644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194100,424790440,1711,1711,1711,1711,5028
|
|
20240726,194000,424790440,1711,1711,1711,1711,0
|
|
20240726,193900,424790440,1711,1711,1711,1711,0
|
|
20240726,193800,424790440,1711,1711,1711,1711,0
|
|
20240726,193700,424790440,1711,1711,1711,1711,0
|
|
20240726,193600,424790440,1711,1711,1711,1711,0
|
|
20240726,193500,424790440,1711,1711,1711,1711,0
|
|
20240726,193400,424790440,1711,1711,1711,1711,0
|
|
20240726,193300,424790440,1711,1711,1711,1711,0
|
|
20240726,193200,424790440,1711,1711,1711,1711,0
|
|
20240726,193100,424790440,1711,1711,1711,1711,0
|
|
20240726,193000,424790440,1711,1711,1711,1711,0
|
|
20240726,192900,424790440,1711,1711,1711,1711,0
|
|
20240726,192800,424790440,1711,1711,1711,1711,0
|
|
20240726,192700,424790440,1711,1711,1711,1711,0
|
|
20240726,192600,424790440,1711,1711,1711,1711,0
|
|
20240726,192500,424790440,1711,1711,1711,1711,0
|
|
20240726,192400,424790440,1711,1711,1711,1711,0
|
|
20240726,192300,424790440,1711,1711,1711,1711,0
|
|
20240726,192200,424790440,1711,1711,1711,1711,0
|
|
20240726,192100,424790440,1711,1711,1711,1711,0
|
|
20240726,192000,424790440,1711,1711,1711,1711,0
|
|
20240726,191900,424790440,1711,1711,1711,1711,0
|
|
20240726,191800,424790440,1711,1711,1711,1711,0
|
|
20240726,191700,424790440,1711,1711,1711,1711,0
|
|
20240726,191600,424790440,1711,1711,1711,1711,0
|
|
20240726,191500,424790440,1711,1711,1711,1711,0
|
|
20240726,191400,424790440,1711,1711,1711,1711,0
|
|
20240726,191300,424790440,1711,1711,1711,1711,0
|
|
20240726,191200,424790440,1711,1711,1711,1711,0
|
|
20240726,191100,424790440,1711,1711,1711,1711,5028
|
|
20240726,191000,424790440,1711,1711,1711,1711,0
|
|
20240726,190900,424790440,1711,1711,1711,1711,0
|
|
20240726,190800,424790440,1711,1711,1711,1711,0
|
|
20240726,190700,424790440,1711,1711,1711,1711,0
|
|
20240726,190600,424790440,1711,1711,1711,1711,0
|
|
20240726,190500,424790440,1711,1711,1711,1711,0
|
|
20240726,190400,424790440,1711,1711,1711,1711,0
|
|
20240726,190300,424790440,1711,1711,1711,1711,0
|
|
20240726,190200,424790440,1711,1711,1711,1711,0
|
|
20240726,190100,424790440,1711,1711,1711,1711,0
|
|
20240726,190000,424790440,1711,1711,1711,1711,0
|
|
20240726,185900,424790440,1711,1711,1711,1711,0
|
|
20240726,185800,424790440,1711,1711,1711,1711,0
|
|
20240726,185700,424790440,1711,1711,1711,1711,0
|
|
20240726,185600,424790440,1711,1711,1711,1711,0
|
|
20240726,185500,424790440,1711,1711,1711,1711,0
|
|
20240726,185400,424790440,1711,1711,1711,1711,0
|
|
20240726,185300,424790440,1711,1711,1711,1711,0
|
|
20240726,185200,424790440,1711,1711,1711,1711,0
|
|
20240726,185100,424790440,1711,1711,1711,1711,0
|
|
20240726,185000,424790440,1711,1711,1711,1711,0
|
|
20240726,184900,424790440,1711,1711,1711,1711,0
|
|
20240726,184800,424790440,1711,1711,1711,1711,0
|
|
20240726,184700,424790440,1711,1711,1711,1711,0
|
|
20240726,184600,424790440,1711,1711,1711,1711,0
|
|
20240726,184500,424790440,1711,1711,1711,1711,0
|
|
20240726,184400,424790440,1711,1711,1711,1711,0
|
|
20240726,184300,424790440,1711,1711,1711,1711,0
|
|
20240726,184200,424790440,1711,1711,1711,1711,0
|
|
20240726,184100,424790440,1711,1711,1711,1711,5028
|
|
20240726,184000,424790440,1711,1711,1711,1711,0
|
|
20240726,183900,424790440,1711,1711,1711,1711,0
|
|
20240726,183800,424790440,1711,1711,1711,1711,0
|
|
20240726,183700,424790440,1711,1711,1711,1711,0
|
|
20240726,183600,424790440,1711,1711,1711,1711,0
|
|
20240726,183500,424790440,1711,1711,1711,1711,0
|
|
20240726,183400,424790440,1711,1711,1711,1711,0
|
|
20240726,183300,424790440,1711,1711,1711,1711,0
|
|
20240726,183200,424790440,1711,1711,1711,1711,0
|
|
20240726,183100,424790440,1711,1711,1711,1711,0
|
|
20240726,183000,424790440,1711,1711,1711,1711,0
|
|
20240726,182900,424790440,1711,1711,1711,1711,0
|
|
20240726,182800,424790440,1711,1711,1711,1711,0
|
|
20240726,182700,424790440,1711,1711,1711,1711,0
|
|
20240726,182600,424790440,1711,1711,1711,1711,0
|
|
20240726,182500,424790440,1711,1711,1711,1711,0
|
|
20240726,182400,424790440,1711,1711,1711,1711,0
|
|
20240726,182300,424790440,1711,1711,1711,1711,0
|
|
20240726,182200,424790440,1711,1711,1711,1711,0
|
|
20240726,182100,424790440,1711,1711,1711,1711,0
|
|
20240726,182000,424790440,1711,1711,1711,1711,0
|
|
20240726,181900,424790440,1711,1711,1711,1711,0
|
|
20240726,181800,424790440,1711,1711,1711,1711,0
|
|
20240726,181700,424790440,1711,1711,1711,1711,0
|
|
20240726,181600,424790440,1711,1711,1711,1711,0
|
|
20240726,181500,424790440,1711,1711,1711,1711,0
|
|
20240726,181400,424790440,1711,1711,1711,1711,0
|
|
20240726,181300,424790440,1711,1711,1711,1711,0
|
|
20240726,181200,424790440,1711,1711,1711,1711,0
|
|
20240726,181100,424790440,1711,1711,1711,1711,5028
|
|
20240726,181000,424790440,1711,1711,1711,1711,0
|
|
20240726,180900,424790440,1711,1711,1711,1711,0
|
|
20240726,180800,424790440,1711,1711,1711,1711,0
|
|
20240726,180700,424790440,1711,1711,1711,1711,0
|
|
20240726,180600,424790440,1711,1711,1711,1711,0
|
|
20240726,180500,424790440,1711,1711,1711,1711,0
|
|
20240726,180400,424790440,1711,1711,1711,1711,0
|
|
20240726,180300,424790440,1711,1711,1711,1711,0
|
|
20240726,180200,424790440,1711,1711,1711,1711,0
|
|
20240726,180100,424790440,1711,1711,1711,1711,0
|
|
20240726,180000,424790440,1711,1711,1711,1711,0
|
|
20240726,175900,424790440,1711,1711,1711,1711,0
|
|
20240726,175800,424790440,1711,1711,1711,1711,0
|
|
20240726,175700,424790440,1711,1711,1711,1711,0
|
|
20240726,175600,424790440,1711,1711,1711,1711,0
|
|
20240726,175500,424790440,1711,1711,1711,1711,0
|
|
20240726,175400,424790440,1711,1711,1711,1711,0
|
|
20240726,175300,424790440,1711,1711,1711,1711,0
|
|
20240726,175200,424790440,1711,1711,1711,1711,0
|
|
20240726,175100,424790440,1711,1711,1711,1711,0
|
|
20240726,175000,424790440,1711,1711,1711,1711,0
|
|
20240726,174900,424790440,1711,1711,1711,1711,0
|
|
20240726,174800,424790440,1711,1711,1711,1711,0
|
|
20240726,174700,424790440,1711,1711,1711,1711,0
|
|
20240726,174600,424790440,1711,1711,1711,1711,0
|
|
20240726,174500,424790440,1711,1711,1711,1711,0
|
|
20240726,174400,424790440,1711,1711,1711,1711,0
|
|
20240726,174300,424790440,1711,1711,1711,1711,0
|
|
20240726,174200,424790440,1711,1711,1711,1711,0
|
|
20240726,174100,424790440,1711,1711,1711,1711,5028
|
|
20240726,174000,424790440,1711,1711,1711,1711,0
|
|
20240726,173900,424790440,1711,1711,1711,1711,0
|
|
20240726,173800,424790440,1711,1711,1711,1711,0
|
|
20240726,173700,424790440,1711,1711,1711,1711,0
|
|
20240726,173600,424790440,1711,1711,1711,1711,0
|
|
20240726,173500,424790440,1711,1711,1711,1711,0
|
|
20240726,173400,424790440,1711,1711,1711,1711,0
|
|
20240726,173300,424790440,1711,1711,1711,1711,0
|
|
20240726,173200,424790440,1711,1711,1711,1711,0
|
|
20240726,173100,424790440,1711,1711,1711,1711,0
|
|
20240726,173000,424790440,1711,1711,1711,1711,0
|
|
20240726,172900,424790440,1711,1711,1711,1711,0
|
|
20240726,172800,424790440,1711,1711,1711,1711,0
|
|
20240726,172700,424790440,1711,1711,1711,1711,0
|
|
20240726,172600,424790440,1711,1711,1711,1711,0
|
|
20240726,172500,424790440,1711,1711,1711,1711,0
|
|
20240726,172400,424790440,1711,1711,1711,1711,0
|
|
20240726,172300,424790440,1711,1711,1711,1711,0
|
|
20240726,172200,424790440,1711,1711,1711,1711,0
|
|
20240726,172100,424790440,1711,1711,1711,1711,0
|
|
20240726,172000,424790440,1711,1711,1711,1711,0
|
|
20240726,171900,424790440,1711,1711,1711,1711,0
|
|
20240726,171800,424790440,1711,1711,1711,1711,0
|
|
20240726,171700,424790440,1711,1711,1711,1711,0
|
|
20240726,171600,424790440,1711,1711,1711,1711,0
|
|
20240726,171500,424790440,1711,1711,1711,1711,0
|
|
20240726,171400,424790440,1711,1711,1711,1711,0
|
|
20240726,171300,424790440,1711,1711,1711,1711,0
|
|
20240726,171200,424790440,1711,1711,1711,1711,0
|
|
20240726,171100,424790440,1711,1711,1711,1711,5028
|
|
20240726,171000,424790440,1711,1711,1711,1711,0
|
|
20240726,170900,424790440,1711,1711,1711,1711,0
|
|
20240726,170800,424790440,1711,1711,1711,1711,0
|
|
20240726,170700,424790440,1711,1711,1711,1711,0
|
|
20240726,170600,424790440,1711,1711,1711,1711,0
|
|
20240726,170500,424790440,1711,1711,1711,1711,0
|
|
20240726,170400,424790440,1711,1711,1711,1711,0
|
|
20240726,170300,424790440,1711,1711,1711,1711,0
|
|
20240726,170200,424790440,1711,1711,1711,1711,0
|
|
20240726,170100,424790440,1711,1711,1711,1711,0
|
|
20240726,170000,424790440,1711,1711,1711,1711,0
|
|
20240726,165900,424790440,1711,1711,1711,1711,0
|
|
20240726,165800,424790440,1711,1711,1711,1711,0
|
|
20240726,165700,424790440,1711,1711,1711,1711,0
|
|
20240726,165600,424790440,1711,1711,1711,1711,0
|
|
20240726,165500,424790440,1711,1711,1711,1711,0
|
|
20240726,165400,424790440,1711,1711,1711,1711,0
|
|
20240726,165300,424790440,1711,1711,1711,1711,0
|
|
20240726,165200,424790440,1711,1711,1711,1711,0
|
|
20240726,165100,424790440,1711,1711,1711,1711,0
|
|
20240726,165000,424790440,1711,1711,1711,1711,0
|
|
20240726,164900,424790440,1711,1711,1711,1711,0
|
|
20240726,164800,424790440,1711,1711,1711,1711,0
|
|
20240726,164700,424790440,1711,1711,1711,1711,0
|
|
20240726,164600,424790440,1711,1711,1711,1711,0
|
|
20240726,164500,424790440,1711,1711,1711,1711,0
|
|
20240726,164400,424790440,1711,1711,1711,1711,0
|
|
20240726,164300,424790440,1711,1711,1711,1711,0
|
|
20240726,164200,424790440,1711,1711,1711,1711,0
|
|
20240726,164100,424790440,1711,1711,1711,1711,5028
|
|
20240726,164000,424790440,1711,1711,1711,1711,0
|
|
20240726,163900,424790440,1711,1711,1711,1711,0
|
|
20240726,163800,424790440,1711,1711,1711,1711,0
|
|
20240726,163700,424790440,1711,1711,1711,1711,0
|
|
20240726,163600,424790440,1711,1711,1711,1711,0
|
|
20240726,163500,424790440,1711,1711,1711,1711,0
|
|
20240726,163400,424790440,1711,1711,1711,1711,0
|
|
20240726,163300,424790440,1711,1711,1711,1711,0
|
|
20240726,163200,424790440,1711,1711,1711,1711,0
|
|
20240726,163100,424790440,1711,1711,1711,1711,0
|
|
20240726,163000,424790440,1711,1711,1711,1711,0
|
|
20240726,162900,424790440,1711,1711,1711,1711,0
|
|
20240726,162800,424790440,1711,1711,1711,1711,0
|
|
20240726,162700,424790440,1711,1711,1711,1711,0
|
|
20240726,162600,424790440,1711,1711,1711,1711,0
|
|
20240726,162500,424790440,1711,1711,1711,1711,0
|
|
20240726,162400,424790440,1711,1711,1711,1711,0
|
|
20240726,162300,424790440,1711,1711,1711,1711,0
|
|
20240726,162200,424790440,1711,1711,1711,1711,0
|
|
20240726,162100,424790440,1711,1711,1711,1711,0
|
|
20240726,162000,424790440,1711,1711,1711,1711,0
|
|
20240726,161900,424790440,1711,1711,1711,1711,0
|
|
20240726,161800,424790440,1711,1711,1711,1711,0
|
|
20240726,161700,424790440,1711,1711,1711,1711,0
|
|
20240726,161600,424790440,1711,1711,1711,1711,0
|
|
20240726,161500,424790440,1711,1711,1711,1711,0
|
|
20240726,161400,424790440,1711,1711,1711,1711,0
|
|
20240726,161300,424790440,1711,1711,1711,1711,0
|
|
20240726,161200,424790440,1711,1711,1711,1711,0
|
|
20240726,161100,424790440,1711,1711,1711,1711,5028
|
|
20240726,161000,424790440,1711,1711,1711,1711,0
|
|
20240726,160900,424790440,1711,1711,1711,1711,0
|
|
20240726,160800,424790440,1711,1711,1711,1711,0
|
|
20240726,160700,424790440,1711,1711,1711,1711,0
|
|
20240726,160600,424790440,1711,1711,1711,1711,0
|
|
20240726,160500,424790440,1711,1711,1711,1711,0
|
|
20240726,160400,424790440,1711,1711,1711,1711,0
|
|
20240726,160300,424790440,1711,1711,1711,1711,0
|
|
20240726,160200,424790440,1711,1711,1711,1711,0
|
|
20240726,160100,424790440,1711,1711,1711,1711,0
|
|
20240726,160000,424790440,1711,1711,1711,1711,0
|
|
20240726,155900,424790440,1711,1711,1711,1711,0
|
|
20240726,155800,424790440,1711,1711,1711,1711,0
|
|
20240726,155700,424790440,1711,1711,1711,1711,0
|
|
20240726,155600,424790440,1711,1711,1711,1711,0
|
|
20240726,155500,424790440,1711,1711,1711,1711,0
|
|
20240726,155400,424790440,1711,1711,1711,1711,0
|
|
20240726,155300,424790440,1711,1711,1711,1711,0
|
|
20240726,155200,424790440,1711,1711,1711,1711,0
|
|
20240726,155100,424790440,1711,1711,1711,1711,0
|
|
20240726,155000,424790440,1711,1711,1711,1711,0
|
|
20240726,154900,424790440,1711,1711,1711,1711,0
|
|
20240726,154800,424790440,1711,1711,1711,1711,0
|
|
20240726,154700,424790440,1711,1711,1711,1711,0
|
|
20240726,154600,424790440,1711,1711,1711,1711,0
|
|
20240726,154500,424790440,1711,1711,1711,1711,0
|
|
20240726,154400,424790440,1711,1711,1711,1711,0
|
|
20240726,154300,424790440,1711,1711,1711,1711,0
|
|
20240726,154200,424790440,1711,1711,1711,1711,0
|
|
20240726,154100,424790440,1711,1711,1711,1711,5028
|
|
20240726,154000,424790440,1711,1711,1711,1711,0
|
|
20240726,153900,424790440,1711,1711,1711,1711,0
|
|
20240726,153800,424790440,1711,1711,1711,1711,0
|
|
20240726,153700,424790440,1711,1711,1711,1711,0
|
|
20240726,153600,424790440,1711,1711,1711,1711,0
|
|
20240726,153500,424790440,1711,1711,1711,1711,0
|
|
20240726,153400,424790440,1711,1711,1711,1711,0
|
|
20240726,153300,424790440,1711,1711,1711,1711,0
|
|
20240726,153200,424790440,1711,1711,1711,1711,0
|
|
20240726,153100,424790440,1711,1711,1711,1711,0
|
|
20240726,153000,424790440,1711,1711,1711,1711,5028
|
|
20240726,152900,416187532,1733,1733,1733,1733,0
|
|
20240726,152800,416187532,1733,1733,1733,1733,0
|
|
20240726,152700,416187532,1733,1733,1733,1733,0
|
|
20240726,152600,416187532,1733,1733,1733,1733,0
|
|
20240726,152500,416187532,1733,1733,1733,1733,0
|
|
20240726,152400,416187532,1733,1733,1733,1733,0
|
|
20240726,152300,416187532,1733,1733,1733,1733,0
|
|
20240726,152200,416187532,1733,1733,1733,1733,0
|
|
20240726,152100,416187532,1733,1733,1733,1733,0
|
|
20240726,152000,416187532,1733,1733,1733,1733,0
|
|
20240726,151900,416187532,1733,1720,1733,1720,113
|
|
20240726,151800,415993133,1735,1723,1735,1720,2292
|
|
20240726,151700,412049118,1720,1728,1728,1720,1500
|
|
20240726,151600,409466603,1728,1728,1728,1728,0
|
|
20240726,151500,409466603,1728,1730,1730,1728,50
|
|
20240726,151400,409380143,1735,1735,1735,1735,1000
|
|
20240726,151300,407645143,1738,1738,1738,1738,0
|
|
20240726,151200,407645143,1738,1738,1738,1738,1
|
|
20240726,151100,407643405,1738,1738,1738,1738,0
|
|
20240726,151000,407643405,1738,1728,1738,1728,11
|
|
20240726,150900,407624377,1739,1739,1739,1739,0
|
|
20240726,150800,407624377,1739,1739,1739,1739,475
|
|
20240726,150700,406798352,1739,1738,1739,1738,54
|
|
20240726,150600,406704461,1740,1740,1740,1740,0
|
|
20240726,150500,406704461,1740,1740,1740,1740,0
|
|
20240726,150400,406704461,1740,1740,1740,1740,0
|
|
20240726,150300,406704461,1740,1740,1740,1740,0
|
|
20240726,150200,406704461,1740,1740,1740,1740,0
|
|
20240726,150100,406704461,1740,1740,1740,1740,0
|
|
20240726,150000,406704461,1740,1739,1740,1739,24
|
|
20240726,145900,406662721,1739,1728,1739,1728,253
|
|
20240726,145800,406225526,1739,1739,1739,1739,0
|
|
20240726,145700,406225526,1739,1739,1739,1739,0
|
|
20240726,145600,406225526,1739,1738,1739,1738,2412
|
|
20240726,145500,402031223,1738,1738,1738,1738,0
|
|
20240726,145400,402031223,1738,1738,1738,1738,1
|
|
20240726,145300,402029485,1723,1739,1739,1723,2
|
|
20240726,145200,402026023,1745,1745,1745,1745,0
|
|
20240726,145100,402026023,1745,1730,1745,1730,1619
|
|
20240726,145000,399222470,1730,1730,1730,1730,203
|
|
20240726,144900,398871280,1729,1724,1729,1724,3399
|
|
20240726,144800,393006577,1724,1720,1724,1720,308
|
|
20240726,144700,392476680,1712,1712,1712,1712,0
|
|
20240726,144600,392476680,1712,1715,1715,1712,2101
|
|
20240726,144500,388876525,1714,1714,1714,1714,0
|
|
20240726,144400,388876525,1714,1714,1714,1714,0
|
|
20240726,144300,388876525,1714,1721,1721,1714,2
|
|
20240726,144200,388873090,1721,1721,1721,1721,1
|
|
20240726,144100,388871369,1713,1713,1713,1713,0
|
|
20240726,144000,388871369,1713,1713,1713,1713,0
|
|
20240726,143900,388871369,1713,1713,1713,1713,2500
|
|
20240726,143800,384588869,1712,1712,1712,1712,0
|
|
20240726,143700,384588869,1712,1712,1712,1712,0
|
|
20240726,143600,384588869,1712,1712,1712,1712,0
|
|
20240726,143500,384588869,1712,1712,1712,1712,0
|
|
20240726,143400,384588869,1712,1712,1712,1712,1438
|
|
20240726,143300,382127013,1715,1715,1715,1715,0
|
|
20240726,143200,382127013,1715,1715,1715,1715,0
|
|
20240726,143100,382127013,1715,1715,1715,1715,10
|
|
20240726,143000,382109863,1712,1721,1721,1712,310
|
|
20240726,142900,381579053,1719,1719,1719,1719,297
|
|
20240726,142800,381068510,1720,1720,1720,1720,0
|
|
20240726,142700,381068510,1720,1720,1720,1720,0
|
|
20240726,142600,381068510,1720,1720,1720,1720,0
|
|
20240726,142500,381068510,1720,1715,1720,1715,291
|
|
20240726,142400,380568110,1715,1715,1715,1715,1
|
|
20240726,142300,380566395,1712,1712,1712,1712,0
|
|
20240726,142200,380566395,1712,1712,1712,1712,0
|
|
20240726,142100,380566395,1712,1712,1712,1712,0
|
|
20240726,142000,380566395,1712,1712,1712,1712,14
|
|
20240726,141900,380542427,1720,1720,1720,1720,0
|
|
20240726,141800,380542427,1720,1720,1720,1720,0
|
|
20240726,141700,380542427,1720,1720,1720,1720,1
|
|
20240726,141600,380540707,1722,1722,1722,1722,0
|
|
20240726,141500,380540707,1722,1722,1722,1722,0
|
|
20240726,141400,380540707,1722,1722,1722,1722,0
|
|
20240726,141300,380540707,1722,1722,1722,1722,1
|
|
20240726,141200,380538985,1715,1715,1715,1715,0
|
|
20240726,141100,380538985,1715,1715,1716,1715,1200
|
|
20240726,141000,378480785,1715,1714,1715,1714,110
|
|
20240726,140900,378292145,1713,1713,1713,1713,31
|
|
20240726,140800,378239042,1711,1711,1711,1711,0
|
|
20240726,140700,378239042,1711,1710,1711,1710,358
|
|
20240726,140600,377626628,1703,1703,1703,1703,0
|
|
20240726,140500,377626628,1703,1703,1703,1703,0
|
|
20240726,140400,377626628,1703,1710,1710,1703,2
|
|
20240726,140300,377623215,1710,1710,1710,1710,0
|
|
20240726,140200,377623215,1710,1710,1710,1710,1
|
|
20240726,140100,377621505,1713,1705,1713,1704,2200
|
|
20240726,140000,373871905,1703,1714,1714,1703,4508
|
|
20240726,135900,366169441,1714,1730,1730,1714,2
|
|
20240726,135800,366165997,1734,1717,1734,1717,4521
|
|
20240726,135700,358356746,1711,1711,1711,1711,31
|
|
20240726,135600,358303705,1711,1711,1711,1711,0
|
|
20240726,135500,358303705,1711,1712,1712,1711,600
|
|
20240726,135400,357277095,1711,1711,1711,1711,0
|
|
20240726,135300,357277095,1711,1711,1711,1711,0
|
|
20240726,135200,357277095,1711,1711,1711,1711,0
|
|
20240726,135100,357277095,1711,1711,1711,1711,0
|
|
20240726,135000,357277095,1711,1711,1711,1711,0
|
|
20240726,134900,357277095,1711,1711,1711,1711,500
|
|
20240726,134800,356421595,1710,1710,1710,1710,0
|
|
20240726,134700,356421595,1710,1719,1719,1710,2
|
|
20240726,134600,356418166,1716,1716,1716,1716,0
|
|
20240726,134500,356418166,1716,1716,1716,1716,0
|
|
20240726,134400,356418166,1716,1717,1717,1716,4671
|
|
20240726,134300,348402530,1718,1718,1718,1718,0
|
|
20240726,134200,348402530,1718,1718,1718,1718,20
|
|
20240726,134100,348368170,1716,1715,1716,1715,529
|
|
20240726,134000,347460836,1716,1716,1716,1716,1
|
|
20240726,133900,347459120,1717,1717,1717,1717,0
|
|
20240726,133800,347459120,1717,1717,1717,1717,0
|
|
20240726,133700,347459120,1717,1709,1719,1709,24
|
|
20240726,133600,347417984,1709,1709,1709,1709,0
|
|
20240726,133500,347417984,1709,1709,1709,1709,0
|
|
20240726,133400,347417984,1709,1709,1709,1709,0
|
|
20240726,133300,347417984,1709,1719,1719,1709,6
|
|
20240726,133200,347407720,1708,1708,1708,1708,0
|
|
20240726,133100,347407720,1708,1708,1708,1708,0
|
|
20240726,133000,347407720,1708,1708,1708,1708,0
|
|
20240726,132900,347407720,1708,1710,1710,1708,1500
|
|
20240726,132800,344844218,1710,1715,1715,1710,2500
|
|
20240726,132700,340565782,1720,1720,1720,1720,0
|
|
20240726,132600,340565782,1720,1720,1720,1720,0
|
|
20240726,132500,340565782,1720,1718,1720,1718,20
|
|
20240726,132400,340531402,1715,1715,1715,1715,0
|
|
20240726,132300,340531402,1715,1715,1715,1715,0
|
|
20240726,132200,340531402,1715,1715,1715,1715,0
|
|
20240726,132100,340531402,1715,1715,1715,1715,0
|
|
20240726,132000,340531402,1715,1715,1715,1715,10
|
|
20240726,131900,340514252,1711,1711,1711,1711,10
|
|
20240726,131800,340497142,1710,1710,1710,1710,0
|
|
20240726,131700,340497142,1710,1715,1715,1710,1464
|
|
20240726,131600,337991737,1718,1718,1718,1718,1
|
|
20240726,131500,337990019,1718,1718,1718,1718,0
|
|
20240726,131400,337990019,1718,1718,1718,1718,0
|
|
20240726,131300,337990019,1718,1718,1718,1718,132
|
|
20240726,131200,337763243,1720,1720,1720,1720,50
|
|
20240726,131100,337677243,1719,1722,1722,1719,9
|
|
20240726,131000,337661765,1723,1725,1725,1723,3
|
|
20240726,130900,337656593,1726,1726,1726,1726,1
|
|
20240726,130800,337654867,1724,1724,1726,1724,158
|
|
20240726,130700,337382472,1724,1725,1726,1724,4
|
|
20240726,130600,337375572,1720,1720,1720,1720,0
|
|
20240726,130500,337375572,1720,1720,1720,1720,787
|
|
20240726,130400,336021932,1721,1721,1721,1721,0
|
|
20240726,130300,336021932,1721,1721,1721,1721,0
|
|
20240726,130200,336021932,1721,1721,1721,1721,0
|
|
20240726,130100,336021932,1721,1721,1721,1721,0
|
|
20240726,130000,336021932,1721,1721,1721,1721,20
|
|
20240726,125900,335987512,1722,1722,1722,1722,0
|
|
20240726,125800,335987512,1722,1722,1722,1722,0
|
|
20240726,125700,335987512,1722,1722,1722,1722,0
|
|
20240726,125600,335987512,1722,1722,1722,1722,0
|
|
20240726,125500,335987512,1722,1722,1722,1722,0
|
|
20240726,125400,335987512,1722,1722,1722,1722,1100
|
|
20240726,125300,334093312,1722,1727,1727,1722,2
|
|
20240726,125200,334089863,1727,1727,1727,1727,0
|
|
20240726,125100,334089863,1727,1727,1727,1727,0
|
|
20240726,125000,334089863,1727,1727,1727,1727,20
|
|
20240726,124900,334055323,1727,1727,1727,1727,0
|
|
20240726,124800,334055323,1727,1727,1727,1727,30
|
|
20240726,124700,334003513,1727,1727,1727,1727,20
|
|
20240726,124600,333968973,1728,1730,1730,1728,202
|
|
20240726,124500,333619617,1730,1730,1730,1730,0
|
|
20240726,124400,333619617,1730,1730,1730,1730,1
|
|
20240726,124300,333617887,1730,1729,1730,1729,1000
|
|
20240726,124200,331887950,1720,1720,1720,1720,0
|
|
20240726,124100,331887950,1720,1720,1720,1720,0
|
|
20240726,124000,331887950,1720,1720,1720,1720,0
|
|
20240726,123900,331887950,1720,1720,1720,1720,1
|
|
20240726,123800,331886230,1730,1730,1730,1730,1
|
|
20240726,123700,331884500,1730,1730,1730,1730,6915
|
|
20240726,123600,319921550,1730,1730,1730,1730,636
|
|
20240726,123500,318821270,1730,1730,1730,1730,49
|
|
20240726,123400,318736500,1730,1730,1730,1730,0
|
|
20240726,123300,318736500,1730,1730,1730,1730,2271
|
|
20240726,123200,314807670,1730,1730,1730,1730,2459
|
|
20240726,123100,310553600,1730,1722,1730,1722,610
|
|
20240726,123000,309499892,1722,1722,1722,1722,1050
|
|
20240726,122900,307691792,1718,1718,1718,1718,0
|
|
20240726,122800,307691792,1718,1718,1718,1718,0
|
|
20240726,122700,307691792,1718,1718,1718,1718,5
|
|
20240726,122600,307683202,1714,1714,1714,1714,1
|
|
20240726,122500,307681488,1723,1723,1723,1723,26
|
|
20240726,122400,307636690,1724,1724,1724,1724,0
|
|
20240726,122300,307636690,1724,1724,1724,1724,100
|
|
20240726,122200,307464290,1725,1725,1725,1725,0
|
|
20240726,122100,307464290,1725,1721,1725,1721,1770
|
|
20240726,122000,304416414,1721,1719,1721,1719,8011
|
|
20240726,121900,290633512,1719,1719,1719,1719,1000
|
|
20240726,121800,288914512,1719,1719,1719,1719,0
|
|
20240726,121700,288914512,1719,1716,1719,1716,32
|
|
20240726,121600,288859582,1708,1708,1708,1708,0
|
|
20240726,121500,288859582,1708,1708,1708,1708,0
|
|
20240726,121400,288859582,1708,1709,1709,1708,200
|
|
20240726,121300,288517977,1708,1708,1708,1708,0
|
|
20240726,121200,288517977,1708,1708,1708,1708,0
|
|
20240726,121100,288517977,1708,1708,1708,1708,34
|
|
20240726,121000,288459905,1709,1710,1710,1708,100
|
|
20240726,120900,288289083,1715,1715,1715,1715,14
|
|
20240726,120800,288265073,1715,1715,1715,1715,65
|
|
20240726,120700,288153598,1715,1715,1715,1715,0
|
|
20240726,120600,288153598,1715,1710,1715,1710,102
|
|
20240726,120500,287979168,1710,1708,1716,1708,50
|
|
20240726,120400,287893508,1708,1708,1708,1708,10
|
|
20240726,120300,287876428,1706,1711,1711,1706,700
|
|
20240726,120200,286681573,1706,1706,1706,1706,0
|
|
20240726,120100,286681573,1706,1706,1706,1706,0
|
|
20240726,120000,286681573,1706,1709,1709,1706,38
|
|
20240726,115900,286616685,1720,1720,1720,1720,0
|
|
20240726,115800,286616685,1720,1720,1720,1720,270
|
|
20240726,115700,286152285,1720,1716,1720,1716,176
|
|
20240726,115600,285849615,1720,1720,1720,1720,0
|
|
20240726,115500,285849615,1720,1720,1720,1720,0
|
|
20240726,115400,285849615,1720,1720,1720,1720,0
|
|
20240726,115300,285849615,1720,1720,1720,1720,6
|
|
20240726,115200,285839295,1720,1710,1720,1710,8414
|
|
20240726,115100,271388278,1710,1703,1710,1702,4675
|
|
20240726,115000,263413995,1702,1706,1706,1702,1300
|
|
20240726,114900,261199233,1706,1706,1706,1706,5133
|
|
20240726,114800,252442335,1706,1706,1706,1706,1
|
|
20240726,114700,252440629,1706,1710,1710,1706,960
|
|
20240726,114600,250801852,1708,1708,1708,1708,0
|
|
20240726,114500,250801852,1708,1708,1708,1708,0
|
|
20240726,114400,250801852,1708,1708,1708,1708,2
|
|
20240726,114300,250798436,1707,1707,1707,1707,0
|
|
20240726,114200,250798436,1707,1707,1707,1707,0
|
|
20240726,114100,250798436,1707,1709,1709,1707,701
|
|
20240726,114000,249601805,1709,1709,1709,1709,11
|
|
20240726,113900,249583006,1709,1713,1713,1709,608
|
|
20240726,113800,248543058,1712,1712,1712,1712,30
|
|
20240726,113700,248491698,1712,1714,1714,1712,103
|
|
20240726,113600,248315262,1714,1714,1714,1714,0
|
|
20240726,113500,248315262,1714,1714,1715,1714,65
|
|
20240726,113400,248203792,1714,1714,1714,1714,3
|
|
20240726,113300,248198650,1714,1714,1714,1714,55
|
|
20240726,113200,248104380,1711,1711,1711,1711,0
|
|
20240726,113100,248104380,1711,1713,1713,1711,12
|
|
20240726,113000,248083841,1714,1714,1714,1714,0
|
|
20240726,112900,248083841,1714,1714,1714,1714,0
|
|
20240726,112800,248083841,1714,1714,1714,1714,5
|
|
20240726,112700,248075271,1710,1710,1710,1710,0
|
|
20240726,112600,248075271,1710,1710,1710,1710,2
|
|
20240726,112500,248071851,1714,1709,1714,1709,15
|
|
20240726,112400,248046211,1709,1715,1715,1709,1098
|
|
20240726,112300,246167724,1720,1720,1720,1720,3165
|
|
20240726,112200,240723924,1720,1720,1720,1720,1
|
|
20240726,112100,240722204,1720,1720,1720,1720,50
|
|
20240726,112000,240636204,1720,1720,1720,1720,0
|
|
20240726,111900,240636204,1720,1720,1720,1720,150
|
|
20240726,111800,240378204,1712,1712,1712,1712,0
|
|
20240726,111700,240378204,1712,1712,1712,1712,0
|
|
20240726,111600,240378204,1712,1717,1717,1712,400
|
|
20240726,111500,239692300,1716,1716,1716,1716,0
|
|
20240726,111400,239692300,1716,1719,1719,1716,1823
|
|
20240726,111300,236562632,1720,1725,1725,1720,338
|
|
20240726,111200,235980440,1725,1725,1725,1725,37
|
|
20240726,111100,235916615,1725,1725,1725,1725,0
|
|
20240726,111000,235916615,1725,1727,1727,1725,572
|
|
20240726,110900,234929279,1730,1730,1730,1730,1020
|
|
20240726,110800,233164679,1728,1728,1728,1728,0
|
|
20240726,110700,233164679,1728,1728,1728,1728,30
|
|
20240726,110600,233112839,1729,1729,1729,1729,0
|
|
20240726,110500,233112839,1729,1729,1729,1729,4
|
|
20240726,110400,233105923,1729,1728,1729,1728,32
|
|
20240726,110300,233050617,1729,1729,1729,1729,0
|
|
20240726,110200,233050617,1729,1733,1733,1728,148
|
|
20240726,110100,232794323,1733,1733,1733,1733,10
|
|
20240726,110000,232776993,1734,1734,1734,1734,0
|
|
20240726,105900,232776993,1734,1734,1734,1734,0
|
|
20240726,105800,232776993,1734,1734,1734,1734,0
|
|
20240726,105700,232776993,1734,1734,1734,1734,280
|
|
20240726,105600,232291473,1729,1729,1729,1729,0
|
|
20240726,105500,232291473,1729,1729,1729,1729,0
|
|
20240726,105400,232291473,1729,1729,1729,1729,0
|
|
20240726,105300,232291473,1729,1729,1729,1729,10
|
|
20240726,105200,232274183,1727,1727,1727,1727,0
|
|
20240726,105100,232274183,1727,1727,1727,1727,0
|
|
20240726,105000,232274183,1727,1727,1727,1727,0
|
|
20240726,104900,232274183,1727,1727,1727,1727,16
|
|
20240726,104800,232246551,1727,1729,1729,1727,3000
|
|
20240726,104700,227065121,1729,1729,1729,1729,0
|
|
20240726,104600,227065121,1729,1729,1729,1729,0
|
|
20240726,104500,227065121,1729,1729,1729,1729,1500
|
|
20240726,104400,224471621,1729,1729,1729,1729,0
|
|
20240726,104300,224471621,1729,1729,1729,1729,0
|
|
20240726,104200,224471621,1729,1729,1729,1729,1003
|
|
20240726,104100,222737434,1745,1744,1745,1744,74
|
|
20240726,104000,222608358,1745,1745,1745,1745,50
|
|
20240726,103900,222521108,1745,1745,1745,1745,0
|
|
20240726,103800,222521108,1745,1730,1745,1730,855
|
|
20240726,103700,221031365,1729,1729,1729,1729,25
|
|
20240726,103600,220988140,1743,1743,1743,1743,0
|
|
20240726,103500,220988140,1743,1731,1743,1730,332
|
|
20240726,103400,220411660,1732,1732,1732,1732,12
|
|
20240726,103300,220390876,1732,1734,1745,1732,114
|
|
20240726,103200,220192485,1733,1730,1733,1730,87
|
|
20240726,103100,220041845,1725,1725,1725,1725,230
|
|
20240726,103000,219645095,1725,1725,1725,1723,352
|
|
20240726,102900,219037975,1725,1725,1725,1725,250
|
|
20240726,102800,218606725,1725,1726,1726,1725,26
|
|
20240726,102700,218561859,1725,1725,1725,1725,15
|
|
20240726,102600,218535984,1725,1725,1725,1725,5
|
|
20240726,102500,218527359,1721,1721,1721,1721,12
|
|
20240726,102400,218506707,1721,1726,1726,1720,10071
|
|
20240726,102300,201180948,1727,1727,1727,1727,57
|
|
20240726,102200,201082509,1727,1733,1733,1727,434
|
|
20240726,102100,200332524,1733,1733,1733,1733,10
|
|
20240726,102000,200315194,1732,1737,1737,1732,26
|
|
20240726,101900,200270107,1738,1740,1740,1738,15
|
|
20240726,101800,200244015,1740,1740,1740,1736,300
|
|
20240726,101700,199722175,1736,1731,1736,1731,357
|
|
20240726,101600,199103280,1723,1731,1731,1723,872
|
|
20240726,101500,197599809,1725,1725,1725,1725,0
|
|
20240726,101400,197599809,1725,1725,1725,1725,0
|
|
20240726,101300,197599809,1725,1725,1725,1724,11888
|
|
20240726,101200,177104888,1724,1724,1724,1724,10077
|
|
20240726,101100,159732140,1724,1724,1726,1724,2525
|
|
20240726,101000,155378440,1724,1724,1724,1724,348
|
|
20240726,100900,154778488,1724,1723,1724,1718,390
|
|
20240726,100800,154106591,1724,1723,1724,1723,301
|
|
20240726,100700,153587677,1720,1721,1721,1720,114
|
|
20240726,100600,153391488,1722,1722,1722,1716,669
|
|
20240726,100500,152240424,1716,1710,1716,1710,4735
|
|
20240726,100400,144120607,1703,1709,1709,1703,1005
|
|
20240726,100300,142403092,1710,1698,1710,1698,4707
|
|
20240726,100200,134401397,1698,1698,1698,1698,50
|
|
20240726,100100,134316497,1694,1694,1694,1694,5
|
|
20240726,100000,134308027,1698,1698,1698,1698,237
|
|
20240726,095900,133905601,1692,1693,1693,1689,5442
|
|
20240726,095800,124708349,1689,1700,1700,1689,1629
|
|
20240726,095700,121951803,1700,1691,1700,1690,4053
|
|
20240726,095600,115097593,1690,1714,1724,1690,7101
|
|
20240726,095500,103000325,1715,1719,1719,1715,108
|
|
20240726,095400,102814685,1725,1725,1725,1719,2716
|
|
20240726,095300,98139581,1726,1732,1732,1726,2068
|
|
20240726,095200,94561486,1732,1735,1735,1731,1316
|
|
20240726,095100,92283186,1735,1734,1735,1733,3606
|
|
20240726,095000,86028117,1735,1741,1741,1735,2619
|
|
20240726,094900,81478634,1740,1740,1740,1740,0
|
|
20240726,094800,81478634,1740,1741,1741,1740,1303
|
|
20240726,094700,79211391,1740,1740,1740,1740,0
|
|
20240726,094600,79211391,1740,1750,1750,1740,12400
|
|
20240726,094500,57618669,1754,1753,1754,1753,1050
|
|
20240726,094400,55777469,1753,1753,1753,1753,300
|
|
20240726,094300,55251569,1745,1748,1748,1745,331
|
|
20240726,094200,54673374,1752,1750,1752,1750,1502
|
|
20240726,094100,52044870,1750,1750,1750,1750,0
|
|
20240726,094000,52044870,1750,1750,1750,1745,2817
|
|
20240726,093900,47123338,1755,1750,1755,1750,1301
|
|
20240726,093800,44846583,1750,1755,1755,1749,17
|
|
20240726,093700,44816829,1755,1756,1756,1755,677
|
|
20240726,093600,43628117,1755,1750,1755,1750,668
|
|
20240726,093500,42456177,1749,1749,1749,1749,0
|
|
20240726,093400,42456177,1749,1749,1749,1749,571
|
|
20240726,093300,41457498,1759,1759,1759,1759,77
|
|
20240726,093200,41322055,1749,1759,1759,1749,2003
|
|
20240726,093100,37818157,1760,1760,1760,1760,0
|
|
20240726,093000,37818157,1760,1760,1760,1760,60
|
|
20240726,092900,37712557,1761,1760,1761,1752,303
|
|
20240726,092800,37179004,1760,1760,1760,1760,5
|
|
20240726,092700,37170204,1760,1760,1760,1760,85
|
|
20240726,092600,37020604,1760,1759,1760,1759,1483
|
|
20240726,092500,34410905,1759,1759,1759,1759,10
|
|
20240726,092400,34393315,1759,1759,1759,1759,0
|
|
20240726,092300,34393315,1759,1750,1759,1750,1696
|
|
20240726,092200,31416819,1750,1751,1751,1750,1300
|
|
20240726,092100,29140594,1751,1756,1756,1751,1714
|
|
20240726,092000,26134948,1762,1760,1762,1758,313
|
|
20240726,091900,25584572,1762,1770,1770,1762,301
|
|
20240726,091800,25052690,1771,1771,1771,1771,250
|
|
20240726,091700,24609940,1772,1772,1772,1772,0
|
|
20240726,091600,24609940,1772,1772,1772,1772,1
|
|
20240726,091500,24608168,1772,1772,1772,1771,752
|
|
20240726,091400,23275824,1772,1772,1772,1772,0
|
|
20240726,091300,23275824,1772,1772,1772,1772,409
|
|
20240726,091200,22551076,1796,1785,1796,1785,2017
|
|
20240726,091100,18932741,1784,1784,1784,1760,1002
|
|
20240726,091000,17145197,1784,1766,1784,1758,865
|
|
20240726,090900,15618183,1760,1760,1760,1760,0
|
|
20240726,090800,15618183,1760,1749,1760,1749,1302
|
|
20240726,090700,13337677,1749,1749,1749,1749,0
|
|
20240726,090600,13337677,1749,1750,1750,1749,3231
|
|
20240726,090500,7683755,1753,1760,1760,1749,2593
|
|
20240726,090400,3136649,1767,1768,1768,1767,200
|
|
20240726,090300,2783149,1769,1770,1770,1761,313
|
|
20240726,090200,2229556,1770,1771,1771,1770,102
|
|
20240726,090100,2049014,1771,1795,1795,1771,515
|
|
20240726,090000,1136829,1795,1796,1796,1795,633
|