693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,203000,289220630,3980,3980,3980,3980,1179
|
|
20240726,202900,289220630,3980,3980,3980,3980,0
|
|
20240726,202800,289220630,3980,3980,3980,3980,0
|
|
20240726,202700,289220630,3980,3980,3980,3980,0
|
|
20240726,202600,289220630,3980,3980,3980,3980,0
|
|
20240726,202500,289220630,3980,3980,3980,3980,0
|
|
20240726,202400,289220630,3980,3980,3980,3980,0
|
|
20240726,202300,289220630,3980,3980,3980,3980,0
|
|
20240726,202200,289220630,3980,3980,3980,3980,0
|
|
20240726,202100,289220630,3980,3980,3980,3980,0
|
|
20240726,202000,289220630,3980,3980,3980,3980,0
|
|
20240726,201900,289220630,3980,3980,3980,3980,0
|
|
20240726,201800,289220630,3980,3980,3980,3980,0
|
|
20240726,201700,289220630,3980,3980,3980,3980,0
|
|
20240726,201600,289220630,3980,3980,3980,3980,0
|
|
20240726,201500,289220630,3980,3980,3980,3980,0
|
|
20240726,201400,289220630,3980,3980,3980,3980,0
|
|
20240726,201300,289220630,3980,3980,3980,3980,0
|
|
20240726,201200,289220630,3980,3980,3980,3980,0
|
|
20240726,201100,289220630,3980,3980,3980,3980,0
|
|
20240726,201000,289220630,3980,3980,3980,3980,0
|
|
20240726,200900,289220630,3980,3980,3980,3980,0
|
|
20240726,200800,289220630,3980,3980,3980,3980,0
|
|
20240726,200700,289220630,3980,3980,3980,3980,0
|
|
20240726,200600,289220630,3980,3980,3980,3980,0
|
|
20240726,200500,289220630,3980,3980,3980,3980,0
|
|
20240726,200400,289220630,3980,3980,3980,3980,0
|
|
20240726,200300,289220630,3980,3980,3980,3980,0
|
|
20240726,200200,289220630,3980,3980,3980,3980,0
|
|
20240726,200100,289220630,3980,3980,3980,3980,0
|
|
20240726,200000,289220630,3980,3980,3980,3980,1179
|
|
20240726,195900,289220630,3980,3980,3980,3980,0
|
|
20240726,195800,289220630,3980,3980,3980,3980,0
|
|
20240726,195700,289220630,3980,3980,3980,3980,0
|
|
20240726,195600,289220630,3980,3980,3980,3980,0
|
|
20240726,195500,289220630,3980,3980,3980,3980,0
|
|
20240726,195400,289220630,3980,3980,3980,3980,0
|
|
20240726,195300,289220630,3980,3980,3980,3980,0
|
|
20240726,195200,289220630,3980,3980,3980,3980,0
|
|
20240726,195100,289220630,3980,3980,3980,3980,0
|
|
20240726,195000,289220630,3980,3980,3980,3980,0
|
|
20240726,194900,289220630,3980,3980,3980,3980,0
|
|
20240726,194800,289220630,3980,3980,3980,3980,0
|
|
20240726,194700,289220630,3980,3980,3980,3980,0
|
|
20240726,194600,289220630,3980,3980,3980,3980,0
|
|
20240726,194500,289220630,3980,3980,3980,3980,0
|
|
20240726,194400,289220630,3980,3980,3980,3980,0
|
|
20240726,194300,289220630,3980,3980,3980,3980,0
|
|
20240726,194200,289220630,3980,3980,3980,3980,0
|
|
20240726,194100,289220630,3980,3980,3980,3980,0
|
|
20240726,194000,289220630,3980,3980,3980,3980,0
|
|
20240726,193900,289220630,3980,3980,3980,3980,0
|
|
20240726,193800,289220630,3980,3980,3980,3980,0
|
|
20240726,193700,289220630,3980,3980,3980,3980,0
|
|
20240726,193600,289220630,3980,3980,3980,3980,0
|
|
20240726,193500,289220630,3980,3980,3980,3980,0
|
|
20240726,193400,289220630,3980,3980,3980,3980,0
|
|
20240726,193300,289220630,3980,3980,3980,3980,0
|
|
20240726,193200,289220630,3980,3980,3980,3980,0
|
|
20240726,193100,289220630,3980,3980,3980,3980,0
|
|
20240726,193000,289220630,3980,3980,3980,3980,1179
|
|
20240726,192900,289220630,3980,3980,3980,3980,0
|
|
20240726,192800,289220630,3980,3980,3980,3980,0
|
|
20240726,192700,289220630,3980,3980,3980,3980,0
|
|
20240726,192600,289220630,3980,3980,3980,3980,0
|
|
20240726,192500,289220630,3980,3980,3980,3980,0
|
|
20240726,192400,289220630,3980,3980,3980,3980,0
|
|
20240726,192300,289220630,3980,3980,3980,3980,0
|
|
20240726,192200,289220630,3980,3980,3980,3980,0
|
|
20240726,192100,289220630,3980,3980,3980,3980,0
|
|
20240726,192000,289220630,3980,3980,3980,3980,0
|
|
20240726,191900,289220630,3980,3980,3980,3980,0
|
|
20240726,191800,289220630,3980,3980,3980,3980,0
|
|
20240726,191700,289220630,3980,3980,3980,3980,0
|
|
20240726,191600,289220630,3980,3980,3980,3980,0
|
|
20240726,191500,289220630,3980,3980,3980,3980,0
|
|
20240726,191400,289220630,3980,3980,3980,3980,0
|
|
20240726,191300,289220630,3980,3980,3980,3980,0
|
|
20240726,191200,289220630,3980,3980,3980,3980,0
|
|
20240726,191100,289220630,3980,3980,3980,3980,0
|
|
20240726,191000,289220630,3980,3980,3980,3980,0
|
|
20240726,190900,289220630,3980,3980,3980,3980,0
|
|
20240726,190800,289220630,3980,3980,3980,3980,0
|
|
20240726,190700,289220630,3980,3980,3980,3980,0
|
|
20240726,190600,289220630,3980,3980,3980,3980,0
|
|
20240726,190500,289220630,3980,3980,3980,3980,0
|
|
20240726,190400,289220630,3980,3980,3980,3980,0
|
|
20240726,190300,289220630,3980,3980,3980,3980,0
|
|
20240726,190200,289220630,3980,3980,3980,3980,0
|
|
20240726,190100,289220630,3980,3980,3980,3980,0
|
|
20240726,190000,289220630,3980,3980,3980,3980,1179
|
|
20240726,185900,289220630,3980,3980,3980,3980,0
|
|
20240726,185800,289220630,3980,3980,3980,3980,0
|
|
20240726,185700,289220630,3980,3980,3980,3980,0
|
|
20240726,185600,289220630,3980,3980,3980,3980,0
|
|
20240726,185500,289220630,3980,3980,3980,3980,0
|
|
20240726,185400,289220630,3980,3980,3980,3980,0
|
|
20240726,185300,289220630,3980,3980,3980,3980,0
|
|
20240726,185200,289220630,3980,3980,3980,3980,0
|
|
20240726,185100,289220630,3980,3980,3980,3980,0
|
|
20240726,185000,289220630,3980,3980,3980,3980,0
|
|
20240726,184900,289220630,3980,3980,3980,3980,0
|
|
20240726,184800,289220630,3980,3980,3980,3980,0
|
|
20240726,184700,289220630,3980,3980,3980,3980,0
|
|
20240726,184600,289220630,3980,3980,3980,3980,0
|
|
20240726,184500,289220630,3980,3980,3980,3980,0
|
|
20240726,184400,289220630,3980,3980,3980,3980,0
|
|
20240726,184300,289220630,3980,3980,3980,3980,0
|
|
20240726,184200,289220630,3980,3980,3980,3980,0
|
|
20240726,184100,289220630,3980,3980,3980,3980,0
|
|
20240726,184000,289220630,3980,3980,3980,3980,0
|
|
20240726,183900,289220630,3980,3980,3980,3980,0
|
|
20240726,183800,289220630,3980,3980,3980,3980,0
|
|
20240726,183700,289220630,3980,3980,3980,3980,0
|
|
20240726,183600,289220630,3980,3980,3980,3980,0
|
|
20240726,183500,289220630,3980,3980,3980,3980,0
|
|
20240726,183400,289220630,3980,3980,3980,3980,0
|
|
20240726,183300,289220630,3980,3980,3980,3980,0
|
|
20240726,183200,289220630,3980,3980,3980,3980,0
|
|
20240726,183100,289220630,3980,3980,3980,3980,0
|
|
20240726,183000,289220630,3980,3980,3980,3980,1179
|
|
20240726,182900,289220630,3980,3980,3980,3980,0
|
|
20240726,182800,289220630,3980,3980,3980,3980,0
|
|
20240726,182700,289220630,3980,3980,3980,3980,0
|
|
20240726,182600,289220630,3980,3980,3980,3980,0
|
|
20240726,182500,289220630,3980,3980,3980,3980,0
|
|
20240726,182400,289220630,3980,3980,3980,3980,0
|
|
20240726,182300,289220630,3980,3980,3980,3980,0
|
|
20240726,182200,289220630,3980,3980,3980,3980,0
|
|
20240726,182100,289220630,3980,3980,3980,3980,0
|
|
20240726,182000,289220630,3980,3980,3980,3980,0
|
|
20240726,181900,289220630,3980,3980,3980,3980,0
|
|
20240726,181800,289220630,3980,3980,3980,3980,0
|
|
20240726,181700,289220630,3980,3980,3980,3980,0
|
|
20240726,181600,289220630,3980,3980,3980,3980,0
|
|
20240726,181500,289220630,3980,3980,3980,3980,0
|
|
20240726,181400,289220630,3980,3980,3980,3980,0
|
|
20240726,181300,289220630,3980,3980,3980,3980,0
|
|
20240726,181200,289220630,3980,3980,3980,3980,0
|
|
20240726,181100,289220630,3980,3980,3980,3980,0
|
|
20240726,181000,289220630,3980,3980,3980,3980,0
|
|
20240726,180900,289220630,3980,3980,3980,3980,0
|
|
20240726,180800,289220630,3980,3980,3980,3980,0
|
|
20240726,180700,289220630,3980,3980,3980,3980,0
|
|
20240726,180600,289220630,3980,3980,3980,3980,0
|
|
20240726,180500,289220630,3980,3980,3980,3980,0
|
|
20240726,180400,289220630,3980,3980,3980,3980,0
|
|
20240726,180300,289220630,3980,3980,3980,3980,0
|
|
20240726,180200,289220630,3980,3980,3980,3980,0
|
|
20240726,180100,289220630,3980,3980,3980,3980,0
|
|
20240726,180000,289220630,3980,3980,3980,3980,1179
|
|
20240726,175900,289220630,3980,3980,3980,3980,0
|
|
20240726,175800,289220630,3980,3980,3980,3980,0
|
|
20240726,175700,289220630,3980,3980,3980,3980,0
|
|
20240726,175600,289220630,3980,3980,3980,3980,0
|
|
20240726,175500,289220630,3980,3980,3980,3980,0
|
|
20240726,175400,289220630,3980,3980,3980,3980,0
|
|
20240726,175300,289220630,3980,3980,3980,3980,0
|
|
20240726,175200,289220630,3980,3980,3980,3980,0
|
|
20240726,175100,289220630,3980,3980,3980,3980,0
|
|
20240726,175000,289220630,3980,3980,3980,3980,0
|
|
20240726,174900,289220630,3980,3980,3980,3980,0
|
|
20240726,174800,289220630,3980,3980,3980,3980,0
|
|
20240726,174700,289220630,3980,3980,3980,3980,0
|
|
20240726,174600,289220630,3980,3980,3980,3980,0
|
|
20240726,174500,289220630,3980,3980,3980,3980,0
|
|
20240726,174400,289220630,3980,3980,3980,3980,0
|
|
20240726,174300,289220630,3980,3980,3980,3980,0
|
|
20240726,174200,289220630,3980,3980,3980,3980,0
|
|
20240726,174100,289220630,3980,3980,3980,3980,0
|
|
20240726,174000,289220630,3980,3980,3980,3980,0
|
|
20240726,173900,289220630,3980,3980,3980,3980,0
|
|
20240726,173800,289220630,3980,3980,3980,3980,0
|
|
20240726,173700,289220630,3980,3980,3980,3980,0
|
|
20240726,173600,289220630,3980,3980,3980,3980,0
|
|
20240726,173500,289220630,3980,3980,3980,3980,0
|
|
20240726,173400,289220630,3980,3980,3980,3980,0
|
|
20240726,173300,289220630,3980,3980,3980,3980,0
|
|
20240726,173200,289220630,3980,3980,3980,3980,0
|
|
20240726,173100,289220630,3980,3980,3980,3980,0
|
|
20240726,173000,289220630,3980,3980,3980,3980,1179
|
|
20240726,172900,289220630,3980,3980,3980,3980,0
|
|
20240726,172800,289220630,3980,3980,3980,3980,0
|
|
20240726,172700,289220630,3980,3980,3980,3980,0
|
|
20240726,172600,289220630,3980,3980,3980,3980,0
|
|
20240726,172500,289220630,3980,3980,3980,3980,0
|
|
20240726,172400,289220630,3980,3980,3980,3980,0
|
|
20240726,172300,289220630,3980,3980,3980,3980,0
|
|
20240726,172200,289220630,3980,3980,3980,3980,0
|
|
20240726,172100,289220630,3980,3980,3980,3980,0
|
|
20240726,172000,289220630,3980,3980,3980,3980,0
|
|
20240726,171900,289220630,3980,3980,3980,3980,0
|
|
20240726,171800,289220630,3980,3980,3980,3980,0
|
|
20240726,171700,289220630,3980,3980,3980,3980,0
|
|
20240726,171600,289220630,3980,3980,3980,3980,0
|
|
20240726,171500,289220630,3980,3980,3980,3980,0
|
|
20240726,171400,289220630,3980,3980,3980,3980,0
|
|
20240726,171300,289220630,3980,3980,3980,3980,0
|
|
20240726,171200,289220630,3980,3980,3980,3980,0
|
|
20240726,171100,289220630,3980,3980,3980,3980,0
|
|
20240726,171000,289220630,3980,3980,3980,3980,0
|
|
20240726,170900,289220630,3980,3980,3980,3980,0
|
|
20240726,170800,289220630,3980,3980,3980,3980,0
|
|
20240726,170700,289220630,3980,3980,3980,3980,0
|
|
20240726,170600,289220630,3980,3980,3980,3980,0
|
|
20240726,170500,289220630,3980,3980,3980,3980,0
|
|
20240726,170400,289220630,3980,3980,3980,3980,0
|
|
20240726,170300,289220630,3980,3980,3980,3980,0
|
|
20240726,170200,289220630,3980,3980,3980,3980,0
|
|
20240726,170100,289220630,3980,3980,3980,3980,0
|
|
20240726,170000,289220630,3980,3980,3980,3980,1179
|
|
20240726,165900,289220630,3980,3980,3980,3980,0
|
|
20240726,165800,289220630,3980,3980,3980,3980,0
|
|
20240726,165700,289220630,3980,3980,3980,3980,0
|
|
20240726,165600,289220630,3980,3980,3980,3980,0
|
|
20240726,165500,289220630,3980,3980,3980,3980,0
|
|
20240726,165400,289220630,3980,3980,3980,3980,0
|
|
20240726,165300,289220630,3980,3980,3980,3980,0
|
|
20240726,165200,289220630,3980,3980,3980,3980,0
|
|
20240726,165100,289220630,3980,3980,3980,3980,0
|
|
20240726,165000,289220630,3980,3980,3980,3980,0
|
|
20240726,164900,289220630,3980,3980,3980,3980,0
|
|
20240726,164800,289220630,3980,3980,3980,3980,0
|
|
20240726,164700,289220630,3980,3980,3980,3980,0
|
|
20240726,164600,289220630,3980,3980,3980,3980,0
|
|
20240726,164500,289220630,3980,3980,3980,3980,0
|
|
20240726,164400,289220630,3980,3980,3980,3980,0
|
|
20240726,164300,289220630,3980,3980,3980,3980,0
|
|
20240726,164200,289220630,3980,3980,3980,3980,0
|
|
20240726,164100,289220630,3980,3980,3980,3980,0
|
|
20240726,164000,289220630,3980,3980,3980,3980,0
|
|
20240726,163900,289220630,3980,3980,3980,3980,0
|
|
20240726,163800,289220630,3980,3980,3980,3980,0
|
|
20240726,163700,289220630,3980,3980,3980,3980,0
|
|
20240726,163600,289220630,3980,3980,3980,3980,0
|
|
20240726,163500,289220630,3980,3980,3980,3980,0
|
|
20240726,163400,289220630,3980,3980,3980,3980,0
|
|
20240726,163300,289220630,3980,3980,3980,3980,0
|
|
20240726,163200,289220630,3980,3980,3980,3980,0
|
|
20240726,163100,289220630,3980,3980,3980,3980,0
|
|
20240726,163000,289220630,3980,3980,3980,3980,1179
|
|
20240726,162900,289220630,3980,3980,3980,3980,0
|
|
20240726,162800,289220630,3980,3980,3980,3980,0
|
|
20240726,162700,289220630,3980,3980,3980,3980,0
|
|
20240726,162600,289220630,3980,3980,3980,3980,0
|
|
20240726,162500,289220630,3980,3980,3980,3980,0
|
|
20240726,162400,289220630,3980,3980,3980,3980,0
|
|
20240726,162300,289220630,3980,3980,3980,3980,0
|
|
20240726,162200,289220630,3980,3980,3980,3980,0
|
|
20240726,162100,289220630,3980,3980,3980,3980,0
|
|
20240726,162000,289220630,3980,3980,3980,3980,0
|
|
20240726,161900,289220630,3980,3980,3980,3980,0
|
|
20240726,161800,289220630,3980,3980,3980,3980,0
|
|
20240726,161700,289220630,3980,3980,3980,3980,0
|
|
20240726,161600,289220630,3980,3980,3980,3980,0
|
|
20240726,161500,289220630,3980,3980,3980,3980,0
|
|
20240726,161400,289220630,3980,3980,3980,3980,0
|
|
20240726,161300,289220630,3980,3980,3980,3980,0
|
|
20240726,161200,289220630,3980,3980,3980,3980,0
|
|
20240726,161100,289220630,3980,3980,3980,3980,0
|
|
20240726,161000,289220630,3980,3980,3980,3980,0
|
|
20240726,160900,289220630,3980,3980,3980,3980,0
|
|
20240726,160800,289220630,3980,3980,3980,3980,0
|
|
20240726,160700,289220630,3980,3980,3980,3980,0
|
|
20240726,160600,289220630,3980,3980,3980,3980,0
|
|
20240726,160500,289220630,3980,3980,3980,3980,0
|
|
20240726,160400,289220630,3980,3980,3980,3980,0
|
|
20240726,160300,289220630,3980,3980,3980,3980,0
|
|
20240726,160200,289220630,3980,3980,3980,3980,0
|
|
20240726,160100,289220630,3980,3980,3980,3980,0
|
|
20240726,160000,289220630,3980,3980,3980,3980,1179
|
|
20240726,155900,289220630,3980,3980,3980,3980,0
|
|
20240726,155800,289220630,3980,3980,3980,3980,0
|
|
20240726,155700,289220630,3980,3980,3980,3980,0
|
|
20240726,155600,289220630,3980,3980,3980,3980,0
|
|
20240726,155500,289220630,3980,3980,3980,3980,0
|
|
20240726,155400,289220630,3980,3980,3980,3980,0
|
|
20240726,155300,289220630,3980,3980,3980,3980,0
|
|
20240726,155200,289220630,3980,3980,3980,3980,0
|
|
20240726,155100,289220630,3980,3980,3980,3980,0
|
|
20240726,155000,289220630,3980,3980,3980,3980,0
|
|
20240726,154900,289220630,3980,3980,3980,3980,0
|
|
20240726,154800,289220630,3980,3980,3980,3980,0
|
|
20240726,154700,289220630,3980,3980,3980,3980,0
|
|
20240726,154600,289220630,3980,3980,3980,3980,0
|
|
20240726,154500,289220630,3980,3980,3980,3980,0
|
|
20240726,154400,289220630,3980,3980,3980,3980,0
|
|
20240726,154300,289220630,3980,3980,3980,3980,0
|
|
20240726,154200,289220630,3980,3980,3980,3980,0
|
|
20240726,154100,289220630,3980,3980,3980,3980,0
|
|
20240726,154000,289220630,3980,3980,3980,3980,0
|
|
20240726,153900,289220630,3980,3980,3980,3980,0
|
|
20240726,153800,289220630,3980,3980,3980,3980,0
|
|
20240726,153700,289220630,3980,3980,3980,3980,0
|
|
20240726,153600,289220630,3980,3980,3980,3980,0
|
|
20240726,153500,289220630,3980,3980,3980,3980,0
|
|
20240726,153400,289220630,3980,3980,3980,3980,0
|
|
20240726,153300,289220630,3980,3980,3980,3980,0
|
|
20240726,153200,289220630,3980,3980,3980,3980,0
|
|
20240726,153100,289220630,3980,3980,3980,3980,0
|
|
20240726,153000,289220630,3980,3980,3980,3980,2358
|
|
20240726,152900,284528210,3980,3980,3980,3980,0
|
|
20240726,152800,284528210,3980,3980,3980,3980,0
|
|
20240726,152700,284528210,3980,3980,3980,3980,0
|
|
20240726,152600,284528210,3980,3980,3980,3980,0
|
|
20240726,152500,284528210,3980,3980,3980,3980,0
|
|
20240726,152400,284528210,3980,3980,3980,3980,0
|
|
20240726,152300,284528210,3980,3980,3980,3980,0
|
|
20240726,152200,284528210,3980,3980,3980,3980,0
|
|
20240726,152100,284528210,3980,3980,3980,3980,0
|
|
20240726,152000,284528210,3980,3980,3980,3980,0
|
|
20240726,151900,284528210,3980,3975,3980,3975,210
|
|
20240726,151800,283693455,3980,3975,3980,3975,3977
|
|
20240726,151700,267868165,3980,3980,3980,3980,94
|
|
20240726,151600,267494045,3985,3985,3985,3985,1
|
|
20240726,151500,267490060,3980,3980,3980,3980,200
|
|
20240726,151400,266694060,3980,3980,3980,3980,600
|
|
20240726,151300,264306060,3985,3985,3985,3985,0
|
|
20240726,151200,264306060,3985,3985,3985,3985,200
|
|
20240726,151100,263509060,3985,3985,3985,3985,1
|
|
20240726,151000,263505075,3990,3990,3990,3990,70
|
|
20240726,150900,263225775,3990,3985,3990,3985,101
|
|
20240726,150800,262823285,3985,3985,3985,3985,278
|
|
20240726,150700,261715455,3995,3995,3995,3995,0
|
|
20240726,150600,261715455,3995,3995,3995,3995,1
|
|
20240726,150500,261711460,3990,3990,3990,3990,100
|
|
20240726,150400,261312460,3990,3990,3990,3990,1
|
|
20240726,150300,261308470,3985,3985,3985,3985,4
|
|
20240726,150200,261292530,3990,3990,3990,3990,0
|
|
20240726,150100,261292530,3990,3990,3990,3990,1
|
|
20240726,150000,261288540,3985,3985,3985,3985,0
|
|
20240726,145900,261288540,3985,3985,3985,3985,0
|
|
20240726,145800,261288540,3985,3985,3985,3985,3
|
|
20240726,145700,261276585,3985,3985,3985,3985,0
|
|
20240726,145600,261276585,3985,3985,3985,3985,0
|
|
20240726,145500,261276585,3985,3985,3985,3985,0
|
|
20240726,145400,261276585,3985,3985,3985,3985,0
|
|
20240726,145300,261276585,3985,3985,3985,3985,0
|
|
20240726,145200,261276585,3985,3985,3985,3985,0
|
|
20240726,145100,261276585,3985,3980,3985,3980,9
|
|
20240726,145000,261240760,3980,3980,3980,3980,0
|
|
20240726,144900,261240760,3980,3980,3980,3980,104
|
|
20240726,144800,260826840,3980,3980,3980,3980,7
|
|
20240726,144700,260798980,3980,3980,3980,3980,0
|
|
20240726,144600,260798980,3980,3980,3980,3980,0
|
|
20240726,144500,260798980,3980,3980,3980,3975,19
|
|
20240726,144400,260723395,3990,3990,3990,3990,1
|
|
20240726,144300,260719405,3975,3975,3975,3975,0
|
|
20240726,144200,260719405,3975,3975,3975,3975,0
|
|
20240726,144100,260719405,3975,3975,3975,3975,1623
|
|
20240726,144000,254267980,3970,3970,3970,3970,271
|
|
20240726,143900,253192110,3975,3990,3990,3975,8358
|
|
20240726,143800,219966520,3990,3990,3990,3990,1
|
|
20240726,143700,219962530,3990,3990,3990,3990,0
|
|
20240726,143600,219962530,3990,3990,3990,3990,1
|
|
20240726,143500,219958540,3990,3990,3990,3990,0
|
|
20240726,143400,219958540,3990,3990,3990,3990,0
|
|
20240726,143300,219958540,3990,3990,3990,3990,0
|
|
20240726,143200,219958540,3990,3990,3990,3990,1
|
|
20240726,143100,219954550,3985,3985,3985,3985,0
|
|
20240726,143000,219954550,3985,3985,3985,3985,0
|
|
20240726,142900,219954550,3985,3985,3985,3985,1
|
|
20240726,142800,219950565,3990,3990,3990,3990,166
|
|
20240726,142700,219288225,3995,3995,3995,3995,2
|
|
20240726,142600,219280235,3995,3995,3995,3995,0
|
|
20240726,142500,219280235,3995,3995,3995,3995,0
|
|
20240726,142400,219280235,3995,3995,3995,3995,0
|
|
20240726,142300,219280235,3995,3995,3995,3995,0
|
|
20240726,142200,219280235,3995,3995,3995,3995,0
|
|
20240726,142100,219280235,3995,3995,3995,3995,3
|
|
20240726,142000,219268250,3990,3990,3990,3990,0
|
|
20240726,141900,219268250,3990,3990,3990,3990,0
|
|
20240726,141800,219268250,3990,3990,3990,3990,0
|
|
20240726,141700,219268250,3990,3990,3990,3990,0
|
|
20240726,141600,219268250,3990,3990,3990,3990,0
|
|
20240726,141500,219268250,3990,3990,3990,3990,1
|
|
20240726,141400,219264260,3975,3990,3990,3975,15269
|
|
20240726,141300,158467265,3995,3995,3995,3995,0
|
|
20240726,141200,158467265,3995,3995,3995,3995,0
|
|
20240726,141100,158467265,3995,3995,3995,3995,1
|
|
20240726,141000,158463270,3995,3995,3995,3995,0
|
|
20240726,140900,158463270,3995,3995,3995,3995,0
|
|
20240726,140800,158463270,3995,3995,3995,3995,0
|
|
20240726,140700,158463270,3995,3995,3995,3995,0
|
|
20240726,140600,158463270,3995,3995,3995,3995,0
|
|
20240726,140500,158463270,3995,3995,3995,3995,0
|
|
20240726,140400,158463270,3995,3995,3995,3995,0
|
|
20240726,140300,158463270,3995,3995,3995,3995,1
|
|
20240726,140200,158459275,3990,3990,3990,3990,0
|
|
20240726,140100,158459275,3990,3990,3990,3990,1
|
|
20240726,140000,158455285,3985,3985,3985,3985,1000
|
|
20240726,135900,154470285,3985,3985,3985,3985,0
|
|
20240726,135800,154470285,3985,3985,3985,3985,112
|
|
20240726,135700,154023965,3990,3990,3990,3990,2
|
|
20240726,135600,154015985,4000,4000,4000,4000,0
|
|
20240726,135500,154015985,4000,4000,4000,4000,0
|
|
20240726,135400,154015985,4000,3995,4000,3995,100
|
|
20240726,135300,153615990,4000,4000,4000,4000,0
|
|
20240726,135200,153615990,4000,4000,4000,4000,0
|
|
20240726,135100,153615990,4000,4000,4000,4000,0
|
|
20240726,135000,153615990,4000,4000,4000,4000,0
|
|
20240726,134900,153615990,4000,4000,4000,4000,0
|
|
20240726,134800,153615990,4000,4000,4000,4000,0
|
|
20240726,134700,153615990,4000,4000,4000,4000,0
|
|
20240726,134600,153615990,4000,4000,4000,4000,0
|
|
20240726,134500,153615990,4000,4000,4000,4000,0
|
|
20240726,134400,153615990,4000,3995,4000,3995,3
|
|
20240726,134300,153603995,3995,3990,3995,3990,2
|
|
20240726,134200,153596010,3985,3985,3985,3985,7
|
|
20240726,134100,153568115,3985,3985,3985,3985,10
|
|
20240726,134000,153528265,3995,3995,3995,3995,0
|
|
20240726,133900,153528265,3995,3995,3995,3995,0
|
|
20240726,133800,153528265,3995,3995,3995,3995,0
|
|
20240726,133700,153528265,3995,3995,3995,3995,0
|
|
20240726,133600,153528265,3995,3995,3995,3995,0
|
|
20240726,133500,153528265,3995,3995,3995,3995,0
|
|
20240726,133400,153528265,3995,3995,3995,3995,0
|
|
20240726,133300,153528265,3995,3995,3995,3995,1
|
|
20240726,133200,153524270,3985,3985,3985,3985,0
|
|
20240726,133100,153524270,3985,3985,3985,3985,0
|
|
20240726,133000,153524270,3985,3985,3985,3985,0
|
|
20240726,132900,153524270,3985,3985,3985,3985,0
|
|
20240726,132800,153524270,3985,3985,3985,3985,0
|
|
20240726,132700,153524270,3985,3985,3985,3985,0
|
|
20240726,132600,153524270,3985,3985,3985,3985,0
|
|
20240726,132500,153524270,3985,3985,3985,3985,0
|
|
20240726,132400,153524270,3985,3985,3985,3985,0
|
|
20240726,132300,153524270,3985,3985,3985,3985,0
|
|
20240726,132200,153524270,3985,3990,3990,3985,400
|
|
20240726,132100,151930265,3995,3995,3995,3995,0
|
|
20240726,132000,151930265,3995,3990,3995,3985,685
|
|
20240726,131900,149198065,4000,4000,4000,4000,1
|
|
20240726,131800,149194065,3990,3995,3995,3990,520
|
|
20240726,131700,147116700,3995,3995,3995,3995,0
|
|
20240726,131600,147116700,3995,3995,3995,3995,0
|
|
20240726,131500,147116700,3995,4000,4000,3995,2
|
|
20240726,131400,147108705,4005,4005,4005,4005,0
|
|
20240726,131300,147108705,4005,4005,4005,4005,0
|
|
20240726,131200,147108705,4005,4000,4005,3990,995
|
|
20240726,131100,143129025,4000,4000,4000,4000,850
|
|
20240726,131000,139729025,4005,4005,4005,4005,0
|
|
20240726,130900,139729025,4005,4005,4005,4005,0
|
|
20240726,130800,139729025,4005,4005,4005,4005,0
|
|
20240726,130700,139729025,4005,4005,4005,4005,0
|
|
20240726,130600,139729025,4005,4005,4005,4005,0
|
|
20240726,130500,139729025,4005,4005,4005,4005,108
|
|
20240726,130400,139296485,4000,4000,4000,4000,0
|
|
20240726,130300,139296485,4000,4005,4005,4000,139
|
|
20240726,130200,138740430,4010,4010,4010,4010,161
|
|
20240726,130100,138094820,4015,4015,4015,4015,0
|
|
20240726,130000,138094820,4015,4015,4015,4015,0
|
|
20240726,125900,138094820,4015,4015,4015,4015,331
|
|
20240726,125800,136765855,4020,4020,4020,4020,0
|
|
20240726,125700,136765855,4020,4020,4020,4020,0
|
|
20240726,125600,136765855,4020,4020,4020,4020,0
|
|
20240726,125500,136765855,4020,4020,4020,4020,0
|
|
20240726,125400,136765855,4020,4015,4020,4015,129
|
|
20240726,125300,136247830,4015,4015,4015,4015,0
|
|
20240726,125200,136247830,4015,4015,4015,4015,8
|
|
20240726,125100,136215710,4030,4030,4030,4030,0
|
|
20240726,125000,136215710,4030,4030,4030,4030,0
|
|
20240726,124900,136215710,4030,4030,4030,4030,0
|
|
20240726,124800,136215710,4030,4030,4030,4030,0
|
|
20240726,124700,136215710,4030,4030,4030,4030,0
|
|
20240726,124600,136215710,4030,4030,4030,4030,0
|
|
20240726,124500,136215710,4030,4030,4030,4030,0
|
|
20240726,124400,136215710,4030,4030,4030,4030,0
|
|
20240726,124300,136215710,4030,4030,4030,4030,0
|
|
20240726,124200,136215710,4030,4030,4030,4030,0
|
|
20240726,124100,136215710,4030,4030,4030,4030,0
|
|
20240726,124000,136215710,4030,4015,4030,4015,3
|
|
20240726,123900,136203645,4010,4010,4010,4005,3
|
|
20240726,123800,136191620,4010,4010,4010,4010,2
|
|
20240726,123700,136183600,4005,4005,4005,4005,0
|
|
20240726,123600,136183600,4005,4005,4005,4005,0
|
|
20240726,123500,136183600,4005,4005,4005,4005,0
|
|
20240726,123400,136183600,4005,4005,4005,4005,0
|
|
20240726,123300,136183600,4005,4005,4005,4005,0
|
|
20240726,123200,136183600,4005,4005,4005,4005,0
|
|
20240726,123100,136183600,4005,4005,4005,4005,0
|
|
20240726,123000,136183600,4005,4005,4005,4005,0
|
|
20240726,122900,136183600,4005,4005,4005,4005,0
|
|
20240726,122800,136183600,4005,4005,4005,4005,0
|
|
20240726,122700,136183600,4005,4005,4005,4005,0
|
|
20240726,122600,136183600,4005,4000,4005,4000,572
|
|
20240726,122500,133895010,4005,4005,4005,4005,266
|
|
20240726,122400,132829680,4005,4005,4005,4005,0
|
|
20240726,122300,132829680,4005,4005,4005,4005,0
|
|
20240726,122200,132829680,4005,4005,4005,4005,0
|
|
20240726,122100,132829680,4005,4005,4005,4005,0
|
|
20240726,122000,132829680,4005,4005,4005,4005,120
|
|
20240726,121900,132349080,4015,4015,4015,4015,0
|
|
20240726,121800,132349080,4015,4015,4015,4015,0
|
|
20240726,121700,132349080,4015,4015,4015,4015,0
|
|
20240726,121600,132349080,4015,4015,4015,4015,0
|
|
20240726,121500,132349080,4015,4015,4015,4015,0
|
|
20240726,121400,132349080,4015,4015,4015,4015,0
|
|
20240726,121300,132349080,4015,4015,4015,4015,0
|
|
20240726,121200,132349080,4015,4015,4015,4015,1
|
|
20240726,121100,132345065,4010,4010,4010,4010,0
|
|
20240726,121000,132345065,4010,4010,4010,4010,0
|
|
20240726,120900,132345065,4010,4010,4010,4005,155
|
|
20240726,120800,131724210,4010,4010,4010,4010,0
|
|
20240726,120700,131724210,4010,4010,4010,4010,0
|
|
20240726,120600,131724210,4010,4010,4010,4010,0
|
|
20240726,120500,131724210,4010,4010,4010,4010,0
|
|
20240726,120400,131724210,4010,4010,4010,4010,42
|
|
20240726,120300,131555790,4010,4010,4010,4010,0
|
|
20240726,120200,131555790,4010,4010,4010,4010,122
|
|
20240726,120100,131066570,4010,4010,4010,4010,0
|
|
20240726,120000,131066570,4010,4010,4010,4010,0
|
|
20240726,115900,131066570,4010,4015,4015,4010,148
|
|
20240726,115800,130472980,4020,4020,4020,4020,0
|
|
20240726,115700,130472980,4020,4020,4020,4020,0
|
|
20240726,115600,130472980,4020,4025,4025,4020,2
|
|
20240726,115500,130464935,4035,4020,4035,4020,119
|
|
20240726,115400,129986510,4015,4010,4015,4010,24
|
|
20240726,115300,129890165,4015,4015,4015,4015,0
|
|
20240726,115200,129890165,4015,4015,4015,4015,0
|
|
20240726,115100,129890165,4015,4015,4015,4015,0
|
|
20240726,115000,129890165,4015,4015,4015,4015,0
|
|
20240726,114900,129890165,4015,4015,4015,4015,0
|
|
20240726,114800,129890165,4015,4015,4015,4015,0
|
|
20240726,114700,129890165,4015,4015,4015,4015,0
|
|
20240726,114600,129890165,4015,4015,4015,4015,11
|
|
20240726,114500,129846000,4015,4015,4015,4015,0
|
|
20240726,114400,129846000,4015,4015,4015,4015,0
|
|
20240726,114300,129846000,4015,4015,4015,4015,0
|
|
20240726,114200,129846000,4015,4020,4020,4010,451
|
|
20240726,114100,128035500,4025,4025,4025,4025,21
|
|
20240726,114000,127950975,4025,4025,4025,4025,100
|
|
20240726,113900,127548475,4025,4025,4025,4025,1
|
|
20240726,113800,127544450,4025,4025,4025,4025,0
|
|
20240726,113700,127544450,4025,4025,4025,4025,0
|
|
20240726,113600,127544450,4025,4025,4025,4025,0
|
|
20240726,113500,127544450,4025,4025,4025,4025,2
|
|
20240726,113400,127536400,4030,4030,4030,4030,0
|
|
20240726,113300,127536400,4030,4030,4030,4030,0
|
|
20240726,113200,127536400,4030,4030,4030,4030,0
|
|
20240726,113100,127536400,4030,4030,4030,4030,0
|
|
20240726,113000,127536400,4030,4030,4030,4030,10
|
|
20240726,112900,127496100,4030,4030,4030,4030,0
|
|
20240726,112800,127496100,4030,4030,4030,4030,0
|
|
20240726,112700,127496100,4030,4025,4030,4025,16
|
|
20240726,112600,127431625,4025,4025,4025,4025,0
|
|
20240726,112500,127431625,4025,4025,4025,4025,0
|
|
20240726,112400,127431625,4025,4025,4025,4025,0
|
|
20240726,112300,127431625,4025,4025,4025,4025,0
|
|
20240726,112200,127431625,4025,4025,4025,4025,0
|
|
20240726,112100,127431625,4025,4025,4025,4025,4
|
|
20240726,112000,127415525,4025,4025,4025,4025,5
|
|
20240726,111900,127395400,4025,4025,4025,4025,41
|
|
20240726,111800,127230375,4020,4020,4020,4020,0
|
|
20240726,111700,127230375,4020,4020,4020,4020,1
|
|
20240726,111600,127226355,4025,4025,4025,4025,0
|
|
20240726,111500,127226355,4025,4025,4025,4025,0
|
|
20240726,111400,127226355,4025,4025,4025,4025,1
|
|
20240726,111300,127222330,4025,4025,4025,4025,0
|
|
20240726,111200,127222330,4025,4025,4025,4025,0
|
|
20240726,111100,127222330,4025,4025,4025,4025,0
|
|
20240726,111000,127222330,4025,4020,4025,4020,1548
|
|
20240726,110900,120991635,4020,4015,4020,4015,440
|
|
20240726,110800,119222845,4015,4015,4015,4015,0
|
|
20240726,110700,119222845,4015,4015,4015,4015,0
|
|
20240726,110600,119222845,4015,4015,4015,4015,0
|
|
20240726,110500,119222845,4015,4015,4015,4015,0
|
|
20240726,110400,119222845,4015,4015,4015,4015,0
|
|
20240726,110300,119222845,4015,4015,4015,4015,0
|
|
20240726,110200,119222845,4015,4015,4015,4015,0
|
|
20240726,110100,119222845,4015,4015,4015,4015,1
|
|
20240726,110000,119218830,4020,4015,4020,4015,10
|
|
20240726,105900,119178635,4015,4015,4015,4015,0
|
|
20240726,105800,119178635,4015,4015,4015,4015,563
|
|
20240726,105700,116918190,4015,4015,4015,4015,0
|
|
20240726,105600,116918190,4015,4020,4020,4015,1000
|
|
20240726,105500,112900655,4030,4030,4030,4030,0
|
|
20240726,105400,112900655,4030,4030,4030,4030,250
|
|
20240726,105300,111893155,4035,4035,4035,4035,0
|
|
20240726,105200,111893155,4035,4035,4035,4035,0
|
|
20240726,105100,111893155,4035,4035,4035,4035,5
|
|
20240726,105000,111872980,4035,4030,4035,4030,16
|
|
20240726,104900,111808425,4030,4030,4030,4030,4
|
|
20240726,104800,111792305,4020,4030,4030,4020,6
|
|
20240726,104700,111768145,4020,4025,4025,4020,1228
|
|
20240726,104600,106829105,4035,4030,4035,4030,22
|
|
20240726,104500,106740425,4030,4030,4030,4030,1003
|
|
20240726,104400,102698335,4030,4035,4035,4025,2271
|
|
20240726,104300,93551545,4045,4045,4045,4045,0
|
|
20240726,104200,93551545,4045,4045,4050,4045,62
|
|
20240726,104100,93300680,4040,4035,4040,4035,5
|
|
20240726,104000,93280485,4030,4030,4030,4030,1
|
|
20240726,103900,93276455,4030,4030,4030,4030,1003
|
|
20240726,103800,89234365,4020,4020,4020,4020,0
|
|
20240726,103700,89234365,4020,4025,4025,4020,254
|
|
20240726,103600,88212720,4025,4025,4025,4025,5
|
|
20240726,103500,88192595,4025,4025,4030,4025,20
|
|
20240726,103400,88112020,4025,4025,4025,4025,5
|
|
20240726,103300,88091895,4030,4020,4030,4020,1363
|
|
20240726,103200,82605720,4015,4015,4015,4015,1
|
|
20240726,103100,82601705,4020,4020,4020,4020,0
|
|
20240726,103000,82601705,4020,4025,4025,4010,767
|
|
20240726,102900,79521740,4025,4025,4025,4025,0
|
|
20240726,102800,79521740,4025,4025,4025,4025,0
|
|
20240726,102700,79521740,4025,4025,4025,4025,0
|
|
20240726,102600,79521740,4025,4025,4025,4025,0
|
|
20240726,102500,79521740,4025,4025,4025,4025,0
|
|
20240726,102400,79521740,4025,4025,4025,4025,0
|
|
20240726,102300,79521740,4025,4030,4035,4025,33
|
|
20240726,102200,79388900,4025,4030,4030,4020,135
|
|
20240726,102100,78845255,4040,4040,4040,4040,0
|
|
20240726,102000,78845255,4040,4040,4040,4040,0
|
|
20240726,101900,78845255,4040,4035,4040,4035,12
|
|
20240726,101800,78796780,4050,4035,4050,4035,605
|
|
20240726,101700,76347225,4030,4030,4030,4030,1
|
|
20240726,101600,76343195,4045,4045,4045,4045,0
|
|
20240726,101500,76343195,4045,4045,4045,4045,0
|
|
20240726,101400,76343195,4045,4045,4045,4045,0
|
|
20240726,101300,76343195,4045,4045,4045,4045,1
|
|
20240726,101200,76339150,4050,4045,4050,4045,5
|
|
20240726,101100,76318910,4050,4050,4050,4050,0
|
|
20240726,101000,76318910,4050,4045,4050,4045,2
|
|
20240726,100900,76310815,4035,4035,4035,4035,0
|
|
20240726,100800,76310815,4035,4035,4035,4035,1
|
|
20240726,100700,76306780,4045,4045,4045,4045,0
|
|
20240726,100600,76306780,4045,4045,4045,4045,0
|
|
20240726,100500,76306780,4045,4045,4045,4045,0
|
|
20240726,100400,76306780,4045,4030,4045,4030,3
|
|
20240726,100300,76294670,4025,4025,4025,4025,10
|
|
20240726,100200,76254420,4040,4040,4040,4040,41
|
|
20240726,100100,76088780,4040,4040,4050,4030,483
|
|
20240726,100000,74132770,4040,4040,4040,4040,3
|
|
20240726,095900,74120650,4055,4055,4055,4055,0
|
|
20240726,095800,74120650,4055,4055,4055,4055,0
|
|
20240726,095700,74120650,4055,4055,4055,4055,0
|
|
20240726,095600,74120650,4055,4040,4055,4040,1049
|
|
20240726,095500,69867135,4030,4040,4040,4030,19
|
|
20240726,095400,69790385,4050,4035,4050,4035,2
|
|
20240726,095300,69782300,4050,4030,4050,4030,32
|
|
20240726,095200,69653040,4030,4020,4030,4020,2010
|
|
20240726,095100,61572740,4035,4015,4040,4015,4154
|
|
20240726,095000,44836570,4030,4010,4030,4010,2507
|
|
20240726,094900,34733515,4010,4010,4010,4010,64
|
|
20240726,094800,34476875,4010,4010,4010,4010,10
|
|
20240726,094700,34436775,4010,4010,4010,4010,0
|
|
20240726,094600,34436775,4010,4010,4010,4010,0
|
|
20240726,094500,34436775,4010,4010,4010,4010,0
|
|
20240726,094400,34436775,4010,4010,4010,4010,1
|
|
20240726,094300,34432765,4020,4020,4020,4020,1
|
|
20240726,094200,34428745,4015,4015,4015,4015,10
|
|
20240726,094100,34388595,4025,4025,4030,4020,71
|
|
20240726,094000,34102820,4020,4015,4030,4015,71
|
|
20240726,093900,33817145,4015,4015,4015,4015,1
|
|
20240726,093800,33813130,4005,4005,4005,4005,1
|
|
20240726,093700,33809125,4015,4010,4015,4005,4
|
|
20240726,093600,33793085,4015,4010,4025,4000,320
|
|
20240726,093500,32511340,4010,4005,4010,4005,903
|
|
20240726,093400,28894735,4000,4005,4005,4000,117
|
|
20240726,093300,28426155,4005,4005,4005,4005,2
|
|
20240726,093200,28418145,4005,4010,4025,4005,216
|
|
20240726,093100,27552845,4015,4020,4030,4015,503
|
|
20240726,093000,25531965,4025,4025,4030,4020,106
|
|
20240726,092900,25104835,4025,4030,4030,4020,203
|
|
20240726,092800,24288740,4020,4005,4020,4005,547
|
|
20240726,092700,22089955,4005,4000,4005,3995,21
|
|
20240726,092600,22005875,3995,3995,4000,3995,107
|
|
20240726,092500,21577965,3995,3995,3995,3990,3
|
|
20240726,092400,21565985,4000,3990,4000,3990,5
|
|
20240726,092300,21545995,3995,3995,3995,3995,0
|
|
20240726,092200,21545995,3995,3995,3995,3995,2
|
|
20240726,092100,21538005,3990,3990,3990,3990,2
|
|
20240726,092000,21530025,3990,3985,3990,3985,366
|
|
20240726,091900,20070945,3985,3985,3985,3985,1
|
|
20240726,091800,20066960,3975,3975,3975,3975,1
|
|
20240726,091700,20062985,3975,3980,3980,3975,205
|
|
20240726,091600,19248020,3980,3980,3995,3980,124
|
|
20240726,091500,18754235,3980,3980,3980,3980,0
|
|
20240726,091400,18754235,3980,3980,3980,3980,1
|
|
20240726,091300,18750255,4000,3980,4000,3980,2
|
|
20240726,091200,18742275,4000,3980,4000,3980,2
|
|
20240726,091100,18734295,4000,4000,4000,4000,3
|
|
20240726,091000,18722295,4000,3985,4000,3980,26
|
|
20240726,090900,18618645,3985,3985,3985,3985,1
|
|
20240726,090800,18614660,4000,3990,4000,3990,202
|
|
20240726,090700,17808670,4000,4000,4000,4000,1
|
|
20240726,090600,17804670,3995,3975,3995,3965,6
|
|
20240726,090500,17780810,4000,4000,4000,3980,40
|
|
20240726,090400,17620830,4000,4000,4000,4000,39
|
|
20240726,090300,17464830,4020,3995,4020,3995,38
|
|
20240726,090200,17312485,3985,3990,4000,3985,11
|
|
20240726,090100,17268525,4000,3995,4000,3940,830
|
|
20240726,090000,13965615,3980,3955,3980,3955,3514
|