,101700,73881750,3030,3030,3030,3030,0
|
|
20240726,101600,73881750,3030,3030,3030,3030,0
|
|
20240726,101500,73881750,3030,3030,3030,3030,51
|
|
20240726,101400,73727220,3030,3030,3030,3030,20
|
|
20240726,101300,73666620,3030,3030,3030,3030,3
|
|
20240726,101200,73657530,3030,3030,3030,3030,0
|
|
20240726,101100,73657530,3030,3030,3030,3030,1
|
|
20240726,101000,73654500,3030,3030,3030,3030,0
|
|
20240726,100900,73654500,3030,3030,3030,3030,0
|
|
20240726,100800,73654500,3030,3030,3030,3030,0
|
|
20240726,100700,73654500,3030,3030,3030,3030,0
|
|
20240726,100600,73654500,3030,3030,3030,3030,3
|
|
20240726,100500,73645410,3030,3030,3030,3030,0
|
|
20240726,100400,73645410,3030,3030,3030,3030,17
|
|
20240726,100300,73593900,3030,3030,3030,3030,108
|
|
20240726,100200,73266660,3030,3030,3030,3030,4
|
|
20240726,100100,73254540,3030,3030,3030,3030,0
|
|
20240726,100000,73254540,3030,3030,3030,3030,34
|
|
20240726,095900,73151520,3020,3020,3020,3020,1299
|
|
20240726,095800,69228540,3030,3030,3030,3030,0
|
|
20240726,095700,69228540,3030,3030,3030,3030,2
|
|
20240726,095600,69222480,3030,3030,3030,3030,25
|
|
20240726,095500,69146730,3015,3030,3030,3015,3982
|
|
20240726,095400,57132855,3030,3030,3030,3030,20
|
|
20240726,095300,57072255,3030,3030,3030,3030,13
|
|
20240726,095200,57032865,3030,3030,3030,3030,2
|
|
20240726,095100,57026805,3030,3030,3030,3030,2
|
|
20240726,095000,57020745,3025,3025,3025,3025,1
|
|
20240726,094900,57017720,3035,3035,3035,3035,0
|
|
20240726,094800,57017720,3035,3035,3035,3035,0
|
|
20240726,094700,57017720,3035,3030,3035,3030,5
|
|
20240726,094600,57002555,3030,3035,3035,3030,129
|
|
20240726,094500,56611670,3035,3035,3035,3035,35
|
|
20240726,094400,56505445,3035,3030,3035,3030,23
|
|
20240726,094300,56435730,3035,3030,3035,3030,11
|
|
20240726,094200,56402385,3035,3030,3035,3030,3
|
|
20240726,094100,56393285,3035,3025,3035,3025,6
|
|
20240726,094000,56375105,3035,3020,3035,3020,93
|
|
20240726,093900,56094175,3025,3035,3035,3020,698
|
|
20240726,093800,53982550,3035,3040,3040,3030,217
|
|
20240726,093700,53323765,3040,3040,3040,3035,117
|
|
20240726,093600,52968100,3040,3040,3045,3035,38
|
|
20240726,093500,52852570,3030,3030,3045,3030,51
|
|
20240726,093400,52697455,3025,3040,3040,3025,11
|
|
20240726,093300,52664165,3030,3040,3050,3030,52
|
|
20240726,093200,52506395,3030,3030,3050,3030,10113
|
|
20240726,093100,21780135,3025,3025,3025,3025,480
|
|
20240726,093000,20328135,3025,3025,3025,3025,5
|
|
20240726,092900,20313010,3025,3025,3025,3020,12
|
|
20240726,092800,20276760,3020,3020,3020,3020,0
|
|
20240726,092700,20276760,3020,3020,3020,3020,5
|
|
20240726,092600,20261660,3025,3025,3025,3010,289
|
|
20240726,092500,19390120,3025,3025,3025,3025,31
|
|
20240726,092400,19296345,3025,3020,3025,3015,3818
|
|
20240726,092300,7782785,3025,3025,3025,3025,2
|
|
20240726,092200,7776735,3025,3025,3025,3025,226
|
|
20240726,092100,7093085,3025,3025,3025,3025,661
|
|
20240726,092000,5093560,3025,3025,3025,3025,0
|
|
20240726,091900,5093560,3025,3025,3025,3025,0
|
|
20240726,091800,5093560,3025,3025,3025,3025,0
|
|
20240726,091700,5093560,3025,3025,3025,3025,1
|
|
20240726,091600,5090535,3025,3020,3025,3020,9
|
|
20240726,091500,5063350,3025,3025,3025,3025,0
|
|
20240726,091400,5063350,3025,3025,3025,3025,165
|
|
20240726,091300,4564225,3025,3025,3025,3025,12
|
|
20240726,091200,4527925,3025,3025,3025,3025,1
|
|
20240726,091100,4524900,3025,3025,3025,3025,1263
|
|
20240726,091000,704325,3025,3025,3025,3025,1
|
|
20240726,090900,701300,3025,3025,3025,3025,0
|
|
20240726,090800,701300,3025,3025,3025,3025,4
|
|
20240726,090700,689200,3025,3025,3025,3025,1
|
|
20240726,090600,686175,3025,3025,3025,3020,37
|
|
20240726,090500,574255,3020,3020,3025,3020,102
|
|
20240726,090400,266210,3025,3025,3025,3025,45
|
|
20240726,090300,130085,3025,3025,3025,3025,33
|
|
20240726,090200,30260,3025,3025,3025,3025,5
|
|
20240726,090100,15135,3025,3025,3025,3025,2
|
|
20240726,090000,9085,3025,3030,3030,3025,3
|