590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184700,5522444630,9870,9870,9870,9870,12382
|
|
20240726,184600,5522444630,9870,9870,9870,9870,0
|
|
20240726,184500,5522444630,9870,9870,9870,9870,0
|
|
20240726,184400,5522444630,9870,9870,9870,9870,0
|
|
20240726,184300,5522444630,9870,9870,9870,9870,0
|
|
20240726,184200,5522444630,9870,9870,9870,9870,0
|
|
20240726,184100,5522444630,9870,9870,9870,9870,0
|
|
20240726,184000,5522444630,9870,9870,9870,9870,0
|
|
20240726,183900,5522444630,9870,9870,9870,9870,0
|
|
20240726,183800,5522444630,9870,9870,9870,9870,0
|
|
20240726,183700,5522444630,9870,9870,9870,9870,0
|
|
20240726,183600,5522444630,9870,9870,9870,9870,0
|
|
20240726,183500,5522444630,9870,9870,9870,9870,0
|
|
20240726,183400,5522444630,9870,9870,9870,9870,0
|
|
20240726,183300,5522444630,9870,9870,9870,9870,0
|
|
20240726,183200,5522444630,9870,9870,9870,9870,0
|
|
20240726,183100,5522444630,9870,9870,9870,9870,0
|
|
20240726,183000,5522444630,9870,9870,9870,9870,0
|
|
20240726,182900,5522444630,9870,9870,9870,9870,0
|
|
20240726,182800,5522444630,9870,9870,9870,9870,0
|
|
20240726,182700,5522444630,9870,9870,9870,9870,0
|
|
20240726,182600,5522444630,9870,9870,9870,9870,0
|
|
20240726,182500,5522444630,9870,9870,9870,9870,0
|
|
20240726,182400,5522444630,9870,9870,9870,9870,0
|
|
20240726,182300,5522444630,9870,9870,9870,9870,0
|
|
20240726,182200,5522444630,9870,9870,9870,9870,0
|
|
20240726,182100,5522444630,9870,9870,9870,9870,0
|
|
20240726,182000,5522444630,9870,9870,9870,9870,0
|
|
20240726,181900,5522444630,9870,9870,9870,9870,0
|
|
20240726,181800,5522444630,9870,9870,9870,9870,0
|
|
20240726,181700,5522444630,9870,9870,9870,9870,12382
|
|
20240726,181600,5522444630,9870,9870,9870,9870,0
|
|
20240726,181500,5522444630,9870,9870,9870,9870,0
|
|
20240726,181400,5522444630,9870,9870,9870,9870,0
|
|
20240726,181300,5522444630,9870,9870,9870,9870,0
|
|
20240726,181200,5522444630,9870,9870,9870,9870,0
|
|
20240726,181100,5522444630,9870,9870,9870,9870,0
|
|
20240726,181000,5522444630,9870,9870,9870,9870,0
|
|
20240726,180900,5522444630,9870,9870,9870,9870,0
|
|
20240726,180800,5522444630,9870,9870,9870,9870,0
|
|
20240726,180700,5522444630,9870,9870,9870,9870,0
|
|
20240726,180600,5522444630,9870,9870,9870,9870,0
|
|
20240726,180500,5522444630,9870,9870,9870,9870,0
|
|
20240726,180400,5522444630,9870,9870,9870,9870,0
|
|
20240726,180300,5522444630,9870,9870,9870,9870,0
|
|
20240726,180200,5522444630,9870,9870,9870,9870,0
|
|
20240726,180100,5522444630,9870,9870,9870,9870,0
|
|
20240726,180000,5522444630,9870,9870,9870,9870,0
|
|
20240726,175900,5522444630,9870,9870,9870,9870,0
|
|
20240726,175800,5522444630,9870,9870,9870,9870,0
|
|
20240726,175700,5522444630,9870,9870,9870,9870,0
|
|
20240726,175600,5522444630,9870,9870,9870,9870,0
|
|
20240726,175500,5522444630,9870,9870,9870,9870,0
|
|
20240726,175400,5522444630,9870,9870,9870,9870,0
|
|
20240726,175300,5522444630,9870,9870,9870,9870,0
|
|
20240726,175200,5522444630,9870,9870,9870,9870,0
|
|
20240726,175100,5522444630,9870,9870,9870,9870,0
|
|
20240726,175000,5522444630,9870,9870,9870,9870,0
|
|
20240726,174900,5522444630,9870,9870,9870,9870,0
|
|
20240726,174800,5522444630,9870,9870,9870,9870,0
|
|
20240726,174700,5522444630,9870,9870,9870,9870,12382
|
|
20240726,174600,5522444630,9870,9870,9870,9870,0
|
|
20240726,174500,5522444630,9870,9870,9870,9870,0
|
|
20240726,174400,5522444630,9870,9870,9870,9870,0
|
|
20240726,174300,5522444630,9870,9870,9870,9870,0
|
|
20240726,174200,5522444630,9870,9870,9870,9870,0
|
|
20240726,174100,5522444630,9870,9870,9870,9870,0
|
|
20240726,174000,5522444630,9870,9870,9870,9870,0
|
|
20240726,173900,5522444630,9870,9870,9870,9870,0
|
|
20240726,173800,5522444630,9870,9870,9870,9870,0
|
|
20240726,173700,5522444630,9870,9870,9870,9870,0
|
|
20240726,173600,5522444630,9870,9870,9870,9870,0
|
|
20240726,173500,5522444630,9870,9870,9870,9870,0
|
|
20240726,173400,5522444630,9870,9870,9870,9870,0
|
|
20240726,173300,5522444630,9870,9870,9870,9870,0
|
|
20240726,173200,5522444630,9870,9870,9870,9870,0
|
|
20240726,173100,5522444630,9870,9870,9870,9870,0
|
|
20240726,173000,5522444630,9870,9870,9870,9870,0
|
|
20240726,172900,5522444630,9870,9870,9870,9870,0
|
|
20240726,172800,5522444630,9870,9870,9870,9870,0
|
|
20240726,172700,5522444630,9870,9870,9870,9870,0
|
|
20240726,172600,5522444630,9870,9870,9870,9870,0
|
|
20240726,172500,5522444630,9870,9870,9870,9870,0
|
|
20240726,172400,5522444630,9870,9870,9870,9870,0
|
|
20240726,172300,5522444630,9870,9870,9870,9870,0
|
|
20240726,172200,5522444630,9870,9870,9870,9870,0
|
|
20240726,172100,5522444630,9870,9870,9870,9870,0
|
|
20240726,172000,5522444630,9870,9870,9870,9870,0
|
|
20240726,171900,5522444630,9870,9870,9870,9870,0
|
|
20240726,171800,5522444630,9870,9870,9870,9870,0
|
|
20240726,171700,5522444630,9870,9870,9870,9870,12382
|
|
20240726,171600,5522444630,9870,9870,9870,9870,0
|
|
20240726,171500,5522444630,9870,9870,9870,9870,0
|
|
20240726,171400,5522444630,9870,9870,9870,9870,0
|
|
20240726,171300,5522444630,9870,9870,9870,9870,0
|
|
20240726,171200,5522444630,9870,9870,9870,9870,0
|
|
20240726,171100,5522444630,9870,9870,9870,9870,0
|
|
20240726,171000,5522444630,9870,9870,9870,9870,0
|
|
20240726,170900,5522444630,9870,9870,9870,9870,0
|
|
20240726,170800,5522444630,9870,9870,9870,9870,0
|
|
20240726,170700,5522444630,9870,9870,9870,9870,0
|
|
20240726,170600,5522444630,9870,9870,9870,9870,0
|
|
20240726,170500,5522444630,9870,9870,9870,9870,0
|
|
20240726,170400,5522444630,9870,9870,9870,9870,0
|
|
20240726,170300,5522444630,9870,9870,9870,9870,0
|
|
20240726,170200,5522444630,9870,9870,9870,9870,0
|
|
20240726,170100,5522444630,9870,9870,9870,9870,0
|
|
20240726,170000,5522444630,9870,9870,9870,9870,0
|
|
20240726,165900,5522444630,9870,9870,9870,9870,0
|
|
20240726,165800,5522444630,9870,9870,9870,9870,0
|
|
20240726,165700,5522444630,9870,9870,9870,9870,0
|
|
20240726,165600,5522444630,9870,9870,9870,9870,0
|
|
20240726,165500,5522444630,9870,9870,9870,9870,0
|
|
20240726,165400,5522444630,9870,9870,9870,9870,0
|
|
20240726,165300,5522444630,9870,9870,9870,9870,0
|
|
20240726,165200,5522444630,9870,9870,9870,9870,0
|
|
20240726,165100,5522444630,9870,9870,9870,9870,0
|
|
20240726,165000,5522444630,9870,9870,9870,9870,0
|
|
20240726,164900,5522444630,9870,9870,9870,9870,0
|
|
20240726,164800,5522444630,9870,9870,9870,9870,0
|
|
20240726,164700,5522444630,9870,9870,9870,9870,12382
|
|
20240726,164600,5522444630,9870,9870,9870,9870,0
|
|
20240726,164500,5522444630,9870,9870,9870,9870,0
|
|
20240726,164400,5522444630,9870,9870,9870,9870,0
|
|
20240726,164300,5522444630,9870,9870,9870,9870,0
|
|
20240726,164200,5522444630,9870,9870,9870,9870,0
|
|
20240726,164100,5522444630,9870,9870,9870,9870,0
|
|
20240726,164000,5522444630,9870,9870,9870,9870,0
|
|
20240726,163900,5522444630,9870,9870,9870,9870,0
|
|
20240726,163800,5522444630,9870,9870,9870,9870,0
|
|
20240726,163700,5522444630,9870,9870,9870,9870,0
|
|
20240726,163600,5522444630,9870,9870,9870,9870,0
|
|
20240726,163500,5522444630,9870,9870,9870,9870,0
|
|
20240726,163400,5522444630,9870,9870,9870,9870,0
|
|
20240726,163300,5522444630,9870,9870,9870,9870,0
|
|
20240726,163200,5522444630,9870,9870,9870,9870,0
|
|
20240726,163100,5522444630,9870,9870,9870,9870,0
|
|
20240726,163000,5522444630,9870,9870,9870,9870,0
|
|
20240726,162900,5522444630,9870,9870,9870,9870,0
|
|
20240726,162800,5522444630,9870,9870,9870,9870,0
|
|
20240726,162700,5522444630,9870,9870,9870,9870,0
|
|
20240726,162600,5522444630,9870,9870,9870,9870,0
|
|
20240726,162500,5522444630,9870,9870,9870,9870,0
|
|
20240726,162400,5522444630,9870,9870,9870,9870,0
|
|
20240726,162300,5522444630,9870,9870,9870,9870,0
|
|
20240726,162200,5522444630,9870,9870,9870,9870,0
|
|
20240726,162100,5522444630,9870,9870,9870,9870,0
|
|
20240726,162000,5522444630,9870,9870,9870,9870,0
|
|
20240726,161900,5522444630,9870,9870,9870,9870,0
|
|
20240726,161800,5522444630,9870,9870,9870,9870,0
|
|
20240726,161700,5522444630,9870,9870,9870,9870,12382
|
|
20240726,161600,5522444630,9870,9870,9870,9870,0
|
|
20240726,161500,5522444630,9870,9870,9870,9870,0
|
|
20240726,161400,5522444630,9870,9870,9870,9870,0
|
|
20240726,161300,5522444630,9870,9870,9870,9870,0
|
|
20240726,161200,5522444630,9870,9870,9870,9870,0
|
|
20240726,161100,5522444630,9870,9870,9870,9870,0
|
|
20240726,161000,5522444630,9870,9870,9870,9870,0
|
|
20240726,160900,5522444630,9870,9870,9870,9870,0
|
|
20240726,160800,5522444630,9870,9870,9870,9870,0
|
|
20240726,160700,5522444630,9870,9870,9870,9870,0
|
|
20240726,160600,5522444630,9870,9870,9870,9870,0
|
|
20240726,160500,5522444630,9870,9870,9870,9870,0
|
|
20240726,160400,5522444630,9870,9870,9870,9870,0
|
|
20240726,160300,5522444630,9870,9870,9870,9870,0
|
|
20240726,160200,5522444630,9870,9870,9870,9870,0
|
|
20240726,160100,5522444630,9870,9870,9870,9870,0
|
|
20240726,160000,5522444630,9870,9870,9870,9870,0
|
|
20240726,155900,5522444630,9870,9870,9870,9870,0
|
|
20240726,155800,5522444630,9870,9870,9870,9870,0
|
|
20240726,155700,5522444630,9870,9870,9870,9870,0
|
|
20240726,155600,5522444630,9870,9870,9870,9870,0
|
|
20240726,155500,5522444630,9870,9870,9870,9870,0
|
|
20240726,155400,5522444630,9870,9870,9870,9870,0
|
|
20240726,155300,5522444630,9870,9870,9870,9870,0
|
|
20240726,155200,5522444630,9870,9870,9870,9870,0
|
|
20240726,155100,5522444630,9870,9870,9870,9870,0
|
|
20240726,155000,5522444630,9870,9870,9870,9870,0
|
|
20240726,154900,5522444630,9870,9870,9870,9870,0
|
|
20240726,154800,5522444630,9870,9870,9870,9870,0
|
|
20240726,154700,5522444630,9870,9870,9870,9870,12382
|
|
20240726,154600,5522444630,9870,9870,9870,9870,0
|
|
20240726,154500,5522444630,9870,9870,9870,9870,0
|
|
20240726,154400,5522444630,9870,9870,9870,9870,0
|
|
20240726,154300,5522444630,9870,9870,9870,9870,0
|
|
20240726,154200,5522444630,9870,9870,9870,9870,0
|
|
20240726,154100,5522444630,9870,9870,9870,9870,0
|
|
20240726,154000,5522444630,9870,9870,9870,9870,0
|
|
20240726,153900,5522444630,9870,9870,9870,9870,0
|
|
20240726,153800,5522444630,9870,9870,9870,9870,0
|
|
20240726,153700,5522444630,9870,9870,9870,9870,0
|
|
20240726,153600,5522444630,9870,9870,9870,9870,0
|
|
20240726,153500,5522444630,9870,9870,9870,9870,0
|
|
20240726,153400,5522444630,9870,9870,9870,9870,0
|
|
20240726,153300,5522444630,9870,9870,9870,9870,0
|
|
20240726,153200,5522444630,9870,9870,9870,9870,0
|
|
20240726,153100,5522444630,9870,9870,9870,9870,0
|
|
20240726,153000,5522444630,9870,9870,9870,9870,12382
|
|
20240726,152900,5400234290,9880,9880,9880,9880,0
|
|
20240726,152800,5400234290,9880,9880,9880,9880,0
|
|
20240726,152700,5400234290,9880,9880,9880,9880,0
|
|
20240726,152600,5400234290,9880,9880,9880,9880,0
|
|
20240726,152500,5400234290,9880,9880,9880,9880,0
|
|
20240726,152400,5400234290,9880,9880,9880,9880,0
|
|
20240726,152300,5400234290,9880,9880,9880,9880,0
|
|
20240726,152200,5400234290,9880,9880,9880,9880,0
|
|
20240726,152100,5400234290,9880,9880,9880,9880,0
|
|
20240726,152000,5400234290,9880,9880,9880,9880,0
|
|
20240726,151900,5400234290,9880,9900,9900,9880,579
|
|
20240726,151800,5394508400,9900,9900,9900,9870,1091
|
|
20240726,151700,5383711190,9900,9900,9900,9870,1533
|
|
20240726,151600,5368541450,9900,9910,9920,9900,1025
|
|
20240726,151500,5358378790,9910,9920,9920,9910,152
|
|
20240726,151400,5356870960,9930,9920,9930,9920,13
|
|
20240726,151300,5356741930,9920,9920,9920,9920,24
|
|
20240726,151200,5356503850,9920,9930,9930,9920,351
|
|
20240726,151100,5353020420,9930,9920,9930,9920,534
|
|
20240726,151000,5347721110,9930,9930,9930,9920,256
|
|
20240726,150900,5345179510,9930,9920,9930,9920,5066
|
|
20240726,150800,5294885380,9920,9920,9920,9920,511
|
|
20240726,150700,5289816260,9920,9920,9920,9910,306
|
|
20240726,150600,5286781540,9910,9880,9910,9870,7424
|
|
20240726,150500,5213352330,9880,9880,9880,9880,2153
|
|
20240726,150400,5192080690,9880,9880,9880,9880,110
|
|
20240726,150300,5190993890,9880,9880,9880,9880,1072
|
|
20240726,150200,5180402530,9880,9890,9890,9880,260
|
|
20240726,150100,5177832590,9880,9890,9900,9850,1034
|
|
20240726,150000,5167613320,9890,9890,9890,9890,1
|
|
20240726,145900,5167603430,9900,9910,9910,9900,42
|
|
20240726,145800,5167187430,9910,9910,9910,9910,328
|
|
20240726,145700,5163936950,9910,9910,9910,9900,427
|
|
20240726,145600,5159708490,9910,9910,9920,9900,2007
|
|
20240726,145500,5139831300,9910,9900,9930,9900,1308
|
|
20240726,145400,5126863750,9910,9850,9910,9850,7927
|
|
20240726,145300,5048575640,9860,9860,9860,9810,5927
|
|
20240726,145200,4990333600,9860,9840,9860,9840,1171
|
|
20240726,145100,4978799980,9850,9840,9850,9830,986
|
|
20240726,145000,4969099990,9830,9850,9850,9830,650
|
|
20240726,144900,4962704340,9840,9850,9850,9840,291
|
|
20240726,144800,4959840200,9850,9840,9850,9840,486
|
|
20240726,144700,4955056150,9840,9840,9840,9820,444
|
|
20240726,144600,4950690250,9850,9840,9850,9820,2559
|
|
20240726,144500,4925550330,9850,9840,9850,9830,694
|
|
20240726,144400,4918725190,9840,9830,9840,9830,275
|
|
20240726,144300,4916021780,9830,9840,9850,9830,427
|
|
20240726,144200,4911823640,9830,9830,9850,9830,418
|
|
20240726,144100,4907713640,9830,9840,9840,9830,2056
|
|
20240726,144000,4887501950,9840,9840,9850,9840,1414
|
|
20240726,143900,4873586370,9850,9850,9850,9840,410
|
|
20240726,143800,4869551900,9850,9860,9860,9850,358
|
|
20240726,143700,4866025470,9850,9870,9870,9850,121
|
|
20240726,143600,4864831420,9880,9880,9880,9870,579
|
|
20240726,143500,4859110910,9880,9880,9880,9850,2037
|
|
20240726,143400,4839024920,9880,9880,9880,9880,219
|
|
20240726,143300,4836861200,9880,9870,9880,9870,1219
|
|
20240726,143200,4824818060,9870,9870,9880,9870,219
|
|
20240726,143100,4822655470,9870,9870,9870,9870,1183
|
|
20240726,143000,4810979260,9870,9870,9870,9860,801
|
|
20240726,142900,4803077170,9870,9870,9870,9870,1122
|
|
20240726,142800,4792003030,9870,9860,9870,9860,636
|
|
20240726,142700,4785732050,9860,9860,9860,9850,397
|
|
20240726,142600,4781819470,9860,9850,9860,9840,753
|
|
20240726,142500,4774405790,9850,9850,9850,9840,523
|
|
20240726,142400,4769258070,9860,9860,9860,9850,323
|
|
20240726,142300,4766076130,9860,9850,9860,9850,123
|
|
20240726,142200,4764864450,9850,9850,9860,9850,171
|
|
20240726,142100,4763180000,9850,9850,9850,9840,1577
|
|
20240726,142000,4747648650,9850,9840,9850,9840,723
|
|
20240726,141900,4740534060,9850,9850,9850,9840,116
|
|
20240726,141800,4739392350,9850,9850,9850,9840,203
|
|
20240726,141700,4737392950,9850,9850,9850,9850,669
|
|
20240726,141600,4730803300,9850,9850,9850,9830,206
|
|
20240726,141500,4728775220,9850,9830,9850,9830,810
|
|
20240726,141400,4720812900,9830,9850,9850,9830,1143
|
|
20240726,141300,4709566560,9860,9840,9860,9840,267
|
|
20240726,141200,4706938050,9840,9840,9840,9820,3317
|
|
20240726,141100,4674362100,9840,9820,9840,9820,254
|
|
20240726,141000,4671865130,9830,9830,9840,9820,1070
|
|
20240726,140900,4661353140,9840,9830,9840,9830,1125
|
|
20240726,140800,4650294380,9830,9830,9830,9810,2701
|
|
20240726,140700,4623754550,9810,9820,9830,9810,1544
|
|
20240726,140600,4608598510,9830,9830,9830,9810,1085
|
|
20240726,140500,4597943100,9840,9840,9840,9820,3436
|
|
20240726,140400,4564155530,9840,9850,9850,9830,3456
|
|
20240726,140300,4530150130,9850,9860,9860,9840,3671
|
|
20240726,140200,4493987440,9870,9870,9870,9860,689
|
|
20240726,140100,4487193790,9860,9860,9870,9850,2809
|
|
20240726,140000,4459519280,9880,9880,9880,9860,1106
|
|
20240726,135900,4448601440,9880,9870,9880,9870,487
|
|
20240726,135800,4443794690,9880,9860,9880,9860,831
|
|
20240726,135700,4435595970,9880,9870,9880,9860,2907
|
|
20240726,135600,4406927680,9870,9880,9880,9870,1238
|
|
20240726,135500,4394707620,9880,9880,9880,9870,1842
|
|
20240726,135400,4376519560,9880,9890,9890,9880,4857
|
|
20240726,135300,4328530350,9890,9890,9890,9880,2159
|
|
20240726,135200,4307179110,9890,9900,9900,9890,4563
|
|
20240726,135100,4262010050,9900,9910,9920,9900,616
|
|
20240726,135000,4255908440,9910,9910,9920,9910,314
|
|
20240726,134900,4252796630,9910,9910,9920,9910,428
|
|
20240726,134800,4248555110,9910,9910,9920,9900,765
|
|
20240726,134700,4240975970,9900,9900,9910,9900,1520
|
|
20240726,134600,4225926870,9900,9900,9910,9900,384
|
|
20240726,134500,4222125260,9900,9900,9910,9900,595
|
|
20240726,134400,4216233760,9910,9910,9910,9900,1377
|
|
20240726,134300,4202600320,9910,9920,9920,9910,496
|
|
20240726,134200,4197684940,9910,9900,9910,9900,537
|
|
20240726,134100,4192366350,9910,9920,9920,9910,750
|
|
20240726,134000,4184933690,9920,9910,9920,9900,497
|
|
20240726,133900,4180009710,9910,9910,9910,9900,347
|
|
20240726,133800,4176573700,9900,9910,9910,9900,9076
|
|
20240726,133700,4086720100,9910,9910,9910,9910,273
|
|
20240726,133600,4084014670,9910,9900,9910,9900,1490
|
|
20240726,133500,4069263260,9900,9910,9920,9900,2505
|
|
20240726,133400,4044441460,9910,9910,9910,9910,1294
|
|
20240726,133300,4031617920,9910,9910,9920,9910,293
|
|
20240726,133200,4028714240,9910,9920,9930,9910,1355
|
|
20240726,133100,4015274330,9920,9930,9930,9920,2021
|
|
20240726,133000,3995221910,9920,9920,9920,9920,556
|
|
20240726,132900,3989706390,9920,9920,9920,9920,885
|
|
20240726,132800,3980927190,9930,9940,9940,9930,871
|
|
20240726,132700,3972278120,9940,9930,9950,9930,566
|
|
20240726,132600,3966657640,9940,9940,9940,9940,935
|
|
20240726,132500,3957363740,9950,9950,9950,9950,132
|
|
20240726,132400,3956050340,9950,9940,9950,9940,181
|
|
20240726,132300,3954249490,9940,9950,9950,9940,86
|
|
20240726,132200,3953394550,9940,9940,9940,9940,1
|
|
20240726,132100,3953384610,9940,9950,9960,9940,449
|
|
20240726,132000,3948919450,9950,9930,9950,9930,4067
|
|
20240726,131900,3908467750,9930,9930,9940,9930,333
|
|
20240726,131800,3905161020,9940,9940,9940,9940,50
|
|
20240726,131700,3904664020,9930,9930,9930,9920,1923
|
|
20240726,131600,3885570230,9930,9930,9930,9930,23
|
|
20240726,131500,3885341840,9930,9930,9930,9930,246
|
|
20240726,131400,3882899060,9920,9920,9920,9920,1211
|
|
20240726,131300,3870885940,9920,9920,9920,9920,8
|
|
20240726,131200,3870806580,9910,9910,9920,9910,782
|
|
20240726,131100,3863056930,9910,9910,9910,9910,224
|
|
20240726,131000,3860837090,9900,9910,9910,9900,447
|
|
20240726,130900,3856409100,9910,9920,9920,9900,1631
|
|
20240726,130800,3840249570,9900,9930,9940,9900,465
|
|
20240726,130700,3835644190,9910,9920,9940,9910,4766
|
|
20240726,130600,3788412000,9910,9920,9920,9910,917
|
|
20240726,130500,3779318290,9920,9910,9920,9910,508
|
|
20240726,130400,3774280160,9940,9920,9940,9910,1195
|
|
20240726,130300,3762433460,9920,9930,9930,9910,408
|
|
20240726,130200,3758388320,9910,9910,9940,9910,1565
|
|
20240726,130100,3742875910,9910,9920,9930,9910,1601
|
|
20240726,130000,3726995480,9920,9930,9930,9920,1732
|
|
20240726,125900,3709813470,9930,9930,9930,9920,914
|
|
20240726,125800,3700741270,9920,9930,9930,9920,1465
|
|
20240726,125700,3686198630,9930,9930,9950,9930,3372
|
|
20240726,125600,3652714550,9930,9940,9950,9930,736
|
|
20240726,125500,3645405010,9930,9940,9940,9930,301
|
|
20240726,125400,3642415980,9930,9930,9940,9930,351
|
|
20240726,125300,3638930490,9930,9940,9940,9930,348
|
|
20240726,125200,3635474370,9930,9930,9940,9930,512
|
|
20240726,125100,3630388510,9930,9940,9940,9930,950
|
|
20240726,125000,3620946820,9940,9940,9940,9930,639
|
|
20240726,124900,3614597220,9940,9940,9940,9930,595
|
|
20240726,124800,3608684280,9930,9940,9940,9930,431
|
|
20240726,124700,3604403080,9940,9950,9950,9940,288
|
|
20240726,124600,3601540230,9950,9940,9950,9940,567
|
|
20240726,124500,3595902110,9940,9950,9950,9930,528
|
|
20240726,124400,3590648770,9930,9930,9950,9930,2137
|
|
20240726,124300,3569414120,9930,9930,9930,9930,276
|
|
20240726,124200,3566673440,9930,9930,9940,9930,621
|
|
20240726,124100,3560503270,9930,9930,9940,9930,3215
|
|
20240726,124000,3528577820,9930,9940,9940,9930,1209
|
|
20240726,123900,3516565160,9950,9940,9950,9940,681
|
|
20240726,123800,3509793940,9940,9950,9950,9940,578
|
|
20240726,123700,3504048600,9940,9940,9950,9940,360
|
|
20240726,123600,3500470030,9940,9940,9950,9940,4432
|
|
20240726,123500,3456410860,9950,9950,9950,9940,478
|
|
20240726,123400,3451656540,9950,9950,9950,9940,1113
|
|
20240726,123300,3440584170,9950,9950,9950,9950,0
|
|
20240726,123200,3440584170,9950,9960,9960,9950,2739
|
|
20240726,123100,3413328540,9970,9970,9970,9960,1102
|
|
20240726,123000,3402349600,9970,9970,9970,9970,377
|
|
20240726,122900,3398590910,9970,9970,9970,9970,13
|
|
20240726,122800,3398461300,9960,9970,9970,9960,475
|
|
20240726,122700,3393729440,9970,9970,9980,9970,1018
|
|
20240726,122600,3383574860,9980,9940,9980,9940,3361
|
|
20240726,122500,3350135880,9950,9950,9950,9940,570
|
|
20240726,122400,3344468380,9950,9940,9950,9940,840
|
|
20240726,122300,3336114210,9940,9950,9950,9940,600
|
|
20240726,122200,3330150200,9950,9950,9950,9940,773
|
|
20240726,122100,3322466360,9940,9940,9950,9940,524
|
|
20240726,122000,3317257300,9940,9930,9950,9930,1127
|
|
20240726,121900,3306059280,9930,9940,9940,9930,2872
|
|
20240726,121800,3277524900,9940,9950,9950,9940,1651
|
|
20240726,121700,3261113030,9950,9960,9980,9940,2743
|
|
20240726,121600,3233830190,9980,9980,9980,9950,13785
|
|
20240726,121500,3096507430,9980,9990,10000,9970,6945
|
|
20240726,121400,3027205260,9990,10000,10000,9990,686
|
|
20240726,121300,3020351720,10000,10000,10000,10000,712
|
|
20240726,121200,3013231720,10000,10000,10000,10000,379
|
|
20240726,121100,3009441720,10000,10000,10000,10000,761
|
|
20240726,121000,3001831720,10000,10010,10010,10000,585
|
|
20240726,120900,2995980380,10010,10010,10010,10000,1787
|
|
20240726,120800,2978105620,10000,10010,10010,10000,387
|
|
20240726,120700,2974235610,10000,10000,10000,10000,279
|
|
20240726,120600,2971445610,10000,10000,10010,10000,379
|
|
20240726,120500,2967655530,10000,10000,10010,10000,1448
|
|
20240726,120400,2953175380,10000,10000,10000,10000,1449
|
|
20240726,120300,2938685380,10000,10000,10010,10000,1812
|
|
20240726,120200,2920563380,10010,10010,10010,10000,581
|
|
20240726,120100,2914751520,10010,10000,10010,10000,1028
|
|
20240726,120000,2904469810,10000,10000,10010,10000,1388
|
|
20240726,115900,2890589310,10000,10000,10010,10000,736
|
|
20240726,115800,2883227310,10000,10000,10000,10000,504
|
|
20240726,115700,2878187310,10010,10000,10010,10000,394
|
|
20240726,115600,2874246810,10000,10010,10010,10000,1769
|
|
20240726,115500,2856540670,10010,10020,10020,10010,1546
|
|
20240726,115400,2841065160,10010,10010,10020,10010,370
|
|
20240726,115300,2837360460,10010,10020,10020,10010,387
|
|
20240726,115200,2833485570,10010,10010,10020,10010,713
|
|
20240726,115100,2826348340,10010,10030,10030,10010,1133
|
|
20240726,115000,2815004890,10030,10020,10030,10010,298
|
|
20240726,114900,2812021600,10020,10010,10020,10010,1669
|
|
20240726,114800,2795312840,10020,10010,10020,10010,628
|
|
20240726,114700,2789024170,10020,10020,10020,10010,446
|
|
20240726,114600,2784558780,10020,10010,10020,10010,501
|
|
20240726,114500,2779541770,10030,10030,10030,10030,20
|
|
20240726,114400,2779341170,10030,10020,10030,10020,453
|
|
20240726,114300,2774800280,10030,10030,10030,10030,35
|
|
20240726,114200,2774449230,10030,10020,10030,10020,110
|
|
20240726,114100,2773346930,10020,10030,10030,10020,378
|
|
20240726,114000,2769555610,10040,10040,10040,10040,773
|
|
20240726,113900,2761794690,10040,10040,10040,10040,0
|
|
20240726,113800,2761794690,10040,10050,10050,10040,7
|
|
20240726,113700,2761724400,10050,10010,10050,10000,714
|
|
20240726,113600,2754580070,10010,10010,10010,10010,340
|
|
20240726,113500,2751176670,10010,10010,10010,10010,2453
|
|
20240726,113400,2726622140,10000,10000,10000,10000,1769
|
|
20240726,113300,2708932140,9990,9990,9990,9980,830
|
|
20240726,113200,2700641570,9980,9990,9990,9980,1088
|
|
20240726,113100,2689776510,9990,9990,9990,9990,73
|
|
20240726,113000,2689047240,9980,9990,9990,9980,2029
|
|
20240726,112900,2668796010,10000,9990,10000,9990,1105
|
|
20240726,112800,2657752150,9990,9990,10000,9990,2828
|
|
20240726,112700,2629493450,10000,9980,10000,9980,1588
|
|
20240726,112600,2613629090,9990,9980,9990,9980,917
|
|
20240726,112500,2604475280,9970,9980,9990,9970,3133
|
|
20240726,112400,2573208430,9990,9990,10000,9980,3226
|
|
20240726,112300,2540980480,9990,10000,10000,9990,456
|
|
20240726,112200,2536424650,9990,10000,10010,9990,5417
|
|
20240726,112100,2482260720,10000,10000,10000,10000,1557
|
|
20240726,112000,2466690720,10000,10020,10020,10000,2352
|
|
20240726,111900,2443140510,10020,10020,10040,10020,804
|
|
20240726,111800,2435073230,10010,10010,10020,10010,2223
|
|
20240726,111700,2412810810,10010,10020,10020,10010,521
|
|
20240726,111600,2407593330,10010,10020,10020,10010,333
|
|
20240726,111500,2404259590,10010,10010,10020,10010,759
|
|
20240726,111400,2396660940,10010,10010,10020,10010,186
|
|
20240726,111300,2394799060,10010,10050,10050,10000,8743
|
|
20240726,111200,2307192340,10050,10050,10050,10040,2108
|
|
20240726,111100,2286021220,10050,10050,10050,10040,298
|
|
20240726,111000,2283027300,10040,10050,10050,10040,850
|
|
20240726,110900,2274484950,10050,10050,10060,10050,1011
|
|
20240726,110800,2264323400,10060,10050,10060,10050,1335
|
|
20240726,110700,2250896320,10040,10040,10050,10040,868
|
|
20240726,110600,2242181400,10040,10050,10060,10040,413
|
|
20240726,110500,2238033300,10050,10050,10060,10040,471
|
|
20240726,110400,2233300050,10050,10060,10060,10050,613
|
|
20240726,110300,2227139360,10050,10050,10060,10030,548
|
|
20240726,110200,2221634390,10040,10050,10060,10040,3583
|
|
20240726,110100,2185650780,10060,10070,10070,10050,6863
|
|
20240726,110000,2116619120,10070,10130,10130,10070,25907
|
|
20240726,105900,1855023340,10130,10120,10130,10120,1521
|
|
20240726,105800,1839630740,10130,10120,10130,10120,636
|
|
20240726,105700,1833194120,10120,10120,10120,10120,699
|
|
20240726,105600,1826120240,10120,10120,10120,10120,335
|
|
20240726,105500,1822730040,10120,10120,10120,10120,1826
|
|
20240726,105400,1804250920,10120,10120,10130,10120,406
|
|
20240726,105300,1800141950,10130,10120,10130,10120,573
|
|
20240726,105200,1794343140,10120,10120,10130,10120,308
|
|
20240726,105100,1791226160,10120,10120,10130,10120,1544
|
|
20240726,105000,1775587580,10120,10120,10120,10120,514
|
|
20240726,104900,1770385900,10130,10130,10130,10130,97
|
|
20240726,104800,1769403290,10120,10130,10130,10120,513
|
|
20240726,104700,1764208720,10130,10130,10130,10130,2
|
|
20240726,104600,1764188460,10120,10130,10130,10120,1244
|
|
20240726,104500,1751587880,10130,10120,10130,10110,1291
|
|
20240726,104400,1738522890,10130,10120,10130,10120,322
|
|
20240726,104300,1735263770,10120,10120,10120,10120,78
|
|
20240726,104200,1734474410,10120,10120,10120,10120,866
|
|
20240726,104100,1725710490,10120,10120,10120,10120,619
|
|
20240726,104000,1719446210,10120,10130,10130,10120,20
|
|
20240726,103900,1719243790,10130,10130,10130,10120,903
|
|
20240726,103800,1710097080,10130,10130,10140,10130,465
|
|
20240726,103700,1705386610,10130,10120,10130,10120,1326
|
|
20240726,103600,1691954440,10120,10120,10120,10120,25
|
|
20240726,103500,1691701440,10120,10130,10130,10120,714
|
|
20240726,103400,1684469380,10130,10130,10140,10130,1336
|
|
20240726,103300,1670934480,10130,10120,10130,10120,620
|
|
20240726,103200,1664659140,10120,10120,10130,10120,397
|
|
20240726,103100,1660641320,10150,10140,10150,10130,346
|
|
20240726,103000,1657132560,10160,10140,10160,10140,757
|
|
20240726,102900,1649447100,10140,10140,10140,10120,951
|
|
20240726,102800,1639803980,10140,10140,10140,10140,1
|
|
20240726,102700,1639793840,10150,10150,10150,10150,0
|
|
20240726,102600,1639793840,10150,10120,10150,10110,3585
|
|
20240726,102500,1603511990,10120,10120,10120,10120,107
|
|
20240726,102400,1602429150,10120,10120,10120,10120,13
|
|
20240726,102300,1602297590,10120,10110,10120,10110,631
|
|
20240726,102200,1595918170,10110,10120,10120,10110,2265
|
|
20240726,102100,1573006520,10120,10100,10120,10100,379
|
|
20240726,102000,1569176620,10100,10110,10110,10100,872
|
|
20240726,101900,1560361700,10110,10100,10110,10100,569
|
|
20240726,101800,1554614780,10100,10120,10120,10100,2454
|
|
20240726,101700,1529818600,10120,10120,10120,10110,762
|
|
20240726,101600,1522114740,10110,10110,10120,10110,595
|
|
20240726,101500,1516099040,10110,10110,10120,10110,1093
|
|
20240726,101400,1505048510,10110,10120,10120,10110,990
|
|
20240726,101300,1495037350,10120,10110,10120,10110,303
|
|
20240726,101200,1491973910,10110,10110,10110,10110,317
|
|
20240726,101100,1488769040,10110,10100,10110,10100,3114
|
|
20240726,101000,1457287680,10100,10120,10120,10100,2179
|
|
20240726,100900,1435276720,10110,10110,10110,10100,1112
|
|
20240726,100800,1424035800,10100,10110,10110,10100,887
|
|
20240726,100700,1415076890,10110,10110,10110,10100,1382
|
|
20240726,100600,1401114260,10120,10120,10120,10110,371
|
|
20240726,100500,1397363430,10100,10100,10120,10100,1428
|
|
20240726,100400,1382931980,10100,10110,10120,10100,405
|
|
20240726,100300,1378840240,10110,10110,10120,10110,477
|
|
20240726,100200,1374017750,10110,10120,10120,10110,265
|
|
20240726,100100,1371338020,10120,10110,10120,10110,44
|
|
20240726,100000,1370892860,10120,10120,10120,10120,69
|
|
20240726,095900,1370194580,10120,10110,10120,10110,525
|
|
20240726,095800,1364881660,10110,10110,10110,10100,1502
|
|
20240726,095700,1349704760,10110,10120,10120,10110,398
|
|
20240726,095600,1345680950,10120,10110,10120,10110,305
|
|
20240726,095500,1342595680,10110,10110,10110,10110,4486
|
|
20240726,095400,1297242220,10110,10100,10110,10100,4121
|
|
20240726,095300,1255582590,10110,10130,10130,10100,2731
|
|
20240726,095200,1227992070,10110,10110,10130,10110,2840
|
|
20240726,095100,1199258470,10120,10120,10120,10110,659
|
|
20240726,095000,1192590750,10130,10110,10130,10110,482
|
|
20240726,094900,1187717390,10110,10120,10130,10110,5702
|
|
20240726,094800,1130034340,10120,10130,10130,10120,2500
|
|
20240726,094700,1104732990,10130,10150,10150,10120,1528
|
|
20240726,094600,1089230950,10150,10130,10150,10120,1964
|
|
20240726,094500,1069329990,10130,10150,10170,10120,1746
|
|
20240726,094400,1051620690,10150,10170,10170,10140,2348
|
|
20240726,094300,1027788010,10170,10150,10170,10140,4474
|
|
20240726,094200,982377070,10150,10170,10170,10150,1184
|
|
20240726,094100,970350710,10180,10170,10180,10170,145
|
|
20240726,094000,968876050,10220,10240,10240,10160,3027
|
|
20240726,093900,938056850,10250,10250,10250,10250,12
|
|
20240726,093800,937933850,10250,10220,10250,10190,886
|
|
20240726,093700,928903770,10260,10240,10260,10190,3019
|
|
20240726,093600,897993820,10240,10190,10240,10180,2445
|
|
20240726,093500,873072590,10240,10210,10240,10180,322
|
|
20240726,093400,869790370,10210,10230,10230,10210,251
|
|
20240726,093300,867222820,10230,10250,10260,10230,2617
|
|
20240726,093200,840429820,10250,10250,10250,10250,296
|
|
20240726,093100,837395820,10250,10250,10260,10250,156
|
|
20240726,093000,835796540,10230,10270,10290,10230,1269
|
|
20240726,092900,822772660,10280,10300,10300,10250,1452
|
|
20240726,092800,807850490,10290,10230,10300,10230,2690
|
|
20240726,092700,780199070,10280,10150,10280,10140,3429
|
|
20240726,092600,745160510,10150,10190,10200,10150,1452
|
|
20240726,092500,730398380,10200,10200,10220,10200,833
|
|
20240726,092400,721900330,10200,10190,10230,10190,1024
|
|
20240726,092300,711451910,10180,10170,10200,10170,800
|
|
20240726,092200,703294900,10200,10190,10200,10150,2190
|
|
20240726,092100,681009830,10200,10220,10220,10200,1856
|
|
20240726,092000,662048220,10200,10170,10200,10170,1054
|
|
20240726,091900,651311720,10150,10110,10170,10110,3967
|
|
20240726,091800,611137480,10120,10110,10120,10110,2499
|
|
20240726,091700,585870590,10110,10110,10130,10110,2438
|
|
20240726,091600,561218320,10110,10110,10120,10110,3088
|
|
20240726,091500,529998040,10120,10130,10130,10120,2195
|
|
20240726,091400,507782890,10130,10140,10150,10130,1438
|
|
20240726,091300,493208480,10140,10150,10150,10140,708
|
|
20240726,091200,486028150,10150,10130,10150,10130,1304
|
|
20240726,091100,472804440,10130,10150,10150,10130,1245
|
|
20240726,091000,460185650,10140,10110,10150,10110,2261
|
|
20240726,090900,437296600,10110,10120,10150,10110,1736
|
|
20240726,090800,419742230,10120,10150,10150,10110,3531
|
|
20240726,090700,384010780,10130,10150,10150,10130,938
|
|
20240726,090600,374508200,10140,10140,10150,10120,1129
|
|
20240726,090500,363075480,10150,10180,10180,10110,1917
|
|
20240726,090400,343654300,10180,10110,10200,10110,2316
|
|
20240726,090300,320183550,10120,10100,10120,10090,1553
|
|
20240726,090200,304483570,10110,10140,10140,10090,6657
|
|
20240726,090100,237206220,10130,10150,10160,10130,9438
|
|
20240726,090000,141505340,10150,10190,10200,10140,13898
|