629 lines
26 KiB
CSV
629 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192600,35499035,654,654,654,654,1414
|
|
20240726,192500,35499035,654,654,654,654,0
|
|
20240726,192400,35499035,654,654,654,654,0
|
|
20240726,192300,35499035,654,654,654,654,0
|
|
20240726,192200,35499035,654,654,654,654,0
|
|
20240726,192100,35499035,654,654,654,654,0
|
|
20240726,192000,35499035,654,654,654,654,0
|
|
20240726,191900,35499035,654,654,654,654,0
|
|
20240726,191800,35499035,654,654,654,654,0
|
|
20240726,191700,35499035,654,654,654,654,0
|
|
20240726,191600,35499035,654,654,654,654,0
|
|
20240726,191500,35499035,654,654,654,654,0
|
|
20240726,191400,35499035,654,654,654,654,0
|
|
20240726,191300,35499035,654,654,654,654,0
|
|
20240726,191200,35499035,654,654,654,654,0
|
|
20240726,191100,35499035,654,654,654,654,0
|
|
20240726,191000,35499035,654,654,654,654,0
|
|
20240726,190900,35499035,654,654,654,654,0
|
|
20240726,190800,35499035,654,654,654,654,0
|
|
20240726,190700,35499035,654,654,654,654,0
|
|
20240726,190600,35499035,654,654,654,654,0
|
|
20240726,190500,35499035,654,654,654,654,0
|
|
20240726,190400,35499035,654,654,654,654,0
|
|
20240726,190300,35499035,654,654,654,654,0
|
|
20240726,190200,35499035,654,654,654,654,0
|
|
20240726,190100,35499035,654,654,654,654,0
|
|
20240726,190000,35499035,654,654,654,654,0
|
|
20240726,185900,35499035,654,654,654,654,0
|
|
20240726,185800,35499035,654,654,654,654,0
|
|
20240726,185700,35499035,654,654,654,654,0
|
|
20240726,185600,35499035,654,654,654,654,1414
|
|
20240726,185500,35499035,654,654,654,654,0
|
|
20240726,185400,35499035,654,654,654,654,0
|
|
20240726,185300,35499035,654,654,654,654,0
|
|
20240726,185200,35499035,654,654,654,654,0
|
|
20240726,185100,35499035,654,654,654,654,0
|
|
20240726,185000,35499035,654,654,654,654,0
|
|
20240726,184900,35499035,654,654,654,654,0
|
|
20240726,184800,35499035,654,654,654,654,0
|
|
20240726,184700,35499035,654,654,654,654,0
|
|
20240726,184600,35499035,654,654,654,654,0
|
|
20240726,184500,35499035,654,654,654,654,0
|
|
20240726,184400,35499035,654,654,654,654,0
|
|
20240726,184300,35499035,654,654,654,654,0
|
|
20240726,184200,35499035,654,654,654,654,0
|
|
20240726,184100,35499035,654,654,654,654,0
|
|
20240726,184000,35499035,654,654,654,654,0
|
|
20240726,183900,35499035,654,654,654,654,0
|
|
20240726,183800,35499035,654,654,654,654,0
|
|
20240726,183700,35499035,654,654,654,654,0
|
|
20240726,183600,35499035,654,654,654,654,0
|
|
20240726,183500,35499035,654,654,654,654,0
|
|
20240726,183400,35499035,654,654,654,654,0
|
|
20240726,183300,35499035,654,654,654,654,0
|
|
20240726,183200,35499035,654,654,654,654,0
|
|
20240726,183100,35499035,654,654,654,654,0
|
|
20240726,183000,35499035,654,654,654,654,0
|
|
20240726,182900,35499035,654,654,654,654,0
|
|
20240726,182800,35499035,654,654,654,654,0
|
|
20240726,182700,35499035,654,654,654,654,0
|
|
20240726,182600,35499035,654,654,654,654,1414
|
|
20240726,182500,35499035,654,654,654,654,0
|
|
20240726,182400,35499035,654,654,654,654,0
|
|
20240726,182300,35499035,654,654,654,654,0
|
|
20240726,182200,35499035,654,654,654,654,0
|
|
20240726,182100,35499035,654,654,654,654,0
|
|
20240726,182000,35499035,654,654,654,654,0
|
|
20240726,181900,35499035,654,654,654,654,0
|
|
20240726,181800,35499035,654,654,654,654,0
|
|
20240726,181700,35499035,654,654,654,654,0
|
|
20240726,181600,35499035,654,654,654,654,0
|
|
20240726,181500,35499035,654,654,654,654,0
|
|
20240726,181400,35499035,654,654,654,654,0
|
|
20240726,181300,35499035,654,654,654,654,0
|
|
20240726,181200,35499035,654,654,654,654,0
|
|
20240726,181100,35499035,654,654,654,654,0
|
|
20240726,181000,35499035,654,654,654,654,0
|
|
20240726,180900,35499035,654,654,654,654,0
|
|
20240726,180800,35499035,654,654,654,654,0
|
|
20240726,180700,35499035,654,654,654,654,0
|
|
20240726,180600,35499035,654,654,654,654,0
|
|
20240726,180500,35499035,654,654,654,654,0
|
|
20240726,180400,35499035,654,654,654,654,0
|
|
20240726,180300,35499035,654,654,654,654,0
|
|
20240726,180200,35499035,654,654,654,654,0
|
|
20240726,180100,35499035,654,654,654,654,0
|
|
20240726,180000,35499035,654,654,654,654,0
|
|
20240726,175900,35499035,654,654,654,654,0
|
|
20240726,175800,35499035,654,654,654,654,0
|
|
20240726,175700,35499035,654,654,654,654,0
|
|
20240726,175600,35499035,654,654,654,654,1414
|
|
20240726,175500,35499035,654,654,654,654,0
|
|
20240726,175400,35499035,654,654,654,654,0
|
|
20240726,175300,35499035,654,654,654,654,0
|
|
20240726,175200,35499035,654,654,654,654,0
|
|
20240726,175100,35499035,654,654,654,654,0
|
|
20240726,175000,35499035,654,654,654,654,0
|
|
20240726,174900,35499035,654,654,654,654,0
|
|
20240726,174800,35499035,654,654,654,654,0
|
|
20240726,174700,35499035,654,654,654,654,0
|
|
20240726,174600,35499035,654,654,654,654,0
|
|
20240726,174500,35499035,654,654,654,654,0
|
|
20240726,174400,35499035,654,654,654,654,0
|
|
20240726,174300,35499035,654,654,654,654,0
|
|
20240726,174200,35499035,654,654,654,654,0
|
|
20240726,174100,35499035,654,654,654,654,0
|
|
20240726,174000,35499035,654,654,654,654,0
|
|
20240726,173900,35499035,654,654,654,654,0
|
|
20240726,173800,35499035,654,654,654,654,0
|
|
20240726,173700,35499035,654,654,654,654,0
|
|
20240726,173600,35499035,654,654,654,654,0
|
|
20240726,173500,35499035,654,654,654,654,0
|
|
20240726,173400,35499035,654,654,654,654,0
|
|
20240726,173300,35499035,654,654,654,654,0
|
|
20240726,173200,35499035,654,654,654,654,0
|
|
20240726,173100,35499035,654,654,654,654,0
|
|
20240726,173000,35499035,654,654,654,654,0
|
|
20240726,172900,35499035,654,654,654,654,0
|
|
20240726,172800,35499035,654,654,654,654,0
|
|
20240726,172700,35499035,654,654,654,654,0
|
|
20240726,172600,35499035,654,654,654,654,1414
|
|
20240726,172500,35499035,654,654,654,654,0
|
|
20240726,172400,35499035,654,654,654,654,0
|
|
20240726,172300,35499035,654,654,654,654,0
|
|
20240726,172200,35499035,654,654,654,654,0
|
|
20240726,172100,35499035,654,654,654,654,0
|
|
20240726,172000,35499035,654,654,654,654,0
|
|
20240726,171900,35499035,654,654,654,654,0
|
|
20240726,171800,35499035,654,654,654,654,0
|
|
20240726,171700,35499035,654,654,654,654,0
|
|
20240726,171600,35499035,654,654,654,654,0
|
|
20240726,171500,35499035,654,654,654,654,0
|
|
20240726,171400,35499035,654,654,654,654,0
|
|
20240726,171300,35499035,654,654,654,654,0
|
|
20240726,171200,35499035,654,654,654,654,0
|
|
20240726,171100,35499035,654,654,654,654,0
|
|
20240726,171000,35499035,654,654,654,654,0
|
|
20240726,170900,35499035,654,654,654,654,0
|
|
20240726,170800,35499035,654,654,654,654,0
|
|
20240726,170700,35499035,654,654,654,654,0
|
|
20240726,170600,35499035,654,654,654,654,0
|
|
20240726,170500,35499035,654,654,654,654,0
|
|
20240726,170400,35499035,654,654,654,654,0
|
|
20240726,170300,35499035,654,654,654,654,0
|
|
20240726,170200,35499035,654,654,654,654,0
|
|
20240726,170100,35499035,654,654,654,654,0
|
|
20240726,170000,35499035,654,654,654,654,0
|
|
20240726,165900,35499035,654,654,654,654,0
|
|
20240726,165800,35499035,654,654,654,654,0
|
|
20240726,165700,35499035,654,654,654,654,0
|
|
20240726,165600,35499035,654,654,654,654,1414
|
|
20240726,165500,35499035,654,654,654,654,0
|
|
20240726,165400,35499035,654,654,654,654,0
|
|
20240726,165300,35499035,654,654,654,654,0
|
|
20240726,165200,35499035,654,654,654,654,0
|
|
20240726,165100,35499035,654,654,654,654,0
|
|
20240726,165000,35499035,654,654,654,654,0
|
|
20240726,164900,35499035,654,654,654,654,0
|
|
20240726,164800,35499035,654,654,654,654,0
|
|
20240726,164700,35499035,654,654,654,654,0
|
|
20240726,164600,35499035,654,654,654,654,0
|
|
20240726,164500,35499035,654,654,654,654,0
|
|
20240726,164400,35499035,654,654,654,654,0
|
|
20240726,164300,35499035,654,654,654,654,0
|
|
20240726,164200,35499035,654,654,654,654,0
|
|
20240726,164100,35499035,654,654,654,654,0
|
|
20240726,164000,35499035,654,654,654,654,0
|
|
20240726,163900,35499035,654,654,654,654,0
|
|
20240726,163800,35499035,654,654,654,654,0
|
|
20240726,163700,35499035,654,654,654,654,0
|
|
20240726,163600,35499035,654,654,654,654,0
|
|
20240726,163500,35499035,654,654,654,654,0
|
|
20240726,163400,35499035,654,654,654,654,0
|
|
20240726,163300,35499035,654,654,654,654,0
|
|
20240726,163200,35499035,654,654,654,654,0
|
|
20240726,163100,35499035,654,654,654,654,0
|
|
20240726,163000,35499035,654,654,654,654,0
|
|
20240726,162900,35499035,654,654,654,654,0
|
|
20240726,162800,35499035,654,654,654,654,0
|
|
20240726,162700,35499035,654,654,654,654,0
|
|
20240726,162600,35499035,654,654,654,654,1414
|
|
20240726,162500,35499035,654,654,654,654,0
|
|
20240726,162400,35499035,654,654,654,654,0
|
|
20240726,162300,35499035,654,654,654,654,0
|
|
20240726,162200,35499035,654,654,654,654,0
|
|
20240726,162100,35499035,654,654,654,654,0
|
|
20240726,162000,35499035,654,654,654,654,0
|
|
20240726,161900,35499035,654,654,654,654,0
|
|
20240726,161800,35499035,654,654,654,654,0
|
|
20240726,161700,35499035,654,654,654,654,0
|
|
20240726,161600,35499035,654,654,654,654,0
|
|
20240726,161500,35499035,654,654,654,654,0
|
|
20240726,161400,35499035,654,654,654,654,0
|
|
20240726,161300,35499035,654,654,654,654,0
|
|
20240726,161200,35499035,654,654,654,654,0
|
|
20240726,161100,35499035,654,654,654,654,0
|
|
20240726,161000,35499035,654,654,654,654,0
|
|
20240726,160900,35499035,654,654,654,654,0
|
|
20240726,160800,35499035,654,654,654,654,0
|
|
20240726,160700,35499035,654,654,654,654,0
|
|
20240726,160600,35499035,654,654,654,654,0
|
|
20240726,160500,35499035,654,654,654,654,0
|
|
20240726,160400,35499035,654,654,654,654,0
|
|
20240726,160300,35499035,654,654,654,654,0
|
|
20240726,160200,35499035,654,654,654,654,0
|
|
20240726,160100,35499035,654,654,654,654,0
|
|
20240726,160000,35499035,654,654,654,654,0
|
|
20240726,155900,35499035,654,654,654,654,0
|
|
20240726,155800,35499035,654,654,654,654,0
|
|
20240726,155700,35499035,654,654,654,654,0
|
|
20240726,155600,35499035,654,654,654,654,1414
|
|
20240726,155500,35499035,654,654,654,654,0
|
|
20240726,155400,35499035,654,654,654,654,0
|
|
20240726,155300,35499035,654,654,654,654,0
|
|
20240726,155200,35499035,654,654,654,654,0
|
|
20240726,155100,35499035,654,654,654,654,0
|
|
20240726,155000,35499035,654,654,654,654,0
|
|
20240726,154900,35499035,654,654,654,654,0
|
|
20240726,154800,35499035,654,654,654,654,0
|
|
20240726,154700,35499035,654,654,654,654,0
|
|
20240726,154600,35499035,654,654,654,654,0
|
|
20240726,154500,35499035,654,654,654,654,0
|
|
20240726,154400,35499035,654,654,654,654,0
|
|
20240726,154300,35499035,654,654,654,654,0
|
|
20240726,154200,35499035,654,654,654,654,0
|
|
20240726,154100,35499035,654,654,654,654,0
|
|
20240726,154000,35499035,654,654,654,654,0
|
|
20240726,153900,35499035,654,654,654,654,0
|
|
20240726,153800,35499035,654,654,654,654,0
|
|
20240726,153700,35499035,654,654,654,654,0
|
|
20240726,153600,35499035,654,654,654,654,0
|
|
20240726,153500,35499035,654,654,654,654,0
|
|
20240726,153400,35499035,654,654,654,654,0
|
|
20240726,153300,35499035,654,654,654,654,0
|
|
20240726,153200,35499035,654,654,654,654,0
|
|
20240726,153100,35499035,654,654,654,654,0
|
|
20240726,153000,35499035,654,654,654,654,1414
|
|
20240726,152900,34574279,650,650,650,650,0
|
|
20240726,152800,34574279,650,650,650,650,0
|
|
20240726,152700,34574279,650,650,650,650,0
|
|
20240726,152600,34574279,650,650,650,650,0
|
|
20240726,152500,34574279,650,650,650,650,0
|
|
20240726,152400,34574279,650,650,650,650,0
|
|
20240726,152300,34574279,650,650,650,650,0
|
|
20240726,152200,34574279,650,650,650,650,0
|
|
20240726,152100,34574279,650,650,650,650,0
|
|
20240726,152000,34574279,650,650,650,650,0
|
|
20240726,151900,34574279,650,650,650,649,627
|
|
20240726,151800,34166854,651,652,652,651,78
|
|
20240726,151700,34116074,653,653,653,653,76
|
|
20240726,151600,34066446,653,653,653,653,0
|
|
20240726,151500,34066446,653,653,653,653,0
|
|
20240726,151400,34066446,653,651,653,651,2
|
|
20240726,151300,34065142,653,653,653,653,0
|
|
20240726,151200,34065142,653,651,653,651,93
|
|
20240726,151100,34004459,651,652,652,651,1943
|
|
20240726,151000,32738222,652,652,652,652,70
|
|
20240726,150900,32692582,650,650,650,650,0
|
|
20240726,150800,32692582,650,651,651,650,1777
|
|
20240726,150700,31536989,651,651,651,651,0
|
|
20240726,150600,31536989,651,651,651,651,0
|
|
20240726,150500,31536989,651,651,651,651,0
|
|
20240726,150400,31536989,651,651,651,651,0
|
|
20240726,150300,31536989,651,651,651,651,1
|
|
20240726,150200,31536338,657,657,657,657,0
|
|
20240726,150100,31536338,657,657,657,657,0
|
|
20240726,150000,31536338,657,650,657,650,623
|
|
20240726,145900,31131381,650,651,651,650,600
|
|
20240726,145800,30741194,649,649,649,649,0
|
|
20240726,145700,30741194,649,649,649,649,0
|
|
20240726,145600,30741194,649,649,649,649,0
|
|
20240726,145500,30741194,649,649,649,649,0
|
|
20240726,145400,30741194,649,649,649,649,0
|
|
20240726,145300,30741194,649,649,649,649,0
|
|
20240726,145200,30741194,649,649,649,649,0
|
|
20240726,145100,30741194,649,649,649,649,0
|
|
20240726,145000,30741194,649,649,649,649,0
|
|
20240726,144900,30741194,649,649,649,649,0
|
|
20240726,144800,30741194,649,649,649,649,0
|
|
20240726,144700,30741194,649,649,649,649,0
|
|
20240726,144600,30741194,649,649,649,649,0
|
|
20240726,144500,30741194,649,649,649,649,0
|
|
20240726,144400,30741194,649,649,649,649,0
|
|
20240726,144300,30741194,649,649,649,649,0
|
|
20240726,144200,30741194,649,649,649,649,0
|
|
20240726,144100,30741194,649,649,649,649,0
|
|
20240726,144000,30741194,649,649,649,649,0
|
|
20240726,143900,30741194,649,649,649,649,0
|
|
20240726,143800,30741194,649,649,649,649,0
|
|
20240726,143700,30741194,649,649,649,649,0
|
|
20240726,143600,30741194,649,649,649,649,4
|
|
20240726,143500,30738598,649,649,649,649,0
|
|
20240726,143400,30738598,649,649,649,649,0
|
|
20240726,143300,30738598,649,649,649,649,0
|
|
20240726,143200,30738598,649,649,649,649,743
|
|
20240726,143100,30256391,658,658,658,658,0
|
|
20240726,143000,30256391,658,658,658,658,0
|
|
20240726,142900,30256391,658,658,658,658,0
|
|
20240726,142800,30256391,658,653,658,653,455
|
|
20240726,142700,29957758,653,653,653,653,0
|
|
20240726,142600,29957758,653,653,653,653,1345
|
|
20240726,142500,29079473,652,652,652,652,0
|
|
20240726,142400,29079473,652,652,652,652,180
|
|
20240726,142300,28962113,652,652,652,652,4447
|
|
20240726,142200,26062669,652,652,652,652,0
|
|
20240726,142100,26062669,652,652,652,652,0
|
|
20240726,142000,26062669,652,652,652,652,0
|
|
20240726,141900,26062669,652,652,652,652,0
|
|
20240726,141800,26062669,652,652,652,652,0
|
|
20240726,141700,26062669,652,652,652,652,0
|
|
20240726,141600,26062669,652,652,652,652,0
|
|
20240726,141500,26062669,652,652,652,652,0
|
|
20240726,141400,26062669,652,651,652,651,3496
|
|
20240726,141300,23783984,653,653,653,653,0
|
|
20240726,141200,23783984,653,653,653,653,0
|
|
20240726,141100,23783984,653,653,653,653,0
|
|
20240726,141000,23783984,653,653,653,653,0
|
|
20240726,140900,23783984,653,653,653,653,0
|
|
20240726,140800,23783984,653,653,653,653,0
|
|
20240726,140700,23783984,653,653,653,653,0
|
|
20240726,140600,23783984,653,653,653,653,0
|
|
20240726,140500,23783984,653,653,653,653,0
|
|
20240726,140400,23783984,653,653,653,653,0
|
|
20240726,140300,23783984,653,653,653,653,0
|
|
20240726,140200,23783984,653,653,653,653,0
|
|
20240726,140100,23783984,653,653,653,653,0
|
|
20240726,140000,23783984,653,653,653,653,0
|
|
20240726,135900,23783984,653,653,653,653,451
|
|
20240726,135800,23489481,653,653,653,653,0
|
|
20240726,135700,23489481,653,653,653,653,0
|
|
20240726,135600,23489481,653,653,653,653,0
|
|
20240726,135500,23489481,653,653,653,653,0
|
|
20240726,135400,23489481,653,653,653,653,0
|
|
20240726,135300,23489481,653,653,653,653,0
|
|
20240726,135200,23489481,653,652,653,652,2
|
|
20240726,135100,23488176,647,647,647,647,0
|
|
20240726,135000,23488176,647,647,647,647,0
|
|
20240726,134900,23488176,647,647,647,647,3
|
|
20240726,134800,23486235,647,647,647,647,0
|
|
20240726,134700,23486235,647,647,647,647,0
|
|
20240726,134600,23486235,647,647,647,647,0
|
|
20240726,134500,23486235,647,647,647,647,0
|
|
20240726,134400,23486235,647,647,647,647,0
|
|
20240726,134300,23486235,647,647,647,647,0
|
|
20240726,134200,23486235,647,647,647,647,5
|
|
20240726,134100,23483000,647,647,647,647,23
|
|
20240726,134000,23468119,652,652,652,652,0
|
|
20240726,133900,23468119,652,652,652,652,0
|
|
20240726,133800,23468119,652,652,652,652,0
|
|
20240726,133700,23468119,652,652,652,652,0
|
|
20240726,133600,23468119,652,652,652,652,0
|
|
20240726,133500,23468119,652,652,652,652,10
|
|
20240726,133400,23461599,652,652,652,652,0
|
|
20240726,133300,23461599,652,652,652,652,0
|
|
20240726,133200,23461599,652,652,652,652,0
|
|
20240726,133100,23461599,652,652,652,652,0
|
|
20240726,133000,23461599,652,652,652,652,0
|
|
20240726,132900,23461599,652,652,652,652,60
|
|
20240726,132800,23422479,652,652,652,652,0
|
|
20240726,132700,23422479,652,652,652,652,0
|
|
20240726,132600,23422479,652,651,652,651,196
|
|
20240726,132500,23294738,652,652,652,652,1
|
|
20240726,132400,23294086,646,646,646,646,0
|
|
20240726,132300,23294086,646,646,646,646,0
|
|
20240726,132200,23294086,646,646,646,646,0
|
|
20240726,132100,23294086,646,646,646,646,0
|
|
20240726,132000,23294086,646,646,646,646,0
|
|
20240726,131900,23294086,646,646,646,646,0
|
|
20240726,131800,23294086,646,646,646,646,0
|
|
20240726,131700,23294086,646,646,646,646,0
|
|
20240726,131600,23294086,646,646,646,646,0
|
|
20240726,131500,23294086,646,646,646,646,0
|
|
20240726,131400,23294086,646,646,646,646,0
|
|
20240726,131300,23294086,646,646,646,646,127
|
|
20240726,131200,23212044,646,648,648,646,726
|
|
20240726,131100,22742885,651,651,651,651,0
|
|
20240726,131000,22742885,651,651,651,651,0
|
|
20240726,130900,22742885,651,651,651,651,0
|
|
20240726,130800,22742885,651,651,651,651,131
|
|
20240726,130700,22657604,653,653,653,653,0
|
|
20240726,130600,22657604,653,653,653,653,0
|
|
20240726,130500,22657604,653,653,653,653,0
|
|
20240726,130400,22657604,653,653,653,653,0
|
|
20240726,130300,22657604,653,653,653,653,0
|
|
20240726,130200,22657604,653,653,653,653,0
|
|
20240726,130100,22657604,653,653,653,653,0
|
|
20240726,130000,22657604,653,653,653,653,0
|
|
20240726,125900,22657604,653,653,653,653,0
|
|
20240726,125800,22657604,653,653,653,653,0
|
|
20240726,125700,22657604,653,653,653,653,0
|
|
20240726,125600,22657604,653,653,653,653,0
|
|
20240726,125500,22657604,653,653,653,653,0
|
|
20240726,125400,22657604,653,653,653,653,0
|
|
20240726,125300,22657604,653,653,653,653,0
|
|
20240726,125200,22657604,653,653,653,653,0
|
|
20240726,125100,22657604,653,653,653,653,2
|
|
20240726,125000,22656298,646,646,646,646,349
|
|
20240726,124900,22430844,646,646,646,646,1
|
|
20240726,124800,22430198,646,647,647,646,387
|
|
20240726,124700,22179810,647,647,647,647,0
|
|
20240726,124600,22179810,647,647,647,647,0
|
|
20240726,124500,22179810,647,647,647,647,0
|
|
20240726,124400,22179810,647,647,647,647,15
|
|
20240726,124300,22170105,648,648,648,648,0
|
|
20240726,124200,22170105,648,648,648,648,0
|
|
20240726,124100,22170105,648,648,648,648,0
|
|
20240726,124000,22170105,648,648,648,648,5
|
|
20240726,123900,22166865,648,648,648,648,0
|
|
20240726,123800,22166865,648,648,648,648,0
|
|
20240726,123700,22166865,648,648,648,648,0
|
|
20240726,123600,22166865,648,648,648,648,0
|
|
20240726,123500,22166865,648,648,648,648,0
|
|
20240726,123400,22166865,648,648,648,648,0
|
|
20240726,123300,22166865,648,653,653,648,531
|
|
20240726,123200,21822767,648,648,648,648,0
|
|
20240726,123100,21822767,648,648,648,648,0
|
|
20240726,123000,21822767,648,648,648,648,0
|
|
20240726,122900,21822767,648,648,648,648,1
|
|
20240726,122800,21822119,653,653,653,653,1
|
|
20240726,122700,21821466,653,653,653,653,0
|
|
20240726,122600,21821466,653,653,653,653,0
|
|
20240726,122500,21821466,653,653,653,653,0
|
|
20240726,122400,21821466,653,653,653,653,20
|
|
20240726,122300,21808406,653,653,653,653,0
|
|
20240726,122200,21808406,653,653,653,653,0
|
|
20240726,122100,21808406,653,653,653,653,20
|
|
20240726,122000,21795346,655,655,655,655,0
|
|
20240726,121900,21795346,655,655,655,655,0
|
|
20240726,121800,21795346,655,655,655,655,0
|
|
20240726,121700,21795346,655,655,655,655,640
|
|
20240726,121600,21376146,654,654,654,654,72
|
|
20240726,121500,21329058,654,654,654,654,42
|
|
20240726,121400,21301590,653,653,653,653,0
|
|
20240726,121300,21301590,653,653,653,653,180
|
|
20240726,121200,21184050,655,655,655,655,3
|
|
20240726,121100,21182085,655,654,655,653,504
|
|
20240726,121000,20852073,653,653,654,653,116
|
|
20240726,120900,20776225,653,653,653,653,0
|
|
20240726,120800,20776225,653,653,653,653,0
|
|
20240726,120700,20776225,653,653,653,653,19
|
|
20240726,120600,20763818,653,653,653,653,0
|
|
20240726,120500,20763818,653,653,653,653,54
|
|
20240726,120400,20728556,654,654,654,654,0
|
|
20240726,120300,20728556,654,654,654,654,0
|
|
20240726,120200,20728556,654,654,654,654,0
|
|
20240726,120100,20728556,654,653,654,653,6
|
|
20240726,120000,20724636,654,654,654,654,0
|
|
20240726,115900,20724636,654,654,654,654,2
|
|
20240726,115800,20723328,654,654,654,654,0
|
|
20240726,115700,20723328,654,654,654,654,14
|
|
20240726,115600,20714172,654,654,654,654,0
|
|
20240726,115500,20714172,654,654,654,654,1
|
|
20240726,115400,20713518,644,648,648,644,2697
|
|
20240726,115300,18974759,657,657,657,657,0
|
|
20240726,115200,18974759,657,657,657,657,0
|
|
20240726,115100,18974759,657,657,657,657,0
|
|
20240726,115000,18974759,657,656,657,656,1266
|
|
20240726,114900,18143138,657,657,657,657,0
|
|
20240726,114800,18143138,657,657,657,657,0
|
|
20240726,114700,18143138,657,657,657,657,0
|
|
20240726,114600,18143138,657,657,657,657,0
|
|
20240726,114500,18143138,657,657,657,657,0
|
|
20240726,114400,18143138,657,657,657,657,0
|
|
20240726,114300,18143138,657,657,657,657,0
|
|
20240726,114200,18143138,657,657,657,657,0
|
|
20240726,114100,18143138,657,657,657,657,171
|
|
20240726,114000,18030791,657,656,657,656,2526
|
|
20240726,113900,16371255,654,654,654,654,0
|
|
20240726,113800,16371255,654,654,654,654,0
|
|
20240726,113700,16371255,654,654,654,654,0
|
|
20240726,113600,16371255,654,654,654,654,5
|
|
20240726,113500,16367985,660,660,660,660,0
|
|
20240726,113400,16367985,660,660,660,660,0
|
|
20240726,113300,16367985,660,660,660,660,0
|
|
20240726,113200,16367985,660,647,660,647,2146
|
|
20240726,113100,14967199,647,647,647,647,0
|
|
20240726,113000,14967199,647,647,647,647,4
|
|
20240726,112900,14964611,646,646,646,646,405
|
|
20240726,112800,14702981,646,646,646,646,1
|
|
20240726,112700,14702335,643,643,643,643,0
|
|
20240726,112600,14702335,643,643,643,643,0
|
|
20240726,112500,14702335,643,643,643,643,0
|
|
20240726,112400,14702335,643,643,643,643,0
|
|
20240726,112300,14702335,643,643,643,643,0
|
|
20240726,112200,14702335,643,643,643,643,24
|
|
20240726,112100,14686903,642,642,642,642,0
|
|
20240726,112000,14686903,642,642,642,642,0
|
|
20240726,111900,14686903,642,642,642,642,0
|
|
20240726,111800,14686903,642,642,642,642,0
|
|
20240726,111700,14686903,642,642,642,642,0
|
|
20240726,111600,14686903,642,642,642,642,0
|
|
20240726,111500,14686903,642,642,642,642,0
|
|
20240726,111400,14686903,642,642,642,642,0
|
|
20240726,111300,14686903,642,642,642,642,0
|
|
20240726,111200,14686903,642,642,642,642,0
|
|
20240726,111100,14686903,642,642,642,642,0
|
|
20240726,111000,14686903,642,642,642,642,711
|
|
20240726,110900,14230441,642,642,642,642,0
|
|
20240726,110800,14230441,642,642,642,642,0
|
|
20240726,110700,14230441,642,642,642,642,103
|
|
20240726,110600,14164315,641,641,641,641,0
|
|
20240726,110500,14164315,641,642,642,641,2155
|
|
20240726,110400,12780929,649,649,649,649,0
|
|
20240726,110300,12780929,649,649,649,649,12
|
|
20240726,110200,12773141,648,648,648,648,0
|
|
20240726,110100,12773141,648,648,648,648,0
|
|
20240726,110000,12773141,648,648,648,648,1
|
|
20240726,105900,12772493,650,650,650,650,0
|
|
20240726,105800,12772493,650,650,650,650,0
|
|
20240726,105700,12772493,650,650,650,650,0
|
|
20240726,105600,12772493,650,650,650,650,4
|
|
20240726,105500,12769893,642,642,642,642,0
|
|
20240726,105400,12769893,642,642,642,642,0
|
|
20240726,105300,12769893,642,642,642,642,156
|
|
20240726,105200,12669741,642,643,643,642,2369
|
|
20240726,105100,11148109,648,648,648,648,0
|
|
20240726,105000,11148109,648,648,648,648,0
|
|
20240726,104900,11148109,648,648,648,648,0
|
|
20240726,104800,11148109,648,648,648,648,0
|
|
20240726,104700,11148109,648,643,648,643,4
|
|
20240726,104600,11145527,643,643,643,643,0
|
|
20240726,104500,11145527,643,643,643,643,255
|
|
20240726,104400,10981562,643,645,645,643,1626
|
|
20240726,104300,9934163,645,645,645,645,0
|
|
20240726,104200,9934163,645,645,645,645,0
|
|
20240726,104100,9934163,645,645,645,645,0
|
|
20240726,104000,9934163,645,645,645,645,0
|
|
20240726,103900,9934163,645,645,645,645,0
|
|
20240726,103800,9934163,645,645,645,645,0
|
|
20240726,103700,9934163,645,645,645,645,21
|
|
20240726,103600,9920618,649,649,649,649,0
|
|
20240726,103500,9920618,649,649,649,649,0
|
|
20240726,103400,9920618,649,649,649,649,0
|
|
20240726,103300,9920618,649,649,649,649,0
|
|
20240726,103200,9920618,649,649,649,649,0
|
|
20240726,103100,9920618,649,649,649,649,3
|
|
20240726,103000,9918671,646,646,646,646,0
|
|
20240726,102900,9918671,646,646,646,646,0
|
|
20240726,102800,9918671,646,646,646,646,0
|
|
20240726,102700,9918671,646,646,646,646,0
|
|
20240726,102600,9918671,646,646,646,646,4
|
|
20240726,102500,9916087,649,649,649,649,0
|
|
20240726,102400,9916087,649,649,649,649,5
|
|
20240726,102300,9912842,650,650,650,650,0
|
|
20240726,102200,9912842,650,650,650,650,0
|
|
20240726,102100,9912842,650,650,650,650,0
|
|
20240726,102000,9912842,650,650,650,650,23
|
|
20240726,101900,9897892,649,649,649,649,0
|
|
20240726,101800,9897892,649,649,649,649,2995
|
|
20240726,101700,7954137,649,649,649,649,0
|
|
20240726,101600,7954137,649,649,649,649,0
|
|
20240726,101500,7954137,649,649,649,649,1
|
|
20240726,101400,7953488,649,649,649,649,0
|
|
20240726,101300,7953488,649,649,649,649,0
|
|
20240726,101200,7953488,649,648,649,648,2
|
|
20240726,101100,7952191,647,647,647,647,0
|
|
20240726,101000,7952191,647,649,649,647,2
|
|
20240726,100900,7950895,649,649,649,649,0
|
|
20240726,100800,7950895,649,648,649,648,2
|
|
20240726,100700,7949598,648,648,648,648,0
|
|
20240726,100600,7949598,648,648,648,648,1
|
|
20240726,100500,7948950,647,647,647,647,0
|
|
20240726,100400,7948950,647,647,647,647,0
|
|
20240726,100300,7948950,647,647,647,647,1
|
|
20240726,100200,7948303,644,644,644,644,0
|
|
20240726,100100,7948303,644,644,644,644,0
|
|
20240726,100000,7948303,644,644,644,644,2
|
|
20240726,095900,7947015,644,644,644,644,0
|
|
20240726,095800,7947015,644,644,644,644,50
|
|
20240726,095700,7914815,644,644,644,644,0
|
|
20240726,095600,7914815,644,644,644,644,3
|
|
20240726,095500,7912883,642,642,642,642,0
|
|
20240726,095400,7912883,642,642,642,642,0
|
|
20240726,095300,7912883,642,646,646,642,1033
|
|
20240726,095200,7249650,642,642,642,642,0
|
|
20240726,095100,7249650,642,643,643,642,100
|
|
20240726,095000,7185449,643,643,643,643,0
|
|
20240726,094900,7185449,643,643,643,643,775
|
|
20240726,094800,6687124,643,643,643,643,0
|
|
20240726,094700,6687124,643,645,645,642,2152
|
|
20240726,094600,5301102,645,645,645,645,202
|
|
20240726,094500,5170812,646,646,646,646,3
|
|
20240726,094400,5168874,646,646,646,646,0
|
|
20240726,094300,5168874,646,646,646,646,1
|
|
20240726,094200,5168228,647,648,648,647,4
|
|
20240726,094100,5165639,647,647,647,647,1
|
|
20240726,094000,5164992,647,649,649,647,3
|
|
20240726,093900,5163048,645,645,645,645,127
|
|
20240726,093800,5081133,645,645,645,645,0
|
|
20240726,093700,5081133,645,645,645,645,50
|
|
20240726,093600,5048883,646,646,646,646,0
|
|
20240726,093500,5048883,646,646,646,646,13
|
|
20240726,093400,5040485,646,646,646,646,0
|
|
20240726,093300,5040485,646,646,646,646,1
|
|
20240726,093200,5039839,646,646,646,646,0
|
|
20240726,093100,5039839,646,646,646,646,12
|
|
20240726,093000,5032087,646,646,646,646,0
|
|
20240726,092900,5032087,646,646,646,646,0
|
|
20240726,092800,5032087,646,646,646,646,3
|
|
20240726,092700,5030149,646,646,646,646,0
|
|
20240726,092600,5030149,646,646,646,646,0
|
|
20240726,092500,5030149,646,646,646,646,0
|
|
20240726,092400,5030149,646,646,646,646,0
|
|
20240726,092300,5030149,646,646,646,646,0
|
|
20240726,092200,5030149,646,646,646,646,0
|
|
20240726,092100,5030149,646,646,646,646,0
|
|
20240726,092000,5030149,646,650,650,646,24
|
|
20240726,091900,5014625,650,650,650,650,1
|
|
20240726,091800,5013975,644,647,647,644,57
|
|
20240726,091700,4977255,649,649,649,649,18
|
|
20240726,091600,4965573,652,652,652,652,0
|
|
20240726,091500,4965573,652,652,652,652,11
|
|
20240726,091400,4958401,652,653,653,652,3643
|
|
20240726,091300,2581836,653,653,653,653,50
|
|
20240726,091200,2549186,653,653,653,653,0
|
|
20240726,091100,2549186,653,653,653,653,0
|
|
20240726,091000,2549186,653,653,653,653,0
|
|
20240726,090900,2549186,653,653,653,653,700
|
|
20240726,090800,2092086,653,655,655,653,135
|
|
20240726,090700,2003913,655,655,655,653,12
|
|
20240726,090600,1996055,657,657,657,657,26
|
|
20240726,090500,1978973,657,656,657,656,460
|
|
20240726,090400,1676872,658,658,658,658,0
|
|
20240726,090300,1676872,658,658,658,658,0
|
|
20240726,090200,1676872,658,658,658,658,936
|
|
20240726,090100,1060984,659,659,659,659,186
|
|
20240726,090000,938410,659,660,660,659,1422
|