595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185200,97642869,452,452,452,452,1493
|
|
20240726,185100,97642869,452,452,452,452,0
|
|
20240726,185000,97642869,452,452,452,452,0
|
|
20240726,184900,97642869,452,452,452,452,0
|
|
20240726,184800,97642869,452,452,452,452,0
|
|
20240726,184700,97642869,452,452,452,452,0
|
|
20240726,184600,97642869,452,452,452,452,0
|
|
20240726,184500,97642869,452,452,452,452,0
|
|
20240726,184400,97642869,452,452,452,452,0
|
|
20240726,184300,97642869,452,452,452,452,0
|
|
20240726,184200,97642869,452,452,452,452,0
|
|
20240726,184100,97642869,452,452,452,452,0
|
|
20240726,184000,97642869,452,452,452,452,0
|
|
20240726,183900,97642869,452,452,452,452,0
|
|
20240726,183800,97642869,452,452,452,452,0
|
|
20240726,183700,97642869,452,452,452,452,0
|
|
20240726,183600,97642869,452,452,452,452,0
|
|
20240726,183500,97642869,452,452,452,452,0
|
|
20240726,183400,97642869,452,452,452,452,0
|
|
20240726,183300,97642869,452,452,452,452,0
|
|
20240726,183200,97642869,452,452,452,452,0
|
|
20240726,183100,97642869,452,452,452,452,0
|
|
20240726,183000,97642869,452,452,452,452,0
|
|
20240726,182900,97642869,452,452,452,452,0
|
|
20240726,182800,97642869,452,452,452,452,0
|
|
20240726,182700,97642869,452,452,452,452,0
|
|
20240726,182600,97642869,452,452,452,452,0
|
|
20240726,182500,97642869,452,452,452,452,0
|
|
20240726,182400,97642869,452,452,452,452,0
|
|
20240726,182300,97642869,452,452,452,452,0
|
|
20240726,182200,97642869,452,452,452,452,1493
|
|
20240726,182100,97642869,452,452,452,452,0
|
|
20240726,182000,97642869,452,452,452,452,0
|
|
20240726,181900,97642869,452,452,452,452,0
|
|
20240726,181800,97642869,452,452,452,452,0
|
|
20240726,181700,97642869,452,452,452,452,0
|
|
20240726,181600,97642869,452,452,452,452,0
|
|
20240726,181500,97642869,452,452,452,452,0
|
|
20240726,181400,97642869,452,452,452,452,0
|
|
20240726,181300,97642869,452,452,452,452,0
|
|
20240726,181200,97642869,452,452,452,452,0
|
|
20240726,181100,97642869,452,452,452,452,0
|
|
20240726,181000,97642869,452,452,452,452,0
|
|
20240726,180900,97642869,452,452,452,452,0
|
|
20240726,180800,97642869,452,452,452,452,0
|
|
20240726,180700,97642869,452,452,452,452,0
|
|
20240726,180600,97642869,452,452,452,452,0
|
|
20240726,180500,97642869,452,452,452,452,0
|
|
20240726,180400,97642869,452,452,452,452,0
|
|
20240726,180300,97642869,452,452,452,452,0
|
|
20240726,180200,97642869,452,452,452,452,0
|
|
20240726,180100,97642869,452,452,452,452,0
|
|
20240726,180000,97642869,452,452,452,452,0
|
|
20240726,175900,97642869,452,452,452,452,0
|
|
20240726,175800,97642869,452,452,452,452,0
|
|
20240726,175700,97642869,452,452,452,452,0
|
|
20240726,175600,97642869,452,452,452,452,0
|
|
20240726,175500,97642869,452,452,452,452,0
|
|
20240726,175400,97642869,452,452,452,452,0
|
|
20240726,175300,97642869,452,452,452,452,0
|
|
20240726,175200,97642869,452,452,452,452,1493
|
|
20240726,175100,97642869,452,452,452,452,0
|
|
20240726,175000,97642869,452,452,452,452,0
|
|
20240726,174900,97642869,452,452,452,452,0
|
|
20240726,174800,97642869,452,452,452,452,0
|
|
20240726,174700,97642869,452,452,452,452,0
|
|
20240726,174600,97642869,452,452,452,452,0
|
|
20240726,174500,97642869,452,452,452,452,0
|
|
20240726,174400,97642869,452,452,452,452,0
|
|
20240726,174300,97642869,452,452,452,452,0
|
|
20240726,174200,97642869,452,452,452,452,0
|
|
20240726,174100,97642869,452,452,452,452,0
|
|
20240726,174000,97642869,452,452,452,452,0
|
|
20240726,173900,97642869,452,452,452,452,0
|
|
20240726,173800,97642869,452,452,452,452,0
|
|
20240726,173700,97642869,452,452,452,452,0
|
|
20240726,173600,97642869,452,452,452,452,0
|
|
20240726,173500,97642869,452,452,452,452,0
|
|
20240726,173400,97642869,452,452,452,452,0
|
|
20240726,173300,97642869,452,452,452,452,0
|
|
20240726,173200,97642869,452,452,452,452,0
|
|
20240726,173100,97642869,452,452,452,452,0
|
|
20240726,173000,97642869,452,452,452,452,0
|
|
20240726,172900,97642869,452,452,452,452,0
|
|
20240726,172800,97642869,452,452,452,452,0
|
|
20240726,172700,97642869,452,452,452,452,0
|
|
20240726,172600,97642869,452,452,452,452,0
|
|
20240726,172500,97642869,452,452,452,452,0
|
|
20240726,172400,97642869,452,452,452,452,0
|
|
20240726,172300,97642869,452,452,452,452,0
|
|
20240726,172200,97642869,452,452,452,452,1493
|
|
20240726,172100,97642869,452,452,452,452,0
|
|
20240726,172000,97642869,452,452,452,452,0
|
|
20240726,171900,97642869,452,452,452,452,0
|
|
20240726,171800,97642869,452,452,452,452,0
|
|
20240726,171700,97642869,452,452,452,452,0
|
|
20240726,171600,97642869,452,452,452,452,0
|
|
20240726,171500,97642869,452,452,452,452,0
|
|
20240726,171400,97642869,452,452,452,452,0
|
|
20240726,171300,97642869,452,452,452,452,0
|
|
20240726,171200,97642869,452,452,452,452,0
|
|
20240726,171100,97642869,452,452,452,452,0
|
|
20240726,171000,97642869,452,452,452,452,0
|
|
20240726,170900,97642869,452,452,452,452,0
|
|
20240726,170800,97642869,452,452,452,452,0
|
|
20240726,170700,97642869,452,452,452,452,0
|
|
20240726,170600,97642869,452,452,452,452,0
|
|
20240726,170500,97642869,452,452,452,452,0
|
|
20240726,170400,97642869,452,452,452,452,0
|
|
20240726,170300,97642869,452,452,452,452,0
|
|
20240726,170200,97642869,452,452,452,452,0
|
|
20240726,170100,97642869,452,452,452,452,0
|
|
20240726,170000,97642869,452,452,452,452,0
|
|
20240726,165900,97642869,452,452,452,452,0
|
|
20240726,165800,97642869,452,452,452,452,0
|
|
20240726,165700,97642869,452,452,452,452,0
|
|
20240726,165600,97642869,452,452,452,452,0
|
|
20240726,165500,97642869,452,452,452,452,0
|
|
20240726,165400,97642869,452,452,452,452,0
|
|
20240726,165300,97642869,452,452,452,452,0
|
|
20240726,165200,97642869,452,452,452,452,1493
|
|
20240726,165100,97642869,452,452,452,452,0
|
|
20240726,165000,97642869,452,452,452,452,0
|
|
20240726,164900,97642869,452,452,452,452,0
|
|
20240726,164800,97642869,452,452,452,452,0
|
|
20240726,164700,97642869,452,452,452,452,0
|
|
20240726,164600,97642869,452,452,452,452,0
|
|
20240726,164500,97642869,452,452,452,452,0
|
|
20240726,164400,97642869,452,452,452,452,0
|
|
20240726,164300,97642869,452,452,452,452,0
|
|
20240726,164200,97642869,452,452,452,452,0
|
|
20240726,164100,97642869,452,452,452,452,0
|
|
20240726,164000,97642869,452,452,452,452,0
|
|
20240726,163900,97642869,452,452,452,452,0
|
|
20240726,163800,97642869,452,452,452,452,0
|
|
20240726,163700,97642869,452,452,452,452,0
|
|
20240726,163600,97642869,452,452,452,452,0
|
|
20240726,163500,97642869,452,452,452,452,0
|
|
20240726,163400,97642869,452,452,452,452,0
|
|
20240726,163300,97642869,452,452,452,452,0
|
|
20240726,163200,97642869,452,452,452,452,0
|
|
20240726,163100,97642869,452,452,452,452,0
|
|
20240726,163000,97642869,452,452,452,452,0
|
|
20240726,162900,97642869,452,452,452,452,0
|
|
20240726,162800,97642869,452,452,452,452,0
|
|
20240726,162700,97642869,452,452,452,452,0
|
|
20240726,162600,97642869,452,452,452,452,0
|
|
20240726,162500,97642869,452,452,452,452,0
|
|
20240726,162400,97642869,452,452,452,452,0
|
|
20240726,162300,97642869,452,452,452,452,0
|
|
20240726,162200,97642869,452,452,452,452,1493
|
|
20240726,162100,97642869,452,452,452,452,0
|
|
20240726,162000,97642869,452,452,452,452,0
|
|
20240726,161900,97642869,452,452,452,452,0
|
|
20240726,161800,97642869,452,452,452,452,0
|
|
20240726,161700,97642869,452,452,452,452,0
|
|
20240726,161600,97642869,452,452,452,452,0
|
|
20240726,161500,97642869,452,452,452,452,0
|
|
20240726,161400,97642869,452,452,452,452,0
|
|
20240726,161300,97642869,452,452,452,452,0
|
|
20240726,161200,97642869,452,452,452,452,0
|
|
20240726,161100,97642869,452,452,452,452,0
|
|
20240726,161000,97642869,452,452,452,452,0
|
|
20240726,160900,97642869,452,452,452,452,0
|
|
20240726,160800,97642869,452,452,452,452,0
|
|
20240726,160700,97642869,452,452,452,452,0
|
|
20240726,160600,97642869,452,452,452,452,0
|
|
20240726,160500,97642869,452,452,452,452,0
|
|
20240726,160400,97642869,452,452,452,452,0
|
|
20240726,160300,97642869,452,452,452,452,0
|
|
20240726,160200,97642869,452,452,452,452,0
|
|
20240726,160100,97642869,452,452,452,452,0
|
|
20240726,160000,97642869,452,452,452,452,0
|
|
20240726,155900,97642869,452,452,452,452,0
|
|
20240726,155800,97642869,452,452,452,452,0
|
|
20240726,155700,97642869,452,452,452,452,0
|
|
20240726,155600,97642869,452,452,452,452,0
|
|
20240726,155500,97642869,452,452,452,452,0
|
|
20240726,155400,97642869,452,452,452,452,0
|
|
20240726,155300,97642869,452,452,452,452,0
|
|
20240726,155200,97642869,452,452,452,452,1493
|
|
20240726,155100,97642869,452,452,452,452,0
|
|
20240726,155000,97642869,452,452,452,452,0
|
|
20240726,154900,97642869,452,452,452,452,0
|
|
20240726,154800,97642869,452,452,452,452,0
|
|
20240726,154700,97642869,452,452,452,452,0
|
|
20240726,154600,97642869,452,452,452,452,0
|
|
20240726,154500,97642869,452,452,452,452,0
|
|
20240726,154400,97642869,452,452,452,452,0
|
|
20240726,154300,97642869,452,452,452,452,0
|
|
20240726,154200,97642869,452,452,452,452,0
|
|
20240726,154100,97642869,452,452,452,452,0
|
|
20240726,154000,97642869,452,452,452,452,0
|
|
20240726,153900,97642869,452,452,452,452,0
|
|
20240726,153800,97642869,452,452,452,452,0
|
|
20240726,153700,97642869,452,452,452,452,0
|
|
20240726,153600,97642869,452,452,452,452,0
|
|
20240726,153500,97642869,452,452,452,452,0
|
|
20240726,153400,97642869,452,452,452,452,0
|
|
20240726,153300,97642869,452,452,452,452,0
|
|
20240726,153200,97642869,452,452,452,452,0
|
|
20240726,153100,97642869,452,452,452,452,0
|
|
20240726,153000,97642869,452,452,452,452,1493
|
|
20240726,152900,96968033,453,453,453,453,0
|
|
20240726,152800,96968033,453,453,453,453,0
|
|
20240726,152700,96968033,453,453,453,453,0
|
|
20240726,152600,96968033,453,453,453,453,0
|
|
20240726,152500,96968033,453,453,453,453,0
|
|
20240726,152400,96968033,453,453,453,453,0
|
|
20240726,152300,96968033,453,453,453,453,0
|
|
20240726,152200,96968033,453,453,453,453,0
|
|
20240726,152100,96968033,453,453,453,453,0
|
|
20240726,152000,96968033,453,453,453,453,0
|
|
20240726,151900,96968033,453,453,453,453,0
|
|
20240726,151800,96968033,453,453,453,453,2
|
|
20240726,151700,96967127,452,452,452,452,2200
|
|
20240726,151600,95972727,452,452,452,452,6
|
|
20240726,151500,95970015,451,449,452,448,5448
|
|
20240726,151400,93522117,452,452,452,452,2
|
|
20240726,151300,93521213,449,449,449,449,200
|
|
20240726,151200,93431413,452,449,452,449,12
|
|
20240726,151100,93426019,453,449,453,449,402
|
|
20240726,151000,93245513,453,453,453,453,320
|
|
20240726,150900,93100553,448,450,450,448,24558
|
|
20240726,150800,82093982,453,453,453,453,3
|
|
20240726,150700,82092623,453,453,453,453,2
|
|
20240726,150600,82091717,450,450,450,450,0
|
|
20240726,150500,82091717,450,450,450,450,0
|
|
20240726,150400,82091717,450,450,450,450,0
|
|
20240726,150300,82091717,450,450,450,450,126
|
|
20240726,150200,82035017,453,453,453,453,0
|
|
20240726,150100,82035017,453,453,453,453,2
|
|
20240726,150000,82034111,453,453,453,453,0
|
|
20240726,145900,82034111,453,453,453,453,0
|
|
20240726,145800,82034111,453,452,453,452,2
|
|
20240726,145700,82033206,453,453,453,453,0
|
|
20240726,145600,82033206,453,453,453,453,0
|
|
20240726,145500,82033206,453,453,453,453,0
|
|
20240726,145400,82033206,453,453,453,453,0
|
|
20240726,145300,82033206,453,453,453,453,3
|
|
20240726,145200,82031847,453,453,453,453,0
|
|
20240726,145100,82031847,453,453,453,453,5
|
|
20240726,145000,82029582,453,453,453,453,150
|
|
20240726,144900,81961632,452,452,452,452,1
|
|
20240726,144800,81961180,449,449,449,449,0
|
|
20240726,144700,81961180,449,449,449,449,0
|
|
20240726,144600,81961180,449,449,449,449,0
|
|
20240726,144500,81961180,449,451,451,448,20001
|
|
20240726,144400,72982596,453,453,453,453,0
|
|
20240726,144300,72982596,453,453,453,453,0
|
|
20240726,144200,72982596,453,453,453,453,1
|
|
20240726,144100,72982143,453,453,453,453,0
|
|
20240726,144000,72982143,453,453,453,453,0
|
|
20240726,143900,72982143,453,453,453,453,0
|
|
20240726,143800,72982143,453,453,453,453,0
|
|
20240726,143700,72982143,453,453,453,453,0
|
|
20240726,143600,72982143,453,453,453,453,0
|
|
20240726,143500,72982143,453,452,453,452,846
|
|
20240726,143400,72599571,452,452,452,452,1000
|
|
20240726,143300,72147571,452,452,452,452,0
|
|
20240726,143200,72147571,452,452,452,452,9
|
|
20240726,143100,72143503,453,453,453,453,0
|
|
20240726,143000,72143503,453,454,454,453,2
|
|
20240726,142900,72142596,453,453,453,453,0
|
|
20240726,142800,72142596,453,453,453,453,1465
|
|
20240726,142700,71478951,452,452,452,452,1898
|
|
20240726,142600,70621055,452,452,452,452,0
|
|
20240726,142500,70621055,452,452,452,452,2
|
|
20240726,142400,70620151,451,451,451,451,0
|
|
20240726,142300,70620151,451,451,451,451,0
|
|
20240726,142200,70620151,451,451,451,451,132
|
|
20240726,142100,70560619,451,451,451,451,0
|
|
20240726,142000,70560619,451,451,451,451,600
|
|
20240726,141900,70290019,451,452,453,451,1470
|
|
20240726,141800,69627005,453,453,453,453,0
|
|
20240726,141700,69627005,453,453,453,453,0
|
|
20240726,141600,69627005,453,453,453,453,99
|
|
20240726,141500,69582158,453,453,453,453,0
|
|
20240726,141400,69582158,453,453,453,453,500
|
|
20240726,141300,69355658,453,453,453,453,698
|
|
20240726,141200,69039464,453,453,453,453,0
|
|
20240726,141100,69039464,453,453,453,453,2153
|
|
20240726,141000,68064155,453,453,453,453,0
|
|
20240726,140900,68064155,453,453,453,453,10
|
|
20240726,140800,68059625,450,450,450,450,0
|
|
20240726,140700,68059625,450,450,450,450,0
|
|
20240726,140600,68059625,450,450,450,450,0
|
|
20240726,140500,68059625,450,450,450,450,0
|
|
20240726,140400,68059625,450,450,450,450,0
|
|
20240726,140300,68059625,450,450,450,450,0
|
|
20240726,140200,68059625,450,450,450,450,0
|
|
20240726,140100,68059625,450,450,450,450,0
|
|
20240726,140000,68059625,450,450,450,450,0
|
|
20240726,135900,68059625,450,450,450,450,0
|
|
20240726,135800,68059625,450,450,450,450,500
|
|
20240726,135700,67834625,450,450,450,450,0
|
|
20240726,135600,67834625,450,450,450,450,0
|
|
20240726,135500,67834625,450,450,450,450,0
|
|
20240726,135400,67834625,450,450,450,450,0
|
|
20240726,135300,67834625,450,450,450,450,0
|
|
20240726,135200,67834625,450,450,450,450,1241
|
|
20240726,135100,67276175,450,450,450,450,0
|
|
20240726,135000,67276175,450,450,450,450,0
|
|
20240726,134900,67276175,450,450,450,450,0
|
|
20240726,134800,67276175,450,450,450,450,50
|
|
20240726,134700,67253675,450,451,451,448,31334
|
|
20240726,134600,53168205,451,451,451,451,0
|
|
20240726,134500,53168205,451,451,451,451,0
|
|
20240726,134400,53168205,451,451,451,451,0
|
|
20240726,134300,53168205,451,451,451,451,0
|
|
20240726,134200,53168205,451,451,451,451,0
|
|
20240726,134100,53168205,451,451,451,451,0
|
|
20240726,134000,53168205,451,451,451,451,0
|
|
20240726,133900,53168205,451,451,451,451,0
|
|
20240726,133800,53168205,451,451,451,451,0
|
|
20240726,133700,53168205,451,451,451,451,0
|
|
20240726,133600,53168205,451,451,451,451,0
|
|
20240726,133500,53168205,451,451,451,451,0
|
|
20240726,133400,53168205,451,451,451,451,0
|
|
20240726,133300,53168205,451,451,451,451,0
|
|
20240726,133200,53168205,451,451,451,451,0
|
|
20240726,133100,53168205,451,451,451,451,0
|
|
20240726,133000,53168205,451,451,451,451,0
|
|
20240726,132900,53168205,451,451,451,451,0
|
|
20240726,132800,53168205,451,451,451,451,0
|
|
20240726,132700,53168205,451,451,451,451,0
|
|
20240726,132600,53168205,451,451,451,451,0
|
|
20240726,132500,53168205,451,451,451,451,0
|
|
20240726,132400,53168205,451,451,451,451,0
|
|
20240726,132300,53168205,451,451,451,451,0
|
|
20240726,132200,53168205,451,451,451,451,0
|
|
20240726,132100,53168205,451,451,451,451,0
|
|
20240726,132000,53168205,451,451,451,451,1060
|
|
20240726,131900,52690145,451,451,451,451,2674
|
|
20240726,131800,51484171,452,452,452,452,12
|
|
20240726,131700,51478747,453,453,453,453,0
|
|
20240726,131600,51478747,453,453,453,453,0
|
|
20240726,131500,51478747,453,453,453,453,86
|
|
20240726,131400,51439789,454,454,454,454,0
|
|
20240726,131300,51439789,454,454,454,454,1000
|
|
20240726,131200,50985789,451,451,451,451,0
|
|
20240726,131100,50985789,451,451,451,451,0
|
|
20240726,131000,50985789,451,451,451,451,0
|
|
20240726,130900,50985789,451,451,451,451,0
|
|
20240726,130800,50985789,451,451,451,451,0
|
|
20240726,130700,50985789,451,451,451,451,0
|
|
20240726,130600,50985789,451,451,451,451,0
|
|
20240726,130500,50985789,451,451,451,451,0
|
|
20240726,130400,50985789,451,451,451,451,40
|
|
20240726,130300,50967749,451,451,451,451,0
|
|
20240726,130200,50967749,451,451,451,451,0
|
|
20240726,130100,50967749,451,451,451,451,0
|
|
20240726,130000,50967749,451,451,451,451,21
|
|
20240726,125900,50958278,452,452,452,452,1
|
|
20240726,125800,50957826,452,452,452,452,2
|
|
20240726,125700,50956922,452,452,452,452,2
|
|
20240726,125600,50956018,453,453,453,453,0
|
|
20240726,125500,50956018,453,453,453,453,314
|
|
20240726,125400,50813776,454,454,454,454,0
|
|
20240726,125300,50813776,454,454,454,454,11
|
|
20240726,125200,50808782,454,454,454,454,0
|
|
20240726,125100,50808782,454,454,454,454,0
|
|
20240726,125000,50808782,454,454,454,454,5
|
|
20240726,124900,50806512,453,453,453,453,5
|
|
20240726,124800,50804247,454,454,454,454,1
|
|
20240726,124700,50803793,453,453,453,453,0
|
|
20240726,124600,50803793,453,453,453,453,0
|
|
20240726,124500,50803793,453,453,453,453,0
|
|
20240726,124400,50803793,453,453,453,453,0
|
|
20240726,124300,50803793,453,453,453,453,0
|
|
20240726,124200,50803793,453,453,453,453,0
|
|
20240726,124100,50803793,453,453,453,453,0
|
|
20240726,124000,50803793,453,453,453,453,0
|
|
20240726,123900,50803793,453,453,453,453,0
|
|
20240726,123800,50803793,453,453,453,453,0
|
|
20240726,123700,50803793,453,453,453,453,0
|
|
20240726,123600,50803793,453,453,453,453,0
|
|
20240726,123500,50803793,453,453,453,453,0
|
|
20240726,123400,50803793,453,453,453,453,0
|
|
20240726,123300,50803793,453,453,453,453,0
|
|
20240726,123200,50803793,453,453,453,453,0
|
|
20240726,123100,50803793,453,453,453,453,3
|
|
20240726,123000,50802434,452,452,452,452,0
|
|
20240726,122900,50802434,452,452,452,452,0
|
|
20240726,122800,50802434,452,452,452,452,0
|
|
20240726,122700,50802434,452,452,452,452,0
|
|
20240726,122600,50802434,452,452,452,452,0
|
|
20240726,122500,50802434,452,452,452,452,0
|
|
20240726,122400,50802434,452,452,452,452,0
|
|
20240726,122300,50802434,452,452,452,452,440
|
|
20240726,122200,50603554,452,452,452,452,0
|
|
20240726,122100,50603554,452,452,452,452,0
|
|
20240726,122000,50603554,452,452,452,452,0
|
|
20240726,121900,50603554,452,455,455,452,776
|
|
20240726,121800,50252772,453,453,453,453,0
|
|
20240726,121700,50252772,453,453,453,453,1
|
|
20240726,121600,50252319,451,458,458,451,355
|
|
20240726,121500,50090783,459,459,459,459,17
|
|
20240726,121400,50082980,460,459,460,459,700
|
|
20240726,121300,49761329,459,460,460,459,111
|
|
20240726,121200,49710272,460,457,460,457,10
|
|
20240726,121100,49705693,454,449,454,449,14693
|
|
20240726,121000,43072924,448,448,448,448,0
|
|
20240726,120900,43072924,448,448,448,448,0
|
|
20240726,120800,43072924,448,448,448,448,0
|
|
20240726,120700,43072924,448,448,448,448,0
|
|
20240726,120600,43072924,448,448,448,448,0
|
|
20240726,120500,43072924,448,448,448,448,0
|
|
20240726,120400,43072924,448,448,448,448,100
|
|
20240726,120300,43028124,448,448,448,448,12
|
|
20240726,120200,43022748,449,449,449,449,20
|
|
20240726,120100,43013768,447,447,447,447,0
|
|
20240726,120000,43013768,447,447,447,447,0
|
|
20240726,115900,43013768,447,447,447,447,6
|
|
20240726,115800,43011086,447,447,447,447,69
|
|
20240726,115700,42980243,447,447,447,447,2
|
|
20240726,115600,42979349,447,447,447,447,0
|
|
20240726,115500,42979349,447,447,447,447,0
|
|
20240726,115400,42979349,447,448,448,447,403
|
|
20240726,115300,42799045,448,448,448,448,0
|
|
20240726,115200,42799045,448,448,448,448,119
|
|
20240726,115100,42745733,448,448,448,448,0
|
|
20240726,115000,42745733,448,448,448,448,150
|
|
20240726,114900,42678533,448,448,448,448,0
|
|
20240726,114800,42678533,448,448,448,448,0
|
|
20240726,114700,42678533,448,448,448,448,0
|
|
20240726,114600,42678533,448,448,448,448,0
|
|
20240726,114500,42678533,448,448,448,448,0
|
|
20240726,114400,42678533,448,448,448,448,0
|
|
20240726,114300,42678533,448,448,448,448,2042
|
|
20240726,114200,41763717,448,448,448,448,51
|
|
20240726,114100,41740869,447,447,447,447,2000
|
|
20240726,114000,40846869,448,448,448,448,0
|
|
20240726,113900,40846869,448,448,448,448,0
|
|
20240726,113800,40846869,448,448,448,448,851
|
|
20240726,113700,40465621,448,448,448,448,0
|
|
20240726,113600,40465621,448,448,448,448,5
|
|
20240726,113500,40463381,445,445,445,445,0
|
|
20240726,113400,40463381,445,445,445,445,2981
|
|
20240726,113300,39136836,445,445,445,445,0
|
|
20240726,113200,39136836,445,445,445,445,0
|
|
20240726,113100,39136836,445,445,445,445,0
|
|
20240726,113000,39136836,445,445,445,445,0
|
|
20240726,112900,39136836,445,445,445,445,0
|
|
20240726,112800,39136836,445,445,445,445,6139
|
|
20240726,112700,36404981,445,445,445,445,0
|
|
20240726,112600,36404981,445,445,445,445,0
|
|
20240726,112500,36404981,445,445,445,445,0
|
|
20240726,112400,36404981,445,445,445,445,0
|
|
20240726,112300,36404981,445,445,445,445,1
|
|
20240726,112200,36404536,447,447,447,447,0
|
|
20240726,112100,36404536,447,447,447,447,20
|
|
20240726,112000,36395596,446,445,446,445,807
|
|
20240726,111900,36036461,445,445,445,445,93
|
|
20240726,111800,35995076,445,445,445,445,207
|
|
20240726,111700,35902961,445,445,445,445,1050
|
|
20240726,111600,35435711,445,445,445,445,0
|
|
20240726,111500,35435711,445,445,445,445,8
|
|
20240726,111400,35432151,445,446,446,445,50
|
|
20240726,111300,35409900,446,446,446,446,0
|
|
20240726,111200,35409900,446,446,446,446,0
|
|
20240726,111100,35409900,446,446,446,446,1
|
|
20240726,111000,35409454,445,445,445,445,0
|
|
20240726,110900,35409454,445,445,445,445,1050
|
|
20240726,110800,34942204,448,448,448,448,0
|
|
20240726,110700,34942204,448,446,448,446,120
|
|
20240726,110600,34888544,444,444,444,444,498
|
|
20240726,110500,34667432,444,444,444,444,0
|
|
20240726,110400,34667432,444,444,444,444,992
|
|
20240726,110300,34226984,441,441,441,441,0
|
|
20240726,110200,34226984,441,441,441,441,0
|
|
20240726,110100,34226984,441,441,441,441,2039
|
|
20240726,110000,33327785,441,442,442,441,813
|
|
20240726,105900,32969247,441,441,441,441,0
|
|
20240726,105800,32969247,441,441,441,441,166
|
|
20240726,105700,32896041,441,441,441,441,0
|
|
20240726,105600,32896041,441,443,443,441,400
|
|
20240726,105500,32719621,444,444,444,444,1
|
|
20240726,105400,32719177,444,444,444,444,1
|
|
20240726,105300,32718733,444,444,444,444,0
|
|
20240726,105200,32718733,444,444,444,444,0
|
|
20240726,105100,32718733,444,444,444,444,12
|
|
20240726,105000,32713405,444,444,444,444,0
|
|
20240726,104900,32713405,444,444,444,444,0
|
|
20240726,104800,32713405,444,444,444,444,1
|
|
20240726,104700,32712961,444,444,444,444,0
|
|
20240726,104600,32712961,444,444,444,444,1
|
|
20240726,104500,32712517,432,444,444,432,20000
|
|
20240726,104400,23927008,445,445,445,445,0
|
|
20240726,104300,23927008,445,446,446,445,3000
|
|
20240726,104200,22592003,445,445,445,445,0
|
|
20240726,104100,22592003,445,446,446,445,2228
|
|
20240726,104000,21600542,445,445,445,445,0
|
|
20240726,103900,21600542,445,446,446,445,2475
|
|
20240726,103800,20499067,447,447,447,447,0
|
|
20240726,103700,20499067,447,447,447,447,0
|
|
20240726,103600,20499067,447,447,447,447,227
|
|
20240726,103500,20397598,446,446,446,446,0
|
|
20240726,103400,20397598,446,446,446,446,2255
|
|
20240726,103300,19391868,447,447,447,447,2
|
|
20240726,103200,19390974,447,447,447,447,3
|
|
20240726,103100,19389633,448,448,448,448,0
|
|
20240726,103000,19389633,448,448,448,448,5
|
|
20240726,102900,19387393,449,449,449,449,0
|
|
20240726,102800,19387393,449,449,449,449,7
|
|
20240726,102700,19384250,449,449,449,449,2000
|
|
20240726,102600,18486250,449,449,449,449,3
|
|
20240726,102500,18484903,449,449,449,449,0
|
|
20240726,102400,18484903,449,449,449,449,0
|
|
20240726,102300,18484903,449,449,449,449,0
|
|
20240726,102200,18484903,449,449,449,449,0
|
|
20240726,102100,18484903,449,449,449,449,0
|
|
20240726,102000,18484903,449,449,449,449,0
|
|
20240726,101900,18484903,449,449,449,449,2267
|
|
20240726,101800,17467020,449,449,449,449,0
|
|
20240726,101700,17467020,449,449,449,449,1
|
|
20240726,101600,17466571,446,446,446,446,4337
|
|
20240726,101500,15532269,446,446,446,446,588
|
|
20240726,101400,15270021,446,447,447,446,200
|
|
20240726,101300,15180813,448,448,448,448,1
|
|
20240726,101200,15180365,449,449,449,449,0
|
|
20240726,101100,15180365,449,449,449,449,0
|
|
20240726,101000,15180365,449,449,449,449,0
|
|
20240726,100900,15180365,449,449,449,449,0
|
|
20240726,100800,15180365,449,448,449,446,436
|
|
20240726,100700,14985561,449,449,449,449,0
|
|
20240726,100600,14985561,449,449,449,449,0
|
|
20240726,100500,14985561,449,449,449,449,3
|
|
20240726,100400,14984214,449,449,449,449,1
|
|
20240726,100300,14983765,449,449,449,449,0
|
|
20240726,100200,14983765,449,449,449,449,2
|
|
20240726,100100,14982867,449,449,449,449,0
|
|
20240726,100000,14982867,449,449,449,449,4
|
|
20240726,095900,14981071,449,449,449,449,0
|
|
20240726,095800,14981071,449,449,449,449,0
|
|
20240726,095700,14981071,449,447,449,447,1970
|
|
20240726,095600,14100479,449,449,449,449,0
|
|
20240726,095500,14100479,449,449,449,449,0
|
|
20240726,095400,14100479,449,449,449,449,1
|
|
20240726,095300,14100030,449,449,449,449,4
|
|
20240726,095200,14098234,447,447,447,447,2
|
|
20240726,095100,14097340,447,447,447,447,0
|
|
20240726,095000,14097340,447,447,447,447,0
|
|
20240726,094900,14097340,447,447,447,447,0
|
|
20240726,094800,14097340,447,447,447,447,0
|
|
20240726,094700,14097340,447,447,447,447,0
|
|
20240726,094600,14097340,447,449,449,447,531
|
|
20240726,094500,13859979,447,447,447,447,15
|
|
20240726,094400,13853274,449,449,449,449,51
|
|
20240726,094300,13830375,449,449,449,449,2
|
|
20240726,094200,13829477,449,449,449,449,0
|
|
20240726,094100,13829477,449,449,449,449,0
|
|
20240726,094000,13829477,449,449,449,449,12
|
|
20240726,093900,13824089,447,447,447,447,4001
|
|
20240726,093800,12035642,446,446,446,446,108
|
|
20240726,093700,11987474,447,447,447,447,1004
|
|
20240726,093600,11538686,447,447,447,447,16
|
|
20240726,093500,11531534,447,447,447,447,10
|
|
20240726,093400,11527064,449,449,449,449,0
|
|
20240726,093300,11527064,449,449,449,449,0
|
|
20240726,093200,11527064,449,449,449,449,0
|
|
20240726,093100,11527064,449,449,449,449,1
|
|
20240726,093000,11526615,449,449,449,449,0
|
|
20240726,092900,11526615,449,449,449,449,10
|
|
20240726,092800,11522125,449,449,449,449,10
|
|
20240726,092700,11517635,449,449,449,449,0
|
|
20240726,092600,11517635,449,449,449,449,0
|
|
20240726,092500,11517635,449,449,449,449,0
|
|
20240726,092400,11517635,449,449,449,449,13
|
|
20240726,092300,11511798,448,448,448,448,0
|
|
20240726,092200,11511798,448,448,448,448,0
|
|
20240726,092100,11511798,448,442,448,442,204
|
|
20240726,092000,11421622,443,444,444,443,540
|
|
20240726,091900,11182084,446,446,446,445,9243
|
|
20240726,091800,7068698,447,447,447,447,247
|
|
20240726,091700,6958289,448,448,448,448,20
|
|
20240726,091600,6949329,448,448,448,448,2
|
|
20240726,091500,6948433,448,448,448,448,3
|
|
20240726,091400,6947089,448,445,448,445,138
|
|
20240726,091300,6885619,446,446,446,446,3791
|
|
20240726,091200,5194833,446,447,447,446,2259
|
|
20240726,091100,4187096,446,446,446,446,0
|
|
20240726,091000,4187096,446,446,446,446,157
|
|
20240726,090900,4117074,446,446,446,446,0
|
|
20240726,090800,4117074,446,446,446,446,222
|
|
20240726,090700,4018062,449,449,449,449,125
|
|
20240726,090600,3961937,450,450,450,450,1
|
|
20240726,090500,3961487,445,448,448,445,1093
|
|
20240726,090400,3474521,450,450,450,450,1
|
|
20240726,090300,3474071,450,450,450,450,35
|
|
20240726,090200,3458321,450,450,450,450,8
|
|
20240726,090100,3454721,450,449,450,449,37
|
|
20240726,090000,3438072,447,445,447,445,7726
|