595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185200,28898554,1648,1648,1648,1648,303
|
|
20240726,185100,28898554,1648,1648,1648,1648,0
|
|
20240726,185000,28898554,1648,1648,1648,1648,0
|
|
20240726,184900,28898554,1648,1648,1648,1648,0
|
|
20240726,184800,28898554,1648,1648,1648,1648,0
|
|
20240726,184700,28898554,1648,1648,1648,1648,0
|
|
20240726,184600,28898554,1648,1648,1648,1648,0
|
|
20240726,184500,28898554,1648,1648,1648,1648,0
|
|
20240726,184400,28898554,1648,1648,1648,1648,0
|
|
20240726,184300,28898554,1648,1648,1648,1648,0
|
|
20240726,184200,28898554,1648,1648,1648,1648,0
|
|
20240726,184100,28898554,1648,1648,1648,1648,0
|
|
20240726,184000,28898554,1648,1648,1648,1648,0
|
|
20240726,183900,28898554,1648,1648,1648,1648,0
|
|
20240726,183800,28898554,1648,1648,1648,1648,0
|
|
20240726,183700,28898554,1648,1648,1648,1648,0
|
|
20240726,183600,28898554,1648,1648,1648,1648,0
|
|
20240726,183500,28898554,1648,1648,1648,1648,0
|
|
20240726,183400,28898554,1648,1648,1648,1648,0
|
|
20240726,183300,28898554,1648,1648,1648,1648,0
|
|
20240726,183200,28898554,1648,1648,1648,1648,0
|
|
20240726,183100,28898554,1648,1648,1648,1648,0
|
|
20240726,183000,28898554,1648,1648,1648,1648,0
|
|
20240726,182900,28898554,1648,1648,1648,1648,0
|
|
20240726,182800,28898554,1648,1648,1648,1648,0
|
|
20240726,182700,28898554,1648,1648,1648,1648,0
|
|
20240726,182600,28898554,1648,1648,1648,1648,0
|
|
20240726,182500,28898554,1648,1648,1648,1648,0
|
|
20240726,182400,28898554,1648,1648,1648,1648,0
|
|
20240726,182300,28898554,1648,1648,1648,1648,0
|
|
20240726,182200,28898554,1648,1648,1648,1648,303
|
|
20240726,182100,28898554,1648,1648,1648,1648,0
|
|
20240726,182000,28898554,1648,1648,1648,1648,0
|
|
20240726,181900,28898554,1648,1648,1648,1648,0
|
|
20240726,181800,28898554,1648,1648,1648,1648,0
|
|
20240726,181700,28898554,1648,1648,1648,1648,0
|
|
20240726,181600,28898554,1648,1648,1648,1648,0
|
|
20240726,181500,28898554,1648,1648,1648,1648,0
|
|
20240726,181400,28898554,1648,1648,1648,1648,0
|
|
20240726,181300,28898554,1648,1648,1648,1648,0
|
|
20240726,181200,28898554,1648,1648,1648,1648,0
|
|
20240726,181100,28898554,1648,1648,1648,1648,0
|
|
20240726,181000,28898554,1648,1648,1648,1648,0
|
|
20240726,180900,28898554,1648,1648,1648,1648,0
|
|
20240726,180800,28898554,1648,1648,1648,1648,0
|
|
20240726,180700,28898554,1648,1648,1648,1648,0
|
|
20240726,180600,28898554,1648,1648,1648,1648,0
|
|
20240726,180500,28898554,1648,1648,1648,1648,0
|
|
20240726,180400,28898554,1648,1648,1648,1648,0
|
|
20240726,180300,28898554,1648,1648,1648,1648,0
|
|
20240726,180200,28898554,1648,1648,1648,1648,0
|
|
20240726,180100,28898554,1648,1648,1648,1648,0
|
|
20240726,180000,28898554,1648,1648,1648,1648,0
|
|
20240726,175900,28898554,1648,1648,1648,1648,0
|
|
20240726,175800,28898554,1648,1648,1648,1648,0
|
|
20240726,175700,28898554,1648,1648,1648,1648,0
|
|
20240726,175600,28898554,1648,1648,1648,1648,0
|
|
20240726,175500,28898554,1648,1648,1648,1648,0
|
|
20240726,175400,28898554,1648,1648,1648,1648,0
|
|
20240726,175300,28898554,1648,1648,1648,1648,0
|
|
20240726,175200,28898554,1648,1648,1648,1648,303
|
|
20240726,175100,28898554,1648,1648,1648,1648,0
|
|
20240726,175000,28898554,1648,1648,1648,1648,0
|
|
20240726,174900,28898554,1648,1648,1648,1648,0
|
|
20240726,174800,28898554,1648,1648,1648,1648,0
|
|
20240726,174700,28898554,1648,1648,1648,1648,0
|
|
20240726,174600,28898554,1648,1648,1648,1648,0
|
|
20240726,174500,28898554,1648,1648,1648,1648,0
|
|
20240726,174400,28898554,1648,1648,1648,1648,0
|
|
20240726,174300,28898554,1648,1648,1648,1648,0
|
|
20240726,174200,28898554,1648,1648,1648,1648,0
|
|
20240726,174100,28898554,1648,1648,1648,1648,0
|
|
20240726,174000,28898554,1648,1648,1648,1648,0
|
|
20240726,173900,28898554,1648,1648,1648,1648,0
|
|
20240726,173800,28898554,1648,1648,1648,1648,0
|
|
20240726,173700,28898554,1648,1648,1648,1648,0
|
|
20240726,173600,28898554,1648,1648,1648,1648,0
|
|
20240726,173500,28898554,1648,1648,1648,1648,0
|
|
20240726,173400,28898554,1648,1648,1648,1648,0
|
|
20240726,173300,28898554,1648,1648,1648,1648,0
|
|
20240726,173200,28898554,1648,1648,1648,1648,0
|
|
20240726,173100,28898554,1648,1648,1648,1648,0
|
|
20240726,173000,28898554,1648,1648,1648,1648,0
|
|
20240726,172900,28898554,1648,1648,1648,1648,0
|
|
20240726,172800,28898554,1648,1648,1648,1648,0
|
|
20240726,172700,28898554,1648,1648,1648,1648,0
|
|
20240726,172600,28898554,1648,1648,1648,1648,0
|
|
20240726,172500,28898554,1648,1648,1648,1648,0
|
|
20240726,172400,28898554,1648,1648,1648,1648,0
|
|
20240726,172300,28898554,1648,1648,1648,1648,0
|
|
20240726,172200,28898554,1648,1648,1648,1648,303
|
|
20240726,172100,28898554,1648,1648,1648,1648,0
|
|
20240726,172000,28898554,1648,1648,1648,1648,0
|
|
20240726,171900,28898554,1648,1648,1648,1648,0
|
|
20240726,171800,28898554,1648,1648,1648,1648,0
|
|
20240726,171700,28898554,1648,1648,1648,1648,0
|
|
20240726,171600,28898554,1648,1648,1648,1648,0
|
|
20240726,171500,28898554,1648,1648,1648,1648,0
|
|
20240726,171400,28898554,1648,1648,1648,1648,0
|
|
20240726,171300,28898554,1648,1648,1648,1648,0
|
|
20240726,171200,28898554,1648,1648,1648,1648,0
|
|
20240726,171100,28898554,1648,1648,1648,1648,0
|
|
20240726,171000,28898554,1648,1648,1648,1648,0
|
|
20240726,170900,28898554,1648,1648,1648,1648,0
|
|
20240726,170800,28898554,1648,1648,1648,1648,0
|
|
20240726,170700,28898554,1648,1648,1648,1648,0
|
|
20240726,170600,28898554,1648,1648,1648,1648,0
|
|
20240726,170500,28898554,1648,1648,1648,1648,0
|
|
20240726,170400,28898554,1648,1648,1648,1648,0
|
|
20240726,170300,28898554,1648,1648,1648,1648,0
|
|
20240726,170200,28898554,1648,1648,1648,1648,0
|
|
20240726,170100,28898554,1648,1648,1648,1648,0
|
|
20240726,170000,28898554,1648,1648,1648,1648,0
|
|
20240726,165900,28898554,1648,1648,1648,1648,0
|
|
20240726,165800,28898554,1648,1648,1648,1648,0
|
|
20240726,165700,28898554,1648,1648,1648,1648,0
|
|
20240726,165600,28898554,1648,1648,1648,1648,0
|
|
20240726,165500,28898554,1648,1648,1648,1648,0
|
|
20240726,165400,28898554,1648,1648,1648,1648,0
|
|
20240726,165300,28898554,1648,1648,1648,1648,0
|
|
20240726,165200,28898554,1648,1648,1648,1648,303
|
|
20240726,165100,28898554,1648,1648,1648,1648,0
|
|
20240726,165000,28898554,1648,1648,1648,1648,0
|
|
20240726,164900,28898554,1648,1648,1648,1648,0
|
|
20240726,164800,28898554,1648,1648,1648,1648,0
|
|
20240726,164700,28898554,1648,1648,1648,1648,0
|
|
20240726,164600,28898554,1648,1648,1648,1648,0
|
|
20240726,164500,28898554,1648,1648,1648,1648,0
|
|
20240726,164400,28898554,1648,1648,1648,1648,0
|
|
20240726,164300,28898554,1648,1648,1648,1648,0
|
|
20240726,164200,28898554,1648,1648,1648,1648,0
|
|
20240726,164100,28898554,1648,1648,1648,1648,0
|
|
20240726,164000,28898554,1648,1648,1648,1648,0
|
|
20240726,163900,28898554,1648,1648,1648,1648,0
|
|
20240726,163800,28898554,1648,1648,1648,1648,0
|
|
20240726,163700,28898554,1648,1648,1648,1648,0
|
|
20240726,163600,28898554,1648,1648,1648,1648,0
|
|
20240726,163500,28898554,1648,1648,1648,1648,0
|
|
20240726,163400,28898554,1648,1648,1648,1648,0
|
|
20240726,163300,28898554,1648,1648,1648,1648,0
|
|
20240726,163200,28898554,1648,1648,1648,1648,0
|
|
20240726,163100,28898554,1648,1648,1648,1648,0
|
|
20240726,163000,28898554,1648,1648,1648,1648,0
|
|
20240726,162900,28898554,1648,1648,1648,1648,0
|
|
20240726,162800,28898554,1648,1648,1648,1648,0
|
|
20240726,162700,28898554,1648,1648,1648,1648,0
|
|
20240726,162600,28898554,1648,1648,1648,1648,0
|
|
20240726,162500,28898554,1648,1648,1648,1648,0
|
|
20240726,162400,28898554,1648,1648,1648,1648,0
|
|
20240726,162300,28898554,1648,1648,1648,1648,0
|
|
20240726,162200,28898554,1648,1648,1648,1648,303
|
|
20240726,162100,28898554,1648,1648,1648,1648,0
|
|
20240726,162000,28898554,1648,1648,1648,1648,0
|
|
20240726,161900,28898554,1648,1648,1648,1648,0
|
|
20240726,161800,28898554,1648,1648,1648,1648,0
|
|
20240726,161700,28898554,1648,1648,1648,1648,0
|
|
20240726,161600,28898554,1648,1648,1648,1648,0
|
|
20240726,161500,28898554,1648,1648,1648,1648,0
|
|
20240726,161400,28898554,1648,1648,1648,1648,0
|
|
20240726,161300,28898554,1648,1648,1648,1648,0
|
|
20240726,161200,28898554,1648,1648,1648,1648,0
|
|
20240726,161100,28898554,1648,1648,1648,1648,0
|
|
20240726,161000,28898554,1648,1648,1648,1648,0
|
|
20240726,160900,28898554,1648,1648,1648,1648,0
|
|
20240726,160800,28898554,1648,1648,1648,1648,0
|
|
20240726,160700,28898554,1648,1648,1648,1648,0
|
|
20240726,160600,28898554,1648,1648,1648,1648,0
|
|
20240726,160500,28898554,1648,1648,1648,1648,0
|
|
20240726,160400,28898554,1648,1648,1648,1648,0
|
|
20240726,160300,28898554,1648,1648,1648,1648,0
|
|
20240726,160200,28898554,1648,1648,1648,1648,0
|
|
20240726,160100,28898554,1648,1648,1648,1648,0
|
|
20240726,160000,28898554,1648,1648,1648,1648,0
|
|
20240726,155900,28898554,1648,1648,1648,1648,0
|
|
20240726,155800,28898554,1648,1648,1648,1648,0
|
|
20240726,155700,28898554,1648,1648,1648,1648,0
|
|
20240726,155600,28898554,1648,1648,1648,1648,0
|
|
20240726,155500,28898554,1648,1648,1648,1648,0
|
|
20240726,155400,28898554,1648,1648,1648,1648,0
|
|
20240726,155300,28898554,1648,1648,1648,1648,0
|
|
20240726,155200,28898554,1648,1648,1648,1648,303
|
|
20240726,155100,28898554,1648,1648,1648,1648,0
|
|
20240726,155000,28898554,1648,1648,1648,1648,0
|
|
20240726,154900,28898554,1648,1648,1648,1648,0
|
|
20240726,154800,28898554,1648,1648,1648,1648,0
|
|
20240726,154700,28898554,1648,1648,1648,1648,0
|
|
20240726,154600,28898554,1648,1648,1648,1648,0
|
|
20240726,154500,28898554,1648,1648,1648,1648,0
|
|
20240726,154400,28898554,1648,1648,1648,1648,0
|
|
20240726,154300,28898554,1648,1648,1648,1648,0
|
|
20240726,154200,28898554,1648,1648,1648,1648,0
|
|
20240726,154100,28898554,1648,1648,1648,1648,0
|
|
20240726,154000,28898554,1648,1648,1648,1648,0
|
|
20240726,153900,28898554,1648,1648,1648,1648,0
|
|
20240726,153800,28898554,1648,1648,1648,1648,0
|
|
20240726,153700,28898554,1648,1648,1648,1648,0
|
|
20240726,153600,28898554,1648,1648,1648,1648,0
|
|
20240726,153500,28898554,1648,1648,1648,1648,0
|
|
20240726,153400,28898554,1648,1648,1648,1648,0
|
|
20240726,153300,28898554,1648,1648,1648,1648,0
|
|
20240726,153200,28898554,1648,1648,1648,1648,0
|
|
20240726,153100,28898554,1648,1648,1648,1648,0
|
|
20240726,153000,28898554,1648,1648,1648,1648,303
|
|
20240726,152900,28399210,1648,1648,1648,1648,0
|
|
20240726,152800,28399210,1648,1648,1648,1648,0
|
|
20240726,152700,28399210,1648,1648,1648,1648,0
|
|
20240726,152600,28399210,1648,1648,1648,1648,0
|
|
20240726,152500,28399210,1648,1648,1648,1648,0
|
|
20240726,152400,28399210,1648,1648,1648,1648,0
|
|
20240726,152300,28399210,1648,1648,1648,1648,0
|
|
20240726,152200,28399210,1648,1648,1648,1648,0
|
|
20240726,152100,28399210,1648,1648,1648,1648,0
|
|
20240726,152000,28399210,1648,1648,1648,1648,0
|
|
20240726,151900,28399210,1648,1648,1648,1648,0
|
|
20240726,151800,28399210,1648,1648,1648,1648,0
|
|
20240726,151700,28399210,1648,1648,1648,1648,0
|
|
20240726,151600,28399210,1648,1648,1648,1648,0
|
|
20240726,151500,28399210,1648,1648,1648,1648,0
|
|
20240726,151400,28399210,1648,1648,1648,1648,0
|
|
20240726,151300,28399210,1648,1648,1648,1648,0
|
|
20240726,151200,28399210,1648,1648,1648,1648,3
|
|
20240726,151100,28394266,1647,1647,1647,1647,25
|
|
20240726,151000,28353091,1647,1647,1647,1647,0
|
|
20240726,150900,28353091,1647,1647,1647,1647,0
|
|
20240726,150800,28353091,1647,1647,1647,1647,0
|
|
20240726,150700,28353091,1647,1647,1647,1647,0
|
|
20240726,150600,28353091,1647,1647,1647,1647,0
|
|
20240726,150500,28353091,1647,1647,1647,1647,0
|
|
20240726,150400,28353091,1647,1648,1648,1647,406
|
|
20240726,150300,27684371,1648,1648,1648,1648,100
|
|
20240726,150200,27519571,1649,1648,1649,1648,123
|
|
20240726,150100,27316778,1648,1648,1648,1648,0
|
|
20240726,150000,27316778,1648,1648,1648,1648,0
|
|
20240726,145900,27316778,1648,1648,1648,1648,0
|
|
20240726,145800,27316778,1648,1648,1648,1648,0
|
|
20240726,145700,27316778,1648,1648,1648,1648,0
|
|
20240726,145600,27316778,1648,1648,1648,1648,0
|
|
20240726,145500,27316778,1648,1648,1648,1648,0
|
|
20240726,145400,27316778,1648,1648,1648,1648,0
|
|
20240726,145300,27316778,1648,1648,1648,1648,0
|
|
20240726,145200,27316778,1648,1648,1648,1648,0
|
|
20240726,145100,27316778,1648,1648,1648,1648,1
|
|
20240726,145000,27315130,1649,1649,1649,1649,0
|
|
20240726,144900,27315130,1649,1649,1649,1649,0
|
|
20240726,144800,27315130,1649,1649,1649,1649,1
|
|
20240726,144700,27313481,1650,1650,1650,1650,3
|
|
20240726,144600,27308531,1640,1640,1640,1640,0
|
|
20240726,144500,27308531,1640,1640,1640,1640,3
|
|
20240726,144400,27303611,1640,1640,1640,1640,0
|
|
20240726,144300,27303611,1640,1640,1640,1640,0
|
|
20240726,144200,27303611,1640,1640,1640,1640,0
|
|
20240726,144100,27303611,1640,1640,1640,1640,0
|
|
20240726,144000,27303611,1640,1640,1640,1640,0
|
|
20240726,143900,27303611,1640,1640,1640,1640,0
|
|
20240726,143800,27303611,1640,1640,1640,1640,84
|
|
20240726,143700,27165851,1650,1650,1650,1650,0
|
|
20240726,143600,27165851,1650,1650,1650,1650,0
|
|
20240726,143500,27165851,1650,1650,1650,1650,64
|
|
20240726,143400,27060251,1651,1651,1651,1651,80
|
|
20240726,143300,26928171,1651,1651,1651,1651,0
|
|
20240726,143200,26928171,1651,1651,1651,1651,40
|
|
20240726,143100,26862131,1651,1651,1651,1651,0
|
|
20240726,143000,26862131,1651,1651,1651,1651,0
|
|
20240726,142900,26862131,1651,1651,1651,1651,0
|
|
20240726,142800,26862131,1651,1654,1654,1651,6
|
|
20240726,142700,26852215,1654,1654,1654,1654,0
|
|
20240726,142600,26852215,1654,1653,1654,1653,4
|
|
20240726,142500,26845601,1654,1654,1654,1654,1
|
|
20240726,142400,26843947,1655,1655,1655,1655,1
|
|
20240726,142300,26842292,1655,1654,1655,1654,2
|
|
20240726,142200,26838983,1652,1656,1656,1652,5
|
|
20240726,142100,26830713,1655,1655,1655,1655,0
|
|
20240726,142000,26830713,1655,1655,1655,1655,0
|
|
20240726,141900,26830713,1655,1655,1655,1655,0
|
|
20240726,141800,26830713,1655,1655,1655,1655,0
|
|
20240726,141700,26830713,1655,1656,1656,1655,49
|
|
20240726,141600,26749617,1656,1656,1656,1656,0
|
|
20240726,141500,26749617,1656,1656,1656,1656,1
|
|
20240726,141400,26747961,1657,1657,1657,1657,1
|
|
20240726,141300,26746304,1657,1657,1657,1657,0
|
|
20240726,141200,26746304,1657,1657,1657,1657,0
|
|
20240726,141100,26746304,1657,1657,1657,1657,0
|
|
20240726,141000,26746304,1657,1657,1657,1657,0
|
|
20240726,140900,26746304,1657,1655,1657,1655,96
|
|
20240726,140800,26587328,1655,1654,1655,1654,3
|
|
20240726,140700,26582365,1655,1655,1655,1654,7
|
|
20240726,140600,26570781,1656,1657,1657,1656,4
|
|
20240726,140500,26564155,1657,1659,1659,1657,3
|
|
20240726,140400,26559181,1653,1653,1653,1653,0
|
|
20240726,140300,26559181,1653,1653,1653,1653,0
|
|
20240726,140200,26559181,1653,1653,1653,1653,0
|
|
20240726,140100,26559181,1653,1653,1653,1653,0
|
|
20240726,140000,26559181,1653,1653,1653,1653,0
|
|
20240726,135900,26559181,1653,1660,1660,1653,6
|
|
20240726,135800,26549240,1651,1665,1665,1651,10
|
|
20240726,135700,26532626,1666,1666,1666,1666,0
|
|
20240726,135600,26532626,1666,1666,1666,1666,0
|
|
20240726,135500,26532626,1666,1666,1666,1666,0
|
|
20240726,135400,26532626,1666,1666,1666,1666,0
|
|
20240726,135300,26532626,1666,1666,1666,1666,0
|
|
20240726,135200,26532626,1666,1666,1666,1666,0
|
|
20240726,135100,26532626,1666,1666,1666,1666,0
|
|
20240726,135000,26532626,1666,1666,1666,1666,0
|
|
20240726,134900,26532626,1666,1666,1666,1666,0
|
|
20240726,134800,26532626,1666,1666,1666,1666,2
|
|
20240726,134700,26529294,1667,1667,1667,1667,0
|
|
20240726,134600,26529294,1667,1667,1667,1667,0
|
|
20240726,134500,26529294,1667,1667,1667,1667,0
|
|
20240726,134400,26529294,1667,1667,1667,1667,0
|
|
20240726,134300,26529294,1667,1667,1667,1667,0
|
|
20240726,134200,26529294,1667,1667,1667,1667,0
|
|
20240726,134100,26529294,1667,1667,1667,1667,0
|
|
20240726,134000,26529294,1667,1667,1667,1667,0
|
|
20240726,133900,26529294,1667,1667,1667,1667,0
|
|
20240726,133800,26529294,1667,1667,1667,1667,0
|
|
20240726,133700,26529294,1667,1667,1667,1667,0
|
|
20240726,133600,26529294,1667,1667,1667,1667,0
|
|
20240726,133500,26529294,1667,1667,1667,1667,0
|
|
20240726,133400,26529294,1667,1667,1667,1667,0
|
|
20240726,133300,26529294,1667,1667,1667,1667,0
|
|
20240726,133200,26529294,1667,1667,1667,1667,1
|
|
20240726,133100,26527627,1668,1668,1668,1668,1
|
|
20240726,133000,26525959,1668,1668,1668,1668,0
|
|
20240726,132900,26525959,1668,1668,1668,1668,0
|
|
20240726,132800,26525959,1668,1668,1668,1668,0
|
|
20240726,132700,26525959,1668,1668,1668,1668,0
|
|
20240726,132600,26525959,1668,1668,1668,1668,0
|
|
20240726,132500,26525959,1668,1668,1668,1668,0
|
|
20240726,132400,26525959,1668,1668,1668,1668,0
|
|
20240726,132300,26525959,1668,1668,1668,1668,0
|
|
20240726,132200,26525959,1668,1668,1668,1668,0
|
|
20240726,132100,26525959,1668,1668,1668,1668,0
|
|
20240726,132000,26525959,1668,1668,1668,1668,0
|
|
20240726,131900,26525959,1668,1668,1668,1668,0
|
|
20240726,131800,26525959,1668,1668,1668,1668,0
|
|
20240726,131700,26525959,1668,1668,1668,1668,0
|
|
20240726,131600,26525959,1668,1668,1668,1668,0
|
|
20240726,131500,26525959,1668,1668,1668,1668,0
|
|
20240726,131400,26525959,1668,1668,1668,1668,0
|
|
20240726,131300,26525959,1668,1668,1668,1668,0
|
|
20240726,131200,26525959,1668,1668,1668,1668,0
|
|
20240726,131100,26525959,1668,1668,1668,1668,50
|
|
20240726,131000,26442559,1668,1668,1668,1668,1
|
|
20240726,130900,26440891,1668,1668,1668,1668,0
|
|
20240726,130800,26440891,1668,1668,1668,1668,0
|
|
20240726,130700,26440891,1668,1668,1668,1668,0
|
|
20240726,130600,26440891,1668,1668,1668,1668,0
|
|
20240726,130500,26440891,1668,1668,1668,1668,1
|
|
20240726,130400,26439223,1669,1669,1669,1669,0
|
|
20240726,130300,26439223,1669,1669,1669,1669,0
|
|
20240726,130200,26439223,1669,1669,1669,1669,0
|
|
20240726,130100,26439223,1669,1669,1669,1669,0
|
|
20240726,130000,26439223,1669,1669,1669,1669,1
|
|
20240726,125900,26437554,1669,1669,1669,1669,18
|
|
20240726,125800,26407512,1630,1630,1630,1630,0
|
|
20240726,125700,26407512,1630,1630,1630,1630,0
|
|
20240726,125600,26407512,1630,1630,1630,1630,0
|
|
20240726,125500,26407512,1630,1668,1668,1630,1400
|
|
20240726,125400,24112650,1668,1668,1668,1668,0
|
|
20240726,125300,24112650,1668,1669,1669,1668,2
|
|
20240726,125200,24109313,1670,1670,1670,1670,0
|
|
20240726,125100,24109313,1670,1670,1670,1670,0
|
|
20240726,125000,24109313,1670,1670,1670,1670,0
|
|
20240726,124900,24109313,1670,1670,1670,1670,0
|
|
20240726,124800,24109313,1670,1671,1671,1670,2
|
|
20240726,124700,24105972,1670,1670,1670,1670,0
|
|
20240726,124600,24105972,1670,1670,1670,1670,153
|
|
20240726,124500,23850462,1671,1671,1671,1671,0
|
|
20240726,124400,23850462,1671,1671,1671,1671,0
|
|
20240726,124300,23850462,1671,1671,1671,1671,0
|
|
20240726,124200,23850462,1671,1671,1671,1671,0
|
|
20240726,124100,23850462,1671,1671,1671,1671,9
|
|
20240726,124000,23835423,1671,1671,1671,1671,0
|
|
20240726,123900,23835423,1671,1671,1671,1671,0
|
|
20240726,123800,23835423,1671,1671,1671,1671,0
|
|
20240726,123700,23835423,1671,1671,1671,1671,0
|
|
20240726,123600,23835423,1671,1671,1671,1671,0
|
|
20240726,123500,23835423,1671,1671,1671,1671,0
|
|
20240726,123400,23835423,1671,1671,1671,1671,0
|
|
20240726,123300,23835423,1671,1671,1671,1671,0
|
|
20240726,123200,23835423,1671,1671,1671,1671,0
|
|
20240726,123100,23835423,1671,1671,1671,1671,0
|
|
20240726,123000,23835423,1671,1671,1671,1671,0
|
|
20240726,122900,23835423,1671,1671,1671,1671,0
|
|
20240726,122800,23835423,1671,1671,1671,1671,0
|
|
20240726,122700,23835423,1671,1671,1671,1671,1
|
|
20240726,122600,23833752,1671,1671,1671,1671,0
|
|
20240726,122500,23833752,1671,1671,1671,1671,0
|
|
20240726,122400,23833752,1671,1671,1671,1671,0
|
|
20240726,122300,23833752,1671,1671,1671,1671,0
|
|
20240726,122200,23833752,1671,1671,1671,1671,1
|
|
20240726,122100,23832081,1670,1670,1670,1670,0
|
|
20240726,122000,23832081,1670,1670,1670,1670,0
|
|
20240726,121900,23832081,1670,1670,1670,1670,0
|
|
20240726,121800,23832081,1670,1670,1670,1670,0
|
|
20240726,121700,23832081,1670,1670,1670,1670,0
|
|
20240726,121600,23832081,1670,1670,1670,1670,0
|
|
20240726,121500,23832081,1670,1670,1670,1670,0
|
|
20240726,121400,23832081,1670,1670,1670,1670,0
|
|
20240726,121300,23832081,1670,1670,1670,1670,0
|
|
20240726,121200,23832081,1670,1670,1670,1670,479
|
|
20240726,121100,23032151,1670,1669,1670,1669,7
|
|
20240726,121000,23020466,1661,1661,1661,1661,0
|
|
20240726,120900,23020466,1661,1661,1661,1661,60
|
|
20240726,120800,22920806,1653,1653,1653,1653,0
|
|
20240726,120700,22920806,1653,1653,1653,1653,0
|
|
20240726,120600,22920806,1653,1653,1653,1653,0
|
|
20240726,120500,22920806,1653,1653,1653,1653,0
|
|
20240726,120400,22920806,1653,1653,1653,1653,0
|
|
20240726,120300,22920806,1653,1653,1653,1653,0
|
|
20240726,120200,22920806,1653,1653,1653,1653,3
|
|
20240726,120100,22915847,1652,1652,1652,1652,0
|
|
20240726,120000,22915847,1652,1652,1652,1652,0
|
|
20240726,115900,22915847,1652,1652,1652,1652,0
|
|
20240726,115800,22915847,1652,1652,1652,1652,0
|
|
20240726,115700,22915847,1652,1652,1652,1652,0
|
|
20240726,115600,22915847,1652,1652,1652,1652,0
|
|
20240726,115500,22915847,1652,1652,1652,1652,0
|
|
20240726,115400,22915847,1652,1652,1652,1652,0
|
|
20240726,115300,22915847,1652,1652,1652,1652,0
|
|
20240726,115200,22915847,1652,1652,1652,1652,0
|
|
20240726,115100,22915847,1652,1652,1652,1652,0
|
|
20240726,115000,22915847,1652,1652,1652,1652,0
|
|
20240726,114900,22915847,1652,1652,1652,1652,0
|
|
20240726,114800,22915847,1652,1652,1652,1652,0
|
|
20240726,114700,22915847,1652,1652,1652,1652,1284
|
|
20240726,114600,20794679,1652,1652,1652,1652,0
|
|
20240726,114500,20794679,1652,1652,1652,1652,0
|
|
20240726,114400,20794679,1652,1652,1652,1652,0
|
|
20240726,114300,20794679,1652,1652,1652,1652,0
|
|
20240726,114200,20794679,1652,1652,1652,1652,0
|
|
20240726,114100,20794679,1652,1652,1652,1652,0
|
|
20240726,114000,20794679,1652,1652,1652,1652,0
|
|
20240726,113900,20794679,1652,1652,1652,1652,0
|
|
20240726,113800,20794679,1652,1652,1652,1652,0
|
|
20240726,113700,20794679,1652,1652,1652,1652,218
|
|
20240726,113600,20434543,1652,1652,1652,1652,42
|
|
20240726,113500,20365159,1669,1669,1669,1669,0
|
|
20240726,113400,20365159,1669,1669,1669,1669,1
|
|
20240726,113300,20363490,1671,1671,1671,1671,0
|
|
20240726,113200,20363490,1671,1671,1671,1671,1
|
|
20240726,113100,20361819,1673,1673,1673,1673,0
|
|
20240726,113000,20361819,1673,1673,1673,1673,0
|
|
20240726,112900,20361819,1673,1673,1673,1673,0
|
|
20240726,112800,20361819,1673,1673,1673,1673,0
|
|
20240726,112700,20361819,1673,1673,1673,1673,0
|
|
20240726,112600,20361819,1673,1673,1673,1673,33
|
|
20240726,112500,20306610,1655,1655,1655,1655,1
|
|
20240726,112400,20304955,1652,1652,1652,1652,0
|
|
20240726,112300,20304955,1652,1674,1675,1652,717
|
|
20240726,112200,19106842,1657,1657,1657,1657,0
|
|
20240726,112100,19106842,1657,1669,1669,1654,8
|
|
20240726,112000,19093551,1675,1675,1675,1675,0
|
|
20240726,111900,19093551,1675,1675,1675,1675,0
|
|
20240726,111800,19093551,1675,1675,1675,1675,0
|
|
20240726,111700,19093551,1675,1678,1678,1675,2
|
|
20240726,111600,19090198,1686,1686,1686,1686,0
|
|
20240726,111500,19090198,1686,1686,1686,1686,0
|
|
20240726,111400,19090198,1686,1683,1686,1683,3
|
|
20240726,111300,19085144,1683,1686,1686,1683,116
|
|
20240726,111200,18889685,1687,1660,1687,1642,2024
|
|
20240726,111100,15513592,1660,1660,1660,1660,0
|
|
20240726,111000,15513592,1660,1660,1660,1660,10
|
|
20240726,110900,15496992,1663,1663,1663,1663,0
|
|
20240726,110800,15496992,1663,1646,1663,1646,583
|
|
20240726,110700,14531800,1647,1635,1647,1635,2000
|
|
20240726,110600,11244652,1635,1635,1635,1635,0
|
|
20240726,110500,11244652,1635,1635,1635,1635,0
|
|
20240726,110400,11244652,1635,1635,1635,1635,0
|
|
20240726,110300,11244652,1635,1635,1635,1635,0
|
|
20240726,110200,11244652,1635,1635,1635,1635,0
|
|
20240726,110100,11244652,1635,1635,1635,1635,131
|
|
20240726,110000,11030467,1635,1635,1635,1635,1
|
|
20240726,105900,11028832,1635,1635,1635,1635,0
|
|
20240726,105800,11028832,1635,1635,1635,1635,10
|
|
20240726,105700,11012482,1635,1635,1635,1635,0
|
|
20240726,105600,11012482,1635,1635,1635,1635,0
|
|
20240726,105500,11012482,1635,1635,1635,1635,0
|
|
20240726,105400,11012482,1635,1634,1635,1634,6
|
|
20240726,105300,11002677,1633,1633,1633,1633,17
|
|
20240726,105200,10974916,1633,1634,1634,1633,1491
|
|
20240726,105100,8538668,1635,1635,1635,1635,0
|
|
20240726,105000,8538668,1635,1635,1635,1635,35
|
|
20240726,104900,8481443,1636,1636,1636,1636,0
|
|
20240726,104800,8481443,1636,1636,1636,1636,0
|
|
20240726,104700,8481443,1636,1636,1636,1636,0
|
|
20240726,104600,8481443,1636,1636,1636,1636,60
|
|
20240726,104500,8383283,1636,1636,1636,1636,0
|
|
20240726,104400,8383283,1636,1636,1636,1636,0
|
|
20240726,104300,8383283,1636,1636,1636,1636,122
|
|
20240726,104200,8183691,1636,1636,1636,1636,20
|
|
20240726,104100,8150971,1634,1634,1634,1634,0
|
|
20240726,104000,8150971,1634,1634,1634,1634,0
|
|
20240726,103900,8150971,1634,1634,1634,1634,0
|
|
20240726,103800,8150971,1634,1634,1634,1634,0
|
|
20240726,103700,8150971,1634,1634,1634,1634,0
|
|
20240726,103600,8150971,1634,1634,1634,1634,0
|
|
20240726,103500,8150971,1634,1634,1634,1634,0
|
|
20240726,103400,8150971,1634,1634,1634,1634,0
|
|
20240726,103300,8150971,1634,1635,1635,1634,460
|
|
20240726,103200,7399021,1635,1635,1635,1635,0
|
|
20240726,103100,7399021,1635,1635,1635,1635,0
|
|
20240726,103000,7399021,1635,1636,1636,1635,849
|
|
20240726,102900,6010695,1637,1637,1637,1637,10
|
|
20240726,102800,5994325,1637,1637,1637,1637,0
|
|
20240726,102700,5994325,1637,1637,1637,1637,262
|
|
20240726,102600,5565431,1638,1638,1638,1638,0
|
|
20240726,102500,5565431,1638,1638,1638,1638,0
|
|
20240726,102400,5565431,1638,1638,1638,1638,0
|
|
20240726,102300,5565431,1638,1638,1638,1638,0
|
|
20240726,102200,5565431,1638,1638,1638,1638,187
|
|
20240726,102100,5259125,1637,1637,1637,1637,0
|
|
20240726,102000,5259125,1637,1637,1637,1637,0
|
|
20240726,101900,5259125,1637,1637,1637,1637,0
|
|
20240726,101800,5259125,1637,1637,1637,1637,0
|
|
20240726,101700,5259125,1637,1637,1637,1637,0
|
|
20240726,101600,5259125,1637,1637,1637,1637,0
|
|
20240726,101500,5259125,1637,1637,1637,1637,0
|
|
20240726,101400,5259125,1637,1638,1638,1637,1000
|
|
20240726,101300,3622004,1639,1639,1639,1639,10
|
|
20240726,101200,3605614,1639,1639,1639,1639,250
|
|
20240726,101100,3195864,1639,1639,1639,1639,20
|
|
20240726,101000,3163084,1639,1639,1639,1639,0
|
|
20240726,100900,3163084,1639,1639,1639,1639,0
|
|
20240726,100800,3163084,1639,1639,1639,1639,50
|
|
20240726,100700,3081134,1639,1639,1639,1639,22
|
|
20240726,100600,3045076,1639,1639,1639,1639,0
|
|
20240726,100500,3045076,1639,1639,1639,1639,0
|
|
20240726,100400,3045076,1639,1639,1639,1639,50
|
|
20240726,100300,2963126,1640,1640,1640,1640,160
|
|
20240726,100200,2700726,1640,1640,1640,1640,50
|
|
20240726,100100,2618726,1639,1640,1640,1639,366
|
|
20240726,100000,2018487,1641,1642,1642,1641,2
|
|
20240726,095900,2015204,1640,1643,1643,1640,533
|
|
20240726,095800,1140733,1644,1645,1645,1644,12
|
|
20240726,095700,1120996,1647,1647,1647,1647,0
|
|
20240726,095600,1120996,1647,1647,1647,1647,0
|
|
20240726,095500,1120996,1647,1647,1647,1647,0
|
|
20240726,095400,1120996,1647,1647,1647,1647,1
|
|
20240726,095300,1119349,1646,1646,1646,1646,333
|
|
20240726,095200,571231,1646,1646,1646,1646,30
|
|
20240726,095100,521851,1647,1647,1647,1647,10
|
|
20240726,095000,505381,1647,1647,1647,1647,0
|
|
20240726,094900,505381,1647,1647,1647,1647,0
|
|
20240726,094800,505381,1647,1647,1647,1647,0
|
|
20240726,094700,505381,1647,1647,1647,1647,0
|
|
20240726,094600,505381,1647,1647,1647,1647,1
|
|
20240726,094500,503734,1647,1647,1647,1647,3
|
|
20240726,094400,498793,1647,1647,1647,1647,0
|
|
20240726,094300,498793,1647,1647,1647,1647,2
|
|
20240726,094200,495499,1646,1646,1646,1646,6
|
|
20240726,094100,485623,1647,1647,1647,1647,0
|
|
20240726,094000,485623,1647,1647,1647,1647,0
|
|
20240726,093900,485623,1647,1647,1647,1647,0
|
|
20240726,093800,485623,1647,1647,1647,1647,0
|
|
20240726,093700,485623,1647,1647,1647,1647,0
|
|
20240726,093600,485623,1647,1647,1647,1647,0
|
|
20240726,093500,485623,1647,1647,1647,1647,0
|
|
20240726,093400,485623,1647,1647,1647,1647,0
|
|
20240726,093300,485623,1647,1647,1647,1647,5
|
|
20240726,093200,477388,1647,1647,1647,1647,0
|
|
20240726,093100,477388,1647,1647,1647,1647,0
|
|
20240726,093000,477388,1647,1647,1647,1647,3
|
|
20240726,092900,472447,1646,1646,1646,1646,0
|
|
20240726,092800,472447,1646,1646,1646,1646,0
|
|
20240726,092700,472447,1646,1646,1646,1646,0
|
|
20240726,092600,472447,1646,1646,1646,1646,0
|
|
20240726,092500,472447,1646,1646,1646,1646,0
|
|
20240726,092400,472447,1646,1646,1646,1646,0
|
|
20240726,092300,472447,1646,1646,1646,1646,55
|
|
20240726,092200,381917,1640,1640,1640,1640,0
|
|
20240726,092100,381917,1640,1640,1640,1640,0
|
|
20240726,092000,381917,1640,1646,1646,1640,52
|
|
20240726,091900,296460,1647,1647,1647,1647,0
|
|
20240726,091800,296460,1647,1647,1647,1647,5
|
|
20240726,091700,288225,1647,1647,1647,1647,0
|
|
20240726,091600,288225,1647,1647,1647,1647,0
|
|
20240726,091500,288225,1647,1647,1647,1647,30
|
|
20240726,091400,238815,1647,1647,1647,1647,50
|
|
20240726,091300,156465,1647,1647,1647,1647,23
|
|
20240726,091200,118584,1647,1647,1647,1647,50
|
|
20240726,091100,36234,1647,1647,1647,1647,0
|
|
20240726,091000,36234,1647,1647,1647,1647,0
|
|
20240726,090900,36234,1647,1647,1647,1647,0
|
|
20240726,090800,36234,1647,1647,1647,1647,0
|
|
20240726,090700,36234,1647,1647,1647,1647,11
|
|
20240726,090600,18117,1647,1647,1647,1647,0
|
|
20240726,090500,18117,1647,1647,1647,1647,0
|
|
20240726,090400,18117,1647,1647,1647,1647,0
|
|
20240726,090300,18117,1647,1647,1647,1647,0
|
|
20240726,090200,18117,1647,1647,1647,1647,0
|
|
20240726,090100,18117,1647,1647,1647,1647,0
|
|
20240726,090000,18117,1647,1647,1647,1647,11
|