601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185800,120080386,1165,1165,1165,1165,7330
|
|
20240726,185700,120080386,1165,1165,1165,1165,0
|
|
20240726,185600,120080386,1165,1165,1165,1165,0
|
|
20240726,185500,120080386,1165,1165,1165,1165,0
|
|
20240726,185400,120080386,1165,1165,1165,1165,0
|
|
20240726,185300,120080386,1165,1165,1165,1165,0
|
|
20240726,185200,120080386,1165,1165,1165,1165,0
|
|
20240726,185100,120080386,1165,1165,1165,1165,0
|
|
20240726,185000,120080386,1165,1165,1165,1165,0
|
|
20240726,184900,120080386,1165,1165,1165,1165,0
|
|
20240726,184800,120080386,1165,1165,1165,1165,0
|
|
20240726,184700,120080386,1165,1165,1165,1165,0
|
|
20240726,184600,120080386,1165,1165,1165,1165,0
|
|
20240726,184500,120080386,1165,1165,1165,1165,0
|
|
20240726,184400,120080386,1165,1165,1165,1165,0
|
|
20240726,184300,120080386,1165,1165,1165,1165,0
|
|
20240726,184200,120080386,1165,1165,1165,1165,0
|
|
20240726,184100,120080386,1165,1165,1165,1165,0
|
|
20240726,184000,120080386,1165,1165,1165,1165,0
|
|
20240726,183900,120080386,1165,1165,1165,1165,0
|
|
20240726,183800,120080386,1165,1165,1165,1165,0
|
|
20240726,183700,120080386,1165,1165,1165,1165,0
|
|
20240726,183600,120080386,1165,1165,1165,1165,0
|
|
20240726,183500,120080386,1165,1165,1165,1165,0
|
|
20240726,183400,120080386,1165,1165,1165,1165,0
|
|
20240726,183300,120080386,1165,1165,1165,1165,0
|
|
20240726,183200,120080386,1165,1165,1165,1165,0
|
|
20240726,183100,120080386,1165,1165,1165,1165,0
|
|
20240726,183000,120080386,1165,1165,1165,1165,0
|
|
20240726,182900,120080386,1165,1165,1165,1165,0
|
|
20240726,182800,120080386,1165,1165,1165,1165,7330
|
|
20240726,182700,120080386,1165,1165,1165,1165,0
|
|
20240726,182600,120080386,1165,1165,1165,1165,0
|
|
20240726,182500,120080386,1165,1165,1165,1165,0
|
|
20240726,182400,120080386,1165,1165,1165,1165,0
|
|
20240726,182300,120080386,1165,1165,1165,1165,0
|
|
20240726,182200,120080386,1165,1165,1165,1165,0
|
|
20240726,182100,120080386,1165,1165,1165,1165,0
|
|
20240726,182000,120080386,1165,1165,1165,1165,0
|
|
20240726,181900,120080386,1165,1165,1165,1165,0
|
|
20240726,181800,120080386,1165,1165,1165,1165,0
|
|
20240726,181700,120080386,1165,1165,1165,1165,0
|
|
20240726,181600,120080386,1165,1165,1165,1165,0
|
|
20240726,181500,120080386,1165,1165,1165,1165,0
|
|
20240726,181400,120080386,1165,1165,1165,1165,0
|
|
20240726,181300,120080386,1165,1165,1165,1165,0
|
|
20240726,181200,120080386,1165,1165,1165,1165,0
|
|
20240726,181100,120080386,1165,1165,1165,1165,0
|
|
20240726,181000,120080386,1165,1165,1165,1165,0
|
|
20240726,180900,120080386,1165,1165,1165,1165,0
|
|
20240726,180800,120080386,1165,1165,1165,1165,0
|
|
20240726,180700,120080386,1165,1165,1165,1165,0
|
|
20240726,180600,120080386,1165,1165,1165,1165,0
|
|
20240726,180500,120080386,1165,1165,1165,1165,0
|
|
20240726,180400,120080386,1165,1165,1165,1165,0
|
|
20240726,180300,120080386,1165,1165,1165,1165,0
|
|
20240726,180200,120080386,1165,1165,1165,1165,0
|
|
20240726,180100,120080386,1165,1165,1165,1165,0
|
|
20240726,180000,120080386,1165,1165,1165,1165,0
|
|
20240726,175900,120080386,1165,1165,1165,1165,0
|
|
20240726,175800,120080386,1165,1165,1165,1165,7330
|
|
20240726,175700,120080386,1165,1165,1165,1165,0
|
|
20240726,175600,120080386,1165,1165,1165,1165,0
|
|
20240726,175500,120080386,1165,1165,1165,1165,0
|
|
20240726,175400,120080386,1165,1165,1165,1165,0
|
|
20240726,175300,120080386,1165,1165,1165,1165,0
|
|
20240726,175200,120080386,1165,1165,1165,1165,0
|
|
20240726,175100,120080386,1165,1165,1165,1165,0
|
|
20240726,175000,120080386,1165,1165,1165,1165,0
|
|
20240726,174900,120080386,1165,1165,1165,1165,0
|
|
20240726,174800,120080386,1165,1165,1165,1165,0
|
|
20240726,174700,120080386,1165,1165,1165,1165,0
|
|
20240726,174600,120080386,1165,1165,1165,1165,0
|
|
20240726,174500,120080386,1165,1165,1165,1165,0
|
|
20240726,174400,120080386,1165,1165,1165,1165,0
|
|
20240726,174300,120080386,1165,1165,1165,1165,0
|
|
20240726,174200,120080386,1165,1165,1165,1165,0
|
|
20240726,174100,120080386,1165,1165,1165,1165,0
|
|
20240726,174000,120080386,1165,1165,1165,1165,0
|
|
20240726,173900,120080386,1165,1165,1165,1165,0
|
|
20240726,173800,120080386,1165,1165,1165,1165,0
|
|
20240726,173700,120080386,1165,1165,1165,1165,0
|
|
20240726,173600,120080386,1165,1165,1165,1165,0
|
|
20240726,173500,120080386,1165,1165,1165,1165,0
|
|
20240726,173400,120080386,1165,1165,1165,1165,0
|
|
20240726,173300,120080386,1165,1165,1165,1165,0
|
|
20240726,173200,120080386,1165,1165,1165,1165,0
|
|
20240726,173100,120080386,1165,1165,1165,1165,0
|
|
20240726,173000,120080386,1165,1165,1165,1165,0
|
|
20240726,172900,120080386,1165,1165,1165,1165,0
|
|
20240726,172800,120080386,1165,1165,1165,1165,7330
|
|
20240726,172700,120080386,1165,1165,1165,1165,0
|
|
20240726,172600,120080386,1165,1165,1165,1165,0
|
|
20240726,172500,120080386,1165,1165,1165,1165,0
|
|
20240726,172400,120080386,1165,1165,1165,1165,0
|
|
20240726,172300,120080386,1165,1165,1165,1165,0
|
|
20240726,172200,120080386,1165,1165,1165,1165,0
|
|
20240726,172100,120080386,1165,1165,1165,1165,0
|
|
20240726,172000,120080386,1165,1165,1165,1165,0
|
|
20240726,171900,120080386,1165,1165,1165,1165,0
|
|
20240726,171800,120080386,1165,1165,1165,1165,0
|
|
20240726,171700,120080386,1165,1165,1165,1165,0
|
|
20240726,171600,120080386,1165,1165,1165,1165,0
|
|
20240726,171500,120080386,1165,1165,1165,1165,0
|
|
20240726,171400,120080386,1165,1165,1165,1165,0
|
|
20240726,171300,120080386,1165,1165,1165,1165,0
|
|
20240726,171200,120080386,1165,1165,1165,1165,0
|
|
20240726,171100,120080386,1165,1165,1165,1165,0
|
|
20240726,171000,120080386,1165,1165,1165,1165,0
|
|
20240726,170900,120080386,1165,1165,1165,1165,0
|
|
20240726,170800,120080386,1165,1165,1165,1165,0
|
|
20240726,170700,120080386,1165,1165,1165,1165,0
|
|
20240726,170600,120080386,1165,1165,1165,1165,0
|
|
20240726,170500,120080386,1165,1165,1165,1165,0
|
|
20240726,170400,120080386,1165,1165,1165,1165,0
|
|
20240726,170300,120080386,1165,1165,1165,1165,0
|
|
20240726,170200,120080386,1165,1165,1165,1165,0
|
|
20240726,170100,120080386,1165,1165,1165,1165,0
|
|
20240726,170000,120080386,1165,1165,1165,1165,0
|
|
20240726,165900,120080386,1165,1165,1165,1165,0
|
|
20240726,165800,120080386,1165,1165,1165,1165,7330
|
|
20240726,165700,120080386,1165,1165,1165,1165,0
|
|
20240726,165600,120080386,1165,1165,1165,1165,0
|
|
20240726,165500,120080386,1165,1165,1165,1165,0
|
|
20240726,165400,120080386,1165,1165,1165,1165,0
|
|
20240726,165300,120080386,1165,1165,1165,1165,0
|
|
20240726,165200,120080386,1165,1165,1165,1165,0
|
|
20240726,165100,120080386,1165,1165,1165,1165,0
|
|
20240726,165000,120080386,1165,1165,1165,1165,0
|
|
20240726,164900,120080386,1165,1165,1165,1165,0
|
|
20240726,164800,120080386,1165,1165,1165,1165,0
|
|
20240726,164700,120080386,1165,1165,1165,1165,0
|
|
20240726,164600,120080386,1165,1165,1165,1165,0
|
|
20240726,164500,120080386,1165,1165,1165,1165,0
|
|
20240726,164400,120080386,1165,1165,1165,1165,0
|
|
20240726,164300,120080386,1165,1165,1165,1165,0
|
|
20240726,164200,120080386,1165,1165,1165,1165,0
|
|
20240726,164100,120080386,1165,1165,1165,1165,0
|
|
20240726,164000,120080386,1165,1165,1165,1165,0
|
|
20240726,163900,120080386,1165,1165,1165,1165,0
|
|
20240726,163800,120080386,1165,1165,1165,1165,0
|
|
20240726,163700,120080386,1165,1165,1165,1165,0
|
|
20240726,163600,120080386,1165,1165,1165,1165,0
|
|
20240726,163500,120080386,1165,1165,1165,1165,0
|
|
20240726,163400,120080386,1165,1165,1165,1165,0
|
|
20240726,163300,120080386,1165,1165,1165,1165,0
|
|
20240726,163200,120080386,1165,1165,1165,1165,0
|
|
20240726,163100,120080386,1165,1165,1165,1165,0
|
|
20240726,163000,120080386,1165,1165,1165,1165,0
|
|
20240726,162900,120080386,1165,1165,1165,1165,0
|
|
20240726,162800,120080386,1165,1165,1165,1165,7330
|
|
20240726,162700,120080386,1165,1165,1165,1165,0
|
|
20240726,162600,120080386,1165,1165,1165,1165,0
|
|
20240726,162500,120080386,1165,1165,1165,1165,0
|
|
20240726,162400,120080386,1165,1165,1165,1165,0
|
|
20240726,162300,120080386,1165,1165,1165,1165,0
|
|
20240726,162200,120080386,1165,1165,1165,1165,0
|
|
20240726,162100,120080386,1165,1165,1165,1165,0
|
|
20240726,162000,120080386,1165,1165,1165,1165,0
|
|
20240726,161900,120080386,1165,1165,1165,1165,0
|
|
20240726,161800,120080386,1165,1165,1165,1165,0
|
|
20240726,161700,120080386,1165,1165,1165,1165,0
|
|
20240726,161600,120080386,1165,1165,1165,1165,0
|
|
20240726,161500,120080386,1165,1165,1165,1165,0
|
|
20240726,161400,120080386,1165,1165,1165,1165,0
|
|
20240726,161300,120080386,1165,1165,1165,1165,0
|
|
20240726,161200,120080386,1165,1165,1165,1165,0
|
|
20240726,161100,120080386,1165,1165,1165,1165,0
|
|
20240726,161000,120080386,1165,1165,1165,1165,0
|
|
20240726,160900,120080386,1165,1165,1165,1165,0
|
|
20240726,160800,120080386,1165,1165,1165,1165,0
|
|
20240726,160700,120080386,1165,1165,1165,1165,0
|
|
20240726,160600,120080386,1165,1165,1165,1165,0
|
|
20240726,160500,120080386,1165,1165,1165,1165,0
|
|
20240726,160400,120080386,1165,1165,1165,1165,0
|
|
20240726,160300,120080386,1165,1165,1165,1165,0
|
|
20240726,160200,120080386,1165,1165,1165,1165,0
|
|
20240726,160100,120080386,1165,1165,1165,1165,0
|
|
20240726,160000,120080386,1165,1165,1165,1165,0
|
|
20240726,155900,120080386,1165,1165,1165,1165,0
|
|
20240726,155800,120080386,1165,1165,1165,1165,7330
|
|
20240726,155700,120080386,1165,1165,1165,1165,0
|
|
20240726,155600,120080386,1165,1165,1165,1165,0
|
|
20240726,155500,120080386,1165,1165,1165,1165,0
|
|
20240726,155400,120080386,1165,1165,1165,1165,0
|
|
20240726,155300,120080386,1165,1165,1165,1165,0
|
|
20240726,155200,120080386,1165,1165,1165,1165,0
|
|
20240726,155100,120080386,1165,1165,1165,1165,0
|
|
20240726,155000,120080386,1165,1165,1165,1165,0
|
|
20240726,154900,120080386,1165,1165,1165,1165,0
|
|
20240726,154800,120080386,1165,1165,1165,1165,0
|
|
20240726,154700,120080386,1165,1165,1165,1165,0
|
|
20240726,154600,120080386,1165,1165,1165,1165,0
|
|
20240726,154500,120080386,1165,1165,1165,1165,0
|
|
20240726,154400,120080386,1165,1165,1165,1165,0
|
|
20240726,154300,120080386,1165,1165,1165,1165,0
|
|
20240726,154200,120080386,1165,1165,1165,1165,0
|
|
20240726,154100,120080386,1165,1165,1165,1165,0
|
|
20240726,154000,120080386,1165,1165,1165,1165,0
|
|
20240726,153900,120080386,1165,1165,1165,1165,0
|
|
20240726,153800,120080386,1165,1165,1165,1165,0
|
|
20240726,153700,120080386,1165,1165,1165,1165,0
|
|
20240726,153600,120080386,1165,1165,1165,1165,0
|
|
20240726,153500,120080386,1165,1165,1165,1165,0
|
|
20240726,153400,120080386,1165,1165,1165,1165,0
|
|
20240726,153300,120080386,1165,1165,1165,1165,0
|
|
20240726,153200,120080386,1165,1165,1165,1165,0
|
|
20240726,153100,120080386,1165,1165,1165,1165,0
|
|
20240726,153000,120080386,1165,1165,1165,1165,7330
|
|
20240726,152900,111540936,1152,1152,1152,1152,0
|
|
20240726,152800,111540936,1152,1152,1152,1152,0
|
|
20240726,152700,111540936,1152,1152,1152,1152,0
|
|
20240726,152600,111540936,1152,1152,1152,1152,0
|
|
20240726,152500,111540936,1152,1152,1152,1152,0
|
|
20240726,152400,111540936,1152,1152,1152,1152,0
|
|
20240726,152300,111540936,1152,1152,1152,1152,0
|
|
20240726,152200,111540936,1152,1152,1152,1152,0
|
|
20240726,152100,111540936,1152,1152,1152,1152,0
|
|
20240726,152000,111540936,1152,1152,1152,1152,0
|
|
20240726,151900,111540936,1152,1155,1159,1152,188
|
|
20240726,151800,111324040,1159,1159,1159,1159,1
|
|
20240726,151700,111322881,1160,1160,1160,1160,0
|
|
20240726,151600,111322881,1160,1155,1160,1155,267
|
|
20240726,151500,111013431,1160,1160,1160,1160,0
|
|
20240726,151400,111013431,1160,1160,1160,1160,0
|
|
20240726,151300,111013431,1160,1156,1160,1156,2002
|
|
20240726,151200,108698062,1157,1157,1157,1157,0
|
|
20240726,151100,108698062,1157,1155,1157,1155,222
|
|
20240726,151000,108441648,1157,1155,1157,1155,132
|
|
20240726,150900,108289184,1157,1152,1157,1152,333
|
|
20240726,150800,107905553,1157,1157,1157,1157,5
|
|
20240726,150700,107899768,1157,1156,1157,1156,10
|
|
20240726,150600,107888200,1157,1157,1157,1157,10
|
|
20240726,150500,107876630,1157,1151,1157,1151,808
|
|
20240726,150400,106946574,1157,1149,1157,1149,3345
|
|
20240726,150300,103093615,1148,1149,1149,1148,400
|
|
20240726,150200,102634066,1151,1151,1151,1151,0
|
|
20240726,150100,102634066,1151,1151,1151,1151,0
|
|
20240726,150000,102634066,1151,1151,1151,1151,25
|
|
20240726,145900,102605291,1151,1151,1151,1151,7
|
|
20240726,145800,102597234,1151,1151,1151,1151,5
|
|
20240726,145700,102591479,1151,1151,1151,1151,0
|
|
20240726,145600,102591479,1151,1149,1151,1149,105
|
|
20240726,145500,102470824,1151,1150,1151,1150,54
|
|
20240726,145400,102408716,1150,1150,1150,1150,0
|
|
20240726,145300,102408716,1150,1150,1150,1150,60
|
|
20240726,145200,102339716,1150,1150,1150,1150,0
|
|
20240726,145100,102339716,1150,1150,1150,1150,0
|
|
20240726,145000,102339716,1150,1150,1150,1150,0
|
|
20240726,144900,102339716,1150,1150,1150,1150,0
|
|
20240726,144800,102339716,1150,1150,1150,1150,0
|
|
20240726,144700,102339716,1150,1150,1150,1150,5
|
|
20240726,144600,102333966,1150,1150,1150,1150,0
|
|
20240726,144500,102333966,1150,1150,1150,1150,0
|
|
20240726,144400,102333966,1150,1150,1150,1150,111
|
|
20240726,144300,102206316,1150,1150,1150,1150,150
|
|
20240726,144200,102033816,1150,1150,1150,1150,2
|
|
20240726,144100,102031516,1150,1150,1150,1150,0
|
|
20240726,144000,102031516,1150,1150,1150,1150,1
|
|
20240726,143900,102030366,1149,1149,1149,1149,0
|
|
20240726,143800,102030366,1149,1151,1151,1149,2
|
|
20240726,143700,102028066,1148,1148,1148,1148,0
|
|
20240726,143600,102028066,1148,1148,1148,1148,10
|
|
20240726,143500,102016586,1151,1151,1151,1151,0
|
|
20240726,143400,102016586,1151,1151,1151,1151,0
|
|
20240726,143300,102016586,1151,1151,1151,1151,0
|
|
20240726,143200,102016586,1151,1151,1151,1151,0
|
|
20240726,143100,102016586,1151,1151,1151,1151,260
|
|
20240726,143000,101717326,1151,1151,1151,1151,0
|
|
20240726,142900,101717326,1151,1151,1151,1151,0
|
|
20240726,142800,101717326,1151,1151,1151,1151,3
|
|
20240726,142700,101713873,1151,1151,1151,1151,3
|
|
20240726,142600,101710420,1151,1151,1151,1151,0
|
|
20240726,142500,101710420,1151,1151,1151,1151,0
|
|
20240726,142400,101710420,1151,1151,1151,1151,0
|
|
20240726,142300,101710420,1151,1151,1151,1151,20
|
|
20240726,142200,101687400,1151,1151,1151,1151,0
|
|
20240726,142100,101687400,1151,1151,1151,1151,0
|
|
20240726,142000,101687400,1151,1151,1151,1151,0
|
|
20240726,141900,101687400,1151,1151,1151,1151,0
|
|
20240726,141800,101687400,1151,1151,1151,1151,0
|
|
20240726,141700,101687400,1151,1151,1151,1151,0
|
|
20240726,141600,101687400,1151,1151,1151,1151,0
|
|
20240726,141500,101687400,1151,1151,1151,1151,0
|
|
20240726,141400,101687400,1151,1151,1151,1151,1
|
|
20240726,141300,101686249,1147,1148,1148,1147,15
|
|
20240726,141200,101669043,1148,1148,1148,1148,0
|
|
20240726,141100,101669043,1148,1148,1148,1148,100
|
|
20240726,141000,101554243,1151,1151,1151,1151,0
|
|
20240726,140900,101554243,1151,1151,1151,1151,0
|
|
20240726,140800,101554243,1151,1151,1151,1151,0
|
|
20240726,140700,101554243,1151,1151,1151,1151,0
|
|
20240726,140600,101554243,1151,1151,1151,1151,0
|
|
20240726,140500,101554243,1151,1151,1151,1151,0
|
|
20240726,140400,101554243,1151,1151,1151,1151,0
|
|
20240726,140300,101554243,1151,1151,1151,1151,280
|
|
20240726,140200,101231963,1151,1151,1151,1151,8
|
|
20240726,140100,101222755,1151,1151,1151,1151,0
|
|
20240726,140000,101222755,1151,1151,1151,1151,0
|
|
20240726,135900,101222755,1151,1151,1151,1151,20
|
|
20240726,135800,101199735,1151,1151,1151,1151,0
|
|
20240726,135700,101199735,1151,1151,1151,1151,0
|
|
20240726,135600,101199735,1151,1151,1151,1151,1
|
|
20240726,135500,101198584,1151,1151,1151,1151,0
|
|
20240726,135400,101198584,1151,1151,1151,1151,0
|
|
20240726,135300,101198584,1151,1151,1151,1151,0
|
|
20240726,135200,101198584,1151,1151,1151,1151,2
|
|
20240726,135100,101196282,1151,1151,1151,1151,0
|
|
20240726,135000,101196282,1151,1151,1151,1151,8
|
|
20240726,134900,101187074,1147,1147,1147,1147,0
|
|
20240726,134800,101187074,1147,1147,1147,1147,51
|
|
20240726,134700,101128577,1147,1147,1147,1147,0
|
|
20240726,134600,101128577,1147,1147,1147,1147,0
|
|
20240726,134500,101128577,1147,1147,1147,1147,2
|
|
20240726,134400,101126283,1152,1152,1152,1152,0
|
|
20240726,134300,101126283,1152,1152,1152,1152,0
|
|
20240726,134200,101126283,1152,1152,1152,1152,1
|
|
20240726,134100,101125131,1146,1146,1146,1146,0
|
|
20240726,134000,101125131,1146,1146,1146,1146,0
|
|
20240726,133900,101125131,1146,1146,1146,1146,0
|
|
20240726,133800,101125131,1146,1146,1146,1146,0
|
|
20240726,133700,101125131,1146,1147,1147,1146,1660
|
|
20240726,133600,99222452,1152,1152,1152,1152,0
|
|
20240726,133500,99222452,1152,1152,1152,1152,10
|
|
20240726,133400,99210932,1153,1153,1153,1153,0
|
|
20240726,133300,99210932,1153,1153,1153,1153,0
|
|
20240726,133200,99210932,1153,1147,1153,1147,16
|
|
20240726,133100,99192532,1153,1147,1153,1147,26
|
|
20240726,133000,99162632,1153,1147,1153,1147,18
|
|
20240726,132900,99141932,1153,1148,1153,1147,20
|
|
20240726,132800,99118931,1153,1153,1153,1153,0
|
|
20240726,132700,99118931,1153,1149,1153,1146,1099
|
|
20240726,132600,97859345,1153,1153,1153,1153,0
|
|
20240726,132500,97859345,1153,1153,1153,1153,0
|
|
20240726,132400,97859345,1153,1150,1153,1149,221
|
|
20240726,132300,97605391,1150,1150,1150,1150,0
|
|
20240726,132200,97605391,1150,1150,1150,1150,0
|
|
20240726,132100,97605391,1150,1150,1150,1150,0
|
|
20240726,132000,97605391,1150,1150,1150,1150,0
|
|
20240726,131900,97605391,1150,1150,1150,1150,0
|
|
20240726,131800,97605391,1150,1150,1150,1150,580
|
|
20240726,131700,96938391,1154,1154,1154,1154,0
|
|
20240726,131600,96938391,1154,1154,1154,1154,0
|
|
20240726,131500,96938391,1154,1154,1154,1154,0
|
|
20240726,131400,96938391,1154,1154,1154,1154,0
|
|
20240726,131300,96938391,1154,1154,1154,1154,0
|
|
20240726,131200,96938391,1154,1154,1154,1154,0
|
|
20240726,131100,96938391,1154,1154,1154,1154,1000
|
|
20240726,131000,95784391,1154,1154,1154,1154,0
|
|
20240726,130900,95784391,1154,1154,1154,1154,0
|
|
20240726,130800,95784391,1154,1154,1154,1154,3
|
|
20240726,130700,95780929,1149,1149,1149,1149,0
|
|
20240726,130600,95780929,1149,1149,1149,1149,0
|
|
20240726,130500,95780929,1149,1151,1151,1149,83
|
|
20240726,130400,95685526,1152,1153,1153,1152,6
|
|
20240726,130300,95678609,1154,1153,1154,1153,21
|
|
20240726,130200,95654395,1153,1153,1153,1153,0
|
|
20240726,130100,95654395,1153,1153,1153,1153,5
|
|
20240726,130000,95648630,1153,1153,1153,1153,0
|
|
20240726,125900,95648630,1153,1153,1153,1153,0
|
|
20240726,125800,95648630,1153,1153,1153,1153,0
|
|
20240726,125700,95648630,1153,1153,1153,1153,0
|
|
20240726,125600,95648630,1153,1153,1153,1153,4
|
|
20240726,125500,95644018,1154,1154,1154,1154,0
|
|
20240726,125400,95644018,1154,1154,1154,1154,3
|
|
20240726,125300,95640556,1154,1154,1154,1154,0
|
|
20240726,125200,95640556,1154,1154,1154,1154,0
|
|
20240726,125100,95640556,1154,1154,1154,1154,107
|
|
20240726,125000,95517078,1154,1157,1157,1154,25
|
|
20240726,124900,95488203,1157,1156,1157,1155,15
|
|
20240726,124800,95470863,1160,1160,1160,1160,0
|
|
20240726,124700,95470863,1160,1160,1160,1160,0
|
|
20240726,124600,95470863,1160,1160,1160,1160,0
|
|
20240726,124500,95470863,1160,1160,1160,1159,1022
|
|
20240726,124400,94285604,1159,1159,1159,1159,1200
|
|
20240726,124300,92894804,1159,1159,1159,1159,2
|
|
20240726,124200,92892486,1153,1153,1153,1153,0
|
|
20240726,124100,92892486,1153,1153,1154,1153,500
|
|
20240726,124000,92315985,1160,1160,1160,1160,0
|
|
20240726,123900,92315985,1160,1160,1160,1160,2
|
|
20240726,123800,92313665,1153,1160,1160,1153,202
|
|
20240726,123700,92080745,1153,1160,1160,1153,7001
|
|
20240726,123600,84008585,1153,1153,1153,1153,10
|
|
20240726,123500,83997055,1160,1160,1160,1160,0
|
|
20240726,123400,83997055,1160,1160,1160,1160,2
|
|
20240726,123300,83994735,1160,1160,1160,1160,6
|
|
20240726,123200,83987775,1160,1160,1160,1160,49
|
|
20240726,123100,83930935,1160,1160,1160,1160,2
|
|
20240726,123000,83928615,1160,1160,1160,1160,0
|
|
20240726,122900,83928615,1160,1155,1160,1155,142
|
|
20240726,122800,83764010,1155,1155,1155,1155,1
|
|
20240726,122700,83762855,1155,1155,1155,1155,100
|
|
20240726,122600,83647355,1153,1153,1153,1153,1075
|
|
20240726,122500,82407880,1153,1153,1153,1153,120
|
|
20240726,122400,82269520,1153,1153,1153,1153,1000
|
|
20240726,122300,81116520,1153,1153,1153,1153,0
|
|
20240726,122200,81116520,1153,1153,1153,1153,0
|
|
20240726,122100,81116520,1153,1153,1153,1153,0
|
|
20240726,122000,81116520,1153,1153,1153,1153,0
|
|
20240726,121900,81116520,1153,1153,1153,1153,0
|
|
20240726,121800,81116520,1153,1153,1153,1153,0
|
|
20240726,121700,81116520,1153,1153,1153,1153,0
|
|
20240726,121600,81116520,1153,1153,1153,1153,0
|
|
20240726,121500,81116520,1153,1153,1153,1153,0
|
|
20240726,121400,81116520,1153,1153,1153,1153,300
|
|
20240726,121300,80770620,1153,1153,1153,1153,500
|
|
20240726,121200,80194120,1153,1150,1153,1150,5957
|
|
20240726,121100,73331465,1149,1148,1149,1148,962
|
|
20240726,121000,72226142,1147,1147,1147,1147,0
|
|
20240726,120900,72226142,1147,1147,1147,1147,0
|
|
20240726,120800,72226142,1147,1147,1147,1147,0
|
|
20240726,120700,72226142,1147,1147,1147,1147,51
|
|
20240726,120600,72167645,1147,1148,1148,1147,1090
|
|
20240726,120500,70917325,1148,1148,1148,1148,10
|
|
20240726,120400,70905845,1149,1149,1149,1149,0
|
|
20240726,120300,70905845,1149,1149,1149,1149,0
|
|
20240726,120200,70905845,1149,1149,1149,1149,0
|
|
20240726,120100,70905845,1149,1149,1149,1149,0
|
|
20240726,120000,70905845,1149,1149,1149,1149,0
|
|
20240726,115900,70905845,1149,1149,1149,1149,0
|
|
20240726,115800,70905845,1149,1149,1149,1149,0
|
|
20240726,115700,70905845,1149,1149,1149,1149,0
|
|
20240726,115600,70905845,1149,1149,1149,1149,38
|
|
20240726,115500,70862183,1149,1149,1149,1149,0
|
|
20240726,115400,70862183,1149,1149,1149,1149,0
|
|
20240726,115300,70862183,1149,1149,1149,1149,0
|
|
20240726,115200,70862183,1149,1149,1149,1149,15
|
|
20240726,115100,70844948,1149,1149,1149,1149,0
|
|
20240726,115000,70844948,1149,1148,1149,1148,500
|
|
20240726,114900,70270650,1148,1148,1148,1148,19
|
|
20240726,114800,70248838,1151,1151,1151,1151,0
|
|
20240726,114700,70248838,1151,1151,1151,1151,5
|
|
20240726,114600,70243083,1151,1151,1151,1151,0
|
|
20240726,114500,70243083,1151,1151,1151,1151,0
|
|
20240726,114400,70243083,1151,1151,1151,1151,100
|
|
20240726,114300,70127983,1151,1151,1151,1151,5
|
|
20240726,114200,70122228,1151,1151,1151,1151,0
|
|
20240726,114100,70122228,1151,1151,1151,1151,0
|
|
20240726,114000,70122228,1151,1151,1151,1151,0
|
|
20240726,113900,70122228,1151,1151,1151,1151,0
|
|
20240726,113800,70122228,1151,1151,1151,1151,200
|
|
20240726,113700,69892028,1152,1152,1152,1152,0
|
|
20240726,113600,69892028,1152,1152,1152,1152,2
|
|
20240726,113500,69889724,1151,1151,1151,1151,0
|
|
20240726,113400,69889724,1151,1151,1151,1151,0
|
|
20240726,113300,69889724,1151,1151,1151,1151,0
|
|
20240726,113200,69889724,1151,1151,1151,1151,0
|
|
20240726,113100,69889724,1151,1151,1151,1151,454
|
|
20240726,113000,69367170,1151,1151,1151,1151,0
|
|
20240726,112900,69367170,1151,1151,1151,1151,0
|
|
20240726,112800,69367170,1151,1151,1151,1151,0
|
|
20240726,112700,69367170,1151,1151,1151,1151,0
|
|
20240726,112600,69367170,1151,1151,1151,1151,0
|
|
20240726,112500,69367170,1151,1151,1151,1151,0
|
|
20240726,112400,69367170,1151,1151,1151,1151,1
|
|
20240726,112300,69366019,1151,1151,1151,1151,3
|
|
20240726,112200,69362566,1151,1147,1151,1147,202
|
|
20240726,112100,69130864,1151,1151,1151,1151,0
|
|
20240726,112000,69130864,1151,1151,1151,1151,10
|
|
20240726,111900,69119354,1151,1151,1151,1151,0
|
|
20240726,111800,69119354,1151,1151,1151,1151,0
|
|
20240726,111700,69119354,1151,1151,1151,1151,0
|
|
20240726,111600,69119354,1151,1148,1151,1143,3045
|
|
20240726,111500,65637963,1151,1151,1151,1151,0
|
|
20240726,111400,65637963,1151,1151,1151,1151,0
|
|
20240726,111300,65637963,1151,1151,1151,1151,1
|
|
20240726,111200,65636812,1151,1151,1151,1151,0
|
|
20240726,111100,65636812,1151,1151,1151,1151,0
|
|
20240726,111000,65636812,1151,1151,1151,1151,0
|
|
20240726,110900,65636812,1151,1151,1151,1151,1
|
|
20240726,110800,65635661,1150,1150,1150,1150,0
|
|
20240726,110700,65635661,1150,1150,1150,1150,0
|
|
20240726,110600,65635661,1150,1150,1150,1150,0
|
|
20240726,110500,65635661,1150,1150,1150,1150,1000
|
|
20240726,110400,64485661,1150,1150,1150,1150,0
|
|
20240726,110300,64485661,1150,1150,1150,1150,0
|
|
20240726,110200,64485661,1150,1147,1150,1145,5001
|
|
20240726,110100,58755727,1145,1150,1150,1145,5000
|
|
20240726,110000,53022028,1150,1150,1150,1150,500
|
|
20240726,105900,52447028,1149,1149,1149,1149,0
|
|
20240726,105800,52447028,1149,1149,1149,1149,0
|
|
20240726,105700,52447028,1149,1149,1149,1149,0
|
|
20240726,105600,52447028,1149,1154,1154,1149,579
|
|
20240726,105500,51781752,1149,1150,1150,1149,1000
|
|
20240726,105400,50632750,1156,1156,1156,1156,0
|
|
20240726,105300,50632750,1156,1156,1156,1156,0
|
|
20240726,105200,50632750,1156,1156,1156,1156,1
|
|
20240726,105100,50631594,1150,1150,1150,1150,500
|
|
20240726,105000,50056594,1150,1158,1158,1150,1001
|
|
20240726,104900,48905436,1150,1150,1150,1150,349
|
|
20240726,104800,48504086,1150,1150,1150,1150,0
|
|
20240726,104700,48504086,1150,1150,1150,1150,769
|
|
20240726,104600,47619736,1163,1163,1163,1163,8
|
|
20240726,104500,47610432,1150,1150,1150,1150,3000
|
|
20240726,104400,44160432,1150,1153,1153,1150,5002
|
|
20240726,104300,38405182,1152,1152,1152,1152,0
|
|
20240726,104200,38405182,1152,1152,1152,1152,2597
|
|
20240726,104100,35413438,1163,1163,1163,1163,0
|
|
20240726,104000,35413438,1163,1152,1163,1152,1010
|
|
20240726,103900,34249808,1152,1152,1163,1152,193
|
|
20240726,103800,34027461,1152,1152,1152,1152,0
|
|
20240726,103700,34027461,1152,1152,1152,1152,10
|
|
20240726,103600,34015941,1165,1152,1165,1152,3
|
|
20240726,103500,34012460,1165,1165,1165,1165,0
|
|
20240726,103400,34012460,1165,1165,1165,1165,0
|
|
20240726,103300,34012460,1165,1165,1165,1165,0
|
|
20240726,103200,34012460,1165,1165,1165,1165,0
|
|
20240726,103100,34012460,1165,1165,1165,1165,0
|
|
20240726,103000,34012460,1165,1165,1165,1165,0
|
|
20240726,102900,34012460,1165,1165,1165,1165,0
|
|
20240726,102800,34012460,1165,1165,1165,1165,0
|
|
20240726,102700,34012460,1165,1165,1165,1165,0
|
|
20240726,102600,34012460,1165,1165,1165,1165,34
|
|
20240726,102500,33972850,1165,1165,1165,1165,0
|
|
20240726,102400,33972850,1165,1165,1165,1165,0
|
|
20240726,102300,33972850,1165,1165,1165,1165,0
|
|
20240726,102200,33972850,1165,1165,1165,1165,0
|
|
20240726,102100,33972850,1165,1160,1165,1150,183
|
|
20240726,102000,33761156,1165,1165,1165,1165,0
|
|
20240726,101900,33761156,1165,1165,1165,1165,0
|
|
20240726,101800,33761156,1165,1165,1165,1165,0
|
|
20240726,101700,33761156,1165,1162,1165,1162,4311
|
|
20240726,101600,28740464,1163,1163,1163,1163,0
|
|
20240726,101500,28740464,1163,1164,1164,1163,2
|
|
20240726,101400,28738137,1164,1164,1164,1164,0
|
|
20240726,101300,28738137,1164,1164,1164,1164,44
|
|
20240726,101200,28686921,1164,1164,1164,1164,43
|
|
20240726,101100,28636869,1166,1166,1166,1166,0
|
|
20240726,101000,28636869,1166,1166,1166,1166,0
|
|
20240726,100900,28636869,1166,1166,1166,1166,0
|
|
20240726,100800,28636869,1166,1166,1166,1166,0
|
|
20240726,100700,28636869,1166,1166,1166,1166,0
|
|
20240726,100600,28636869,1166,1166,1166,1166,0
|
|
20240726,100500,28636869,1166,1166,1166,1166,11
|
|
20240726,100400,28624043,1166,1166,1166,1166,1
|
|
20240726,100300,28622877,1166,1166,1166,1166,1
|
|
20240726,100200,28621711,1168,1168,1168,1168,0
|
|
20240726,100100,28621711,1168,1168,1168,1168,3
|
|
20240726,100000,28618207,1168,1168,1168,1168,18
|
|
20240726,095900,28597183,1168,1168,1168,1168,1
|
|
20240726,095800,28596015,1168,1168,1168,1168,10
|
|
20240726,095700,28584335,1168,1167,1168,1167,1452
|
|
20240726,095600,26889840,1168,1167,1168,1167,1010
|
|
20240726,095500,25710176,1167,1167,1167,1167,1
|
|
20240726,095400,25709009,1167,1166,1167,1140,1287
|
|
20240726,095300,24223129,1167,1167,1167,1167,5
|
|
20240726,095200,24217294,1168,1168,1168,1168,200
|
|
20240726,095100,23983694,1168,1168,1168,1168,0
|
|
20240726,095000,23983694,1168,1168,1168,1168,309
|
|
20240726,094900,23622782,1168,1168,1168,1168,0
|
|
20240726,094800,23622782,1168,1168,1168,1168,1
|
|
20240726,094700,23621614,1163,1163,1163,1163,600
|
|
20240726,094600,22923814,1168,1168,1168,1168,0
|
|
20240726,094500,22923814,1168,1168,1168,1168,0
|
|
20240726,094400,22923814,1168,1168,1168,1168,0
|
|
20240726,094300,22923814,1168,1168,1168,1168,1
|
|
20240726,094200,22922646,1168,1168,1168,1168,0
|
|
20240726,094100,22922646,1168,1168,1168,1168,0
|
|
20240726,094000,22922646,1168,1168,1168,1168,0
|
|
20240726,093900,22922646,1168,1168,1168,1168,0
|
|
20240726,093800,22922646,1168,1168,1168,1168,5
|
|
20240726,093700,22916806,1168,1168,1168,1168,0
|
|
20240726,093600,22916806,1168,1169,1169,1168,302
|
|
20240726,093500,22563770,1169,1168,1169,1168,350
|
|
20240726,093400,22154830,1163,1164,1164,1163,226
|
|
20240726,093300,21891987,1169,1169,1169,1169,0
|
|
20240726,093200,21891987,1169,1169,1169,1169,1
|
|
20240726,093100,21890818,1165,1167,1167,1165,119
|
|
20240726,093000,21752110,1170,1170,1170,1170,1
|
|
20240726,092900,21750940,1166,1167,1167,1166,217
|
|
20240726,092800,21497905,1167,1167,1167,1167,21
|
|
20240726,092700,21473398,1166,1166,1166,1166,4000
|
|
20240726,092600,16809398,1170,1166,1170,1166,634
|
|
20240726,092500,16070150,1171,1171,1171,1171,0
|
|
20240726,092400,16070150,1171,1171,1171,1171,1
|
|
20240726,092300,16068979,1173,1173,1173,1173,1
|
|
20240726,092200,16067806,1173,1173,1173,1173,2
|
|
20240726,092100,16065460,1170,1166,1170,1166,646
|
|
20240726,092000,15311424,1164,1164,1164,1164,1
|
|
20240726,091900,15310260,1170,1170,1170,1170,0
|
|
20240726,091800,15310260,1170,1170,1170,1170,1
|
|
20240726,091700,15309090,1164,1164,1164,1164,500
|
|
20240726,091600,14727090,1170,1170,1170,1170,0
|
|
20240726,091500,14727090,1170,1169,1170,1169,142
|
|
20240726,091400,14561091,1169,1170,1170,1169,26
|
|
20240726,091300,14530677,1170,1170,1170,1170,2
|
|
20240726,091200,14528337,1165,1165,1172,1164,4981
|
|
20240726,091100,8729379,1165,1165,1165,1165,1
|
|
20240726,091000,8728214,1173,1173,1173,1173,0
|
|
20240726,090900,8728214,1173,1173,1173,1173,100
|
|
20240726,090800,8610914,1175,1175,1175,1175,30
|
|
20240726,090700,8575664,1175,1175,1175,1175,2
|
|
20240726,090600,8573314,1160,1160,1160,1160,5120
|
|
20240726,090500,2634114,1165,1165,1165,1165,0
|
|
20240726,090400,2634114,1165,1166,1166,1165,1462
|
|
20240726,090300,930874,1179,1179,1179,1179,0
|
|
20240726,090200,930874,1179,1179,1179,1179,0
|
|
20240726,090100,930874,1179,1179,1179,1179,1
|
|
20240726,090000,929695,1179,1165,1179,1165,797
|