577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183400,13836736163,1680,1680,1680,1680,115325
|
|
20240726,183300,13836736163,1680,1680,1680,1680,0
|
|
20240726,183200,13836736163,1680,1680,1680,1680,0
|
|
20240726,183100,13836736163,1680,1680,1680,1680,0
|
|
20240726,183000,13836736163,1680,1680,1680,1680,0
|
|
20240726,182900,13836736163,1680,1680,1680,1680,0
|
|
20240726,182800,13836736163,1680,1680,1680,1680,0
|
|
20240726,182700,13836736163,1680,1680,1680,1680,0
|
|
20240726,182600,13836736163,1680,1680,1680,1680,0
|
|
20240726,182500,13836736163,1680,1680,1680,1680,0
|
|
20240726,182400,13836736163,1680,1680,1680,1680,0
|
|
20240726,182300,13836736163,1680,1680,1680,1680,0
|
|
20240726,182200,13836736163,1680,1680,1680,1680,0
|
|
20240726,182100,13836736163,1680,1680,1680,1680,0
|
|
20240726,182000,13836736163,1680,1680,1680,1680,0
|
|
20240726,181900,13836736163,1680,1680,1680,1680,0
|
|
20240726,181800,13836736163,1680,1680,1680,1680,0
|
|
20240726,181700,13836736163,1680,1680,1680,1680,0
|
|
20240726,181600,13836736163,1680,1680,1680,1680,0
|
|
20240726,181500,13836736163,1680,1680,1680,1680,0
|
|
20240726,181400,13836736163,1680,1680,1680,1680,0
|
|
20240726,181300,13836736163,1680,1680,1680,1680,0
|
|
20240726,181200,13836736163,1680,1680,1680,1680,0
|
|
20240726,181100,13836736163,1680,1680,1680,1680,0
|
|
20240726,181000,13836736163,1680,1680,1680,1680,0
|
|
20240726,180900,13836736163,1680,1680,1680,1680,0
|
|
20240726,180800,13836736163,1680,1680,1680,1680,0
|
|
20240726,180700,13836736163,1680,1680,1680,1680,0
|
|
20240726,180600,13836736163,1680,1680,1680,1680,0
|
|
20240726,180500,13836736163,1680,1680,1680,1680,0
|
|
20240726,180400,13836736163,1680,1680,1680,1680,115325
|
|
20240726,180300,13836736163,1680,1680,1680,1680,0
|
|
20240726,180200,13836736163,1680,1680,1680,1680,0
|
|
20240726,180100,13836736163,1680,1680,1680,1680,0
|
|
20240726,180000,13836736163,1680,1680,1680,1680,0
|
|
20240726,175900,13836736163,1680,1680,1680,1680,0
|
|
20240726,175800,13836736163,1680,1680,1680,1680,0
|
|
20240726,175700,13836736163,1680,1680,1680,1680,0
|
|
20240726,175600,13836736163,1680,1680,1680,1680,0
|
|
20240726,175500,13836736163,1680,1680,1680,1680,0
|
|
20240726,175400,13836736163,1680,1680,1680,1680,0
|
|
20240726,175300,13836736163,1680,1680,1680,1680,0
|
|
20240726,175200,13836736163,1680,1680,1680,1680,0
|
|
20240726,175100,13836736163,1680,1680,1680,1680,0
|
|
20240726,175000,13836736163,1680,1680,1680,1680,0
|
|
20240726,174900,13836736163,1680,1680,1680,1680,0
|
|
20240726,174800,13836736163,1680,1680,1680,1680,0
|
|
20240726,174700,13836736163,1680,1680,1680,1680,0
|
|
20240726,174600,13836736163,1680,1680,1680,1680,0
|
|
20240726,174500,13836736163,1680,1680,1680,1680,0
|
|
20240726,174400,13836736163,1680,1680,1680,1680,0
|
|
20240726,174300,13836736163,1680,1680,1680,1680,0
|
|
20240726,174200,13836736163,1680,1680,1680,1680,0
|
|
20240726,174100,13836736163,1680,1680,1680,1680,0
|
|
20240726,174000,13836736163,1680,1680,1680,1680,0
|
|
20240726,173900,13836736163,1680,1680,1680,1680,0
|
|
20240726,173800,13836736163,1680,1680,1680,1680,0
|
|
20240726,173700,13836736163,1680,1680,1680,1680,0
|
|
20240726,173600,13836736163,1680,1680,1680,1680,0
|
|
20240726,173500,13836736163,1680,1680,1680,1680,0
|
|
20240726,173400,13836736163,1680,1680,1680,1680,115325
|
|
20240726,173300,13836736163,1680,1680,1680,1680,0
|
|
20240726,173200,13836736163,1680,1680,1680,1680,0
|
|
20240726,173100,13836736163,1680,1680,1680,1680,0
|
|
20240726,173000,13836736163,1680,1680,1680,1680,0
|
|
20240726,172900,13836736163,1680,1680,1680,1680,0
|
|
20240726,172800,13836736163,1680,1680,1680,1680,0
|
|
20240726,172700,13836736163,1680,1680,1680,1680,0
|
|
20240726,172600,13836736163,1680,1680,1680,1680,0
|
|
20240726,172500,13836736163,1680,1680,1680,1680,0
|
|
20240726,172400,13836736163,1680,1680,1680,1680,0
|
|
20240726,172300,13836736163,1680,1680,1680,1680,0
|
|
20240726,172200,13836736163,1680,1680,1680,1680,0
|
|
20240726,172100,13836736163,1680,1680,1680,1680,0
|
|
20240726,172000,13836736163,1680,1680,1680,1680,0
|
|
20240726,171900,13836736163,1680,1680,1680,1680,0
|
|
20240726,171800,13836736163,1680,1680,1680,1680,0
|
|
20240726,171700,13836736163,1680,1680,1680,1680,0
|
|
20240726,171600,13836736163,1680,1680,1680,1680,0
|
|
20240726,171500,13836736163,1680,1680,1680,1680,0
|
|
20240726,171400,13836736163,1680,1680,1680,1680,0
|
|
20240726,171300,13836736163,1680,1680,1680,1680,0
|
|
20240726,171200,13836736163,1680,1680,1680,1680,0
|
|
20240726,171100,13836736163,1680,1680,1680,1680,0
|
|
20240726,171000,13836736163,1680,1680,1680,1680,0
|
|
20240726,170900,13836736163,1680,1680,1680,1680,0
|
|
20240726,170800,13836736163,1680,1680,1680,1680,0
|
|
20240726,170700,13836736163,1680,1680,1680,1680,0
|
|
20240726,170600,13836736163,1680,1680,1680,1680,0
|
|
20240726,170500,13836736163,1680,1680,1680,1680,0
|
|
20240726,170400,13836736163,1680,1680,1680,1680,115325
|
|
20240726,170300,13836736163,1680,1680,1680,1680,0
|
|
20240726,170200,13836736163,1680,1680,1680,1680,0
|
|
20240726,170100,13836736163,1680,1680,1680,1680,0
|
|
20240726,170000,13836736163,1680,1680,1680,1680,0
|
|
20240726,165900,13836736163,1680,1680,1680,1680,0
|
|
20240726,165800,13836736163,1680,1680,1680,1680,0
|
|
20240726,165700,13836736163,1680,1680,1680,1680,0
|
|
20240726,165600,13836736163,1680,1680,1680,1680,0
|
|
20240726,165500,13836736163,1680,1680,1680,1680,0
|
|
20240726,165400,13836736163,1680,1680,1680,1680,0
|
|
20240726,165300,13836736163,1680,1680,1680,1680,0
|
|
20240726,165200,13836736163,1680,1680,1680,1680,0
|
|
20240726,165100,13836736163,1680,1680,1680,1680,0
|
|
20240726,165000,13836736163,1680,1680,1680,1680,0
|
|
20240726,164900,13836736163,1680,1680,1680,1680,0
|
|
20240726,164800,13836736163,1680,1680,1680,1680,0
|
|
20240726,164700,13836736163,1680,1680,1680,1680,0
|
|
20240726,164600,13836736163,1680,1680,1680,1680,0
|
|
20240726,164500,13836736163,1680,1680,1680,1680,0
|
|
20240726,164400,13836736163,1680,1680,1680,1680,0
|
|
20240726,164300,13836736163,1680,1680,1680,1680,0
|
|
20240726,164200,13836736163,1680,1680,1680,1680,0
|
|
20240726,164100,13836736163,1680,1680,1680,1680,0
|
|
20240726,164000,13836736163,1680,1680,1680,1680,0
|
|
20240726,163900,13836736163,1680,1680,1680,1680,0
|
|
20240726,163800,13836736163,1680,1680,1680,1680,0
|
|
20240726,163700,13836736163,1680,1680,1680,1680,0
|
|
20240726,163600,13836736163,1680,1680,1680,1680,0
|
|
20240726,163500,13836736163,1680,1680,1680,1680,0
|
|
20240726,163400,13836736163,1680,1680,1680,1680,115325
|
|
20240726,163300,13836736163,1680,1680,1680,1680,0
|
|
20240726,163200,13836736163,1680,1680,1680,1680,0
|
|
20240726,163100,13836736163,1680,1680,1680,1680,0
|
|
20240726,163000,13836736163,1680,1680,1680,1680,0
|
|
20240726,162900,13836736163,1680,1680,1680,1680,0
|
|
20240726,162800,13836736163,1680,1680,1680,1680,0
|
|
20240726,162700,13836736163,1680,1680,1680,1680,0
|
|
20240726,162600,13836736163,1680,1680,1680,1680,0
|
|
20240726,162500,13836736163,1680,1680,1680,1680,0
|
|
20240726,162400,13836736163,1680,1680,1680,1680,0
|
|
20240726,162300,13836736163,1680,1680,1680,1680,0
|
|
20240726,162200,13836736163,1680,1680,1680,1680,0
|
|
20240726,162100,13836736163,1680,1680,1680,1680,0
|
|
20240726,162000,13836736163,1680,1680,1680,1680,0
|
|
20240726,161900,13836736163,1680,1680,1680,1680,0
|
|
20240726,161800,13836736163,1680,1680,1680,1680,0
|
|
20240726,161700,13836736163,1680,1680,1680,1680,0
|
|
20240726,161600,13836736163,1680,1680,1680,1680,0
|
|
20240726,161500,13836736163,1680,1680,1680,1680,0
|
|
20240726,161400,13836736163,1680,1680,1680,1680,0
|
|
20240726,161300,13836736163,1680,1680,1680,1680,0
|
|
20240726,161200,13836736163,1680,1680,1680,1680,0
|
|
20240726,161100,13836736163,1680,1680,1680,1680,0
|
|
20240726,161000,13836736163,1680,1680,1680,1680,0
|
|
20240726,160900,13836736163,1680,1680,1680,1680,0
|
|
20240726,160800,13836736163,1680,1680,1680,1680,0
|
|
20240726,160700,13836736163,1680,1680,1680,1680,0
|
|
20240726,160600,13836736163,1680,1680,1680,1680,0
|
|
20240726,160500,13836736163,1680,1680,1680,1680,0
|
|
20240726,160400,13836736163,1680,1680,1680,1680,115325
|
|
20240726,160300,13836736163,1680,1680,1680,1680,0
|
|
20240726,160200,13836736163,1680,1680,1680,1680,0
|
|
20240726,160100,13836736163,1680,1680,1680,1680,0
|
|
20240726,160000,13836736163,1680,1680,1680,1680,0
|
|
20240726,155900,13836736163,1680,1680,1680,1680,0
|
|
20240726,155800,13836736163,1680,1680,1680,1680,0
|
|
20240726,155700,13836736163,1680,1680,1680,1680,0
|
|
20240726,155600,13836736163,1680,1680,1680,1680,0
|
|
20240726,155500,13836736163,1680,1680,1680,1680,0
|
|
20240726,155400,13836736163,1680,1680,1680,1680,0
|
|
20240726,155300,13836736163,1680,1680,1680,1680,0
|
|
20240726,155200,13836736163,1680,1680,1680,1680,0
|
|
20240726,155100,13836736163,1680,1680,1680,1680,0
|
|
20240726,155000,13836736163,1680,1680,1680,1680,0
|
|
20240726,154900,13836736163,1680,1680,1680,1680,0
|
|
20240726,154800,13836736163,1680,1680,1680,1680,0
|
|
20240726,154700,13836736163,1680,1680,1680,1680,0
|
|
20240726,154600,13836736163,1680,1680,1680,1680,0
|
|
20240726,154500,13836736163,1680,1680,1680,1680,0
|
|
20240726,154400,13836736163,1680,1680,1680,1680,0
|
|
20240726,154300,13836736163,1680,1680,1680,1680,0
|
|
20240726,154200,13836736163,1680,1680,1680,1680,0
|
|
20240726,154100,13836736163,1680,1680,1680,1680,0
|
|
20240726,154000,13836736163,1680,1680,1680,1680,0
|
|
20240726,153900,13836736163,1680,1680,1680,1680,0
|
|
20240726,153800,13836736163,1680,1680,1680,1680,0
|
|
20240726,153700,13836736163,1680,1680,1680,1680,0
|
|
20240726,153600,13836736163,1680,1680,1680,1680,0
|
|
20240726,153500,13836736163,1680,1680,1680,1680,0
|
|
20240726,153400,13836736163,1680,1680,1680,1680,115325
|
|
20240726,153300,13836736163,1680,1680,1680,1680,0
|
|
20240726,153200,13836736163,1680,1680,1680,1680,0
|
|
20240726,153100,13836736163,1680,1680,1680,1680,0
|
|
20240726,153000,13836736163,1680,1680,1680,1680,115325
|
|
20240726,152900,13642990163,1678,1678,1678,1678,0
|
|
20240726,152800,13642990163,1678,1678,1678,1678,0
|
|
20240726,152700,13642990163,1678,1678,1678,1678,0
|
|
20240726,152600,13642990163,1678,1678,1678,1678,0
|
|
20240726,152500,13642990163,1678,1678,1678,1678,0
|
|
20240726,152400,13642990163,1678,1678,1678,1678,0
|
|
20240726,152300,13642990163,1678,1678,1678,1678,0
|
|
20240726,152200,13642990163,1678,1678,1678,1678,0
|
|
20240726,152100,13642990163,1678,1678,1678,1678,0
|
|
20240726,152000,13642990163,1678,1678,1678,1678,0
|
|
20240726,151900,13642990163,1678,1675,1678,1674,39244
|
|
20240726,151800,13577198954,1675,1668,1675,1668,29706
|
|
20240726,151700,13527571729,1668,1667,1668,1666,15095
|
|
20240726,151600,13502407534,1668,1667,1668,1666,20125
|
|
20240726,151500,13468856866,1667,1669,1669,1666,55943
|
|
20240726,151400,13375572911,1669,1671,1671,1668,22429
|
|
20240726,151300,13338149500,1669,1671,1671,1669,22187
|
|
20240726,151200,13301099808,1671,1669,1671,1669,10218
|
|
20240726,151100,13284036568,1669,1671,1671,1669,40455
|
|
20240726,151000,13216486125,1671,1671,1671,1670,15068
|
|
20240726,150900,13191307898,1671,1672,1673,1670,18243
|
|
20240726,150800,13160824750,1672,1671,1672,1671,10204
|
|
20240726,150700,13143764184,1672,1670,1672,1670,9120
|
|
20240726,150600,13128524086,1671,1671,1671,1670,3478
|
|
20240726,150500,13122713839,1671,1670,1671,1670,50798
|
|
20240726,150400,13037875403,1671,1671,1672,1670,21255
|
|
20240726,150300,13002373769,1670,1672,1672,1670,62243
|
|
20240726,150200,12898362405,1672,1672,1673,1671,10818
|
|
20240726,150100,12880275701,1672,1673,1674,1672,19683
|
|
20240726,150000,12847353586,1674,1673,1674,1673,18861
|
|
20240726,145900,12815798930,1674,1674,1674,1673,28111
|
|
20240726,145800,12768766770,1674,1674,1675,1673,8894
|
|
20240726,145700,12753873102,1673,1674,1675,1673,6371
|
|
20240726,145600,12743209148,1674,1675,1675,1674,12943
|
|
20240726,145500,12721542025,1675,1675,1675,1674,1913
|
|
20240726,145400,12718339050,1675,1673,1675,1673,14342
|
|
20240726,145300,12694330965,1674,1673,1674,1673,1118
|
|
20240726,145200,12692459483,1673,1673,1674,1673,3304
|
|
20240726,145100,12686931667,1673,1672,1673,1672,5072
|
|
20240726,145000,12678448468,1674,1673,1674,1672,9871
|
|
20240726,144900,12661936265,1673,1675,1675,1673,16968
|
|
20240726,144800,12633543086,1675,1675,1675,1673,31812
|
|
20240726,144700,12580295849,1676,1677,1677,1675,7971
|
|
20240726,144600,12566941379,1675,1676,1676,1675,4520
|
|
20240726,144500,12559367746,1675,1675,1676,1675,6068
|
|
20240726,144400,12549199744,1675,1675,1676,1675,5979
|
|
20240726,144300,12539184869,1675,1675,1676,1675,1653
|
|
20240726,144200,12536415074,1676,1675,1676,1675,12692
|
|
20240726,144100,12515153626,1676,1676,1676,1675,7191
|
|
20240726,144000,12503103650,1676,1675,1676,1674,8976
|
|
20240726,143900,12488067663,1675,1676,1677,1675,20687
|
|
20240726,143800,12453408924,1676,1676,1677,1676,11927
|
|
20240726,143700,12433418500,1676,1677,1677,1676,2563
|
|
20240726,143600,12429121499,1677,1676,1677,1676,6537
|
|
20240726,143500,12418164257,1676,1677,1677,1676,2724
|
|
20240726,143400,12413597753,1677,1677,1678,1677,8387
|
|
20240726,143300,12399532549,1678,1678,1678,1677,1841
|
|
20240726,143200,12396444937,1677,1678,1678,1677,4758
|
|
20240726,143100,12388462519,1678,1678,1678,1678,2812
|
|
20240726,143000,12383743983,1678,1678,1678,1678,2314
|
|
20240726,142900,12379861091,1679,1678,1679,1678,2134
|
|
20240726,142800,12376280238,1678,1677,1679,1677,1601
|
|
20240726,142700,12373594861,1679,1677,1679,1677,13334
|
|
20240726,142600,12351224352,1678,1677,1678,1676,5721
|
|
20240726,142500,12341627525,1676,1675,1676,1674,16252
|
|
20240726,142400,12314404401,1675,1675,1675,1674,1845
|
|
20240726,142300,12311315264,1674,1674,1674,1674,3227
|
|
20240726,142200,12305913266,1674,1674,1675,1673,4909
|
|
20240726,142100,12297698522,1674,1673,1674,1672,24458
|
|
20240726,142000,12256790887,1672,1673,1674,1672,23754
|
|
20240726,141900,12217049311,1674,1674,1675,1673,7620
|
|
20240726,141800,12204297147,1673,1675,1675,1673,14516
|
|
20240726,141700,12179997507,1675,1675,1675,1674,16481
|
|
20240726,141600,12152397372,1675,1676,1676,1675,3585
|
|
20240726,141500,12146392386,1675,1676,1676,1674,2780
|
|
20240726,141400,12141735779,1675,1675,1675,1675,3274
|
|
20240726,141300,12136251829,1675,1675,1676,1674,21308
|
|
20240726,141200,12100562734,1675,1675,1676,1674,10845
|
|
20240726,141100,12082401418,1675,1675,1676,1675,4250
|
|
20240726,141000,12075282567,1675,1674,1675,1674,13834
|
|
20240726,140900,12052113637,1674,1676,1676,1674,12749
|
|
20240726,140800,12030761082,1676,1675,1676,1675,26109
|
|
20240726,140700,11987022464,1675,1676,1676,1675,15326
|
|
20240726,140600,11961336189,1676,1677,1677,1676,7460
|
|
20240726,140500,11948826547,1677,1678,1678,1677,5007
|
|
20240726,140400,11940429636,1677,1679,1679,1677,9055
|
|
20240726,140300,11925233050,1679,1679,1680,1679,9216
|
|
20240726,140200,11909758993,1680,1681,1681,1679,20813
|
|
20240726,140100,11874803862,1681,1679,1681,1679,2023
|
|
20240726,140000,11871406815,1679,1683,1684,1679,3396
|
|
20240726,135900,11865693443,1683,1682,1683,1678,11678
|
|
20240726,135800,11846068633,1679,1684,1684,1679,14520
|
|
20240726,135700,11821654140,1684,1684,1685,1684,6545
|
|
20240726,135600,11810631860,1685,1685,1686,1684,4796
|
|
20240726,135500,11802551402,1684,1682,1685,1682,11480
|
|
20240726,135400,11783222129,1682,1683,1685,1681,31327
|
|
20240726,135300,11730548374,1682,1683,1686,1682,23391
|
|
20240726,135200,11691169456,1682,1685,1689,1681,67561
|
|
20240726,135100,11577346432,1684,1681,1685,1681,18062
|
|
20240726,135000,11546933180,1682,1678,1682,1678,7412
|
|
20240726,134900,11534478748,1679,1680,1680,1676,1957
|
|
20240726,134800,11531191402,1676,1677,1680,1675,9735
|
|
20240726,134700,11514863855,1677,1677,1677,1676,7738
|
|
20240726,134600,11501891948,1677,1678,1678,1677,3758
|
|
20240726,134500,11495589724,1677,1679,1679,1677,7944
|
|
20240726,134400,11482260592,1680,1679,1680,1679,2299
|
|
20240726,134300,11478400339,1680,1682,1682,1680,8608
|
|
20240726,134200,11463938647,1682,1682,1682,1680,14415
|
|
20240726,134100,11439712448,1683,1683,1683,1682,2956
|
|
20240726,134000,11434738200,1684,1685,1686,1684,3035
|
|
20240726,133900,11429626254,1686,1686,1687,1684,15456
|
|
20240726,133800,11403570408,1687,1685,1687,1685,18219
|
|
20240726,133700,11372865264,1685,1683,1686,1683,9150
|
|
20240726,133600,11357453071,1683,1681,1684,1681,11698
|
|
20240726,133500,11337777154,1681,1681,1682,1681,7485
|
|
20240726,133400,11325194553,1681,1680,1681,1680,5529
|
|
20240726,133300,11315902362,1680,1680,1680,1680,4825
|
|
20240726,133200,11307796362,1680,1681,1681,1680,6324
|
|
20240726,133100,11297172010,1681,1680,1681,1680,8244
|
|
20240726,133000,11283320122,1681,1680,1681,1678,2736
|
|
20240726,132900,11278727217,1681,1680,1681,1679,10436
|
|
20240726,132800,11261195109,1679,1678,1679,1676,5360
|
|
20240726,132700,11252196442,1677,1676,1678,1675,14644
|
|
20240726,132600,11227654682,1677,1678,1679,1676,9724
|
|
20240726,132500,11211344337,1678,1676,1678,1676,1517
|
|
20240726,132400,11208799681,1677,1678,1678,1675,5260
|
|
20240726,132300,11199983930,1676,1679,1679,1675,2819
|
|
20240726,132200,11195257985,1676,1676,1679,1676,3045
|
|
20240726,132100,11190152529,1675,1675,1680,1675,13068
|
|
20240726,132000,11168246166,1675,1676,1677,1675,5165
|
|
20240726,131900,11159593584,1677,1681,1681,1676,11487
|
|
20240726,131800,11140303729,1681,1682,1684,1680,15283
|
|
20240726,131700,11114610494,1683,1684,1686,1682,18006
|
|
20240726,131600,11084291652,1685,1677,1687,1676,84873
|
|
20240726,131500,10941584099,1677,1675,1678,1675,10176
|
|
20240726,131400,10924524100,1676,1675,1676,1674,17467
|
|
20240726,131300,10895269738,1675,1675,1675,1674,20358
|
|
20240726,131200,10861181346,1673,1675,1675,1673,6607
|
|
20240726,131100,10850121362,1675,1674,1675,1674,3443
|
|
20240726,131000,10844357560,1674,1674,1674,1673,3209
|
|
20240726,130900,10838985704,1674,1674,1674,1673,3148
|
|
20240726,130800,10833716047,1673,1673,1674,1673,10349
|
|
20240726,130700,10816401723,1673,1674,1675,1673,1454
|
|
20240726,130600,10813968196,1674,1674,1674,1673,11365
|
|
20240726,130500,10794951220,1674,1674,1674,1673,763
|
|
20240726,130400,10793673960,1673,1673,1674,1672,5717
|
|
20240726,130300,10784109302,1673,1672,1673,1671,5102
|
|
20240726,130200,10775576664,1672,1671,1673,1671,10074
|
|
20240726,130100,10758732971,1671,1672,1673,1671,1556
|
|
20240726,130000,10756131324,1672,1673,1673,1671,3924
|
|
20240726,125900,10749566968,1672,1673,1673,1672,3829
|
|
20240726,125800,10743164855,1673,1672,1673,1672,9758
|
|
20240726,125700,10726849286,1673,1673,1673,1672,15594
|
|
20240726,125600,10700774999,1673,1674,1674,1672,11665
|
|
20240726,125500,10681259452,1673,1674,1674,1673,1120
|
|
20240726,125400,10679385151,1673,1673,1674,1673,193
|
|
20240726,125300,10679062249,1674,1673,1674,1673,2659
|
|
20240726,125200,10674613231,1674,1675,1675,1673,4627
|
|
20240726,125100,10666871471,1675,1675,1675,1673,6908
|
|
20240726,125000,10655314249,1675,1675,1675,1673,1081
|
|
20240726,124900,10653503709,1675,1675,1675,1673,6785
|
|
20240726,124800,10642146127,1675,1675,1675,1674,3519
|
|
20240726,124700,10636254614,1675,1675,1675,1674,1486
|
|
20240726,124600,10633766383,1675,1675,1675,1674,6793
|
|
20240726,124500,10622393174,1674,1674,1675,1674,1747
|
|
20240726,124400,10619468669,1674,1675,1675,1674,11961
|
|
20240726,124300,10599435235,1675,1676,1676,1675,5443
|
|
20240726,124200,10590317235,1676,1675,1676,1675,2540
|
|
20240726,124100,10586060271,1676,1676,1676,1674,8760
|
|
20240726,124000,10571387960,1676,1676,1676,1674,1067
|
|
20240726,123900,10569600697,1676,1674,1676,1674,8863
|
|
20240726,123800,10554763390,1674,1673,1674,1673,4085
|
|
20240726,123700,10547927925,1674,1673,1674,1673,2350
|
|
20240726,123600,10543995482,1674,1673,1674,1672,8855
|
|
20240726,123500,10529186069,1673,1674,1674,1673,9042
|
|
20240726,123400,10514057937,1674,1674,1674,1673,2427
|
|
20240726,123300,10509996026,1674,1673,1674,1673,3902
|
|
20240726,123200,10503467960,1674,1672,1674,1672,4238
|
|
20240726,123100,10496374943,1672,1673,1673,1672,3914
|
|
20240726,123000,10489830234,1672,1672,1674,1672,2531
|
|
20240726,122900,10485598400,1672,1674,1674,1672,4425
|
|
20240726,122800,10478199780,1672,1672,1672,1672,164
|
|
20240726,122700,10477925572,1672,1671,1674,1671,2618
|
|
20240726,122600,10473546353,1671,1672,1673,1671,18221
|
|
20240726,122500,10443081258,1672,1673,1673,1672,9079
|
|
20240726,122400,10427897490,1673,1674,1674,1673,16506
|
|
20240726,122300,10400281224,1674,1674,1674,1674,10857
|
|
20240726,122200,10382106606,1674,1674,1674,1674,1775
|
|
20240726,122100,10379135256,1674,1673,1675,1673,924
|
|
20240726,122000,10377588249,1673,1675,1675,1673,3027
|
|
20240726,121900,10372521748,1676,1675,1676,1674,3223
|
|
20240726,121800,10367124289,1675,1676,1676,1674,14687
|
|
20240726,121700,10342529738,1678,1677,1678,1677,328
|
|
20240726,121600,10341979660,1677,1674,1677,1673,17655
|
|
20240726,121500,10312428731,1674,1675,1675,1674,2461
|
|
20240726,121400,10308307267,1675,1675,1675,1674,8990
|
|
20240726,121300,10293257485,1674,1676,1676,1674,8156
|
|
20240726,121200,10279596264,1675,1678,1678,1675,31127
|
|
20240726,121100,10227391622,1678,1679,1679,1678,2158
|
|
20240726,121000,10223769521,1678,1678,1679,1678,10931
|
|
20240726,120900,10205426123,1678,1678,1680,1678,11425
|
|
20240726,120800,10186253250,1680,1681,1681,1678,441
|
|
20240726,120700,10185512487,1678,1680,1681,1678,3811
|
|
20240726,120600,10179114125,1681,1679,1681,1679,5817
|
|
20240726,120500,10169343210,1679,1682,1682,1679,20730
|
|
20240726,120400,10134502654,1683,1684,1684,1681,31703
|
|
20240726,120300,10081162873,1682,1679,1684,1679,22127
|
|
20240726,120200,10043930327,1681,1673,1681,1673,7497
|
|
20240726,120100,10031353983,1676,1680,1683,1673,41653
|
|
20240726,120000,9961423130,1681,1679,1681,1677,6955
|
|
20240726,115900,9949742039,1676,1676,1680,1675,28166
|
|
20240726,115800,9902498298,1676,1675,1676,1673,5027
|
|
20240726,115700,9894079907,1675,1674,1675,1673,1981
|
|
20240726,115600,9890763313,1674,1673,1674,1672,8629
|
|
20240726,115500,9876324027,1673,1673,1673,1672,342
|
|
20240726,115400,9875752188,1673,1672,1673,1671,3261
|
|
20240726,115300,9870299695,1672,1672,1673,1671,9630
|
|
20240726,115200,9854205367,1672,1673,1673,1671,5455
|
|
20240726,115100,9845083351,1673,1673,1673,1671,3151
|
|
20240726,115000,9839811747,1673,1673,1673,1671,16625
|
|
20240726,114900,9812020486,1672,1673,1673,1672,6430
|
|
20240726,114800,9801269273,1673,1672,1673,1671,1704
|
|
20240726,114700,9798419722,1672,1672,1672,1671,10838
|
|
20240726,114600,9780302069,1672,1672,1673,1671,7123
|
|
20240726,114500,9768394375,1673,1672,1673,1672,8380
|
|
20240726,114400,9754381514,1672,1672,1673,1672,4521
|
|
20240726,114300,9746820741,1673,1673,1673,1672,1838
|
|
20240726,114200,9743745817,1673,1674,1674,1673,5601
|
|
20240726,114100,9734374957,1674,1676,1676,1674,21
|
|
20240726,114000,9734339789,1677,1672,1677,1672,10628
|
|
20240726,113900,9716539140,1673,1673,1673,1672,4108
|
|
20240726,113800,9709666751,1673,1674,1674,1673,3919
|
|
20240726,113700,9703110261,1673,1674,1674,1672,6377
|
|
20240726,113600,9692442341,1674,1672,1674,1672,1671
|
|
20240726,113500,9689647591,1673,1674,1676,1673,1872
|
|
20240726,113400,9686514496,1674,1674,1674,1673,1556
|
|
20240726,113300,9683909852,1674,1676,1676,1674,3987
|
|
20240726,113200,9677227642,1676,1675,1677,1671,6470
|
|
20240726,113100,9666401414,1675,1672,1675,1671,30457
|
|
20240726,113000,9615431345,1671,1672,1672,1671,6741
|
|
20240726,112900,9604166429,1671,1671,1672,1671,22063
|
|
20240726,112800,9567294230,1671,1671,1671,1670,2872
|
|
20240726,112700,9562495330,1670,1671,1671,1670,4424
|
|
20240726,112600,9555104355,1670,1671,1671,1670,6818
|
|
20240726,112500,9543714270,1671,1671,1672,1671,7181
|
|
20240726,112400,9531714045,1672,1671,1672,1671,2860
|
|
20240726,112300,9526934727,1671,1671,1671,1671,4672
|
|
20240726,112200,9519127815,1671,1671,1671,1670,6659
|
|
20240726,112100,9508000726,1671,1672,1673,1671,14937
|
|
20240726,112000,9483036120,1672,1673,1673,1671,6490
|
|
20240726,111900,9472188519,1673,1671,1674,1671,2920
|
|
20240726,111800,9467307295,1671,1672,1675,1671,5065
|
|
20240726,111700,9458838482,1671,1672,1673,1671,9071
|
|
20240726,111600,9443674272,1671,1671,1672,1671,4346
|
|
20240726,111500,9436412102,1671,1672,1672,1671,7468
|
|
20240726,111400,9423931806,1672,1672,1673,1671,7266
|
|
20240726,111300,9411783633,1673,1672,1673,1672,2784
|
|
20240726,111200,9407128538,1673,1675,1675,1672,9570
|
|
20240726,111100,9391121206,1675,1674,1675,1673,12526
|
|
20240726,111000,9370152923,1674,1672,1674,1672,24199
|
|
20240726,110900,9329687202,1672,1672,1672,1671,2798
|
|
20240726,110800,9325010001,1672,1671,1672,1670,16057
|
|
20240726,110700,9298165614,1670,1671,1671,1670,17559
|
|
20240726,110600,9268828766,1670,1671,1671,1670,15295
|
|
20240726,110500,9243274594,1671,1672,1672,1671,39965
|
|
20240726,110400,9176467703,1672,1673,1673,1671,5825
|
|
20240726,110300,9166731258,1672,1672,1673,1672,13275
|
|
20240726,110200,9144529953,1673,1674,1674,1673,15480
|
|
20240726,110100,9118627821,1674,1675,1676,1674,18072
|
|
20240726,110000,9088365226,1675,1676,1676,1675,7778
|
|
20240726,105900,9075337075,1675,1674,1677,1674,10103
|
|
20240726,105800,9058414883,1675,1677,1677,1674,27587
|
|
20240726,105700,9012206677,1678,1677,1678,1676,2442
|
|
20240726,105600,9008111269,1677,1677,1678,1676,9989
|
|
20240726,105500,8991358949,1678,1684,1685,1676,66123
|
|
20240726,105400,8880251850,1685,1682,1685,1678,21179
|
|
20240726,105300,8844598820,1680,1679,1682,1678,15893
|
|
20240726,105200,8817904212,1679,1678,1679,1677,5818
|
|
20240726,105100,8808144165,1678,1678,1679,1678,5158
|
|
20240726,105000,8799488982,1679,1678,1679,1678,2473
|
|
20240726,104900,8795339263,1678,1677,1679,1677,24586
|
|
20240726,104800,8754100992,1677,1680,1680,1676,2362
|
|
20240726,104700,8750139643,1682,1673,1682,1673,6332
|
|
20240726,104600,8739523668,1675,1672,1675,1672,9275
|
|
20240726,104500,8724002800,1672,1674,1674,1672,17307
|
|
20240726,104400,8695051939,1674,1674,1674,1673,4521
|
|
20240726,104300,8687487318,1674,1677,1677,1673,19146
|
|
20240726,104200,8655428564,1677,1679,1679,1677,9025
|
|
20240726,104100,8640284374,1679,1679,1682,1678,3012
|
|
20240726,104000,8635226268,1679,1678,1682,1676,19025
|
|
20240726,103900,8603274127,1679,1680,1680,1678,3632
|
|
20240726,103800,8597179450,1680,1683,1683,1677,8028
|
|
20240726,103700,8583700971,1680,1689,1690,1680,6966
|
|
20240726,103600,8571957806,1688,1675,1690,1673,93899
|
|
20240726,103500,8413952588,1676,1675,1676,1672,5848
|
|
20240726,103400,8404164843,1675,1675,1676,1674,4792
|
|
20240726,103300,8396135715,1675,1673,1676,1669,13722
|
|
20240726,103200,8373209446,1674,1676,1679,1674,8454
|
|
20240726,103100,8359028854,1676,1670,1676,1669,10969
|
|
20240726,103000,8340683567,1669,1669,1669,1668,27760
|
|
20240726,102900,8294355991,1668,1669,1669,1668,8522
|
|
20240726,102800,8280137174,1668,1671,1671,1668,27607
|
|
20240726,102700,8234064676,1671,1670,1671,1670,9299
|
|
20240726,102600,8218528617,1670,1671,1671,1670,11753
|
|
20240726,102500,8198900261,1671,1672,1672,1670,57944
|
|
20240726,102400,8102131463,1672,1673,1673,1671,4743
|
|
20240726,102300,8094200968,1673,1673,1674,1672,3003
|
|
20240726,102200,8089177042,1673,1673,1675,1669,63029
|
|
20240726,102100,7983907451,1673,1673,1674,1672,8562
|
|
20240726,102000,7969582423,1673,1670,1674,1670,7541
|
|
20240726,101900,7956984469,1670,1670,1670,1668,13467
|
|
20240726,101800,7934499643,1670,1670,1673,1670,21400
|
|
20240726,101700,7898755477,1671,1671,1675,1671,18653
|
|
20240726,101600,7867569996,1671,1667,1671,1667,9441
|
|
20240726,101500,7851815513,1666,1665,1668,1664,25149
|
|
20240726,101400,7809928454,1666,1666,1666,1664,46713
|
|
20240726,101300,7732133861,1666,1667,1668,1665,22584
|
|
20240726,101200,7694498146,1668,1670,1671,1666,50700
|
|
20240726,101100,7609885092,1671,1670,1671,1670,8797
|
|
20240726,101000,7595190649,1670,1672,1672,1670,25388
|
|
20240726,100900,7552784440,1671,1672,1677,1670,31224
|
|
20240726,100800,7500624906,1671,1677,1677,1670,29848
|
|
20240726,100700,7450723039,1677,1679,1680,1677,7253
|
|
20240726,100600,7438553763,1679,1681,1681,1678,2214
|
|
20240726,100500,7434834652,1680,1680,1681,1677,6822
|
|
20240726,100400,7423373676,1680,1680,1681,1676,6470
|
|
20240726,100300,7412504019,1680,1678,1681,1676,8196
|
|
20240726,100200,7398745102,1678,1677,1678,1674,10893
|
|
20240726,100100,7380486266,1677,1672,1677,1671,26895
|
|
20240726,100000,7335481174,1672,1675,1675,1672,12872
|
|
20240726,095900,7313938757,1674,1674,1675,1674,9868
|
|
20240726,095800,7297419203,1675,1675,1678,1674,9787
|
|
20240726,095700,7281027361,1678,1675,1679,1671,20552
|
|
20240726,095600,7246570745,1671,1681,1681,1671,45969
|
|
20240726,095500,7169439048,1680,1684,1684,1680,27149
|
|
20240726,095400,7123783542,1684,1684,1684,1683,5700
|
|
20240726,095300,7114188801,1684,1685,1685,1684,11733
|
|
20240726,095200,7094429797,1685,1686,1686,1684,15214
|
|
20240726,095100,7068791219,1685,1683,1686,1683,36866
|
|
20240726,095000,7006685894,1682,1685,1686,1682,10411
|
|
20240726,094900,6989155933,1685,1688,1688,1684,54667
|
|
20240726,094800,6897030691,1686,1689,1691,1686,53946
|
|
20240726,094700,6805888168,1691,1688,1693,1682,106891
|
|
20240726,094600,6625446885,1689,1671,1689,1671,47543
|
|
20240726,094500,6545469715,1674,1671,1674,1669,52327
|
|
20240726,094400,6458015409,1671,1664,1672,1663,70437
|
|
20240726,094300,6340649130,1664,1662,1665,1661,22169
|
|
20240726,094200,6303799045,1662,1664,1668,1661,35407
|
|
20240726,094100,6244930196,1664,1670,1670,1662,54409
|
|
20240726,094000,6154296567,1671,1667,1671,1665,61363
|
|
20240726,093900,6051919673,1670,1666,1670,1659,83947
|
|
20240726,093800,5912357134,1666,1673,1673,1666,87118
|
|
20240726,093700,5766928525,1672,1672,1673,1672,21584
|
|
20240726,093600,5730835482,1673,1674,1674,1672,30593
|
|
20240726,093500,5679659550,1674,1674,1674,1670,50295
|
|
20240726,093400,5595602482,1671,1678,1678,1670,125136
|
|
20240726,093300,5386083491,1679,1680,1681,1678,72658
|
|
20240726,093200,5264038429,1681,1683,1683,1680,36518
|
|
20240726,093100,5202633115,1683,1684,1685,1683,22660
|
|
20240726,093000,5164476266,1684,1687,1687,1683,44425
|
|
20240726,092900,5089636243,1686,1685,1687,1685,13957
|
|
20240726,092800,5066113874,1685,1689,1689,1684,23956
|
|
20240726,092700,5025725740,1689,1688,1690,1686,14749
|
|
20240726,092600,5000830075,1687,1685,1688,1684,50361
|
|
20240726,092500,4915944698,1686,1687,1687,1686,28117
|
|
20240726,092400,4868528804,1687,1691,1692,1687,18046
|
|
20240726,092300,4838038562,1691,1695,1696,1690,14630
|
|
20240726,092200,4813276079,1695,1689,1698,1689,13297
|
|
20240726,092100,4790752084,1689,1688,1693,1684,29007
|
|
20240726,092000,4741800718,1688,1687,1688,1685,35115
|
|
20240726,091900,4682571530,1686,1689,1689,1685,40280
|
|
20240726,091800,4614588379,1689,1684,1689,1683,28390
|
|
20240726,091700,4566728631,1689,1687,1694,1680,113030
|
|
20240726,091600,4376416479,1687,1687,1695,1681,132347
|
|
20240726,091500,4153269441,1687,1694,1695,1687,113143
|
|
20240726,091400,3961981244,1694,1695,1696,1693,38568
|
|
20240726,091300,3896640037,1695,1696,1697,1695,53317
|
|
20240726,091200,3806201630,1696,1697,1702,1695,24013
|
|
20240726,091100,3765453591,1696,1698,1703,1692,70317
|
|
20240726,091000,3646254567,1698,1703,1703,1696,107628
|
|
20240726,090900,3463340745,1702,1696,1710,1696,78032
|
|
20240726,090800,3330648356,1696,1710,1718,1681,183684
|
|
20240726,090700,3019636247,1715,1723,1730,1710,245708
|
|
20240726,090600,2596074499,1723,1706,1725,1705,307718
|
|
20240726,090500,2067216785,1705,1703,1708,1697,109968
|
|
20240726,090400,1879841879,1703,1703,1706,1696,129365
|
|
20240726,090300,1659655151,1703,1687,1703,1685,116297
|
|
20240726,090200,1462921018,1687,1695,1695,1681,95876
|
|
20240726,090100,1301211484,1695,1710,1715,1676,298804
|
|
20240726,090000,792873572,1710,1706,1715,1690,450006
|