619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,191600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,191500,3779123940,11970,11970,11970,11970,0
|
|
20240726,191400,3779123940,11970,11970,11970,11970,0
|
|
20240726,191300,3779123940,11970,11970,11970,11970,0
|
|
20240726,191200,3779123940,11970,11970,11970,11970,0
|
|
20240726,191100,3779123940,11970,11970,11970,11970,0
|
|
20240726,191000,3779123940,11970,11970,11970,11970,0
|
|
20240726,190900,3779123940,11970,11970,11970,11970,0
|
|
20240726,190800,3779123940,11970,11970,11970,11970,0
|
|
20240726,190700,3779123940,11970,11970,11970,11970,0
|
|
20240726,190600,3779123940,11970,11970,11970,11970,0
|
|
20240726,190500,3779123940,11970,11970,11970,11970,0
|
|
20240726,190400,3779123940,11970,11970,11970,11970,0
|
|
20240726,190300,3779123940,11970,11970,11970,11970,0
|
|
20240726,190200,3779123940,11970,11970,11970,11970,0
|
|
20240726,190100,3779123940,11970,11970,11970,11970,0
|
|
20240726,190000,3779123940,11970,11970,11970,11970,0
|
|
20240726,185900,3779123940,11970,11970,11970,11970,0
|
|
20240726,185800,3779123940,11970,11970,11970,11970,0
|
|
20240726,185700,3779123940,11970,11970,11970,11970,0
|
|
20240726,185600,3779123940,11970,11970,11970,11970,0
|
|
20240726,185500,3779123940,11970,11970,11970,11970,0
|
|
20240726,185400,3779123940,11970,11970,11970,11970,0
|
|
20240726,185300,3779123940,11970,11970,11970,11970,0
|
|
20240726,185200,3779123940,11970,11970,11970,11970,0
|
|
20240726,185100,3779123940,11970,11970,11970,11970,0
|
|
20240726,185000,3779123940,11970,11970,11970,11970,0
|
|
20240726,184900,3779123940,11970,11970,11970,11970,0
|
|
20240726,184800,3779123940,11970,11970,11970,11970,0
|
|
20240726,184700,3779123940,11970,11970,11970,11970,0
|
|
20240726,184600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,184500,3779123940,11970,11970,11970,11970,0
|
|
20240726,184400,3779123940,11970,11970,11970,11970,0
|
|
20240726,184300,3779123940,11970,11970,11970,11970,0
|
|
20240726,184200,3779123940,11970,11970,11970,11970,0
|
|
20240726,184100,3779123940,11970,11970,11970,11970,0
|
|
20240726,184000,3779123940,11970,11970,11970,11970,0
|
|
20240726,183900,3779123940,11970,11970,11970,11970,0
|
|
20240726,183800,3779123940,11970,11970,11970,11970,0
|
|
20240726,183700,3779123940,11970,11970,11970,11970,0
|
|
20240726,183600,3779123940,11970,11970,11970,11970,0
|
|
20240726,183500,3779123940,11970,11970,11970,11970,0
|
|
20240726,183400,3779123940,11970,11970,11970,11970,0
|
|
20240726,183300,3779123940,11970,11970,11970,11970,0
|
|
20240726,183200,3779123940,11970,11970,11970,11970,0
|
|
20240726,183100,3779123940,11970,11970,11970,11970,0
|
|
20240726,183000,3779123940,11970,11970,11970,11970,0
|
|
20240726,182900,3779123940,11970,11970,11970,11970,0
|
|
20240726,182800,3779123940,11970,11970,11970,11970,0
|
|
20240726,182700,3779123940,11970,11970,11970,11970,0
|
|
20240726,182600,3779123940,11970,11970,11970,11970,0
|
|
20240726,182500,3779123940,11970,11970,11970,11970,0
|
|
20240726,182400,3779123940,11970,11970,11970,11970,0
|
|
20240726,182300,3779123940,11970,11970,11970,11970,0
|
|
20240726,182200,3779123940,11970,11970,11970,11970,0
|
|
20240726,182100,3779123940,11970,11970,11970,11970,0
|
|
20240726,182000,3779123940,11970,11970,11970,11970,0
|
|
20240726,181900,3779123940,11970,11970,11970,11970,0
|
|
20240726,181800,3779123940,11970,11970,11970,11970,0
|
|
20240726,181700,3779123940,11970,11970,11970,11970,0
|
|
20240726,181600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,181500,3779123940,11970,11970,11970,11970,0
|
|
20240726,181400,3779123940,11970,11970,11970,11970,0
|
|
20240726,181300,3779123940,11970,11970,11970,11970,0
|
|
20240726,181200,3779123940,11970,11970,11970,11970,0
|
|
20240726,181100,3779123940,11970,11970,11970,11970,0
|
|
20240726,181000,3779123940,11970,11970,11970,11970,0
|
|
20240726,180900,3779123940,11970,11970,11970,11970,0
|
|
20240726,180800,3779123940,11970,11970,11970,11970,0
|
|
20240726,180700,3779123940,11970,11970,11970,11970,0
|
|
20240726,180600,3779123940,11970,11970,11970,11970,0
|
|
20240726,180500,3779123940,11970,11970,11970,11970,0
|
|
20240726,180400,3779123940,11970,11970,11970,11970,0
|
|
20240726,180300,3779123940,11970,11970,11970,11970,0
|
|
20240726,180200,3779123940,11970,11970,11970,11970,0
|
|
20240726,180100,3779123940,11970,11970,11970,11970,0
|
|
20240726,180000,3779123940,11970,11970,11970,11970,0
|
|
20240726,175900,3779123940,11970,11970,11970,11970,0
|
|
20240726,175800,3779123940,11970,11970,11970,11970,0
|
|
20240726,175700,3779123940,11970,11970,11970,11970,0
|
|
20240726,175600,3779123940,11970,11970,11970,11970,0
|
|
20240726,175500,3779123940,11970,11970,11970,11970,0
|
|
20240726,175400,3779123940,11970,11970,11970,11970,0
|
|
20240726,175300,3779123940,11970,11970,11970,11970,0
|
|
20240726,175200,3779123940,11970,11970,11970,11970,0
|
|
20240726,175100,3779123940,11970,11970,11970,11970,0
|
|
20240726,175000,3779123940,11970,11970,11970,11970,0
|
|
20240726,174900,3779123940,11970,11970,11970,11970,0
|
|
20240726,174800,3779123940,11970,11970,11970,11970,0
|
|
20240726,174700,3779123940,11970,11970,11970,11970,0
|
|
20240726,174600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,174500,3779123940,11970,11970,11970,11970,0
|
|
20240726,174400,3779123940,11970,11970,11970,11970,0
|
|
20240726,174300,3779123940,11970,11970,11970,11970,0
|
|
20240726,174200,3779123940,11970,11970,11970,11970,0
|
|
20240726,174100,3779123940,11970,11970,11970,11970,0
|
|
20240726,174000,3779123940,11970,11970,11970,11970,0
|
|
20240726,173900,3779123940,11970,11970,11970,11970,0
|
|
20240726,173800,3779123940,11970,11970,11970,11970,0
|
|
20240726,173700,3779123940,11970,11970,11970,11970,0
|
|
20240726,173600,3779123940,11970,11970,11970,11970,0
|
|
20240726,173500,3779123940,11970,11970,11970,11970,0
|
|
20240726,173400,3779123940,11970,11970,11970,11970,0
|
|
20240726,173300,3779123940,11970,11970,11970,11970,0
|
|
20240726,173200,3779123940,11970,11970,11970,11970,0
|
|
20240726,173100,3779123940,11970,11970,11970,11970,0
|
|
20240726,173000,3779123940,11970,11970,11970,11970,0
|
|
20240726,172900,3779123940,11970,11970,11970,11970,0
|
|
20240726,172800,3779123940,11970,11970,11970,11970,0
|
|
20240726,172700,3779123940,11970,11970,11970,11970,0
|
|
20240726,172600,3779123940,11970,11970,11970,11970,0
|
|
20240726,172500,3779123940,11970,11970,11970,11970,0
|
|
20240726,172400,3779123940,11970,11970,11970,11970,0
|
|
20240726,172300,3779123940,11970,11970,11970,11970,0
|
|
20240726,172200,3779123940,11970,11970,11970,11970,0
|
|
20240726,172100,3779123940,11970,11970,11970,11970,0
|
|
20240726,172000,3779123940,11970,11970,11970,11970,0
|
|
20240726,171900,3779123940,11970,11970,11970,11970,0
|
|
20240726,171800,3779123940,11970,11970,11970,11970,0
|
|
20240726,171700,3779123940,11970,11970,11970,11970,0
|
|
20240726,171600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,171500,3779123940,11970,11970,11970,11970,0
|
|
20240726,171400,3779123940,11970,11970,11970,11970,0
|
|
20240726,171300,3779123940,11970,11970,11970,11970,0
|
|
20240726,171200,3779123940,11970,11970,11970,11970,0
|
|
20240726,171100,3779123940,11970,11970,11970,11970,0
|
|
20240726,171000,3779123940,11970,11970,11970,11970,0
|
|
20240726,170900,3779123940,11970,11970,11970,11970,0
|
|
20240726,170800,3779123940,11970,11970,11970,11970,0
|
|
20240726,170700,3779123940,11970,11970,11970,11970,0
|
|
20240726,170600,3779123940,11970,11970,11970,11970,0
|
|
20240726,170500,3779123940,11970,11970,11970,11970,0
|
|
20240726,170400,3779123940,11970,11970,11970,11970,0
|
|
20240726,170300,3779123940,11970,11970,11970,11970,0
|
|
20240726,170200,3779123940,11970,11970,11970,11970,0
|
|
20240726,170100,3779123940,11970,11970,11970,11970,0
|
|
20240726,170000,3779123940,11970,11970,11970,11970,0
|
|
20240726,165900,3779123940,11970,11970,11970,11970,0
|
|
20240726,165800,3779123940,11970,11970,11970,11970,0
|
|
20240726,165700,3779123940,11970,11970,11970,11970,0
|
|
20240726,165600,3779123940,11970,11970,11970,11970,0
|
|
20240726,165500,3779123940,11970,11970,11970,11970,0
|
|
20240726,165400,3779123940,11970,11970,11970,11970,0
|
|
20240726,165300,3779123940,11970,11970,11970,11970,0
|
|
20240726,165200,3779123940,11970,11970,11970,11970,0
|
|
20240726,165100,3779123940,11970,11970,11970,11970,0
|
|
20240726,165000,3779123940,11970,11970,11970,11970,0
|
|
20240726,164900,3779123940,11970,11970,11970,11970,0
|
|
20240726,164800,3779123940,11970,11970,11970,11970,0
|
|
20240726,164700,3779123940,11970,11970,11970,11970,0
|
|
20240726,164600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,164500,3779123940,11970,11970,11970,11970,0
|
|
20240726,164400,3779123940,11970,11970,11970,11970,0
|
|
20240726,164300,3779123940,11970,11970,11970,11970,0
|
|
20240726,164200,3779123940,11970,11970,11970,11970,0
|
|
20240726,164100,3779123940,11970,11970,11970,11970,0
|
|
20240726,164000,3779123940,11970,11970,11970,11970,0
|
|
20240726,163900,3779123940,11970,11970,11970,11970,0
|
|
20240726,163800,3779123940,11970,11970,11970,11970,0
|
|
20240726,163700,3779123940,11970,11970,11970,11970,0
|
|
20240726,163600,3779123940,11970,11970,11970,11970,0
|
|
20240726,163500,3779123940,11970,11970,11970,11970,0
|
|
20240726,163400,3779123940,11970,11970,11970,11970,0
|
|
20240726,163300,3779123940,11970,11970,11970,11970,0
|
|
20240726,163200,3779123940,11970,11970,11970,11970,0
|
|
20240726,163100,3779123940,11970,11970,11970,11970,0
|
|
20240726,163000,3779123940,11970,11970,11970,11970,0
|
|
20240726,162900,3779123940,11970,11970,11970,11970,0
|
|
20240726,162800,3779123940,11970,11970,11970,11970,0
|
|
20240726,162700,3779123940,11970,11970,11970,11970,0
|
|
20240726,162600,3779123940,11970,11970,11970,11970,0
|
|
20240726,162500,3779123940,11970,11970,11970,11970,0
|
|
20240726,162400,3779123940,11970,11970,11970,11970,0
|
|
20240726,162300,3779123940,11970,11970,11970,11970,0
|
|
20240726,162200,3779123940,11970,11970,11970,11970,0
|
|
20240726,162100,3779123940,11970,11970,11970,11970,0
|
|
20240726,162000,3779123940,11970,11970,11970,11970,0
|
|
20240726,161900,3779123940,11970,11970,11970,11970,0
|
|
20240726,161800,3779123940,11970,11970,11970,11970,0
|
|
20240726,161700,3779123940,11970,11970,11970,11970,0
|
|
20240726,161600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,161500,3779123940,11970,11970,11970,11970,0
|
|
20240726,161400,3779123940,11970,11970,11970,11970,0
|
|
20240726,161300,3779123940,11970,11970,11970,11970,0
|
|
20240726,161200,3779123940,11970,11970,11970,11970,0
|
|
20240726,161100,3779123940,11970,11970,11970,11970,0
|
|
20240726,161000,3779123940,11970,11970,11970,11970,0
|
|
20240726,160900,3779123940,11970,11970,11970,11970,0
|
|
20240726,160800,3779123940,11970,11970,11970,11970,0
|
|
20240726,160700,3779123940,11970,11970,11970,11970,0
|
|
20240726,160600,3779123940,11970,11970,11970,11970,0
|
|
20240726,160500,3779123940,11970,11970,11970,11970,0
|
|
20240726,160400,3779123940,11970,11970,11970,11970,0
|
|
20240726,160300,3779123940,11970,11970,11970,11970,0
|
|
20240726,160200,3779123940,11970,11970,11970,11970,0
|
|
20240726,160100,3779123940,11970,11970,11970,11970,0
|
|
20240726,160000,3779123940,11970,11970,11970,11970,0
|
|
20240726,155900,3779123940,11970,11970,11970,11970,0
|
|
20240726,155800,3779123940,11970,11970,11970,11970,0
|
|
20240726,155700,3779123940,11970,11970,11970,11970,0
|
|
20240726,155600,3779123940,11970,11970,11970,11970,0
|
|
20240726,155500,3779123940,11970,11970,11970,11970,0
|
|
20240726,155400,3779123940,11970,11970,11970,11970,0
|
|
20240726,155300,3779123940,11970,11970,11970,11970,0
|
|
20240726,155200,3779123940,11970,11970,11970,11970,0
|
|
20240726,155100,3779123940,11970,11970,11970,11970,0
|
|
20240726,155000,3779123940,11970,11970,11970,11970,0
|
|
20240726,154900,3779123940,11970,11970,11970,11970,0
|
|
20240726,154800,3779123940,11970,11970,11970,11970,0
|
|
20240726,154700,3779123940,11970,11970,11970,11970,0
|
|
20240726,154600,3779123940,11970,11970,11970,11970,7666
|
|
20240726,154500,3779123940,11970,11970,11970,11970,0
|
|
20240726,154400,3779123940,11970,11970,11970,11970,0
|
|
20240726,154300,3779123940,11970,11970,11970,11970,0
|
|
20240726,154200,3779123940,11970,11970,11970,11970,0
|
|
20240726,154100,3779123940,11970,11970,11970,11970,0
|
|
20240726,154000,3779123940,11970,11970,11970,11970,0
|
|
20240726,153900,3779123940,11970,11970,11970,11970,0
|
|
20240726,153800,3779123940,11970,11970,11970,11970,0
|
|
20240726,153700,3779123940,11970,11970,11970,11970,0
|
|
20240726,153600,3779123940,11970,11970,11970,11970,0
|
|
20240726,153500,3779123940,11970,11970,11970,11970,0
|
|
20240726,153400,3779123940,11970,11970,11970,11970,0
|
|
20240726,153300,3779123940,11970,11970,11970,11970,0
|
|
20240726,153200,3779123940,11970,11970,11970,11970,0
|
|
20240726,153100,3779123940,11970,11970,11970,11970,0
|
|
20240726,153000,3779123940,11970,11970,11970,11970,7666
|
|
20240726,152900,3687361920,11970,11970,11970,11970,0
|
|
20240726,152800,3687361920,11970,11970,11970,11970,0
|
|
20240726,152700,3687361920,11970,11970,11970,11970,0
|
|
20240726,152600,3687361920,11970,11970,11970,11970,0
|
|
20240726,152500,3687361920,11970,11970,11970,11970,0
|
|
20240726,152400,3687361920,11970,11970,11970,11970,0
|
|
20240726,152300,3687361920,11970,11970,11970,11970,0
|
|
20240726,152200,3687361920,11970,11970,11970,11970,0
|
|
20240726,152100,3687361920,11970,11970,11970,11970,0
|
|
20240726,152000,3687361920,11970,11970,11970,11970,0
|
|
20240726,151900,3687361920,11970,11960,11970,11960,667
|
|
20240726,151800,3679380950,11960,11970,11970,11960,3285
|
|
20240726,151700,3640088380,11970,11970,11980,11970,680
|
|
20240726,151600,3631948770,11970,11980,11980,11970,991
|
|
20240726,151500,3620082950,11980,11960,11980,11960,581
|
|
20240726,151400,3613129410,11960,11970,11970,11960,352
|
|
20240726,151300,3608919320,11980,11960,11980,11960,843
|
|
20240726,151200,3598833860,11960,11960,11980,11960,759
|
|
20240726,151100,3589755490,11960,11950,11970,11950,764
|
|
20240726,151000,3580618060,11950,11960,11980,11950,1218
|
|
20240726,150900,3566051030,11970,11960,11980,11960,1182
|
|
20240726,150800,3551905890,11960,11940,11960,11940,2922
|
|
20240726,150700,3516980930,11940,11940,11950,11940,1133
|
|
20240726,150600,3503447630,11940,11940,11950,11940,653
|
|
20240726,150500,3495650210,11940,11940,11950,11940,573
|
|
20240726,150400,3488806190,11940,11940,11960,11940,496
|
|
20240726,150300,3482879950,11940,11950,11950,11940,655
|
|
20240726,150200,3475058800,11960,11930,11960,11930,1228
|
|
20240726,150100,3460389920,11940,11940,11950,11940,827
|
|
20240726,150000,3450515500,11940,11940,11950,11940,1825
|
|
20240726,145900,3428724940,11940,11940,11950,11940,1442
|
|
20240726,145800,3411502420,11950,11940,11950,11940,1126
|
|
20240726,145700,3398057940,11940,11940,11950,11940,1257
|
|
20240726,145600,3383049290,11950,11940,11950,11940,1518
|
|
20240726,145500,3364924300,11940,11940,11950,11940,1663
|
|
20240726,145400,3345067910,11940,11940,11950,11940,2022
|
|
20240726,145300,3320924470,11950,11940,11960,11940,1946
|
|
20240726,145200,3297675310,11950,11940,11950,11940,1879
|
|
20240726,145100,3275238570,11950,11950,11960,11940,1831
|
|
20240726,145000,3253368870,11950,11950,11960,11940,1673
|
|
20240726,144900,3233387450,11950,11950,11960,11940,2259
|
|
20240726,144800,3206397880,11940,11940,11950,11940,1386
|
|
20240726,144700,3189846800,11950,11960,11960,11940,2783
|
|
20240726,144600,3156593860,11950,11950,11960,11950,1636
|
|
20240726,144500,3137043390,11950,11950,11960,11950,1210
|
|
20240726,144400,3122583760,11950,11950,11960,11950,876
|
|
20240726,144300,3112115530,11950,11960,11970,11950,1111
|
|
20240726,144200,3098836190,11960,11950,11960,11950,2662
|
|
20240726,144100,3067011310,11950,11960,11960,11950,789
|
|
20240726,144000,3057581180,11960,11960,11970,11950,1879
|
|
20240726,143900,3035115050,11950,11960,11960,11950,1987
|
|
20240726,143800,3011362180,11950,11960,11960,11950,834
|
|
20240726,143700,3001395040,11950,11950,11960,11950,1159
|
|
20240726,143600,2987544730,11950,11960,11960,11950,931
|
|
20240726,143500,2976419240,11950,11950,11960,11950,1261
|
|
20240726,143400,2961350230,11950,11960,11960,11950,1055
|
|
20240726,143300,2948742480,11950,11950,11960,11950,930
|
|
20240726,143200,2937628730,11950,11960,11970,11950,1641
|
|
20240726,143100,2918012400,11950,11960,11960,11950,1228
|
|
20240726,143000,2903336670,11950,11950,11960,11950,1020
|
|
20240726,142900,2891147580,11950,11950,11960,11950,1407
|
|
20240726,142800,2874331510,11950,11960,11960,11950,1991
|
|
20240726,142700,2850525610,11960,11950,11960,11950,1119
|
|
20240726,142600,2837152680,11950,11960,11970,11950,2262
|
|
20240726,142500,2810102890,11970,11970,11970,11960,623
|
|
20240726,142400,2802651760,11970,11960,11970,11960,412
|
|
20240726,142300,2797724200,11960,11960,11970,11950,1114
|
|
20240726,142200,2784400800,11960,11960,11970,11960,2186
|
|
20240726,142100,2758256210,11970,11970,11970,11960,1299
|
|
20240726,142000,2742714610,11960,11970,11970,11960,414
|
|
20240726,141900,2737763140,11960,11970,11970,11960,1179
|
|
20240726,141800,2723662260,11960,11960,11960,11950,1097
|
|
20240726,141700,2710544760,11950,11950,11960,11950,503
|
|
20240726,141600,2704533810,11950,11960,11960,11950,1700
|
|
20240726,141500,2684217860,11950,11950,11960,11950,600
|
|
20240726,141400,2677047680,11960,11950,11960,11950,381
|
|
20240726,141300,2672494650,11960,11960,11960,11950,4560
|
|
20240726,141200,2618002060,11960,11950,11970,11950,692
|
|
20240726,141100,2609727990,11950,11960,11970,11950,517
|
|
20240726,141000,2603547920,11960,11960,11970,11950,6831
|
|
20240726,140900,2521851590,11960,11970,11970,11960,981
|
|
20240726,140800,2510113490,11970,11960,11970,11960,1225
|
|
20240726,140700,2495453580,11970,11970,11980,11960,941
|
|
20240726,140600,2484193650,11970,11980,11980,11970,483
|
|
20240726,140500,2478411120,11980,11970,11980,11960,1318
|
|
20240726,140400,2462634520,11970,11970,11980,11960,3451
|
|
20240726,140300,2421323200,11980,11990,11990,11980,3281
|
|
20240726,140200,2382014280,11990,11980,11990,11980,1015
|
|
20240726,140100,2369847440,11980,11990,12000,11980,3368
|
|
20240726,140000,2329466550,11990,12000,12000,11990,398
|
|
20240726,135900,2324693010,12000,12000,12010,11990,129
|
|
20240726,135800,2323144990,12000,12010,12010,12000,1298
|
|
20240726,135700,2307568830,12010,12010,12010,12000,183
|
|
20240726,135600,2305372420,12010,12010,12010,12010,103
|
|
20240726,135500,2304135390,12000,12010,12010,12000,125
|
|
20240726,135400,2302635380,12000,12010,12010,12000,130
|
|
20240726,135300,2301075290,12010,12010,12010,12010,4
|
|
20240726,135200,2301027250,12000,12010,12010,12000,37
|
|
20240726,135100,2300583160,12010,12010,12010,12000,69
|
|
20240726,135000,2299755140,12010,12000,12010,12000,37
|
|
20240726,134900,2299311080,12010,12010,12010,12010,12
|
|
20240726,134800,2299166960,12010,12010,12010,12010,0
|
|
20240726,134700,2299166960,12010,12010,12010,12000,654
|
|
20240726,134600,2291317750,12010,12000,12010,12000,67
|
|
20240726,134500,2290513740,12000,12000,12010,12000,123
|
|
20240726,134400,2289037730,12000,12010,12010,12000,33
|
|
20240726,134300,2288641680,12010,12010,12010,12010,101
|
|
20240726,134200,2287428670,12010,12010,12010,12010,10
|
|
20240726,134100,2287308570,12000,12000,12000,12000,0
|
|
20240726,134000,2287308570,12000,12000,12000,12000,250
|
|
20240726,133900,2284308570,12000,12000,12000,12000,141
|
|
20240726,133800,2282616570,12000,12000,12000,12000,54
|
|
20240726,133700,2281968570,12000,12000,12000,12000,133
|
|
20240726,133600,2280372570,12000,12000,12000,12000,17
|
|
20240726,133500,2280168570,12000,12000,12000,11990,578
|
|
20240726,133400,2273236670,12000,12000,12000,12000,207
|
|
20240726,133300,2270752670,12000,12000,12000,12000,147
|
|
20240726,133200,2268988670,12000,12000,12000,12000,573
|
|
20240726,133100,2262112670,11990,12000,12000,11990,507
|
|
20240726,133000,2256032670,12000,12000,12000,12000,130
|
|
20240726,132900,2254472670,12000,11990,12000,11990,1166
|
|
20240726,132800,2240490670,12000,12000,12000,12000,116
|
|
20240726,132700,2239098670,12000,12000,12000,12000,538
|
|
20240726,132600,2232642670,12000,12000,12000,12000,0
|
|
20240726,132500,2232642670,12000,12000,12000,12000,56
|
|
20240726,132400,2231970670,12000,12000,12000,12000,87
|
|
20240726,132300,2230926670,12000,12000,12000,12000,102
|
|
20240726,132200,2229702670,12000,12000,12000,12000,296
|
|
20240726,132100,2226150670,12010,12010,12010,12010,12
|
|
20240726,132000,2226006550,12010,12000,12010,12000,671
|
|
20240726,131900,2217950230,12000,12000,12000,12000,169
|
|
20240726,131800,2215922230,12010,12010,12010,12010,1000
|
|
20240726,131700,2203912230,12010,12010,12010,12000,2005
|
|
20240726,131600,2179832230,12010,12000,12010,12000,3000
|
|
20240726,131500,2143802810,12000,12000,12000,12000,366
|
|
20240726,131400,2139410810,12000,12000,12000,12000,407
|
|
20240726,131300,2134526810,12000,12010,12010,12000,24
|
|
20240726,131200,2134238770,12010,12010,12010,12000,63
|
|
20240726,131100,2133482710,12010,12010,12010,12010,1
|
|
20240726,131000,2133470700,12010,12010,12010,12010,0
|
|
20240726,130900,2133470700,12010,12000,12010,12000,3592
|
|
20240726,130800,2090336700,12010,12010,12010,12010,10
|
|
20240726,130700,2090216600,12000,12000,12000,12000,947
|
|
20240726,130600,2078852600,12000,12010,12010,12000,2057
|
|
20240726,130500,2054168030,12010,12010,12010,12010,3038
|
|
20240726,130400,2017681650,12000,12000,12000,12000,57
|
|
20240726,130300,2016997650,12000,12000,12000,12000,4128
|
|
20240726,130200,1967461650,12020,12000,12020,12000,6056
|
|
20240726,130100,1894669650,12000,12010,12010,12000,1511
|
|
20240726,130000,1876537560,12020,12020,12020,12000,1480
|
|
20240726,125900,1858749540,12020,12020,12020,12010,2211
|
|
20240726,125800,1832175340,12020,12000,12020,12000,2153
|
|
20240726,125700,1806299340,12020,12010,12020,12010,1586
|
|
20240726,125600,1787239090,12010,12010,12010,12010,387
|
|
20240726,125500,1782591220,12010,12010,12010,12010,431
|
|
20240726,125400,1777414910,12030,12030,12030,12030,50
|
|
20240726,125300,1776813410,12030,12030,12030,12020,306
|
|
20240726,125200,1773134230,12030,12030,12030,12030,0
|
|
20240726,125100,1773134230,12030,12030,12030,12030,0
|
|
20240726,125000,1773134230,12030,12030,12030,12030,3006
|
|
20240726,124900,1736972050,12000,12000,12000,12000,51
|
|
20240726,124800,1736360050,12040,12010,12040,12010,1200
|
|
20240726,124700,1721941910,11990,11990,11990,11990,200
|
|
20240726,124600,1719543910,12000,12000,12000,12000,966
|
|
20240726,124500,1707951910,12010,12010,12010,12000,148
|
|
20240726,124400,1706175840,12010,12010,12010,12010,560
|
|
20240726,124300,1699450240,12010,12010,12010,12010,4
|
|
20240726,124200,1699402200,12010,12010,12010,12010,32
|
|
20240726,124100,1699017880,12010,12010,12010,12010,10
|
|
20240726,124000,1698897780,12010,12010,12010,12010,102
|
|
20240726,123900,1697672760,12010,12000,12010,12000,160
|
|
20240726,123800,1695752400,12010,12010,12010,12010,200
|
|
20240726,123700,1693350400,12020,12020,12020,12020,1
|
|
20240726,123600,1693338380,12010,12010,12020,12010,698
|
|
20240726,123500,1684955390,12020,12010,12020,12010,395
|
|
20240726,123400,1680210930,12010,12010,12010,12010,70
|
|
20240726,123300,1679370230,12010,12000,12010,12000,105
|
|
20240726,123200,1678110050,12000,12010,12010,12000,11
|
|
20240726,123100,1677978040,12000,12010,12010,12000,6206
|
|
20240726,123000,1603476440,12020,12020,12020,12020,397
|
|
20240726,122900,1598704500,12030,12020,12030,12020,55
|
|
20240726,122800,1598042880,12020,12030,12030,12020,3
|
|
20240726,122700,1598006810,12020,12030,12030,12020,719
|
|
20240726,122600,1589363380,12040,12030,12040,12030,3301
|
|
20240726,122500,1549622030,12030,12030,12030,12030,0
|
|
20240726,122400,1549622030,12030,12040,12040,12020,3681
|
|
20240726,122300,1505365840,12040,12040,12040,12040,0
|
|
20240726,122200,1505365840,12040,12030,12040,12030,55
|
|
20240726,122100,1504704140,12030,12030,12030,12030,157
|
|
20240726,122000,1502815430,12050,12030,12050,12030,69
|
|
20240726,121900,1501984000,12050,12040,12050,12040,3680
|
|
20240726,121800,1457676630,12050,12050,12050,12050,1
|
|
20240726,121700,1457664580,12050,12050,12050,12050,4000
|
|
20240726,121600,1409464580,12050,12050,12050,12050,0
|
|
20240726,121500,1409464580,12050,12030,12060,12030,4285
|
|
20240726,121400,1357834410,12050,12050,12050,12050,0
|
|
20240726,121300,1357834410,12050,12040,12050,12040,406
|
|
20240726,121200,1352945980,12040,12040,12050,12040,405
|
|
20240726,121100,1348069570,12040,12030,12040,12030,417
|
|
20240726,121000,1343048910,12050,12040,12050,12040,1000
|
|
20240726,120900,1331007870,12040,12050,12050,12040,278
|
|
20240726,120800,1327660740,12050,12040,12050,12040,157
|
|
20240726,120700,1325769890,12050,12040,12050,12040,800
|
|
20240726,120600,1316137450,12040,12040,12040,12040,10
|
|
20240726,120500,1316017050,12050,12050,12050,12050,6
|
|
20240726,120400,1315944750,12050,12030,12050,12030,4100
|
|
20240726,120300,1266603370,12030,12000,12030,12000,2159
|
|
20240726,120200,1240659210,12010,12010,12010,12010,658
|
|
20240726,120100,1232756630,12010,12030,12030,12010,3282
|
|
20240726,120000,1193326980,12030,12040,12040,12030,90
|
|
20240726,115900,1192243680,12040,12040,12040,12040,1
|
|
20240726,115800,1192231640,12040,12040,12040,12040,0
|
|
20240726,115700,1192231640,12040,12020,12040,12020,159
|
|
20240726,115600,1190318460,12040,12030,12040,12030,257
|
|
20240726,115500,1187226370,12040,12030,12040,12030,2
|
|
20240726,115400,1187202300,12040,12040,12040,12040,77
|
|
20240726,115300,1186275220,12040,12030,12040,12030,140
|
|
20240726,115200,1184590950,12030,12030,12030,12030,2
|
|
20240726,115100,1184566890,12030,12030,12030,12030,2
|
|
20240726,115000,1184542830,12030,12030,12030,12030,3
|
|
20240726,114900,1184506740,12030,12030,12030,12030,9
|
|
20240726,114800,1184398470,12040,12040,12040,12040,60
|
|
20240726,114700,1183676070,12040,12030,12040,12030,170
|
|
20240726,114600,1181630900,12030,12030,12030,12030,1
|
|
20240726,114500,1181618870,12030,12030,12050,12030,1411
|
|
20240726,114400,1164630010,12040,12020,12040,12020,741
|
|
20240726,114300,1155720410,12010,12040,12040,12010,2309
|
|
20240726,114200,1127953540,12040,12040,12040,12040,0
|
|
20240726,114100,1127953540,12040,12040,12040,12040,40
|
|
20240726,114000,1127471940,12040,12040,12040,12040,11
|
|
20240726,113900,1127339500,12040,12040,12040,12040,130
|
|
20240726,113800,1125774300,12040,12040,12040,12040,1124
|
|
20240726,113700,1112241340,12040,12040,12040,12040,18
|
|
20240726,113600,1112024620,12050,12030,12050,12030,3776
|
|
20240726,113500,1066567350,12030,12020,12040,12020,1454
|
|
20240726,113400,1049075740,12020,12020,12020,12020,203
|
|
20240726,113300,1046635680,12020,12010,12020,12010,197
|
|
20240726,113200,1044269000,12010,12010,12010,12010,0
|
|
20240726,113100,1044269000,12010,12010,12010,12010,0
|
|
20240726,113000,1044269000,12010,12010,12010,12010,100
|
|
20240726,112900,1043068000,12030,12010,12030,12010,1510
|
|
20240726,112800,1024917520,12020,12010,12020,12010,3000
|
|
20240726,112700,988887360,12000,12000,12010,12000,271
|
|
20240726,112600,985635310,12000,12000,12000,12000,111
|
|
20240726,112500,984303310,12010,12000,12010,12000,1500
|
|
20240726,112400,966293310,12010,12000,12010,12000,189
|
|
20240726,112300,964025300,12000,12010,12010,12000,201
|
|
20240726,112200,961613290,12010,12010,12010,12010,0
|
|
20240726,112100,961613290,12010,12010,12010,12010,2
|
|
20240726,112000,961589270,12010,12010,12010,12010,105
|
|
20240726,111900,960328220,12010,12010,12010,12010,58
|
|
20240726,111800,959631640,12010,12010,12010,12010,3
|
|
20240726,111700,959595610,12010,12010,12010,12010,108
|
|
20240726,111600,958298530,12000,12010,12020,12000,303
|
|
20240726,111500,954662490,12010,12010,12010,12010,404
|
|
20240726,111400,949810450,12010,12010,12010,12010,0
|
|
20240726,111300,949810450,12010,12010,12020,12010,1301
|
|
20240726,111200,934185340,12000,12000,12000,12000,300
|
|
20240726,111100,930585340,12000,12000,12010,12000,289
|
|
20240726,111000,927117320,12000,12000,12010,12000,703
|
|
20240726,110900,918681290,12000,12000,12000,12000,5
|
|
20240726,110800,918621290,12000,12000,12000,12000,18
|
|
20240726,110700,918405290,12000,12000,12010,12000,357
|
|
20240726,110600,914121280,12010,11990,12010,11990,475
|
|
20240726,110500,908422530,12000,11990,12000,11990,420
|
|
20240726,110400,903383530,11980,11980,11980,11980,0
|
|
20240726,110300,903383530,11980,11990,12000,11980,409
|
|
20240726,110200,898479690,11990,11990,11990,11990,14
|
|
20240726,110100,898311830,12000,12000,12000,12000,5
|
|
20240726,110000,898251830,12000,11990,12000,11990,265
|
|
20240726,105900,895073450,12000,12000,12000,12000,51
|
|
20240726,105800,894461450,12010,12000,12010,12000,620
|
|
20240726,105700,887021420,12000,11980,12000,11980,894
|
|
20240726,105600,876303750,11990,11990,11990,11990,262
|
|
20240726,105500,873162370,11980,11970,11980,11970,394
|
|
20240726,105400,868442260,11970,11980,11980,11970,1655
|
|
20240726,105300,848628370,11980,12000,12000,11980,5952
|
|
20240726,105200,777297510,12000,12000,12000,12000,22
|
|
20240726,105100,777033510,12000,12000,12000,12000,10
|
|
20240726,105000,776913510,12000,12000,12000,12000,254
|
|
20240726,104900,773865510,12000,12000,12000,12000,150
|
|
20240726,104800,772065510,12000,11990,12000,11990,51
|
|
20240726,104700,771453900,12000,12000,12000,12000,45
|
|
20240726,104600,770913900,12000,12000,12000,12000,163
|
|
20240726,104500,768957900,12000,11990,12000,11990,168
|
|
20240726,104400,766943480,12000,12000,12000,12000,3
|
|
20240726,104300,766907480,12000,12000,12000,12000,2
|
|
20240726,104200,766883480,12000,12000,12000,12000,100
|
|
20240726,104100,765683480,12000,12000,12000,12000,587
|
|
20240726,104000,758639480,12000,12000,12000,12000,15
|
|
20240726,103900,758459480,12000,12000,12000,12000,103
|
|
20240726,103800,757223480,12000,11990,12000,11990,982
|
|
20240726,103700,745445580,12000,12000,12000,11990,800
|
|
20240726,103600,735852920,12000,12000,12000,12000,427
|
|
20240726,103500,730728920,12010,12010,12010,12010,0
|
|
20240726,103400,730728920,12010,11990,12010,11990,1494
|
|
20240726,103300,712809360,11990,12000,12000,11990,3247
|
|
20240726,103200,673867730,12000,12000,12000,12000,1
|
|
20240726,103100,673855730,12010,11990,12010,11990,501
|
|
20240726,103000,667848720,11990,11990,11990,11990,66
|
|
20240726,102900,667057380,11990,12010,12010,11990,4023
|
|
20240726,102800,618800730,12010,12020,12020,12000,449
|
|
20240726,102700,613408560,12010,12020,12020,12010,52
|
|
20240726,102600,612783530,12020,12020,12020,12020,202
|
|
20240726,102500,610355490,12010,12010,12020,12010,361
|
|
20240726,102400,606019380,12010,12020,12030,12010,2051
|
|
20240726,102300,581376360,12020,12030,12030,12020,241
|
|
20240726,102200,578479520,12030,12020,12030,12020,159
|
|
20240726,102100,576568210,12020,12020,12020,12020,1754
|
|
20240726,102000,555485130,12020,12010,12020,12010,41
|
|
20240726,101900,554992610,12010,12020,12020,12010,3
|
|
20240726,101800,554956560,12020,12000,12020,12000,273
|
|
20240726,101700,551679230,12020,12010,12020,12010,174
|
|
20240726,101600,549589440,12010,12000,12010,12000,1263
|
|
20240726,101500,534420900,12010,12000,12010,12000,25
|
|
20240726,101400,534120890,12000,12000,12010,12000,611
|
|
20240726,101300,526788860,11990,12010,12010,11980,2755
|
|
20240726,101200,493749610,12010,11990,12010,11990,1018
|
|
20240726,101100,481533040,11990,11990,11990,11990,88
|
|
20240726,101000,480477920,12000,12000,12000,12000,102
|
|
20240726,100900,479253920,12000,11990,12000,11990,84
|
|
20240726,100800,478245970,12000,12000,12000,12000,1
|
|
20240726,100700,478233970,12000,11980,12000,11980,323
|
|
20240726,100600,474364410,11980,11980,11980,11980,61
|
|
20240726,100500,473633630,11980,11980,11980,11980,63
|
|
20240726,100400,472878890,11980,11990,11990,11980,248
|
|
20240726,100300,469907840,11990,11990,11990,11990,26
|
|
20240726,100200,469596100,11990,12000,12000,11990,261
|
|
20240726,100100,466464210,11980,11990,12000,11980,153
|
|
20240726,100000,464630490,12000,11990,12000,11990,25
|
|
20240726,095900,464330690,11970,11990,11990,11970,572
|
|
20240726,095800,457477990,11990,11990,11990,11990,35
|
|
20240726,095700,457058340,11990,11990,11990,11990,520
|
|
20240726,095600,450823540,11990,11980,11990,11970,372
|
|
20240726,095500,446367070,11980,11980,11980,11980,1
|
|
20240726,095400,446355090,11980,11980,11980,11980,7
|
|
20240726,095300,446271230,11970,11980,11980,11970,292
|
|
20240726,095200,442773080,11980,11980,11980,11980,3
|
|
20240726,095100,442737140,11970,11970,11970,11970,59
|
|
20240726,095000,442030910,11970,11960,11970,11960,264
|
|
20240726,094900,438873410,11960,11970,11970,11960,1131
|
|
20240726,094800,425344270,11970,11970,11980,11970,425
|
|
20240726,094700,420257010,11970,11970,11970,11970,220
|
|
20240726,094600,417623610,11960,11960,11960,11960,191
|
|
20240726,094500,415339250,11960,11960,11960,11960,689
|
|
20240726,094400,407098810,11960,11960,11970,11960,1138
|
|
20240726,094300,393488230,11970,11970,11970,11970,304
|
|
20240726,094200,389849350,11970,11960,11970,11960,127
|
|
20240726,094100,388329960,11960,11980,11980,11960,981
|
|
20240726,094000,376591780,11980,11980,11980,11980,52
|
|
20240726,093900,375968820,11960,11960,11960,11950,285
|
|
20240726,093800,372560230,11960,11950,11960,11950,199
|
|
20240726,093700,370181680,11950,11970,11970,11950,6034
|
|
20240726,093600,298025050,11960,11980,11980,11960,2184
|
|
20240726,093500,271882660,11970,11970,11980,11970,925
|
|
20240726,093400,260810390,11960,11970,11970,11960,2148
|
|
20240726,093300,235114480,11960,11970,11970,11960,1358
|
|
20240726,093200,218861530,11970,11990,11990,11970,766
|
|
20240726,093100,209684300,11980,11980,11980,11980,14
|
|
20240726,093000,209516580,11980,11980,11980,11980,100
|
|
20240726,092900,208318580,11980,11980,11980,11980,749
|
|
20240726,092800,199345560,11980,11990,11990,11980,3223
|
|
20240726,092700,160722790,12000,12020,12020,12000,3138
|
|
20240726,092600,123054810,12010,12010,12010,12010,49
|
|
20240726,092500,122466320,12030,12020,12030,12020,138
|
|
20240726,092400,120807090,12020,12020,12020,12010,70
|
|
20240726,092300,119966190,12020,12030,12030,12010,207
|
|
20240726,092200,117478050,12020,12020,12020,12020,30
|
|
20240726,092100,117117450,12020,12020,12020,12020,0
|
|
20240726,092000,117117450,12020,12020,12040,12010,1424
|
|
20240726,091900,100007150,12020,12030,12030,12020,333
|
|
20240726,091800,96003120,12040,12040,12040,12030,24
|
|
20240726,091700,95714360,12040,12040,12040,12030,55
|
|
20240726,091600,95052370,12020,12020,12020,12020,197
|
|
20240726,091500,92684430,12020,12020,12020,12010,223
|
|
20240726,091400,90003980,12020,12020,12020,12010,194
|
|
20240726,091300,87672320,12020,12020,12020,12010,582
|
|
20240726,091200,80682080,12020,12020,12020,12020,14
|
|
20240726,091100,80513800,12010,12020,12020,12010,46
|
|
20240726,091000,79960990,12020,12020,12020,12020,337
|
|
20240726,090900,75910250,12050,12040,12050,12020,1001
|
|
20240726,090800,63869700,12050,12050,12050,12050,594
|
|
20240726,090700,56712000,12050,12040,12050,12040,25
|
|
20240726,090600,56410940,12050,12050,12050,12040,393
|
|
20240726,090500,51675550,12060,12060,12060,12050,1136
|
|
20240726,090400,37986240,12060,12060,12080,12060,1014
|
|
20240726,090300,25757380,12080,12060,12080,12060,187
|
|
20240726,090200,23502140,12060,12060,12060,12060,50
|
|
20240726,090100,22899140,12090,12070,12090,12070,502
|
|
20240726,090000,16830690,12050,12060,12060,12050,1396
|