586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184300,173224871,1607,1607,1607,1607,773
|
|
20240726,184200,173224871,1607,1607,1607,1607,0
|
|
20240726,184100,173224871,1607,1607,1607,1607,0
|
|
20240726,184000,173224871,1607,1607,1607,1607,0
|
|
20240726,183900,173224871,1607,1607,1607,1607,0
|
|
20240726,183800,173224871,1607,1607,1607,1607,0
|
|
20240726,183700,173224871,1607,1607,1607,1607,0
|
|
20240726,183600,173224871,1607,1607,1607,1607,0
|
|
20240726,183500,173224871,1607,1607,1607,1607,0
|
|
20240726,183400,173224871,1607,1607,1607,1607,0
|
|
20240726,183300,173224871,1607,1607,1607,1607,0
|
|
20240726,183200,173224871,1607,1607,1607,1607,0
|
|
20240726,183100,173224871,1607,1607,1607,1607,0
|
|
20240726,183000,173224871,1607,1607,1607,1607,0
|
|
20240726,182900,173224871,1607,1607,1607,1607,0
|
|
20240726,182800,173224871,1607,1607,1607,1607,0
|
|
20240726,182700,173224871,1607,1607,1607,1607,0
|
|
20240726,182600,173224871,1607,1607,1607,1607,0
|
|
20240726,182500,173224871,1607,1607,1607,1607,0
|
|
20240726,182400,173224871,1607,1607,1607,1607,0
|
|
20240726,182300,173224871,1607,1607,1607,1607,0
|
|
20240726,182200,173224871,1607,1607,1607,1607,0
|
|
20240726,182100,173224871,1607,1607,1607,1607,0
|
|
20240726,182000,173224871,1607,1607,1607,1607,0
|
|
20240726,181900,173224871,1607,1607,1607,1607,0
|
|
20240726,181800,173224871,1607,1607,1607,1607,0
|
|
20240726,181700,173224871,1607,1607,1607,1607,0
|
|
20240726,181600,173224871,1607,1607,1607,1607,0
|
|
20240726,181500,173224871,1607,1607,1607,1607,0
|
|
20240726,181400,173224871,1607,1607,1607,1607,0
|
|
20240726,181300,173224871,1607,1607,1607,1607,773
|
|
20240726,181200,173224871,1607,1607,1607,1607,0
|
|
20240726,181100,173224871,1607,1607,1607,1607,0
|
|
20240726,181000,173224871,1607,1607,1607,1607,0
|
|
20240726,180900,173224871,1607,1607,1607,1607,0
|
|
20240726,180800,173224871,1607,1607,1607,1607,0
|
|
20240726,180700,173224871,1607,1607,1607,1607,0
|
|
20240726,180600,173224871,1607,1607,1607,1607,0
|
|
20240726,180500,173224871,1607,1607,1607,1607,0
|
|
20240726,180400,173224871,1607,1607,1607,1607,0
|
|
20240726,180300,173224871,1607,1607,1607,1607,0
|
|
20240726,180200,173224871,1607,1607,1607,1607,0
|
|
20240726,180100,173224871,1607,1607,1607,1607,0
|
|
20240726,180000,173224871,1607,1607,1607,1607,0
|
|
20240726,175900,173224871,1607,1607,1607,1607,0
|
|
20240726,175800,173224871,1607,1607,1607,1607,0
|
|
20240726,175700,173224871,1607,1607,1607,1607,0
|
|
20240726,175600,173224871,1607,1607,1607,1607,0
|
|
20240726,175500,173224871,1607,1607,1607,1607,0
|
|
20240726,175400,173224871,1607,1607,1607,1607,0
|
|
20240726,175300,173224871,1607,1607,1607,1607,0
|
|
20240726,175200,173224871,1607,1607,1607,1607,0
|
|
20240726,175100,173224871,1607,1607,1607,1607,0
|
|
20240726,175000,173224871,1607,1607,1607,1607,0
|
|
20240726,174900,173224871,1607,1607,1607,1607,0
|
|
20240726,174800,173224871,1607,1607,1607,1607,0
|
|
20240726,174700,173224871,1607,1607,1607,1607,0
|
|
20240726,174600,173224871,1607,1607,1607,1607,0
|
|
20240726,174500,173224871,1607,1607,1607,1607,0
|
|
20240726,174400,173224871,1607,1607,1607,1607,0
|
|
20240726,174300,173224871,1607,1607,1607,1607,773
|
|
20240726,174200,173224871,1607,1607,1607,1607,0
|
|
20240726,174100,173224871,1607,1607,1607,1607,0
|
|
20240726,174000,173224871,1607,1607,1607,1607,0
|
|
20240726,173900,173224871,1607,1607,1607,1607,0
|
|
20240726,173800,173224871,1607,1607,1607,1607,0
|
|
20240726,173700,173224871,1607,1607,1607,1607,0
|
|
20240726,173600,173224871,1607,1607,1607,1607,0
|
|
20240726,173500,173224871,1607,1607,1607,1607,0
|
|
20240726,173400,173224871,1607,1607,1607,1607,0
|
|
20240726,173300,173224871,1607,1607,1607,1607,0
|
|
20240726,173200,173224871,1607,1607,1607,1607,0
|
|
20240726,173100,173224871,1607,1607,1607,1607,0
|
|
20240726,173000,173224871,1607,1607,1607,1607,0
|
|
20240726,172900,173224871,1607,1607,1607,1607,0
|
|
20240726,172800,173224871,1607,1607,1607,1607,0
|
|
20240726,172700,173224871,1607,1607,1607,1607,0
|
|
20240726,172600,173224871,1607,1607,1607,1607,0
|
|
20240726,172500,173224871,1607,1607,1607,1607,0
|
|
20240726,172400,173224871,1607,1607,1607,1607,0
|
|
20240726,172300,173224871,1607,1607,1607,1607,0
|
|
20240726,172200,173224871,1607,1607,1607,1607,0
|
|
20240726,172100,173224871,1607,1607,1607,1607,0
|
|
20240726,172000,173224871,1607,1607,1607,1607,0
|
|
20240726,171900,173224871,1607,1607,1607,1607,0
|
|
20240726,171800,173224871,1607,1607,1607,1607,0
|
|
20240726,171700,173224871,1607,1607,1607,1607,0
|
|
20240726,171600,173224871,1607,1607,1607,1607,0
|
|
20240726,171500,173224871,1607,1607,1607,1607,0
|
|
20240726,171400,173224871,1607,1607,1607,1607,0
|
|
20240726,171300,173224871,1607,1607,1607,1607,773
|
|
20240726,171200,173224871,1607,1607,1607,1607,0
|
|
20240726,171100,173224871,1607,1607,1607,1607,0
|
|
20240726,171000,173224871,1607,1607,1607,1607,0
|
|
20240726,170900,173224871,1607,1607,1607,1607,0
|
|
20240726,170800,173224871,1607,1607,1607,1607,0
|
|
20240726,170700,173224871,1607,1607,1607,1607,0
|
|
20240726,170600,173224871,1607,1607,1607,1607,0
|
|
20240726,170500,173224871,1607,1607,1607,1607,0
|
|
20240726,170400,173224871,1607,1607,1607,1607,0
|
|
20240726,170300,173224871,1607,1607,1607,1607,0
|
|
20240726,170200,173224871,1607,1607,1607,1607,0
|
|
20240726,170100,173224871,1607,1607,1607,1607,0
|
|
20240726,170000,173224871,1607,1607,1607,1607,0
|
|
20240726,165900,173224871,1607,1607,1607,1607,0
|
|
20240726,165800,173224871,1607,1607,1607,1607,0
|
|
20240726,165700,173224871,1607,1607,1607,1607,0
|
|
20240726,165600,173224871,1607,1607,1607,1607,0
|
|
20240726,165500,173224871,1607,1607,1607,1607,0
|
|
20240726,165400,173224871,1607,1607,1607,1607,0
|
|
20240726,165300,173224871,1607,1607,1607,1607,0
|
|
20240726,165200,173224871,1607,1607,1607,1607,0
|
|
20240726,165100,173224871,1607,1607,1607,1607,0
|
|
20240726,165000,173224871,1607,1607,1607,1607,0
|
|
20240726,164900,173224871,1607,1607,1607,1607,0
|
|
20240726,164800,173224871,1607,1607,1607,1607,0
|
|
20240726,164700,173224871,1607,1607,1607,1607,0
|
|
20240726,164600,173224871,1607,1607,1607,1607,0
|
|
20240726,164500,173224871,1607,1607,1607,1607,0
|
|
20240726,164400,173224871,1607,1607,1607,1607,0
|
|
20240726,164300,173224871,1607,1607,1607,1607,773
|
|
20240726,164200,173224871,1607,1607,1607,1607,0
|
|
20240726,164100,173224871,1607,1607,1607,1607,0
|
|
20240726,164000,173224871,1607,1607,1607,1607,0
|
|
20240726,163900,173224871,1607,1607,1607,1607,0
|
|
20240726,163800,173224871,1607,1607,1607,1607,0
|
|
20240726,163700,173224871,1607,1607,1607,1607,0
|
|
20240726,163600,173224871,1607,1607,1607,1607,0
|
|
20240726,163500,173224871,1607,1607,1607,1607,0
|
|
20240726,163400,173224871,1607,1607,1607,1607,0
|
|
20240726,163300,173224871,1607,1607,1607,1607,0
|
|
20240726,163200,173224871,1607,1607,1607,1607,0
|
|
20240726,163100,173224871,1607,1607,1607,1607,0
|
|
20240726,163000,173224871,1607,1607,1607,1607,0
|
|
20240726,162900,173224871,1607,1607,1607,1607,0
|
|
20240726,162800,173224871,1607,1607,1607,1607,0
|
|
20240726,162700,173224871,1607,1607,1607,1607,0
|
|
20240726,162600,173224871,1607,1607,1607,1607,0
|
|
20240726,162500,173224871,1607,1607,1607,1607,0
|
|
20240726,162400,173224871,1607,1607,1607,1607,0
|
|
20240726,162300,173224871,1607,1607,1607,1607,0
|
|
20240726,162200,173224871,1607,1607,1607,1607,0
|
|
20240726,162100,173224871,1607,1607,1607,1607,0
|
|
20240726,162000,173224871,1607,1607,1607,1607,0
|
|
20240726,161900,173224871,1607,1607,1607,1607,0
|
|
20240726,161800,173224871,1607,1607,1607,1607,0
|
|
20240726,161700,173224871,1607,1607,1607,1607,0
|
|
20240726,161600,173224871,1607,1607,1607,1607,0
|
|
20240726,161500,173224871,1607,1607,1607,1607,0
|
|
20240726,161400,173224871,1607,1607,1607,1607,0
|
|
20240726,161300,173224871,1607,1607,1607,1607,773
|
|
20240726,161200,173224871,1607,1607,1607,1607,0
|
|
20240726,161100,173224871,1607,1607,1607,1607,0
|
|
20240726,161000,173224871,1607,1607,1607,1607,0
|
|
20240726,160900,173224871,1607,1607,1607,1607,0
|
|
20240726,160800,173224871,1607,1607,1607,1607,0
|
|
20240726,160700,173224871,1607,1607,1607,1607,0
|
|
20240726,160600,173224871,1607,1607,1607,1607,0
|
|
20240726,160500,173224871,1607,1607,1607,1607,0
|
|
20240726,160400,173224871,1607,1607,1607,1607,0
|
|
20240726,160300,173224871,1607,1607,1607,1607,0
|
|
20240726,160200,173224871,1607,1607,1607,1607,0
|
|
20240726,160100,173224871,1607,1607,1607,1607,0
|
|
20240726,160000,173224871,1607,1607,1607,1607,0
|
|
20240726,155900,173224871,1607,1607,1607,1607,0
|
|
20240726,155800,173224871,1607,1607,1607,1607,0
|
|
20240726,155700,173224871,1607,1607,1607,1607,0
|
|
20240726,155600,173224871,1607,1607,1607,1607,0
|
|
20240726,155500,173224871,1607,1607,1607,1607,0
|
|
20240726,155400,173224871,1607,1607,1607,1607,0
|
|
20240726,155300,173224871,1607,1607,1607,1607,0
|
|
20240726,155200,173224871,1607,1607,1607,1607,0
|
|
20240726,155100,173224871,1607,1607,1607,1607,0
|
|
20240726,155000,173224871,1607,1607,1607,1607,0
|
|
20240726,154900,173224871,1607,1607,1607,1607,0
|
|
20240726,154800,173224871,1607,1607,1607,1607,0
|
|
20240726,154700,173224871,1607,1607,1607,1607,0
|
|
20240726,154600,173224871,1607,1607,1607,1607,0
|
|
20240726,154500,173224871,1607,1607,1607,1607,0
|
|
20240726,154400,173224871,1607,1607,1607,1607,0
|
|
20240726,154300,173224871,1607,1607,1607,1607,773
|
|
20240726,154200,173224871,1607,1607,1607,1607,0
|
|
20240726,154100,173224871,1607,1607,1607,1607,0
|
|
20240726,154000,173224871,1607,1607,1607,1607,0
|
|
20240726,153900,173224871,1607,1607,1607,1607,0
|
|
20240726,153800,173224871,1607,1607,1607,1607,0
|
|
20240726,153700,173224871,1607,1607,1607,1607,0
|
|
20240726,153600,173224871,1607,1607,1607,1607,0
|
|
20240726,153500,173224871,1607,1607,1607,1607,0
|
|
20240726,153400,173224871,1607,1607,1607,1607,0
|
|
20240726,153300,173224871,1607,1607,1607,1607,0
|
|
20240726,153200,173224871,1607,1607,1607,1607,0
|
|
20240726,153100,173224871,1607,1607,1607,1607,0
|
|
20240726,153000,173224871,1607,1607,1607,1607,773
|
|
20240726,152900,171982660,1607,1607,1607,1607,0
|
|
20240726,152800,171982660,1607,1607,1607,1607,0
|
|
20240726,152700,171982660,1607,1607,1607,1607,0
|
|
20240726,152600,171982660,1607,1607,1607,1607,0
|
|
20240726,152500,171982660,1607,1607,1607,1607,0
|
|
20240726,152400,171982660,1607,1607,1607,1607,0
|
|
20240726,152300,171982660,1607,1607,1607,1607,0
|
|
20240726,152200,171982660,1607,1607,1607,1607,0
|
|
20240726,152100,171982660,1607,1607,1607,1607,0
|
|
20240726,152000,171982660,1607,1607,1607,1607,0
|
|
20240726,151900,171982660,1607,1604,1607,1603,231
|
|
20240726,151800,171612246,1603,1604,1604,1603,89
|
|
20240726,151700,171469569,1607,1607,1607,1607,0
|
|
20240726,151600,171469569,1607,1607,1607,1607,13
|
|
20240726,151500,171448678,1607,1607,1607,1607,6
|
|
20240726,151400,171439036,1603,1605,1605,1603,97
|
|
20240726,151300,171283543,1607,1607,1607,1607,25
|
|
20240726,151200,171243368,1607,1607,1607,1607,1
|
|
20240726,151100,171241761,1605,1606,1606,1605,113
|
|
20240726,151000,171060395,1607,1607,1607,1607,0
|
|
20240726,150900,171060395,1607,1607,1607,1607,1
|
|
20240726,150800,171058788,1607,1607,1607,1607,0
|
|
20240726,150700,171058788,1607,1607,1607,1607,2
|
|
20240726,150600,171055574,1607,1607,1607,1607,1
|
|
20240726,150500,171053967,1605,1605,1605,1605,0
|
|
20240726,150400,171053967,1605,1605,1605,1605,19
|
|
20240726,150300,171023472,1602,1602,1602,1602,128
|
|
20240726,150200,170818416,1605,1605,1605,1605,0
|
|
20240726,150100,170818416,1605,1605,1605,1605,0
|
|
20240726,150000,170818416,1605,1605,1605,1605,1
|
|
20240726,145900,170816811,1607,1607,1607,1607,1
|
|
20240726,145800,170815204,1602,1604,1604,1602,500
|
|
20240726,145700,170014094,1608,1608,1608,1608,0
|
|
20240726,145600,170014094,1608,1608,1608,1608,0
|
|
20240726,145500,170014094,1608,1608,1608,1608,0
|
|
20240726,145400,170014094,1608,1608,1608,1608,0
|
|
20240726,145300,170014094,1608,1608,1608,1608,0
|
|
20240726,145200,170014094,1608,1608,1608,1608,0
|
|
20240726,145100,170014094,1608,1608,1608,1608,0
|
|
20240726,145000,170014094,1608,1608,1608,1608,0
|
|
20240726,144900,170014094,1608,1608,1608,1608,0
|
|
20240726,144800,170014094,1608,1608,1608,1608,0
|
|
20240726,144700,170014094,1608,1608,1608,1608,0
|
|
20240726,144600,170014094,1608,1608,1608,1608,0
|
|
20240726,144500,170014094,1608,1608,1608,1608,0
|
|
20240726,144400,170014094,1608,1608,1608,1608,0
|
|
20240726,144300,170014094,1608,1608,1608,1608,0
|
|
20240726,144200,170014094,1608,1608,1608,1608,0
|
|
20240726,144100,170014094,1608,1608,1608,1608,50
|
|
20240726,144000,169933694,1609,1609,1609,1609,0
|
|
20240726,143900,169933694,1609,1609,1609,1609,1
|
|
20240726,143800,169932085,1602,1602,1602,1602,0
|
|
20240726,143700,169932085,1602,1602,1602,1602,0
|
|
20240726,143600,169932085,1602,1602,1602,1602,0
|
|
20240726,143500,169932085,1602,1608,1608,1602,3000
|
|
20240726,143400,165124514,1609,1609,1609,1609,2
|
|
20240726,143300,165121296,1610,1610,1610,1610,1
|
|
20240726,143200,165119686,1610,1610,1610,1610,1
|
|
20240726,143100,165118076,1609,1609,1609,1609,0
|
|
20240726,143000,165118076,1609,1609,1609,1609,0
|
|
20240726,142900,165118076,1609,1609,1609,1609,1
|
|
20240726,142800,165116467,1610,1610,1610,1610,0
|
|
20240726,142700,165116467,1610,1603,1610,1603,57
|
|
20240726,142600,165025089,1603,1603,1603,1603,6300
|
|
20240726,142500,154926189,1603,1603,1603,1603,0
|
|
20240726,142400,154926189,1603,1603,1603,1603,0
|
|
20240726,142300,154926189,1603,1603,1603,1603,0
|
|
20240726,142200,154926189,1603,1603,1603,1603,0
|
|
20240726,142100,154926189,1603,1608,1608,1603,41
|
|
20240726,142000,154860415,1609,1609,1609,1609,0
|
|
20240726,141900,154860415,1609,1609,1609,1609,0
|
|
20240726,141800,154860415,1609,1609,1609,1609,0
|
|
20240726,141700,154860415,1609,1609,1609,1609,5
|
|
20240726,141600,154852370,1610,1610,1610,1610,10
|
|
20240726,141500,154836270,1610,1610,1610,1610,0
|
|
20240726,141400,154836270,1610,1610,1610,1610,0
|
|
20240726,141300,154836270,1610,1610,1610,1610,0
|
|
20240726,141200,154836270,1610,1610,1610,1610,0
|
|
20240726,141100,154836270,1610,1610,1610,1610,1007
|
|
20240726,141000,153215000,1610,1610,1610,1610,1
|
|
20240726,140900,153213390,1603,1603,1603,1603,0
|
|
20240726,140800,153213390,1603,1603,1603,1603,500
|
|
20240726,140700,152411890,1611,1611,1611,1611,0
|
|
20240726,140600,152411890,1611,1611,1611,1611,0
|
|
20240726,140500,152411890,1611,1611,1611,1611,0
|
|
20240726,140400,152411890,1611,1611,1611,1611,1
|
|
20240726,140300,152410279,1611,1611,1611,1611,0
|
|
20240726,140200,152410279,1611,1611,1611,1611,1
|
|
20240726,140100,152408668,1611,1611,1611,1611,0
|
|
20240726,140000,152408668,1611,1611,1611,1611,0
|
|
20240726,135900,152408668,1611,1611,1611,1611,0
|
|
20240726,135800,152408668,1611,1611,1611,1611,0
|
|
20240726,135700,152408668,1611,1611,1611,1611,0
|
|
20240726,135600,152408668,1611,1611,1611,1611,0
|
|
20240726,135500,152408668,1611,1611,1611,1611,0
|
|
20240726,135400,152408668,1611,1611,1611,1611,50
|
|
20240726,135300,152328118,1611,1611,1611,1611,0
|
|
20240726,135200,152328118,1611,1611,1611,1611,0
|
|
20240726,135100,152328118,1611,1610,1611,1610,1000
|
|
20240726,135000,150717455,1610,1610,1610,1610,0
|
|
20240726,134900,150717455,1610,1610,1610,1610,0
|
|
20240726,134800,150717455,1610,1608,1610,1608,500
|
|
20240726,134700,149913027,1608,1608,1608,1608,0
|
|
20240726,134600,149913027,1608,1608,1608,1608,0
|
|
20240726,134500,149913027,1608,1608,1608,1608,0
|
|
20240726,134400,149913027,1608,1608,1608,1608,0
|
|
20240726,134300,149913027,1608,1608,1608,1608,5400
|
|
20240726,134200,141229827,1608,1608,1608,1608,0
|
|
20240726,134100,141229827,1608,1608,1608,1608,0
|
|
20240726,134000,141229827,1608,1608,1608,1608,0
|
|
20240726,133900,141229827,1608,1608,1608,1608,1
|
|
20240726,133800,141228219,1601,1602,1602,1601,11906
|
|
20240726,133700,122165709,1602,1602,1602,1602,801
|
|
20240726,133600,120882507,1602,1603,1603,1602,1620
|
|
20240726,133500,118287198,1608,1608,1608,1608,586
|
|
20240726,133400,117344910,1608,1608,1608,1608,465
|
|
20240726,133300,116597190,1603,1603,1603,1603,0
|
|
20240726,133200,116597190,1603,1604,1604,1603,629
|
|
20240726,133100,115588715,1608,1608,1608,1608,0
|
|
20240726,133000,115588715,1608,1604,1608,1604,17
|
|
20240726,132900,115561443,1605,1605,1605,1605,0
|
|
20240726,132800,115561443,1605,1605,1605,1605,0
|
|
20240726,132700,115561443,1605,1605,1605,1605,0
|
|
20240726,132600,115561443,1605,1605,1605,1605,0
|
|
20240726,132500,115561443,1605,1605,1605,1605,0
|
|
20240726,132400,115561443,1605,1605,1605,1605,1
|
|
20240726,132300,115559838,1605,1605,1605,1605,22
|
|
20240726,132200,115524528,1608,1608,1608,1608,2
|
|
20240726,132100,115521312,1609,1609,1609,1609,0
|
|
20240726,132000,115521312,1609,1609,1609,1609,1
|
|
20240726,131900,115519703,1609,1609,1609,1609,8
|
|
20240726,131800,115506831,1609,1609,1609,1609,0
|
|
20240726,131700,115506831,1609,1609,1609,1609,0
|
|
20240726,131600,115506831,1609,1609,1609,1609,0
|
|
20240726,131500,115506831,1609,1609,1609,1609,1
|
|
20240726,131400,115505222,1605,1605,1605,1605,4
|
|
20240726,131300,115498802,1605,1605,1605,1605,0
|
|
20240726,131200,115498802,1605,1605,1605,1605,0
|
|
20240726,131100,115498802,1605,1605,1605,1605,1
|
|
20240726,131000,115497197,1605,1605,1605,1605,619
|
|
20240726,130900,114503702,1605,1605,1605,1605,0
|
|
20240726,130800,114503702,1605,1605,1605,1605,0
|
|
20240726,130700,114503702,1605,1605,1605,1605,0
|
|
20240726,130600,114503702,1605,1605,1605,1605,1193
|
|
20240726,130500,112588937,1606,1606,1606,1606,111
|
|
20240726,130400,112410671,1609,1609,1609,1609,0
|
|
20240726,130300,112410671,1609,1609,1609,1609,0
|
|
20240726,130200,112410671,1609,1609,1609,1609,29
|
|
20240726,130100,112364010,1609,1609,1609,1609,0
|
|
20240726,130000,112364010,1609,1609,1609,1609,0
|
|
20240726,125900,112364010,1609,1609,1609,1609,0
|
|
20240726,125800,112364010,1609,1609,1609,1609,1
|
|
20240726,125700,112362401,1605,1607,1607,1605,499
|
|
20240726,125600,111560922,1608,1608,1608,1608,0
|
|
20240726,125500,111560922,1608,1608,1608,1608,0
|
|
20240726,125400,111560922,1608,1608,1608,1608,0
|
|
20240726,125300,111560922,1608,1607,1608,1607,123
|
|
20240726,125200,111363260,1609,1609,1609,1609,0
|
|
20240726,125100,111363260,1609,1609,1609,1609,0
|
|
20240726,125000,111363260,1609,1608,1609,1608,1507
|
|
20240726,124900,108938597,1609,1609,1609,1609,0
|
|
20240726,124800,108938597,1609,1609,1609,1609,0
|
|
20240726,124700,108938597,1609,1609,1609,1609,0
|
|
20240726,124600,108938597,1609,1609,1609,1609,0
|
|
20240726,124500,108938597,1609,1609,1609,1609,0
|
|
20240726,124400,108938597,1609,1609,1609,1609,0
|
|
20240726,124300,108938597,1609,1609,1609,1609,0
|
|
20240726,124200,108938597,1609,1609,1609,1609,0
|
|
20240726,124100,108938597,1609,1609,1609,1609,1
|
|
20240726,124000,108936988,1609,1609,1609,1609,0
|
|
20240726,123900,108936988,1609,1609,1609,1609,0
|
|
20240726,123800,108936988,1609,1609,1609,1609,0
|
|
20240726,123700,108936988,1609,1609,1609,1609,1
|
|
20240726,123600,108935379,1609,1609,1609,1609,0
|
|
20240726,123500,108935379,1609,1609,1609,1609,0
|
|
20240726,123400,108935379,1609,1609,1609,1609,0
|
|
20240726,123300,108935379,1609,1609,1609,1609,0
|
|
20240726,123200,108935379,1609,1609,1609,1609,0
|
|
20240726,123100,108935379,1609,1609,1609,1609,0
|
|
20240726,123000,108935379,1609,1609,1609,1609,0
|
|
20240726,122900,108935379,1609,1609,1609,1609,0
|
|
20240726,122800,108935379,1609,1609,1609,1609,0
|
|
20240726,122700,108935379,1609,1609,1609,1609,0
|
|
20240726,122600,108935379,1609,1609,1609,1609,0
|
|
20240726,122500,108935379,1609,1609,1609,1609,0
|
|
20240726,122400,108935379,1609,1609,1609,1609,0
|
|
20240726,122300,108935379,1609,1609,1609,1609,0
|
|
20240726,122200,108935379,1609,1609,1609,1609,0
|
|
20240726,122100,108935379,1609,1609,1609,1609,0
|
|
20240726,122000,108935379,1609,1609,1609,1609,0
|
|
20240726,121900,108935379,1609,1609,1609,1609,0
|
|
20240726,121800,108935379,1609,1609,1609,1609,0
|
|
20240726,121700,108935379,1609,1609,1609,1609,0
|
|
20240726,121600,108935379,1609,1609,1609,1609,1
|
|
20240726,121500,108933770,1603,1603,1603,1603,0
|
|
20240726,121400,108933770,1603,1603,1603,1603,0
|
|
20240726,121300,108933770,1603,1606,1606,1603,140
|
|
20240726,121200,108709317,1610,1610,1610,1610,16
|
|
20240726,121100,108683557,1610,1610,1610,1610,2
|
|
20240726,121000,108680337,1609,1609,1609,1609,0
|
|
20240726,120900,108680337,1609,1609,1609,1609,2
|
|
20240726,120800,108677119,1609,1609,1609,1609,0
|
|
20240726,120700,108677119,1609,1609,1609,1609,0
|
|
20240726,120600,108677119,1609,1611,1611,1609,16
|
|
20240726,120500,108651362,1611,1611,1611,1611,0
|
|
20240726,120400,108651362,1611,1611,1611,1611,0
|
|
20240726,120300,108651362,1611,1611,1611,1611,0
|
|
20240726,120200,108651362,1611,1611,1611,1611,0
|
|
20240726,120100,108651362,1611,1611,1611,1611,0
|
|
20240726,120000,108651362,1611,1611,1611,1611,8
|
|
20240726,115900,108638474,1611,1611,1611,1611,0
|
|
20240726,115800,108638474,1611,1611,1611,1611,0
|
|
20240726,115700,108638474,1611,1611,1611,1611,0
|
|
20240726,115600,108638474,1611,1611,1611,1611,0
|
|
20240726,115500,108638474,1611,1611,1611,1611,0
|
|
20240726,115400,108638474,1611,1611,1611,1611,0
|
|
20240726,115300,108638474,1611,1611,1611,1611,0
|
|
20240726,115200,108638474,1611,1611,1611,1611,1
|
|
20240726,115100,108636863,1611,1611,1611,1611,0
|
|
20240726,115000,108636863,1611,1611,1611,1611,2
|
|
20240726,114900,108633641,1615,1615,1615,1615,0
|
|
20240726,114800,108633641,1615,1615,1615,1615,0
|
|
20240726,114700,108633641,1615,1614,1615,1614,2
|
|
20240726,114600,108630412,1612,1612,1612,1612,2
|
|
20240726,114500,108627188,1613,1613,1613,1613,0
|
|
20240726,114400,108627188,1613,1613,1613,1613,1
|
|
20240726,114300,108625575,1616,1616,1616,1616,0
|
|
20240726,114200,108625575,1616,1616,1616,1616,0
|
|
20240726,114100,108625575,1616,1616,1616,1616,1
|
|
20240726,114000,108623959,1616,1616,1616,1616,1
|
|
20240726,113900,108622343,1614,1614,1615,1614,3156
|
|
20240726,113800,103528410,1614,1609,1614,1609,563
|
|
20240726,113700,102622254,1609,1609,1609,1609,0
|
|
20240726,113600,102622254,1609,1609,1609,1609,0
|
|
20240726,113500,102622254,1609,1609,1609,1609,0
|
|
20240726,113400,102622254,1609,1609,1609,1609,0
|
|
20240726,113300,102622254,1609,1609,1609,1609,5
|
|
20240726,113200,102614209,1609,1609,1609,1609,0
|
|
20240726,113100,102614209,1609,1609,1609,1609,2
|
|
20240726,113000,102610991,1610,1610,1610,1610,4646
|
|
20240726,112900,95130931,1611,1611,1611,1611,0
|
|
20240726,112800,95130931,1611,1612,1612,1611,2
|
|
20240726,112700,95127708,1614,1612,1614,1612,8
|
|
20240726,112600,95114798,1614,1610,1614,1610,451
|
|
20240726,112500,94386959,1608,1602,1608,1602,12780
|
|
20240726,112400,73896378,1602,1602,1602,1602,0
|
|
20240726,112300,73896378,1602,1602,1602,1602,1
|
|
20240726,112200,73894776,1602,1602,1602,1602,2531
|
|
20240726,112100,69840114,1602,1602,1602,1602,1800
|
|
20240726,112000,66956514,1602,1602,1602,1602,1201
|
|
20240726,111900,65032512,1600,1600,1600,1600,0
|
|
20240726,111800,65032512,1600,1600,1600,1600,500
|
|
20240726,111700,64232512,1602,1601,1602,1601,1852
|
|
20240726,111600,61266595,1601,1601,1601,1601,500
|
|
20240726,111500,60466095,1601,1601,1601,1601,8432
|
|
20240726,111400,46966463,1601,1601,1601,1601,0
|
|
20240726,111300,46966463,1601,1601,1601,1601,1
|
|
20240726,111200,46964862,1600,1600,1600,1600,1
|
|
20240726,111100,46963262,1600,1600,1600,1600,2021
|
|
20240726,111000,43729662,1600,1599,1600,1599,3
|
|
20240726,110900,43724863,1599,1599,1599,1599,0
|
|
20240726,110800,43724863,1599,1599,1599,1599,0
|
|
20240726,110700,43724863,1599,1599,1599,1599,0
|
|
20240726,110600,43724863,1599,1599,1599,1599,0
|
|
20240726,110500,43724863,1599,1599,1599,1599,0
|
|
20240726,110400,43724863,1599,1600,1600,1599,537
|
|
20240726,110300,42866199,1600,1600,1600,1600,0
|
|
20240726,110200,42866199,1600,1600,1600,1600,0
|
|
20240726,110100,42866199,1600,1600,1600,1600,1
|
|
20240726,110000,42864599,1600,1600,1600,1600,2045
|
|
20240726,105900,39592599,1601,1601,1601,1601,0
|
|
20240726,105800,39592599,1601,1601,1601,1601,1
|
|
20240726,105700,39590998,1600,1600,1600,1600,500
|
|
20240726,105600,38790998,1601,1600,1601,1600,55
|
|
20240726,105500,38702948,1600,1600,1600,1600,0
|
|
20240726,105400,38702948,1600,1601,1601,1600,159
|
|
20240726,105300,38448409,1602,1602,1602,1602,200
|
|
20240726,105200,38128009,1602,1602,1602,1602,0
|
|
20240726,105100,38128009,1602,1602,1602,1602,18
|
|
20240726,105000,38099173,1602,1602,1602,1602,0
|
|
20240726,104900,38099173,1602,1602,1602,1602,34
|
|
20240726,104800,38044705,1602,1602,1602,1602,8
|
|
20240726,104700,38031889,1602,1602,1602,1602,1
|
|
20240726,104600,38030287,1602,1602,1602,1602,1
|
|
20240726,104500,38028685,1601,1601,1601,1601,0
|
|
20240726,104400,38028685,1601,1601,1601,1601,0
|
|
20240726,104300,38028685,1601,1603,1603,1601,25
|
|
20240726,104200,37988657,1603,1603,1603,1603,0
|
|
20240726,104100,37988657,1603,1603,1603,1603,0
|
|
20240726,104000,37988657,1603,1603,1603,1603,4
|
|
20240726,103900,37982245,1603,1603,1603,1603,0
|
|
20240726,103800,37982245,1603,1603,1603,1603,0
|
|
20240726,103700,37982245,1603,1603,1603,1603,0
|
|
20240726,103600,37982245,1603,1603,1603,1603,0
|
|
20240726,103500,37982245,1603,1603,1603,1603,1
|
|
20240726,103400,37980642,1603,1603,1603,1603,0
|
|
20240726,103300,37980642,1603,1603,1603,1603,1
|
|
20240726,103200,37979039,1603,1603,1603,1603,0
|
|
20240726,103100,37979039,1603,1603,1603,1603,0
|
|
20240726,103000,37979039,1603,1603,1603,1603,1000
|
|
20240726,102900,36376039,1602,1602,1602,1602,0
|
|
20240726,102800,36376039,1602,1602,1602,1602,60
|
|
20240726,102700,36279919,1602,1602,1602,1602,0
|
|
20240726,102600,36279919,1602,1602,1602,1602,0
|
|
20240726,102500,36279919,1602,1602,1602,1602,69
|
|
20240726,102400,36169381,1602,1602,1602,1602,0
|
|
20240726,102300,36169381,1602,1602,1602,1602,900
|
|
20240726,102200,34727581,1603,1603,1603,1603,1
|
|
20240726,102100,34725978,1603,1603,1603,1603,0
|
|
20240726,102000,34725978,1603,1603,1603,1603,0
|
|
20240726,101900,34725978,1603,1603,1603,1603,0
|
|
20240726,101800,34725978,1603,1603,1603,1603,1
|
|
20240726,101700,34724375,1603,1603,1603,1603,0
|
|
20240726,101600,34724375,1603,1603,1603,1603,0
|
|
20240726,101500,34724375,1603,1603,1603,1603,0
|
|
20240726,101400,34724375,1603,1603,1603,1603,0
|
|
20240726,101300,34724375,1603,1603,1603,1603,3
|
|
20240726,101200,34719566,1603,1603,1603,1603,0
|
|
20240726,101100,34719566,1603,1603,1603,1603,0
|
|
20240726,101000,34719566,1603,1603,1603,1603,0
|
|
20240726,100900,34719566,1603,1602,1603,1602,1869
|
|
20240726,100800,31723756,1602,1602,1602,1602,0
|
|
20240726,100700,31723756,1602,1602,1602,1602,2
|
|
20240726,100600,31720552,1602,1602,1602,1602,1
|
|
20240726,100500,31718950,1603,1603,1603,1603,0
|
|
20240726,100400,31718950,1603,1603,1603,1603,0
|
|
20240726,100300,31718950,1603,1603,1603,1603,4
|
|
20240726,100200,31712538,1603,1603,1603,1603,1
|
|
20240726,100100,31710935,1598,1598,1598,1598,0
|
|
20240726,100000,31710935,1598,1598,1598,1598,0
|
|
20240726,095900,31710935,1598,1598,1598,1598,0
|
|
20240726,095800,31710935,1598,1598,1598,1598,0
|
|
20240726,095700,31710935,1598,1598,1598,1598,1200
|
|
20240726,095600,29793335,1603,1599,1603,1598,200
|
|
20240726,095500,29473165,1598,1598,1598,1598,0
|
|
20240726,095400,29473165,1598,1600,1600,1598,594
|
|
20240726,095300,28523784,1600,1601,1601,1600,1800
|
|
20240726,095200,25643280,1603,1603,1603,1603,0
|
|
20240726,095100,25643280,1603,1603,1603,1603,0
|
|
20240726,095000,25643280,1603,1603,1603,1603,0
|
|
20240726,094900,25643280,1603,1603,1603,1603,1
|
|
20240726,094800,25641677,1603,1603,1603,1603,1
|
|
20240726,094700,25640074,1603,1603,1603,1603,0
|
|
20240726,094600,25640074,1603,1603,1603,1603,3
|
|
20240726,094500,25635265,1603,1603,1603,1600,9
|
|
20240726,094400,25620859,1603,1603,1603,1603,8
|
|
20240726,094300,25608035,1603,1603,1603,1603,101
|
|
20240726,094200,25446132,1603,1603,1603,1603,100
|
|
20240726,094100,25285832,1603,1603,1603,1603,2
|
|
20240726,094000,25282626,1603,1603,1603,1603,32
|
|
20240726,093900,25231330,1603,1603,1603,1603,0
|
|
20240726,093800,25231330,1603,1602,1603,1602,46
|
|
20240726,093700,25157627,1602,1600,1602,1600,1449
|
|
20240726,093600,22839223,1602,1600,1603,1600,44
|
|
20240726,093500,22768814,1603,1603,1603,1600,508
|
|
20240726,093400,21954508,1603,1603,1603,1603,207
|
|
20240726,093300,21622687,1603,1603,1603,1603,6
|
|
20240726,093200,21613069,1603,1600,1603,1600,5164
|
|
20240726,093100,13350666,1600,1600,1600,1600,20
|
|
20240726,093000,13318666,1605,1605,1605,1605,0
|
|
20240726,092900,13318666,1605,1605,1605,1605,1
|
|
20240726,092800,13317061,1601,1603,1603,1601,682
|
|
20240726,092700,12225177,1603,1603,1603,1603,115
|
|
20240726,092600,12040832,1605,1605,1605,1605,10
|
|
20240726,092500,12024782,1605,1605,1605,1605,1
|
|
20240726,092400,12023177,1603,1603,1603,1603,0
|
|
20240726,092300,12023177,1603,1603,1603,1603,0
|
|
20240726,092200,12023177,1603,1603,1603,1603,0
|
|
20240726,092100,12023177,1603,1603,1603,1603,0
|
|
20240726,092000,12023177,1603,1605,1605,1603,13
|
|
20240726,091900,12002316,1605,1605,1605,1605,3
|
|
20240726,091800,11997501,1605,1605,1605,1605,0
|
|
20240726,091700,11997501,1605,1599,1605,1598,301
|
|
20240726,091600,11516388,1599,1600,1600,1599,457
|
|
20240726,091500,10785641,1600,1600,1600,1600,0
|
|
20240726,091400,10785641,1600,1600,1600,1600,1879
|
|
20240726,091300,7779241,1600,1600,1600,1600,0
|
|
20240726,091200,7779241,1600,1600,1600,1600,2191
|
|
20240726,091100,4273641,1599,1599,1599,1599,0
|
|
20240726,091000,4273641,1599,1599,1599,1599,2
|
|
20240726,090900,4270443,1600,1600,1600,1600,100
|
|
20240726,090800,4110443,1599,1599,1599,1599,449
|
|
20240726,090700,3392492,1599,1599,1599,1599,51
|
|
20240726,090600,3310943,1600,1600,1600,1600,1
|
|
20240726,090500,3309343,1600,1600,1600,1600,69
|
|
20240726,090400,3198943,1600,1602,1602,1600,51
|
|
20240726,090300,3117299,1605,1605,1605,1605,0
|
|
20240726,090200,3117299,1605,1605,1605,1605,1
|
|
20240726,090100,3115694,1605,1605,1605,1605,6
|
|
20240726,090000,3106064,1604,1596,1604,1595,1946
|