594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185100,254112967,1494,1494,1494,1494,3634
|
|
20240726,185000,254112967,1494,1494,1494,1494,0
|
|
20240726,184900,254112967,1494,1494,1494,1494,0
|
|
20240726,184800,254112967,1494,1494,1494,1494,0
|
|
20240726,184700,254112967,1494,1494,1494,1494,0
|
|
20240726,184600,254112967,1494,1494,1494,1494,0
|
|
20240726,184500,254112967,1494,1494,1494,1494,0
|
|
20240726,184400,254112967,1494,1494,1494,1494,0
|
|
20240726,184300,254112967,1494,1494,1494,1494,0
|
|
20240726,184200,254112967,1494,1494,1494,1494,0
|
|
20240726,184100,254112967,1494,1494,1494,1494,0
|
|
20240726,184000,254112967,1494,1494,1494,1494,0
|
|
20240726,183900,254112967,1494,1494,1494,1494,0
|
|
20240726,183800,254112967,1494,1494,1494,1494,0
|
|
20240726,183700,254112967,1494,1494,1494,1494,0
|
|
20240726,183600,254112967,1494,1494,1494,1494,0
|
|
20240726,183500,254112967,1494,1494,1494,1494,0
|
|
20240726,183400,254112967,1494,1494,1494,1494,0
|
|
20240726,183300,254112967,1494,1494,1494,1494,0
|
|
20240726,183200,254112967,1494,1494,1494,1494,0
|
|
20240726,183100,254112967,1494,1494,1494,1494,0
|
|
20240726,183000,254112967,1494,1494,1494,1494,0
|
|
20240726,182900,254112967,1494,1494,1494,1494,0
|
|
20240726,182800,254112967,1494,1494,1494,1494,0
|
|
20240726,182700,254112967,1494,1494,1494,1494,0
|
|
20240726,182600,254112967,1494,1494,1494,1494,0
|
|
20240726,182500,254112967,1494,1494,1494,1494,0
|
|
20240726,182400,254112967,1494,1494,1494,1494,0
|
|
20240726,182300,254112967,1494,1494,1494,1494,0
|
|
20240726,182200,254112967,1494,1494,1494,1494,0
|
|
20240726,182100,254112967,1494,1494,1494,1494,3634
|
|
20240726,182000,254112967,1494,1494,1494,1494,0
|
|
20240726,181900,254112967,1494,1494,1494,1494,0
|
|
20240726,181800,254112967,1494,1494,1494,1494,0
|
|
20240726,181700,254112967,1494,1494,1494,1494,0
|
|
20240726,181600,254112967,1494,1494,1494,1494,0
|
|
20240726,181500,254112967,1494,1494,1494,1494,0
|
|
20240726,181400,254112967,1494,1494,1494,1494,0
|
|
20240726,181300,254112967,1494,1494,1494,1494,0
|
|
20240726,181200,254112967,1494,1494,1494,1494,0
|
|
20240726,181100,254112967,1494,1494,1494,1494,0
|
|
20240726,181000,254112967,1494,1494,1494,1494,0
|
|
20240726,180900,254112967,1494,1494,1494,1494,0
|
|
20240726,180800,254112967,1494,1494,1494,1494,0
|
|
20240726,180700,254112967,1494,1494,1494,1494,0
|
|
20240726,180600,254112967,1494,1494,1494,1494,0
|
|
20240726,180500,254112967,1494,1494,1494,1494,0
|
|
20240726,180400,254112967,1494,1494,1494,1494,0
|
|
20240726,180300,254112967,1494,1494,1494,1494,0
|
|
20240726,180200,254112967,1494,1494,1494,1494,0
|
|
20240726,180100,254112967,1494,1494,1494,1494,0
|
|
20240726,180000,254112967,1494,1494,1494,1494,0
|
|
20240726,175900,254112967,1494,1494,1494,1494,0
|
|
20240726,175800,254112967,1494,1494,1494,1494,0
|
|
20240726,175700,254112967,1494,1494,1494,1494,0
|
|
20240726,175600,254112967,1494,1494,1494,1494,0
|
|
20240726,175500,254112967,1494,1494,1494,1494,0
|
|
20240726,175400,254112967,1494,1494,1494,1494,0
|
|
20240726,175300,254112967,1494,1494,1494,1494,0
|
|
20240726,175200,254112967,1494,1494,1494,1494,0
|
|
20240726,175100,254112967,1494,1494,1494,1494,3634
|
|
20240726,175000,254112967,1494,1494,1494,1494,0
|
|
20240726,174900,254112967,1494,1494,1494,1494,0
|
|
20240726,174800,254112967,1494,1494,1494,1494,0
|
|
20240726,174700,254112967,1494,1494,1494,1494,0
|
|
20240726,174600,254112967,1494,1494,1494,1494,0
|
|
20240726,174500,254112967,1494,1494,1494,1494,0
|
|
20240726,174400,254112967,1494,1494,1494,1494,0
|
|
20240726,174300,254112967,1494,1494,1494,1494,0
|
|
20240726,174200,254112967,1494,1494,1494,1494,0
|
|
20240726,174100,254112967,1494,1494,1494,1494,0
|
|
20240726,174000,254112967,1494,1494,1494,1494,0
|
|
20240726,173900,254112967,1494,1494,1494,1494,0
|
|
20240726,173800,254112967,1494,1494,1494,1494,0
|
|
20240726,173700,254112967,1494,1494,1494,1494,0
|
|
20240726,173600,254112967,1494,1494,1494,1494,0
|
|
20240726,173500,254112967,1494,1494,1494,1494,0
|
|
20240726,173400,254112967,1494,1494,1494,1494,0
|
|
20240726,173300,254112967,1494,1494,1494,1494,0
|
|
20240726,173200,254112967,1494,1494,1494,1494,0
|
|
20240726,173100,254112967,1494,1494,1494,1494,0
|
|
20240726,173000,254112967,1494,1494,1494,1494,0
|
|
20240726,172900,254112967,1494,1494,1494,1494,0
|
|
20240726,172800,254112967,1494,1494,1494,1494,0
|
|
20240726,172700,254112967,1494,1494,1494,1494,0
|
|
20240726,172600,254112967,1494,1494,1494,1494,0
|
|
20240726,172500,254112967,1494,1494,1494,1494,0
|
|
20240726,172400,254112967,1494,1494,1494,1494,0
|
|
20240726,172300,254112967,1494,1494,1494,1494,0
|
|
20240726,172200,254112967,1494,1494,1494,1494,0
|
|
20240726,172100,254112967,1494,1494,1494,1494,3634
|
|
20240726,172000,254112967,1494,1494,1494,1494,0
|
|
20240726,171900,254112967,1494,1494,1494,1494,0
|
|
20240726,171800,254112967,1494,1494,1494,1494,0
|
|
20240726,171700,254112967,1494,1494,1494,1494,0
|
|
20240726,171600,254112967,1494,1494,1494,1494,0
|
|
20240726,171500,254112967,1494,1494,1494,1494,0
|
|
20240726,171400,254112967,1494,1494,1494,1494,0
|
|
20240726,171300,254112967,1494,1494,1494,1494,0
|
|
20240726,171200,254112967,1494,1494,1494,1494,0
|
|
20240726,171100,254112967,1494,1494,1494,1494,0
|
|
20240726,171000,254112967,1494,1494,1494,1494,0
|
|
20240726,170900,254112967,1494,1494,1494,1494,0
|
|
20240726,170800,254112967,1494,1494,1494,1494,0
|
|
20240726,170700,254112967,1494,1494,1494,1494,0
|
|
20240726,170600,254112967,1494,1494,1494,1494,0
|
|
20240726,170500,254112967,1494,1494,1494,1494,0
|
|
20240726,170400,254112967,1494,1494,1494,1494,0
|
|
20240726,170300,254112967,1494,1494,1494,1494,0
|
|
20240726,170200,254112967,1494,1494,1494,1494,0
|
|
20240726,170100,254112967,1494,1494,1494,1494,0
|
|
20240726,170000,254112967,1494,1494,1494,1494,0
|
|
20240726,165900,254112967,1494,1494,1494,1494,0
|
|
20240726,165800,254112967,1494,1494,1494,1494,0
|
|
20240726,165700,254112967,1494,1494,1494,1494,0
|
|
20240726,165600,254112967,1494,1494,1494,1494,0
|
|
20240726,165500,254112967,1494,1494,1494,1494,0
|
|
20240726,165400,254112967,1494,1494,1494,1494,0
|
|
20240726,165300,254112967,1494,1494,1494,1494,0
|
|
20240726,165200,254112967,1494,1494,1494,1494,0
|
|
20240726,165100,254112967,1494,1494,1494,1494,3634
|
|
20240726,165000,254112967,1494,1494,1494,1494,0
|
|
20240726,164900,254112967,1494,1494,1494,1494,0
|
|
20240726,164800,254112967,1494,1494,1494,1494,0
|
|
20240726,164700,254112967,1494,1494,1494,1494,0
|
|
20240726,164600,254112967,1494,1494,1494,1494,0
|
|
20240726,164500,254112967,1494,1494,1494,1494,0
|
|
20240726,164400,254112967,1494,1494,1494,1494,0
|
|
20240726,164300,254112967,1494,1494,1494,1494,0
|
|
20240726,164200,254112967,1494,1494,1494,1494,0
|
|
20240726,164100,254112967,1494,1494,1494,1494,0
|
|
20240726,164000,254112967,1494,1494,1494,1494,0
|
|
20240726,163900,254112967,1494,1494,1494,1494,0
|
|
20240726,163800,254112967,1494,1494,1494,1494,0
|
|
20240726,163700,254112967,1494,1494,1494,1494,0
|
|
20240726,163600,254112967,1494,1494,1494,1494,0
|
|
20240726,163500,254112967,1494,1494,1494,1494,0
|
|
20240726,163400,254112967,1494,1494,1494,1494,0
|
|
20240726,163300,254112967,1494,1494,1494,1494,0
|
|
20240726,163200,254112967,1494,1494,1494,1494,0
|
|
20240726,163100,254112967,1494,1494,1494,1494,0
|
|
20240726,163000,254112967,1494,1494,1494,1494,0
|
|
20240726,162900,254112967,1494,1494,1494,1494,0
|
|
20240726,162800,254112967,1494,1494,1494,1494,0
|
|
20240726,162700,254112967,1494,1494,1494,1494,0
|
|
20240726,162600,254112967,1494,1494,1494,1494,0
|
|
20240726,162500,254112967,1494,1494,1494,1494,0
|
|
20240726,162400,254112967,1494,1494,1494,1494,0
|
|
20240726,162300,254112967,1494,1494,1494,1494,0
|
|
20240726,162200,254112967,1494,1494,1494,1494,0
|
|
20240726,162100,254112967,1494,1494,1494,1494,3634
|
|
20240726,162000,254112967,1494,1494,1494,1494,0
|
|
20240726,161900,254112967,1494,1494,1494,1494,0
|
|
20240726,161800,254112967,1494,1494,1494,1494,0
|
|
20240726,161700,254112967,1494,1494,1494,1494,0
|
|
20240726,161600,254112967,1494,1494,1494,1494,0
|
|
20240726,161500,254112967,1494,1494,1494,1494,0
|
|
20240726,161400,254112967,1494,1494,1494,1494,0
|
|
20240726,161300,254112967,1494,1494,1494,1494,0
|
|
20240726,161200,254112967,1494,1494,1494,1494,0
|
|
20240726,161100,254112967,1494,1494,1494,1494,0
|
|
20240726,161000,254112967,1494,1494,1494,1494,0
|
|
20240726,160900,254112967,1494,1494,1494,1494,0
|
|
20240726,160800,254112967,1494,1494,1494,1494,0
|
|
20240726,160700,254112967,1494,1494,1494,1494,0
|
|
20240726,160600,254112967,1494,1494,1494,1494,0
|
|
20240726,160500,254112967,1494,1494,1494,1494,0
|
|
20240726,160400,254112967,1494,1494,1494,1494,0
|
|
20240726,160300,254112967,1494,1494,1494,1494,0
|
|
20240726,160200,254112967,1494,1494,1494,1494,0
|
|
20240726,160100,254112967,1494,1494,1494,1494,0
|
|
20240726,160000,254112967,1494,1494,1494,1494,0
|
|
20240726,155900,254112967,1494,1494,1494,1494,0
|
|
20240726,155800,254112967,1494,1494,1494,1494,0
|
|
20240726,155700,254112967,1494,1494,1494,1494,0
|
|
20240726,155600,254112967,1494,1494,1494,1494,0
|
|
20240726,155500,254112967,1494,1494,1494,1494,0
|
|
20240726,155400,254112967,1494,1494,1494,1494,0
|
|
20240726,155300,254112967,1494,1494,1494,1494,0
|
|
20240726,155200,254112967,1494,1494,1494,1494,0
|
|
20240726,155100,254112967,1494,1494,1494,1494,3634
|
|
20240726,155000,254112967,1494,1494,1494,1494,0
|
|
20240726,154900,254112967,1494,1494,1494,1494,0
|
|
20240726,154800,254112967,1494,1494,1494,1494,0
|
|
20240726,154700,254112967,1494,1494,1494,1494,0
|
|
20240726,154600,254112967,1494,1494,1494,1494,0
|
|
20240726,154500,254112967,1494,1494,1494,1494,0
|
|
20240726,154400,254112967,1494,1494,1494,1494,0
|
|
20240726,154300,254112967,1494,1494,1494,1494,0
|
|
20240726,154200,254112967,1494,1494,1494,1494,0
|
|
20240726,154100,254112967,1494,1494,1494,1494,0
|
|
20240726,154000,254112967,1494,1494,1494,1494,0
|
|
20240726,153900,254112967,1494,1494,1494,1494,0
|
|
20240726,153800,254112967,1494,1494,1494,1494,0
|
|
20240726,153700,254112967,1494,1494,1494,1494,0
|
|
20240726,153600,254112967,1494,1494,1494,1494,0
|
|
20240726,153500,254112967,1494,1494,1494,1494,0
|
|
20240726,153400,254112967,1494,1494,1494,1494,0
|
|
20240726,153300,254112967,1494,1494,1494,1494,0
|
|
20240726,153200,254112967,1494,1494,1494,1494,0
|
|
20240726,153100,254112967,1494,1494,1494,1494,0
|
|
20240726,153000,254112967,1494,1494,1494,1494,3634
|
|
20240726,152900,248683771,1494,1494,1494,1494,0
|
|
20240726,152800,248683771,1494,1494,1494,1494,0
|
|
20240726,152700,248683771,1494,1494,1494,1494,0
|
|
20240726,152600,248683771,1494,1494,1494,1494,0
|
|
20240726,152500,248683771,1494,1494,1494,1494,0
|
|
20240726,152400,248683771,1494,1494,1494,1494,0
|
|
20240726,152300,248683771,1494,1494,1494,1494,0
|
|
20240726,152200,248683771,1494,1494,1494,1494,0
|
|
20240726,152100,248683771,1494,1494,1494,1494,0
|
|
20240726,152000,248683771,1494,1494,1494,1494,0
|
|
20240726,151900,248683771,1494,1494,1498,1494,166
|
|
20240726,151800,248435503,1498,1498,1498,1498,0
|
|
20240726,151700,248435503,1498,1498,1498,1498,1
|
|
20240726,151600,248434005,1494,1494,1494,1494,0
|
|
20240726,151500,248434005,1494,1494,1494,1494,294
|
|
20240726,151400,247994769,1498,1496,1498,1494,125
|
|
20240726,151300,247807811,1495,1495,1495,1495,0
|
|
20240726,151200,247807811,1495,1497,1497,1495,291
|
|
20240726,151100,247372332,1497,1497,1497,1497,30
|
|
20240726,151000,247327422,1498,1498,1498,1498,0
|
|
20240726,150900,247327422,1498,1498,1498,1498,0
|
|
20240726,150800,247327422,1498,1498,1498,1498,2
|
|
20240726,150700,247324426,1493,1497,1498,1493,451
|
|
20240726,150600,246649169,1498,1497,1498,1497,621
|
|
20240726,150500,245719530,1498,1498,1498,1498,0
|
|
20240726,150400,245719530,1498,1498,1498,1498,0
|
|
20240726,150300,245719530,1498,1498,1498,1498,2
|
|
20240726,150200,245716534,1493,1497,1497,1493,2344
|
|
20240726,150100,242212217,1498,1498,1498,1498,1
|
|
20240726,150000,242210719,1499,1499,1499,1499,0
|
|
20240726,145900,242210719,1499,1499,1499,1499,0
|
|
20240726,145800,242210719,1499,1499,1499,1499,0
|
|
20240726,145700,242210719,1499,1499,1499,1499,7
|
|
20240726,145600,242200226,1499,1499,1499,1499,2
|
|
20240726,145500,242197228,1493,1499,1499,1493,1294
|
|
20240726,145400,240259286,1499,1499,1499,1499,0
|
|
20240726,145300,240259286,1499,1499,1499,1493,2521
|
|
20240726,145200,236495035,1494,1494,1494,1494,3
|
|
20240726,145100,236490553,1494,1498,1498,1494,1906
|
|
20240726,145000,233635733,1498,1499,1499,1498,120
|
|
20240726,144900,233455971,1498,1498,1498,1498,118
|
|
20240726,144800,233279207,1499,1499,1499,1499,0
|
|
20240726,144700,233279207,1499,1499,1499,1499,0
|
|
20240726,144600,233279207,1499,1498,1499,1498,63
|
|
20240726,144500,233184831,1499,1498,1499,1498,11
|
|
20240726,144400,233168352,1499,1499,1499,1499,0
|
|
20240726,144300,233168352,1499,1499,1499,1499,0
|
|
20240726,144200,233168352,1499,1498,1499,1498,129
|
|
20240726,144100,232975108,1498,1497,1498,1497,2752
|
|
20240726,144000,228852940,1497,1495,1497,1493,6906
|
|
20240726,143900,218536431,1498,1498,1498,1498,0
|
|
20240726,143800,218536431,1498,1498,1498,1498,0
|
|
20240726,143700,218536431,1498,1498,1498,1498,0
|
|
20240726,143600,218536431,1498,1498,1498,1498,0
|
|
20240726,143500,218536431,1498,1498,1498,1498,0
|
|
20240726,143400,218536431,1498,1498,1498,1495,461
|
|
20240726,143300,217847167,1498,1495,1498,1495,101
|
|
20240726,143200,217696169,1495,1495,1495,1495,5
|
|
20240726,143100,217688694,1498,1498,1498,1498,0
|
|
20240726,143000,217688694,1498,1498,1498,1498,3
|
|
20240726,142900,217684200,1498,1498,1498,1498,0
|
|
20240726,142800,217684200,1498,1498,1498,1495,567
|
|
20240726,142700,216836526,1495,1498,1498,1495,119
|
|
20240726,142600,216658360,1498,1498,1498,1498,58
|
|
20240726,142500,216571476,1496,1498,1498,1496,230
|
|
20240726,142400,216226996,1498,1498,1498,1498,0
|
|
20240726,142300,216226996,1498,1498,1498,1498,1
|
|
20240726,142200,216225498,1498,1495,1498,1495,106
|
|
20240726,142100,216067022,1495,1498,1498,1495,585
|
|
20240726,142000,215192444,1498,1498,1498,1498,4
|
|
20240726,141900,215186452,1498,1498,1498,1498,0
|
|
20240726,141800,215186452,1498,1498,1498,1498,0
|
|
20240726,141700,215186452,1498,1498,1498,1498,0
|
|
20240726,141600,215186452,1498,1498,1498,1498,1
|
|
20240726,141500,215184954,1495,1496,1496,1495,633
|
|
20240726,141400,214238082,1498,1498,1498,1498,0
|
|
20240726,141300,214238082,1498,1498,1498,1498,0
|
|
20240726,141200,214238082,1498,1498,1498,1498,1
|
|
20240726,141100,214236584,1499,1496,1499,1496,4
|
|
20240726,141000,214230597,1496,1496,1499,1495,1058
|
|
20240726,140900,212647207,1499,1499,1499,1499,0
|
|
20240726,140800,212647207,1499,1499,1499,1499,0
|
|
20240726,140700,212647207,1499,1499,1499,1499,0
|
|
20240726,140600,212647207,1499,1498,1499,1498,2
|
|
20240726,140500,212644210,1495,1495,1495,1495,0
|
|
20240726,140400,212644210,1495,1499,1499,1495,12100
|
|
20240726,140300,194544496,1495,1496,1496,1495,2229
|
|
20240726,140200,191211293,1499,1499,1499,1499,1
|
|
20240726,140100,191209794,1499,1499,1499,1499,100
|
|
20240726,140000,191059894,1495,1499,1499,1495,4311
|
|
20240726,135900,184598737,1499,1495,1499,1495,162
|
|
20240726,135800,184356329,1497,1497,1497,1497,300
|
|
20240726,135700,183907229,1497,1497,1498,1497,4326
|
|
20240726,135600,177427180,1497,1497,1497,1497,0
|
|
20240726,135500,177427180,1497,1497,1497,1497,0
|
|
20240726,135400,177427180,1497,1494,1497,1494,3
|
|
20240726,135300,177422692,1494,1494,1494,1494,0
|
|
20240726,135200,177422692,1494,1494,1494,1494,0
|
|
20240726,135100,177422692,1494,1494,1494,1494,3676
|
|
20240726,135000,171930748,1498,1498,1498,1494,24
|
|
20240726,134900,171894884,1494,1494,1494,1494,66
|
|
20240726,134800,171796280,1498,1498,1498,1498,0
|
|
20240726,134700,171796280,1498,1498,1498,1498,0
|
|
20240726,134600,171796280,1498,1498,1498,1498,0
|
|
20240726,134500,171796280,1498,1498,1498,1498,1
|
|
20240726,134400,171794782,1498,1498,1498,1498,1
|
|
20240726,134300,171793284,1494,1494,1494,1494,0
|
|
20240726,134200,171793284,1494,1494,1494,1494,1073
|
|
20240726,134100,170190222,1494,1494,1494,1494,0
|
|
20240726,134000,170190222,1494,1494,1494,1494,0
|
|
20240726,133900,170190222,1494,1494,1494,1494,0
|
|
20240726,133800,170190222,1494,1499,1499,1494,403
|
|
20240726,133700,169586640,1499,1499,1499,1499,2
|
|
20240726,133600,169583642,1499,1499,1499,1499,0
|
|
20240726,133500,169583642,1499,1499,1499,1499,0
|
|
20240726,133400,169583642,1499,1499,1499,1499,0
|
|
20240726,133300,169583642,1499,1493,1499,1493,198
|
|
20240726,133200,169288022,1499,1499,1499,1499,816
|
|
20240726,133100,168064838,1499,1499,1499,1499,1
|
|
20240726,133000,168063339,1499,1494,1499,1494,581
|
|
20240726,132900,167195305,1494,1494,1494,1493,1685
|
|
20240726,132800,164678168,1499,1499,1499,1499,1
|
|
20240726,132700,164676669,1494,1495,1495,1494,2384
|
|
20240726,132600,161114873,1495,1495,1495,1495,174
|
|
20240726,132500,160854743,1500,1495,1500,1495,5
|
|
20240726,132400,160847263,1495,1500,1500,1495,116
|
|
20240726,132300,160673807,1499,1497,1499,1496,405
|
|
20240726,132200,160067003,1500,1500,1500,1500,0
|
|
20240726,132100,160067003,1500,1499,1500,1498,1758
|
|
20240726,132000,157432517,1500,1500,1500,1500,1
|
|
20240726,131900,157431017,1498,1500,1500,1498,118
|
|
20240726,131800,157254053,1500,1500,1500,1500,1
|
|
20240726,131700,157252553,1500,1500,1500,1500,0
|
|
20240726,131600,157252553,1500,1500,1500,1500,1
|
|
20240726,131500,157251053,1498,1499,1499,1498,86
|
|
20240726,131400,157122205,1500,1500,1500,1500,0
|
|
20240726,131300,157122205,1500,1500,1500,1500,0
|
|
20240726,131200,157122205,1500,1500,1500,1500,0
|
|
20240726,131100,157122205,1500,1500,1500,1500,0
|
|
20240726,131000,157122205,1500,1500,1500,1500,99
|
|
20240726,130900,156973705,1500,1500,1500,1500,0
|
|
20240726,130800,156973705,1500,1500,1500,1500,0
|
|
20240726,130700,156973705,1500,1500,1500,1500,0
|
|
20240726,130600,156973705,1500,1500,1500,1500,600
|
|
20240726,130500,156073705,1500,1500,1500,1500,0
|
|
20240726,130400,156073705,1500,1500,1500,1500,5
|
|
20240726,130300,156066205,1500,1500,1500,1500,0
|
|
20240726,130200,156066205,1500,1500,1500,1500,0
|
|
20240726,130100,156066205,1500,1500,1500,1500,0
|
|
20240726,130000,156066205,1500,1500,1500,1500,3
|
|
20240726,125900,156061705,1500,1500,1500,1500,0
|
|
20240726,125800,156061705,1500,1500,1500,1500,0
|
|
20240726,125700,156061705,1500,1500,1500,1500,0
|
|
20240726,125600,156061705,1500,1500,1500,1500,2
|
|
20240726,125500,156058705,1500,1500,1500,1500,10
|
|
20240726,125400,156043705,1500,1500,1500,1500,0
|
|
20240726,125300,156043705,1500,1500,1500,1500,152
|
|
20240726,125200,155815705,1501,1501,1501,1501,1000
|
|
20240726,125100,154314705,1501,1501,1501,1501,0
|
|
20240726,125000,154314705,1501,1501,1501,1501,0
|
|
20240726,124900,154314705,1501,1501,1501,1501,3
|
|
20240726,124800,154310202,1501,1501,1501,1501,0
|
|
20240726,124700,154310202,1501,1501,1501,1501,662
|
|
20240726,124600,153316540,1501,1501,1501,1501,0
|
|
20240726,124500,153316540,1501,1501,1501,1501,0
|
|
20240726,124400,153316540,1501,1501,1501,1501,0
|
|
20240726,124300,153316540,1501,1501,1501,1501,2
|
|
20240726,124200,153313538,1500,1500,1500,1500,874
|
|
20240726,124100,152002538,1501,1501,1501,1501,1
|
|
20240726,124000,152001037,1500,1500,1500,1500,128
|
|
20240726,123900,151809037,1500,1500,1500,1500,13
|
|
20240726,123800,151789537,1501,1501,1501,1501,0
|
|
20240726,123700,151789537,1501,1501,1501,1501,500
|
|
20240726,123600,151039037,1501,1501,1501,1501,0
|
|
20240726,123500,151039037,1501,1501,1501,1501,1
|
|
20240726,123400,151037536,1500,1500,1500,1500,1
|
|
20240726,123300,151036036,1500,1500,1500,1500,1
|
|
20240726,123200,151034536,1501,1501,1501,1501,0
|
|
20240726,123100,151034536,1501,1501,1501,1501,0
|
|
20240726,123000,151034536,1501,1501,1501,1501,3
|
|
20240726,122900,151030033,1501,1501,1501,1501,4
|
|
20240726,122800,151024029,1500,1501,1501,1500,29
|
|
20240726,122700,150980526,1501,1501,1501,1501,200
|
|
20240726,122600,150680326,1501,1501,1501,1501,0
|
|
20240726,122500,150680326,1501,1501,1501,1501,1
|
|
20240726,122400,150678825,1502,1502,1502,1502,0
|
|
20240726,122300,150678825,1502,1502,1502,1502,1
|
|
20240726,122200,150677323,1498,1498,1498,1498,502
|
|
20240726,122100,149925327,1502,1502,1502,1502,26
|
|
20240726,122000,149886275,1502,1499,1502,1499,405
|
|
20240726,121900,149279155,1499,1499,1499,1499,116
|
|
20240726,121800,149105271,1501,1501,1501,1501,50
|
|
20240726,121700,149030221,1501,1501,1501,1501,423
|
|
20240726,121600,148395298,1500,1501,1501,1500,280
|
|
20240726,121500,147975061,1501,1501,1501,1501,1
|
|
20240726,121400,147973560,1502,1502,1502,1502,27
|
|
20240726,121300,147933006,1502,1502,1502,1502,10
|
|
20240726,121200,147917986,1502,1502,1502,1502,13
|
|
20240726,121100,147898460,1502,1502,1502,1502,10
|
|
20240726,121000,147883440,1502,1502,1502,1502,10
|
|
20240726,120900,147868420,1501,1501,1501,1501,0
|
|
20240726,120800,147868420,1501,1501,1501,1501,100
|
|
20240726,120700,147718320,1502,1502,1502,1502,0
|
|
20240726,120600,147718320,1502,1502,1502,1502,0
|
|
20240726,120500,147718320,1502,1502,1502,1502,0
|
|
20240726,120400,147718320,1502,1502,1502,1502,0
|
|
20240726,120300,147718320,1502,1502,1502,1502,0
|
|
20240726,120200,147718320,1502,1502,1502,1502,0
|
|
20240726,120100,147718320,1502,1502,1502,1502,0
|
|
20240726,120000,147718320,1502,1500,1502,1499,425
|
|
20240726,115900,147080861,1502,1502,1502,1502,0
|
|
20240726,115800,147080861,1502,1502,1502,1502,1
|
|
20240726,115700,147079359,1500,1500,1500,1500,1
|
|
20240726,115600,147077859,1502,1501,1502,1501,102
|
|
20240726,115500,146924755,1502,1502,1502,1502,17
|
|
20240726,115400,146899221,1502,1502,1502,1502,0
|
|
20240726,115300,146899221,1502,1502,1502,1502,0
|
|
20240726,115200,146899221,1502,1502,1502,1502,0
|
|
20240726,115100,146899221,1502,1502,1502,1502,0
|
|
20240726,115000,146899221,1502,1502,1502,1502,0
|
|
20240726,114900,146899221,1502,1502,1502,1502,0
|
|
20240726,114800,146899221,1502,1502,1502,1502,1
|
|
20240726,114700,146897719,1502,1502,1502,1502,0
|
|
20240726,114600,146897719,1502,1502,1502,1502,4
|
|
20240726,114500,146891711,1502,1502,1502,1502,0
|
|
20240726,114400,146891711,1502,1500,1502,1500,216
|
|
20240726,114300,146567308,1500,1500,1500,1499,1176
|
|
20240726,114200,144803402,1503,1503,1503,1503,0
|
|
20240726,114100,144803402,1503,1503,1503,1503,0
|
|
20240726,114000,144803402,1503,1503,1503,1503,0
|
|
20240726,113900,144803402,1503,1503,1503,1503,100
|
|
20240726,113800,144653102,1503,1503,1503,1503,1
|
|
20240726,113700,144651599,1499,1500,1500,1499,3524
|
|
20240726,113600,139366123,1503,1503,1503,1503,4
|
|
20240726,113500,139360111,1503,1503,1503,1503,0
|
|
20240726,113400,139360111,1503,1502,1503,1502,1106
|
|
20240726,113300,137698897,1498,1499,1501,1497,7194
|
|
20240726,113200,126911725,1499,1499,1499,1499,0
|
|
20240726,113100,126911725,1499,1499,1499,1499,0
|
|
20240726,113000,126911725,1499,1499,1499,1499,3
|
|
20240726,112900,126907228,1499,1499,1499,1499,452
|
|
20240726,112800,126229680,1499,1499,1499,1499,10
|
|
20240726,112700,126214690,1495,1495,1495,1495,0
|
|
20240726,112600,126214690,1495,1495,1495,1495,0
|
|
20240726,112500,126214690,1495,1495,1495,1495,0
|
|
20240726,112400,126214690,1495,1495,1495,1495,0
|
|
20240726,112300,126214690,1495,1495,1495,1495,0
|
|
20240726,112200,126214690,1495,1496,1496,1495,1176
|
|
20240726,112100,124455570,1499,1499,1499,1499,0
|
|
20240726,112000,124455570,1499,1499,1499,1499,1
|
|
20240726,111900,124454071,1496,1496,1496,1496,0
|
|
20240726,111800,124454071,1496,1498,1498,1496,721
|
|
20240726,111700,123374235,1498,1498,1498,1498,100
|
|
20240726,111600,123224435,1498,1498,1498,1498,0
|
|
20240726,111500,123224435,1498,1497,1498,1495,2760
|
|
20240726,111400,119092838,1495,1495,1495,1495,101
|
|
20240726,111300,118941843,1497,1495,1497,1495,2330
|
|
20240726,111200,115454965,1497,1497,1497,1497,0
|
|
20240726,111100,115454965,1497,1497,1497,1497,0
|
|
20240726,111000,115454965,1497,1497,1497,1497,50
|
|
20240726,110900,115380115,1497,1497,1497,1497,61
|
|
20240726,110800,115288798,1495,1495,1495,1495,95
|
|
20240726,110700,115146773,1497,1497,1497,1497,0
|
|
20240726,110600,115146773,1497,1497,1497,1497,1
|
|
20240726,110500,115145276,1495,1495,1495,1495,0
|
|
20240726,110400,115145276,1495,1497,1497,1495,44
|
|
20240726,110300,115079492,1495,1495,1495,1495,100
|
|
20240726,110200,114929992,1497,1496,1497,1496,99
|
|
20240726,110100,114781886,1496,1496,1496,1496,0
|
|
20240726,110000,114781886,1496,1496,1496,1496,3
|
|
20240726,105900,114777398,1497,1497,1497,1497,0
|
|
20240726,105800,114777398,1497,1497,1497,1497,0
|
|
20240726,105700,114777398,1497,1493,1497,1493,1246
|
|
20240726,105600,112917108,1493,1496,1497,1493,1733
|
|
20240726,105500,110325235,1496,1496,1496,1496,0
|
|
20240726,105400,110325235,1496,1496,1496,1496,0
|
|
20240726,105300,110325235,1496,1496,1496,1496,3
|
|
20240726,105200,110320747,1496,1496,1496,1496,0
|
|
20240726,105100,110320747,1496,1492,1496,1492,2
|
|
20240726,105000,110317759,1496,1496,1496,1496,0
|
|
20240726,104900,110317759,1496,1496,1496,1496,1
|
|
20240726,104800,110316263,1492,1492,1492,1492,412
|
|
20240726,104700,109701559,1496,1496,1496,1496,0
|
|
20240726,104600,109701559,1496,1496,1496,1496,0
|
|
20240726,104500,109701559,1496,1496,1496,1496,1
|
|
20240726,104400,109700063,1492,1496,1496,1492,80
|
|
20240726,104300,109580699,1493,1493,1493,1493,450
|
|
20240726,104200,108908849,1493,1493,1493,1493,1
|
|
20240726,104100,108907356,1493,1493,1493,1493,0
|
|
20240726,104000,108907356,1493,1493,1493,1493,0
|
|
20240726,103900,108907356,1493,1493,1493,1493,0
|
|
20240726,103800,108907356,1493,1494,1496,1493,2817
|
|
20240726,103700,104696454,1493,1494,1494,1493,289
|
|
20240726,103600,104264726,1493,1494,1494,1493,767
|
|
20240726,103500,103118995,1494,1494,1494,1493,63
|
|
20240726,103400,103024886,1494,1494,1494,1494,20
|
|
20240726,103300,102995006,1494,1493,1494,1493,12
|
|
20240726,103200,102977079,1493,1494,1494,1493,118
|
|
20240726,103100,102800804,1493,1495,1495,1493,1078
|
|
20240726,103000,101190313,1495,1495,1495,1495,0
|
|
20240726,102900,101190313,1495,1495,1495,1495,0
|
|
20240726,102800,101190313,1495,1495,1495,1494,44
|
|
20240726,102700,101124540,1495,1494,1495,1494,207
|
|
20240726,102600,100815281,1494,1494,1494,1494,164
|
|
20240726,102500,100570265,1495,1495,1495,1495,0
|
|
20240726,102400,100570265,1495,1495,1495,1495,0
|
|
20240726,102300,100570265,1495,1495,1495,1495,0
|
|
20240726,102200,100570265,1495,1495,1495,1495,0
|
|
20240726,102100,100570265,1495,1495,1495,1495,0
|
|
20240726,102000,100570265,1495,1495,1495,1495,1
|
|
20240726,101900,100568770,1492,1492,1492,1492,0
|
|
20240726,101800,100568770,1492,1493,1493,1492,422
|
|
20240726,101700,99939137,1495,1495,1495,1495,0
|
|
20240726,101600,99939137,1495,1495,1495,1495,0
|
|
20240726,101500,99939137,1495,1492,1495,1492,27
|
|
20240726,101400,99898850,1492,1495,1495,1492,387
|
|
20240726,101300,99321443,1492,1492,1492,1492,434
|
|
20240726,101200,98673915,1492,1495,1495,1492,112
|
|
20240726,101100,98506705,1495,1495,1495,1495,0
|
|
20240726,101000,98506705,1495,1495,1495,1495,0
|
|
20240726,100900,98506705,1495,1493,1495,1493,35
|
|
20240726,100800,98454446,1495,1495,1495,1495,0
|
|
20240726,100700,98454446,1495,1495,1495,1495,20
|
|
20240726,100600,98424546,1495,1495,1495,1495,1
|
|
20240726,100500,98423051,1495,1495,1495,1495,5
|
|
20240726,100400,98415576,1495,1491,1495,1491,854
|
|
20240726,100300,97142258,1491,1495,1495,1491,40
|
|
20240726,100200,97082578,1495,1495,1495,1495,0
|
|
20240726,100100,97082578,1495,1495,1495,1495,2
|
|
20240726,100000,97079588,1495,1495,1495,1495,3
|
|
20240726,095900,97075103,1495,1495,1495,1495,0
|
|
20240726,095800,97075103,1495,1495,1495,1495,6
|
|
20240726,095700,97066133,1495,1495,1495,1495,0
|
|
20240726,095600,97066133,1495,1495,1495,1495,0
|
|
20240726,095500,97066133,1495,1495,1495,1495,2
|
|
20240726,095400,97063143,1491,1493,1496,1491,1286
|
|
20240726,095300,95143312,1493,1492,1493,1491,382
|
|
20240726,095200,94573527,1493,1493,1493,1493,0
|
|
20240726,095100,94573527,1493,1493,1493,1493,2
|
|
20240726,095000,94570541,1490,1490,1490,1490,179
|
|
20240726,094900,94303831,1493,1492,1493,1490,810
|
|
20240726,094800,93095546,1493,1493,1493,1493,0
|
|
20240726,094700,93095546,1493,1493,1493,1493,0
|
|
20240726,094600,93095546,1493,1493,1493,1493,2
|
|
20240726,094500,93092560,1493,1493,1493,1493,1
|
|
20240726,094400,93091067,1493,1490,1493,1489,2113
|
|
20240726,094300,89942896,1490,1493,1493,1490,2399
|
|
20240726,094200,86366181,1491,1491,1491,1491,1194
|
|
20240726,094100,84585927,1492,1492,1492,1491,981
|
|
20240726,094000,83122407,1493,1493,1493,1492,1564
|
|
20240726,093900,80788590,1493,1494,1494,1492,196
|
|
20240726,093800,80496087,1494,1494,1494,1494,466
|
|
20240726,093700,79799883,1497,1497,1497,1497,6
|
|
20240726,093600,79790901,1494,1493,1494,1493,235
|
|
20240726,093500,79439912,1492,1494,1494,1492,5479
|
|
20240726,093400,71255776,1497,1497,1497,1497,4
|
|
20240726,093300,71249788,1496,1495,1496,1494,2492
|
|
20240726,093200,67524726,1495,1495,1495,1494,3608
|
|
20240726,093100,62131404,1495,1495,1495,1495,639
|
|
20240726,093000,61176099,1497,1497,1497,1497,3
|
|
20240726,092900,61171608,1497,1497,1497,1497,1
|
|
20240726,092800,61170111,1496,1497,1497,1496,231
|
|
20240726,092700,60824534,1496,1496,1496,1496,669
|
|
20240726,092600,59823710,1497,1497,1497,1495,1091
|
|
20240726,092500,58190661,1495,1495,1495,1495,261
|
|
20240726,092400,57800466,1497,1497,1497,1497,10
|
|
20240726,092300,57785496,1497,1497,1497,1497,50
|
|
20240726,092200,57710646,1497,1497,1497,1497,12
|
|
20240726,092100,57692682,1494,1494,1497,1494,914
|
|
20240726,092000,56327163,1497,1497,1497,1497,0
|
|
20240726,091900,56327163,1497,1499,1499,1493,1330
|
|
20240726,091800,54340626,1493,1494,1499,1493,2217
|
|
20240726,091700,51029122,1494,1501,1502,1494,15762
|
|
20240726,091600,27387743,1503,1502,1503,1502,126
|
|
20240726,091500,27198386,1503,1503,1503,1503,370
|
|
20240726,091400,26642276,1503,1503,1503,1503,0
|
|
20240726,091300,26642276,1503,1501,1503,1500,269
|
|
20240726,091200,26238600,1501,1503,1503,1501,371
|
|
20240726,091100,25681727,1500,1501,1501,1500,2441
|
|
20240726,091000,22018127,1504,1504,1504,1504,0
|
|
20240726,090900,22018127,1504,1504,1504,1504,0
|
|
20240726,090800,22018127,1504,1502,1505,1500,4668
|
|
20240726,090700,15012909,1502,1494,1502,1494,2765
|
|
20240726,090600,10872713,1494,1494,1494,1494,20
|
|
20240726,090500,10842833,1494,1493,1494,1493,6
|
|
20240726,090400,10833874,1494,1493,1494,1493,2
|
|
20240726,090300,10830887,1494,1494,1494,1493,653
|
|
20240726,090200,9855453,1494,1492,1494,1492,1969
|
|
20240726,090100,6917576,1491,1492,1492,1490,1670
|
|
20240726,090000,4426949,1492,1487,1492,1487,2918
|