602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185900,337316827,1747,1747,1747,1747,4710
|
|
20240726,185800,337316827,1747,1747,1747,1747,0
|
|
20240726,185700,337316827,1747,1747,1747,1747,0
|
|
20240726,185600,337316827,1747,1747,1747,1747,0
|
|
20240726,185500,337316827,1747,1747,1747,1747,0
|
|
20240726,185400,337316827,1747,1747,1747,1747,0
|
|
20240726,185300,337316827,1747,1747,1747,1747,0
|
|
20240726,185200,337316827,1747,1747,1747,1747,0
|
|
20240726,185100,337316827,1747,1747,1747,1747,0
|
|
20240726,185000,337316827,1747,1747,1747,1747,0
|
|
20240726,184900,337316827,1747,1747,1747,1747,0
|
|
20240726,184800,337316827,1747,1747,1747,1747,0
|
|
20240726,184700,337316827,1747,1747,1747,1747,0
|
|
20240726,184600,337316827,1747,1747,1747,1747,0
|
|
20240726,184500,337316827,1747,1747,1747,1747,0
|
|
20240726,184400,337316827,1747,1747,1747,1747,0
|
|
20240726,184300,337316827,1747,1747,1747,1747,0
|
|
20240726,184200,337316827,1747,1747,1747,1747,0
|
|
20240726,184100,337316827,1747,1747,1747,1747,0
|
|
20240726,184000,337316827,1747,1747,1747,1747,0
|
|
20240726,183900,337316827,1747,1747,1747,1747,0
|
|
20240726,183800,337316827,1747,1747,1747,1747,0
|
|
20240726,183700,337316827,1747,1747,1747,1747,0
|
|
20240726,183600,337316827,1747,1747,1747,1747,0
|
|
20240726,183500,337316827,1747,1747,1747,1747,0
|
|
20240726,183400,337316827,1747,1747,1747,1747,0
|
|
20240726,183300,337316827,1747,1747,1747,1747,0
|
|
20240726,183200,337316827,1747,1747,1747,1747,0
|
|
20240726,183100,337316827,1747,1747,1747,1747,0
|
|
20240726,183000,337316827,1747,1747,1747,1747,0
|
|
20240726,182900,337316827,1747,1747,1747,1747,4710
|
|
20240726,182800,337316827,1747,1747,1747,1747,0
|
|
20240726,182700,337316827,1747,1747,1747,1747,0
|
|
20240726,182600,337316827,1747,1747,1747,1747,0
|
|
20240726,182500,337316827,1747,1747,1747,1747,0
|
|
20240726,182400,337316827,1747,1747,1747,1747,0
|
|
20240726,182300,337316827,1747,1747,1747,1747,0
|
|
20240726,182200,337316827,1747,1747,1747,1747,0
|
|
20240726,182100,337316827,1747,1747,1747,1747,0
|
|
20240726,182000,337316827,1747,1747,1747,1747,0
|
|
20240726,181900,337316827,1747,1747,1747,1747,0
|
|
20240726,181800,337316827,1747,1747,1747,1747,0
|
|
20240726,181700,337316827,1747,1747,1747,1747,0
|
|
20240726,181600,337316827,1747,1747,1747,1747,0
|
|
20240726,181500,337316827,1747,1747,1747,1747,0
|
|
20240726,181400,337316827,1747,1747,1747,1747,0
|
|
20240726,181300,337316827,1747,1747,1747,1747,0
|
|
20240726,181200,337316827,1747,1747,1747,1747,0
|
|
20240726,181100,337316827,1747,1747,1747,1747,0
|
|
20240726,181000,337316827,1747,1747,1747,1747,0
|
|
20240726,180900,337316827,1747,1747,1747,1747,0
|
|
20240726,180800,337316827,1747,1747,1747,1747,0
|
|
20240726,180700,337316827,1747,1747,1747,1747,0
|
|
20240726,180600,337316827,1747,1747,1747,1747,0
|
|
20240726,180500,337316827,1747,1747,1747,1747,0
|
|
20240726,180400,337316827,1747,1747,1747,1747,0
|
|
20240726,180300,337316827,1747,1747,1747,1747,0
|
|
20240726,180200,337316827,1747,1747,1747,1747,0
|
|
20240726,180100,337316827,1747,1747,1747,1747,0
|
|
20240726,180000,337316827,1747,1747,1747,1747,0
|
|
20240726,175900,337316827,1747,1747,1747,1747,4710
|
|
20240726,175800,337316827,1747,1747,1747,1747,0
|
|
20240726,175700,337316827,1747,1747,1747,1747,0
|
|
20240726,175600,337316827,1747,1747,1747,1747,0
|
|
20240726,175500,337316827,1747,1747,1747,1747,0
|
|
20240726,175400,337316827,1747,1747,1747,1747,0
|
|
20240726,175300,337316827,1747,1747,1747,1747,0
|
|
20240726,175200,337316827,1747,1747,1747,1747,0
|
|
20240726,175100,337316827,1747,1747,1747,1747,0
|
|
20240726,175000,337316827,1747,1747,1747,1747,0
|
|
20240726,174900,337316827,1747,1747,1747,1747,0
|
|
20240726,174800,337316827,1747,1747,1747,1747,0
|
|
20240726,174700,337316827,1747,1747,1747,1747,0
|
|
20240726,174600,337316827,1747,1747,1747,1747,0
|
|
20240726,174500,337316827,1747,1747,1747,1747,0
|
|
20240726,174400,337316827,1747,1747,1747,1747,0
|
|
20240726,174300,337316827,1747,1747,1747,1747,0
|
|
20240726,174200,337316827,1747,1747,1747,1747,0
|
|
20240726,174100,337316827,1747,1747,1747,1747,0
|
|
20240726,174000,337316827,1747,1747,1747,1747,0
|
|
20240726,173900,337316827,1747,1747,1747,1747,0
|
|
20240726,173800,337316827,1747,1747,1747,1747,0
|
|
20240726,173700,337316827,1747,1747,1747,1747,0
|
|
20240726,173600,337316827,1747,1747,1747,1747,0
|
|
20240726,173500,337316827,1747,1747,1747,1747,0
|
|
20240726,173400,337316827,1747,1747,1747,1747,0
|
|
20240726,173300,337316827,1747,1747,1747,1747,0
|
|
20240726,173200,337316827,1747,1747,1747,1747,0
|
|
20240726,173100,337316827,1747,1747,1747,1747,0
|
|
20240726,173000,337316827,1747,1747,1747,1747,0
|
|
20240726,172900,337316827,1747,1747,1747,1747,4710
|
|
20240726,172800,337316827,1747,1747,1747,1747,0
|
|
20240726,172700,337316827,1747,1747,1747,1747,0
|
|
20240726,172600,337316827,1747,1747,1747,1747,0
|
|
20240726,172500,337316827,1747,1747,1747,1747,0
|
|
20240726,172400,337316827,1747,1747,1747,1747,0
|
|
20240726,172300,337316827,1747,1747,1747,1747,0
|
|
20240726,172200,337316827,1747,1747,1747,1747,0
|
|
20240726,172100,337316827,1747,1747,1747,1747,0
|
|
20240726,172000,337316827,1747,1747,1747,1747,0
|
|
20240726,171900,337316827,1747,1747,1747,1747,0
|
|
20240726,171800,337316827,1747,1747,1747,1747,0
|
|
20240726,171700,337316827,1747,1747,1747,1747,0
|
|
20240726,171600,337316827,1747,1747,1747,1747,0
|
|
20240726,171500,337316827,1747,1747,1747,1747,0
|
|
20240726,171400,337316827,1747,1747,1747,1747,0
|
|
20240726,171300,337316827,1747,1747,1747,1747,0
|
|
20240726,171200,337316827,1747,1747,1747,1747,0
|
|
20240726,171100,337316827,1747,1747,1747,1747,0
|
|
20240726,171000,337316827,1747,1747,1747,1747,0
|
|
20240726,170900,337316827,1747,1747,1747,1747,0
|
|
20240726,170800,337316827,1747,1747,1747,1747,0
|
|
20240726,170700,337316827,1747,1747,1747,1747,0
|
|
20240726,170600,337316827,1747,1747,1747,1747,0
|
|
20240726,170500,337316827,1747,1747,1747,1747,0
|
|
20240726,170400,337316827,1747,1747,1747,1747,0
|
|
20240726,170300,337316827,1747,1747,1747,1747,0
|
|
20240726,170200,337316827,1747,1747,1747,1747,0
|
|
20240726,170100,337316827,1747,1747,1747,1747,0
|
|
20240726,170000,337316827,1747,1747,1747,1747,0
|
|
20240726,165900,337316827,1747,1747,1747,1747,4710
|
|
20240726,165800,337316827,1747,1747,1747,1747,0
|
|
20240726,165700,337316827,1747,1747,1747,1747,0
|
|
20240726,165600,337316827,1747,1747,1747,1747,0
|
|
20240726,165500,337316827,1747,1747,1747,1747,0
|
|
20240726,165400,337316827,1747,1747,1747,1747,0
|
|
20240726,165300,337316827,1747,1747,1747,1747,0
|
|
20240726,165200,337316827,1747,1747,1747,1747,0
|
|
20240726,165100,337316827,1747,1747,1747,1747,0
|
|
20240726,165000,337316827,1747,1747,1747,1747,0
|
|
20240726,164900,337316827,1747,1747,1747,1747,0
|
|
20240726,164800,337316827,1747,1747,1747,1747,0
|
|
20240726,164700,337316827,1747,1747,1747,1747,0
|
|
20240726,164600,337316827,1747,1747,1747,1747,0
|
|
20240726,164500,337316827,1747,1747,1747,1747,0
|
|
20240726,164400,337316827,1747,1747,1747,1747,0
|
|
20240726,164300,337316827,1747,1747,1747,1747,0
|
|
20240726,164200,337316827,1747,1747,1747,1747,0
|
|
20240726,164100,337316827,1747,1747,1747,1747,0
|
|
20240726,164000,337316827,1747,1747,1747,1747,0
|
|
20240726,163900,337316827,1747,1747,1747,1747,0
|
|
20240726,163800,337316827,1747,1747,1747,1747,0
|
|
20240726,163700,337316827,1747,1747,1747,1747,0
|
|
20240726,163600,337316827,1747,1747,1747,1747,0
|
|
20240726,163500,337316827,1747,1747,1747,1747,0
|
|
20240726,163400,337316827,1747,1747,1747,1747,0
|
|
20240726,163300,337316827,1747,1747,1747,1747,0
|
|
20240726,163200,337316827,1747,1747,1747,1747,0
|
|
20240726,163100,337316827,1747,1747,1747,1747,0
|
|
20240726,163000,337316827,1747,1747,1747,1747,0
|
|
20240726,162900,337316827,1747,1747,1747,1747,4710
|
|
20240726,162800,337316827,1747,1747,1747,1747,0
|
|
20240726,162700,337316827,1747,1747,1747,1747,0
|
|
20240726,162600,337316827,1747,1747,1747,1747,0
|
|
20240726,162500,337316827,1747,1747,1747,1747,0
|
|
20240726,162400,337316827,1747,1747,1747,1747,0
|
|
20240726,162300,337316827,1747,1747,1747,1747,0
|
|
20240726,162200,337316827,1747,1747,1747,1747,0
|
|
20240726,162100,337316827,1747,1747,1747,1747,0
|
|
20240726,162000,337316827,1747,1747,1747,1747,0
|
|
20240726,161900,337316827,1747,1747,1747,1747,0
|
|
20240726,161800,337316827,1747,1747,1747,1747,0
|
|
20240726,161700,337316827,1747,1747,1747,1747,0
|
|
20240726,161600,337316827,1747,1747,1747,1747,0
|
|
20240726,161500,337316827,1747,1747,1747,1747,0
|
|
20240726,161400,337316827,1747,1747,1747,1747,0
|
|
20240726,161300,337316827,1747,1747,1747,1747,0
|
|
20240726,161200,337316827,1747,1747,1747,1747,0
|
|
20240726,161100,337316827,1747,1747,1747,1747,0
|
|
20240726,161000,337316827,1747,1747,1747,1747,0
|
|
20240726,160900,337316827,1747,1747,1747,1747,0
|
|
20240726,160800,337316827,1747,1747,1747,1747,0
|
|
20240726,160700,337316827,1747,1747,1747,1747,0
|
|
20240726,160600,337316827,1747,1747,1747,1747,0
|
|
20240726,160500,337316827,1747,1747,1747,1747,0
|
|
20240726,160400,337316827,1747,1747,1747,1747,0
|
|
20240726,160300,337316827,1747,1747,1747,1747,0
|
|
20240726,160200,337316827,1747,1747,1747,1747,0
|
|
20240726,160100,337316827,1747,1747,1747,1747,0
|
|
20240726,160000,337316827,1747,1747,1747,1747,0
|
|
20240726,155900,337316827,1747,1747,1747,1747,4710
|
|
20240726,155800,337316827,1747,1747,1747,1747,0
|
|
20240726,155700,337316827,1747,1747,1747,1747,0
|
|
20240726,155600,337316827,1747,1747,1747,1747,0
|
|
20240726,155500,337316827,1747,1747,1747,1747,0
|
|
20240726,155400,337316827,1747,1747,1747,1747,0
|
|
20240726,155300,337316827,1747,1747,1747,1747,0
|
|
20240726,155200,337316827,1747,1747,1747,1747,0
|
|
20240726,155100,337316827,1747,1747,1747,1747,0
|
|
20240726,155000,337316827,1747,1747,1747,1747,0
|
|
20240726,154900,337316827,1747,1747,1747,1747,0
|
|
20240726,154800,337316827,1747,1747,1747,1747,0
|
|
20240726,154700,337316827,1747,1747,1747,1747,0
|
|
20240726,154600,337316827,1747,1747,1747,1747,0
|
|
20240726,154500,337316827,1747,1747,1747,1747,0
|
|
20240726,154400,337316827,1747,1747,1747,1747,0
|
|
20240726,154300,337316827,1747,1747,1747,1747,0
|
|
20240726,154200,337316827,1747,1747,1747,1747,0
|
|
20240726,154100,337316827,1747,1747,1747,1747,0
|
|
20240726,154000,337316827,1747,1747,1747,1747,0
|
|
20240726,153900,337316827,1747,1747,1747,1747,0
|
|
20240726,153800,337316827,1747,1747,1747,1747,0
|
|
20240726,153700,337316827,1747,1747,1747,1747,0
|
|
20240726,153600,337316827,1747,1747,1747,1747,0
|
|
20240726,153500,337316827,1747,1747,1747,1747,0
|
|
20240726,153400,337316827,1747,1747,1747,1747,0
|
|
20240726,153300,337316827,1747,1747,1747,1747,0
|
|
20240726,153200,337316827,1747,1747,1747,1747,0
|
|
20240726,153100,337316827,1747,1747,1747,1747,0
|
|
20240726,153000,337316827,1747,1747,1747,1747,4710
|
|
20240726,152900,329088457,1752,1752,1752,1752,0
|
|
20240726,152800,329088457,1752,1752,1752,1752,0
|
|
20240726,152700,329088457,1752,1752,1752,1752,0
|
|
20240726,152600,329088457,1752,1752,1752,1752,0
|
|
20240726,152500,329088457,1752,1752,1752,1752,0
|
|
20240726,152400,329088457,1752,1752,1752,1752,0
|
|
20240726,152300,329088457,1752,1752,1752,1752,0
|
|
20240726,152200,329088457,1752,1752,1752,1752,0
|
|
20240726,152100,329088457,1752,1752,1752,1752,0
|
|
20240726,152000,329088457,1752,1752,1752,1752,0
|
|
20240726,151900,329088457,1752,1751,1752,1750,16
|
|
20240726,151800,329060440,1750,1749,1752,1749,191
|
|
20240726,151700,328726213,1752,1747,1752,1747,3224
|
|
20240726,151600,323082027,1748,1746,1750,1746,48
|
|
20240726,151500,322998206,1750,1741,1750,1740,1331
|
|
20240726,151400,320680139,1741,1740,1741,1740,4
|
|
20240726,151300,320673177,1741,1740,1741,1740,332
|
|
20240726,151200,320095496,1742,1742,1742,1742,0
|
|
20240726,151100,320095496,1742,1743,1743,1742,520
|
|
20240726,151000,319189458,1745,1745,1745,1744,16
|
|
20240726,150900,319161552,1745,1745,1745,1745,190
|
|
20240726,150800,318830002,1750,1750,1750,1750,0
|
|
20240726,150700,318830002,1750,1750,1750,1750,0
|
|
20240726,150600,318830002,1750,1744,1750,1744,189
|
|
20240726,150500,318500379,1743,1743,1743,1743,100
|
|
20240726,150400,318326079,1750,1744,1750,1744,504
|
|
20240726,150300,317447097,1750,1750,1750,1750,0
|
|
20240726,150200,317447097,1750,1750,1750,1750,0
|
|
20240726,150100,317447097,1750,1750,1750,1750,0
|
|
20240726,150000,317447097,1750,1744,1750,1744,21
|
|
20240726,145900,317410454,1743,1743,1743,1743,10
|
|
20240726,145800,317393024,1750,1743,1750,1743,62
|
|
20240726,145700,317284615,1750,1743,1750,1743,9
|
|
20240726,145600,317268921,1750,1750,1750,1750,0
|
|
20240726,145500,317268921,1750,1750,1750,1750,0
|
|
20240726,145400,317268921,1750,1743,1750,1742,1461
|
|
20240726,145300,314723785,1751,1742,1751,1742,51
|
|
20240726,145200,314634789,1743,1743,1743,1743,10
|
|
20240726,145100,314617359,1742,1742,1751,1742,84
|
|
20240726,145000,314470590,1742,1742,1742,1742,34
|
|
20240726,144900,314411362,1741,1741,1741,1741,124
|
|
20240726,144800,314195478,1751,1751,1751,1751,0
|
|
20240726,144700,314195478,1751,1751,1751,1751,0
|
|
20240726,144600,314195478,1751,1751,1751,1751,0
|
|
20240726,144500,314195478,1751,1742,1751,1742,19
|
|
20240726,144400,314162355,1741,1741,1741,1739,666
|
|
20240726,144300,313003385,1741,1741,1741,1741,11
|
|
20240726,144200,312984234,1741,1741,1741,1741,1
|
|
20240726,144100,312982493,1741,1741,1741,1741,500
|
|
20240726,144000,312111993,1741,1740,1741,1740,17
|
|
20240726,143900,312082407,1740,1740,1740,1740,44
|
|
20240726,143800,312005847,1742,1742,1742,1742,90
|
|
20240726,143700,311849067,1742,1742,1742,1739,310
|
|
20240726,143600,311309449,1742,1742,1742,1742,525
|
|
20240726,143500,310394899,1742,1742,1742,1742,21
|
|
20240726,143400,310358317,1742,1743,1743,1742,270
|
|
20240726,143300,309887726,1744,1744,1744,1744,6
|
|
20240726,143200,309877262,1744,1744,1746,1744,866
|
|
20240726,143100,308365255,1745,1746,1746,1745,252
|
|
20240726,143000,307925265,1752,1746,1752,1746,24
|
|
20240726,142900,307883349,1746,1746,1746,1746,1
|
|
20240726,142800,307881603,1746,1746,1746,1746,0
|
|
20240726,142700,307881603,1746,1746,1746,1746,0
|
|
20240726,142600,307881603,1746,1746,1746,1746,0
|
|
20240726,142500,307881603,1746,1746,1746,1746,4
|
|
20240726,142400,307874619,1753,1753,1753,1753,0
|
|
20240726,142300,307874619,1753,1753,1753,1753,0
|
|
20240726,142200,307874619,1753,1753,1753,1753,0
|
|
20240726,142100,307874619,1753,1753,1753,1753,0
|
|
20240726,142000,307874619,1753,1753,1753,1753,0
|
|
20240726,141900,307874619,1753,1746,1753,1746,2
|
|
20240726,141800,307871120,1745,1745,1745,1745,1000
|
|
20240726,141700,306126120,1749,1754,1754,1749,90
|
|
20240726,141600,305968705,1744,1744,1744,1744,18
|
|
20240726,141500,305937313,1756,1756,1756,1756,0
|
|
20240726,141400,305937313,1756,1744,1756,1744,3
|
|
20240726,141300,305932064,1744,1744,1744,1744,0
|
|
20240726,141200,305932064,1744,1744,1744,1742,8
|
|
20240726,141100,305918122,1744,1744,1744,1744,1
|
|
20240726,141000,305916378,1744,1744,1744,1744,0
|
|
20240726,140900,305916378,1744,1744,1744,1744,74
|
|
20240726,140800,305787322,1744,1744,1748,1744,72
|
|
20240726,140700,305661718,1748,1744,1748,1744,110
|
|
20240726,140600,305469726,1744,1742,1757,1740,117
|
|
20240726,140500,305265431,1742,1751,1751,1742,38
|
|
20240726,140400,305199154,1745,1746,1756,1742,310
|
|
20240726,140300,304658414,1746,1741,1758,1741,42
|
|
20240726,140200,304585122,1741,1744,1745,1741,1176
|
|
20240726,140100,302534249,1757,1754,1757,1754,1092
|
|
20240726,140000,300617175,1753,1745,1753,1741,575
|
|
20240726,135900,299615027,1744,1744,1744,1744,0
|
|
20240726,135800,299615027,1744,1750,1751,1744,1690
|
|
20240726,135700,296659304,1744,1745,1745,1744,3
|
|
20240726,135600,296654071,1751,1741,1751,1740,848
|
|
20240726,135500,295178510,1751,1740,1751,1740,736
|
|
20240726,135400,293890079,1740,1738,1740,1738,62
|
|
20240726,135300,293782272,1738,1741,1741,1738,2219
|
|
20240726,135200,289922108,1742,1742,1742,1742,60
|
|
20240726,135100,289817588,1741,1740,1741,1740,31
|
|
20240726,135000,289763638,1751,1751,1751,1751,0
|
|
20240726,134900,289763638,1751,1740,1751,1740,32
|
|
20240726,134800,289707947,1751,1740,1751,1740,175
|
|
20240726,134700,289402579,1739,1739,1739,1739,26
|
|
20240726,134600,289357365,1740,1740,1740,1740,1
|
|
20240726,134500,289355625,1739,1739,1745,1739,90
|
|
20240726,134400,289199041,1739,1738,1740,1738,79
|
|
20240726,134300,289061697,1737,1737,1737,1737,151
|
|
20240726,134200,288799410,1738,1737,1738,1737,61
|
|
20240726,134100,288693423,1737,1737,1737,1737,54
|
|
20240726,134000,288599625,1736,1736,1736,1736,0
|
|
20240726,133900,288599625,1736,1736,1736,1736,500
|
|
20240726,133800,287731625,1736,1736,1736,1736,0
|
|
20240726,133700,287731625,1736,1736,1736,1736,512
|
|
20240726,133600,286842793,1736,1736,1736,1736,0
|
|
20240726,133500,286842793,1736,1736,1736,1736,20
|
|
20240726,133400,286808073,1736,1736,1736,1736,12
|
|
20240726,133300,286787241,1735,1736,1736,1735,23
|
|
20240726,133200,286747319,1736,1736,1736,1735,101
|
|
20240726,133100,286572048,1737,1737,1737,1737,12
|
|
20240726,133000,286551204,1744,1744,1744,1744,0
|
|
20240726,132900,286551204,1744,1744,1744,1744,0
|
|
20240726,132800,286551204,1744,1737,1744,1737,2
|
|
20240726,132700,286547723,1736,1735,1742,1735,31
|
|
20240726,132600,286493866,1736,1735,1748,1734,116
|
|
20240726,132500,286292403,1735,1737,1737,1733,4742
|
|
20240726,132400,278061998,1735,1735,1735,1735,0
|
|
20240726,132300,278061998,1735,1735,1735,1735,0
|
|
20240726,132200,278061998,1735,1744,1744,1735,5030
|
|
20240726,132100,269321510,1744,1743,1744,1743,131
|
|
20240726,132000,269093056,1743,1743,1744,1743,82
|
|
20240726,131900,268950129,1743,1745,1745,1743,1010
|
|
20240726,131800,267189597,1749,1749,1749,1749,0
|
|
20240726,131700,267189597,1749,1747,1749,1747,2
|
|
20240726,131600,267186101,1746,1746,1749,1745,58
|
|
20240726,131500,267084882,1745,1745,1745,1745,50
|
|
20240726,131400,266997632,1749,1749,1749,1749,0
|
|
20240726,131300,266997632,1749,1746,1749,1746,3
|
|
20240726,131200,266992391,1745,1745,1745,1745,60
|
|
20240726,131100,266887691,1750,1750,1750,1750,0
|
|
20240726,131000,266887691,1750,1750,1750,1750,0
|
|
20240726,130900,266887691,1750,1750,1750,1750,0
|
|
20240726,130800,266887691,1750,1750,1750,1750,0
|
|
20240726,130700,266887691,1750,1750,1750,1750,0
|
|
20240726,130600,266887691,1750,1750,1750,1750,0
|
|
20240726,130500,266887691,1750,1744,1750,1744,5
|
|
20240726,130400,266878965,1746,1746,1746,1746,150
|
|
20240726,130300,266617065,1750,1742,1750,1742,33
|
|
20240726,130200,266559571,1742,1743,1750,1742,499
|
|
20240726,130100,265689424,1743,1743,1751,1743,178
|
|
20240726,130000,265378075,1751,1742,1751,1742,14
|
|
20240726,125900,265353668,1742,1742,1751,1742,9
|
|
20240726,125800,265337981,1750,1741,1751,1740,79
|
|
20240726,125700,265200311,1751,1740,1752,1740,595
|
|
20240726,125600,264159297,1741,1740,1741,1739,343
|
|
20240726,125500,263562795,1741,1738,1741,1738,193
|
|
20240726,125400,263227158,1737,1736,1739,1735,72
|
|
20240726,125300,263102176,1738,1736,1738,1736,11
|
|
20240726,125200,263083076,1738,1736,1738,1736,6
|
|
20240726,125100,263072658,1736,1736,1738,1736,61
|
|
20240726,125000,262966755,1736,1735,1736,1735,55
|
|
20240726,124900,262871308,1735,1735,1739,1735,8
|
|
20240726,124800,262857424,1734,1736,1736,1734,409
|
|
20240726,124700,262147803,1736,1736,1736,1736,5
|
|
20240726,124600,262139123,1736,1736,1736,1736,86
|
|
20240726,124500,261989827,1736,1737,1739,1736,42
|
|
20240726,124400,261916886,1737,1736,1739,1735,132
|
|
20240726,124300,261687778,1736,1733,1736,1733,291
|
|
20240726,124200,261182859,1733,1733,1733,1733,5
|
|
20240726,124100,261174194,1732,1732,1732,1732,0
|
|
20240726,124000,261174194,1732,1732,1732,1732,0
|
|
20240726,123900,261174194,1732,1730,1732,1729,2836
|
|
20240726,123800,256265757,1730,1737,1737,1730,6696
|
|
20240726,123700,244670098,1736,1736,1736,1736,0
|
|
20240726,123600,244670098,1736,1736,1736,1736,0
|
|
20240726,123500,244670098,1736,1736,1736,1736,0
|
|
20240726,123400,244670098,1736,1740,1740,1736,1020
|
|
20240726,123300,242898045,1741,1741,1741,1741,0
|
|
20240726,123200,242898045,1741,1741,1741,1741,0
|
|
20240726,123100,242898045,1741,1741,1741,1741,0
|
|
20240726,123000,242898045,1741,1741,1741,1741,0
|
|
20240726,122900,242898045,1741,1741,1741,1741,10
|
|
20240726,122800,242880635,1741,1741,1741,1741,0
|
|
20240726,122700,242880635,1741,1739,1741,1739,527
|
|
20240726,122600,241963163,1738,1737,1738,1737,21
|
|
20240726,122500,241926676,1737,1737,1737,1737,0
|
|
20240726,122400,241926676,1737,1738,1741,1737,1189
|
|
20240726,122300,239860630,1740,1740,1740,1740,0
|
|
20240726,122200,239860630,1740,1738,1740,1738,22
|
|
20240726,122100,239822392,1738,1738,1738,1738,1
|
|
20240726,122000,239820654,1737,1737,1737,1737,11
|
|
20240726,121900,239801547,1737,1737,1737,1737,8
|
|
20240726,121800,239787651,1737,1737,1737,1737,6
|
|
20240726,121700,239777229,1737,1736,1737,1736,18
|
|
20240726,121600,239745975,1736,1734,1741,1734,91
|
|
20240726,121500,239588136,1741,1731,1741,1730,2440
|
|
20240726,121400,235365223,1732,1738,1738,1732,2273
|
|
20240726,121300,231421217,1741,1741,1741,1741,0
|
|
20240726,121200,231421217,1741,1741,1741,1739,8
|
|
20240726,121100,231407295,1741,1741,1741,1741,0
|
|
20240726,121000,231407295,1741,1740,1741,1740,37
|
|
20240726,120900,231342909,1740,1740,1754,1740,34
|
|
20240726,120800,231283735,1740,1740,1754,1740,5220
|
|
20240726,120700,222133875,1740,1740,1753,1740,12
|
|
20240726,120600,222112982,1740,1741,1741,1740,12
|
|
20240726,120500,222092101,1740,1740,1740,1740,3
|
|
20240726,120400,222086881,1754,1754,1754,1754,0
|
|
20240726,120300,222086881,1754,1754,1754,1754,0
|
|
20240726,120200,222086881,1754,1754,1754,1754,0
|
|
20240726,120100,222086881,1754,1754,1754,1754,0
|
|
20240726,120000,222086881,1754,1746,1754,1746,65
|
|
20240726,115900,221973319,1746,1738,1746,1738,1152
|
|
20240726,115800,219971135,1736,1743,1743,1736,2035
|
|
20240726,115700,216428719,1747,1746,1747,1744,696
|
|
20240726,115600,215214620,1747,1747,1747,1747,57
|
|
20240726,115500,215115041,1747,1747,1747,1747,0
|
|
20240726,115400,215115041,1747,1749,1749,1747,1529
|
|
20240726,115300,212442738,1749,1749,1749,1749,0
|
|
20240726,115200,212442738,1749,1749,1749,1749,329
|
|
20240726,115100,211867317,1749,1749,1749,1749,0
|
|
20240726,115000,211867317,1749,1749,1749,1749,311
|
|
20240726,114900,211323378,1747,1747,1747,1747,200
|
|
20240726,114800,210973978,1747,1747,1747,1747,3000
|
|
20240726,114700,205732978,1747,1748,1748,1746,4071
|
|
20240726,114600,198620825,1748,1748,1748,1748,0
|
|
20240726,114500,198620825,1748,1748,1748,1748,0
|
|
20240726,114400,198620825,1748,1748,1748,1748,8
|
|
20240726,114300,198606841,1748,1749,1749,1748,3012
|
|
20240726,114200,193339041,1749,1750,1750,1749,3
|
|
20240726,114100,193333792,1750,1751,1752,1749,1004
|
|
20240726,114000,191577765,1752,1752,1752,1752,1
|
|
20240726,113900,191576013,1753,1753,1753,1752,6
|
|
20240726,113800,191565496,1754,1754,1754,1754,0
|
|
20240726,113700,191565496,1754,1754,1754,1754,1
|
|
20240726,113600,191563742,1754,1754,1754,1754,1
|
|
20240726,113500,191561988,1754,1754,1755,1754,7
|
|
20240726,113400,191549709,1754,1752,1754,1752,21
|
|
20240726,113300,191512911,1752,1752,1752,1752,2
|
|
20240726,113200,191509407,1752,1752,1752,1752,5
|
|
20240726,113100,191500647,1751,1754,1754,1751,19
|
|
20240726,113000,191467356,1752,1751,1752,1751,156
|
|
20240726,112900,191194188,1751,1751,1751,1751,0
|
|
20240726,112800,191194188,1751,1751,1751,1751,571
|
|
20240726,112700,190194367,1749,1749,1749,1749,0
|
|
20240726,112600,190194367,1749,1749,1749,1749,200
|
|
20240726,112500,189844567,1751,1751,1751,1751,0
|
|
20240726,112400,189844567,1751,1751,1751,1751,36
|
|
20240726,112300,189781531,1751,1751,1751,1751,30
|
|
20240726,112200,189729001,1751,1751,1751,1751,230
|
|
20240726,112100,189326271,1750,1750,1750,1750,0
|
|
20240726,112000,189326271,1750,1750,1750,1749,1054
|
|
20240726,111900,187481772,1750,1750,1750,1750,0
|
|
20240726,111800,187481772,1750,1750,1750,1750,1
|
|
20240726,111700,187480022,1747,1747,1747,1747,0
|
|
20240726,111600,187480022,1747,1747,1747,1747,0
|
|
20240726,111500,187480022,1747,1747,1747,1747,0
|
|
20240726,111400,187480022,1747,1747,1747,1747,0
|
|
20240726,111300,187480022,1747,1750,1750,1747,512
|
|
20240726,111200,186585552,1751,1751,1751,1751,0
|
|
20240726,111100,186585552,1751,1751,1751,1751,0
|
|
20240726,111000,186585552,1751,1751,1751,1751,0
|
|
20240726,110900,186585552,1751,1751,1751,1751,0
|
|
20240726,110800,186585552,1751,1751,1751,1751,0
|
|
20240726,110700,186585552,1751,1751,1751,1751,1
|
|
20240726,110600,186583801,1747,1747,1747,1747,12
|
|
20240726,110500,186562837,1747,1752,1752,1747,1651
|
|
20240726,110400,183672204,1752,1755,1755,1752,2130
|
|
20240726,110300,179938188,1756,1756,1756,1756,0
|
|
20240726,110200,179938188,1756,1756,1756,1756,0
|
|
20240726,110100,179938188,1756,1756,1756,1756,2
|
|
20240726,110000,179934676,1756,1756,1756,1756,0
|
|
20240726,105900,179934676,1756,1755,1756,1755,26
|
|
20240726,105800,179889040,1755,1754,1755,1754,38
|
|
20240726,105700,179822377,1756,1756,1756,1756,90
|
|
20240726,105600,179664337,1754,1754,1754,1754,1
|
|
20240726,105500,179662583,1753,1753,1753,1753,30
|
|
20240726,105400,179609993,1753,1752,1754,1751,1122
|
|
20240726,105300,177644116,1751,1751,1751,1751,91
|
|
20240726,105200,177484775,1751,1748,1751,1748,116
|
|
20240726,105100,177281787,1747,1747,1756,1745,555
|
|
20240726,105000,176307733,1746,1746,1747,1745,608
|
|
20240726,104900,175246165,1746,1747,1747,1746,1758
|
|
20240726,104800,172175912,1747,1747,1747,1747,0
|
|
20240726,104700,172175912,1747,1749,1749,1747,303
|
|
20240726,104600,171646535,1750,1751,1751,1750,2681
|
|
20240726,104500,166954733,1753,1751,1753,1751,32
|
|
20240726,104400,166898668,1751,1750,1751,1750,2471
|
|
20240726,104300,162574390,1749,1749,1749,1749,492
|
|
20240726,104200,161713882,1749,1749,1749,1749,60
|
|
20240726,104100,161608942,1749,1747,1749,1747,124
|
|
20240726,104000,161392117,1747,1747,1747,1747,16
|
|
20240726,103900,161364165,1747,1748,1750,1746,5647
|
|
20240726,103800,151482841,1749,1746,1749,1745,1005
|
|
20240726,103700,149728739,1748,1748,1748,1748,0
|
|
20240726,103600,149728739,1748,1743,1748,1743,356
|
|
20240726,103500,149106952,1741,1741,1741,1741,0
|
|
20240726,103400,149106952,1741,1741,1741,1741,0
|
|
20240726,103300,149106952,1741,1741,1741,1741,0
|
|
20240726,103200,149106952,1741,1741,1741,1741,8
|
|
20240726,103100,149093024,1741,1742,1742,1741,1032
|
|
20240726,103000,147296305,1742,1740,1742,1740,27
|
|
20240726,102900,147249300,1740,1745,1745,1740,703
|
|
20240726,102800,146025362,1745,1745,1746,1745,25
|
|
20240726,102700,145981727,1745,1745,1745,1745,151
|
|
20240726,102600,145718232,1745,1744,1746,1744,682
|
|
20240726,102500,144528774,1744,1744,1744,1744,10
|
|
20240726,102400,144511334,1746,1746,1746,1746,0
|
|
20240726,102300,144511334,1746,1744,1746,1744,2
|
|
20240726,102200,144507844,1743,1743,1743,1743,525
|
|
20240726,102100,143592769,1743,1744,1744,1743,59
|
|
20240726,102000,143489922,1743,1744,1744,1743,104
|
|
20240726,101900,143308646,1744,1744,1744,1744,4
|
|
20240726,101800,143301670,1744,1747,1747,1743,1557
|
|
20240726,101700,140584694,1747,1747,1747,1747,12
|
|
20240726,101600,140563730,1747,1749,1749,1747,166
|
|
20240726,101500,140273557,1749,1747,1749,1747,74
|
|
20240726,101400,140144210,1747,1747,1747,1747,0
|
|
20240726,101300,140144210,1747,1746,1747,1746,24
|
|
20240726,101200,140102297,1748,1746,1748,1746,2
|
|
20240726,101100,140098803,1746,1746,1746,1745,12
|
|
20240726,101000,140077861,1748,1746,1749,1746,365
|
|
20240726,100900,139439502,1745,1742,1748,1742,78
|
|
20240726,100800,139303502,1742,1740,1749,1740,930
|
|
20240726,100700,137677490,1739,1738,1747,1738,974
|
|
20240726,100600,135983719,1737,1736,1737,1736,397
|
|
20240726,100500,135294513,1736,1737,1737,1736,133
|
|
20240726,100400,135063622,1737,1736,1737,1736,21
|
|
20240726,100300,135027158,1736,1736,1736,1736,1
|
|
20240726,100200,135025422,1735,1735,1735,1735,0
|
|
20240726,100100,135025422,1735,1737,1737,1734,297
|
|
20240726,100000,134510159,1736,1735,1736,1735,27
|
|
20240726,095900,134463299,1735,1735,1735,1735,63
|
|
20240726,095800,134353994,1735,1735,1735,1735,6
|
|
20240726,095700,134343584,1735,1735,1738,1735,1138
|
|
20240726,095600,132368088,1735,1735,1735,1735,0
|
|
20240726,095500,132368088,1735,1735,1735,1735,553
|
|
20240726,095400,131408633,1735,1735,1735,1735,0
|
|
20240726,095300,131408633,1735,1735,1735,1735,98
|
|
20240726,095200,131238603,1736,1736,1736,1736,7
|
|
20240726,095100,131226451,1736,1736,1736,1736,0
|
|
20240726,095000,131226451,1736,1736,1736,1736,4
|
|
20240726,094900,131219507,1737,1737,1737,1737,0
|
|
20240726,094800,131219507,1737,1737,1737,1737,33
|
|
20240726,094700,131162186,1736,1736,1736,1736,89
|
|
20240726,094600,131007682,1735,1735,1735,1735,47
|
|
20240726,094500,130926137,1735,1731,1735,1731,52
|
|
20240726,094400,130836024,1731,1731,1731,1731,1361
|
|
20240726,094300,128480133,1731,1734,1734,1731,1187
|
|
20240726,094200,126423347,1733,1736,1736,1733,3948
|
|
20240726,094100,119576616,1736,1736,1736,1736,0
|
|
20240726,094000,119576616,1736,1738,1738,1736,105
|
|
20240726,093900,119394287,1738,1738,1738,1738,1
|
|
20240726,093800,119392549,1739,1739,1739,1739,20
|
|
20240726,093700,119357769,1739,1739,1739,1738,22
|
|
20240726,093600,119319512,1739,1738,1739,1738,87
|
|
20240726,093500,119168230,1738,1738,1745,1738,1003
|
|
20240726,093400,117425009,1738,1740,1740,1737,329
|
|
20240726,093300,116853172,1740,1740,1741,1740,225
|
|
20240726,093200,116461671,1740,1739,1741,1739,33
|
|
20240726,093100,116404234,1738,1737,1738,1736,45
|
|
20240726,093000,116326061,1737,1736,1737,1734,3603
|
|
20240726,092900,110077042,1735,1739,1742,1735,3452
|
|
20240726,092800,104082807,1739,1743,1743,1737,136
|
|
20240726,092700,103846111,1744,1748,1748,1744,757
|
|
20240726,092600,102523730,1749,1748,1749,1747,2761
|
|
20240726,092500,97697625,1749,1749,1750,1749,1002
|
|
20240726,092400,95945126,1749,1749,1749,1749,2
|
|
20240726,092300,95941628,1749,1749,1749,1749,651
|
|
20240726,092200,94803029,1751,1753,1753,1748,5566
|
|
20240726,092100,85071459,1753,1753,1753,1753,9
|
|
20240726,092000,85055682,1753,1752,1757,1750,506
|
|
20240726,091900,84170112,1754,1754,1757,1754,2004
|
|
20240726,091800,80649099,1757,1753,1757,1751,1015
|
|
20240726,091700,78871798,1757,1757,1757,1757,1
|
|
20240726,091600,78870041,1750,1751,1757,1750,736
|
|
20240726,091500,77577605,1751,1757,1757,1750,48
|
|
20240726,091400,77493537,1757,1747,1757,1747,10978
|
|
20240726,091300,58283911,1745,1742,1745,1742,689
|
|
20240726,091200,57082771,1742,1737,1742,1737,22
|
|
20240726,091100,57044552,1737,1742,1742,1735,741
|
|
20240726,091000,55754681,1742,1735,1742,1735,95
|
|
20240726,090900,55589849,1743,1740,1743,1735,1347
|
|
20240726,090800,53246226,1740,1733,1740,1733,1663
|
|
20240726,090700,50353606,1729,1725,1729,1717,10165
|
|
20240726,090600,32821110,1739,1728,1739,1725,2951
|
|
20240726,090500,27726507,1727,1730,1740,1727,1001
|
|
20240726,090400,25996567,1730,1741,1741,1730,2547
|
|
20240726,090300,21587750,1740,1740,1740,1740,100
|
|
20240726,090200,21413750,1740,1740,1740,1740,942
|
|
20240726,090100,19774670,1741,1741,1741,1741,125
|
|
20240726,090000,19557045,1737,1730,1737,1730,11257
|