627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192400,21207342,316,316,316,316,1055
|
|
20240726,192300,21207342,316,316,316,316,0
|
|
20240726,192200,21207342,316,316,316,316,0
|
|
20240726,192100,21207342,316,316,316,316,0
|
|
20240726,192000,21207342,316,316,316,316,0
|
|
20240726,191900,21207342,316,316,316,316,0
|
|
20240726,191800,21207342,316,316,316,316,0
|
|
20240726,191700,21207342,316,316,316,316,0
|
|
20240726,191600,21207342,316,316,316,316,0
|
|
20240726,191500,21207342,316,316,316,316,0
|
|
20240726,191400,21207342,316,316,316,316,0
|
|
20240726,191300,21207342,316,316,316,316,0
|
|
20240726,191200,21207342,316,316,316,316,0
|
|
20240726,191100,21207342,316,316,316,316,0
|
|
20240726,191000,21207342,316,316,316,316,0
|
|
20240726,190900,21207342,316,316,316,316,0
|
|
20240726,190800,21207342,316,316,316,316,0
|
|
20240726,190700,21207342,316,316,316,316,0
|
|
20240726,190600,21207342,316,316,316,316,0
|
|
20240726,190500,21207342,316,316,316,316,0
|
|
20240726,190400,21207342,316,316,316,316,0
|
|
20240726,190300,21207342,316,316,316,316,0
|
|
20240726,190200,21207342,316,316,316,316,0
|
|
20240726,190100,21207342,316,316,316,316,0
|
|
20240726,190000,21207342,316,316,316,316,0
|
|
20240726,185900,21207342,316,316,316,316,0
|
|
20240726,185800,21207342,316,316,316,316,0
|
|
20240726,185700,21207342,316,316,316,316,0
|
|
20240726,185600,21207342,316,316,316,316,0
|
|
20240726,185500,21207342,316,316,316,316,0
|
|
20240726,185400,21207342,316,316,316,316,1055
|
|
20240726,185300,21207342,316,316,316,316,0
|
|
20240726,185200,21207342,316,316,316,316,0
|
|
20240726,185100,21207342,316,316,316,316,0
|
|
20240726,185000,21207342,316,316,316,316,0
|
|
20240726,184900,21207342,316,316,316,316,0
|
|
20240726,184800,21207342,316,316,316,316,0
|
|
20240726,184700,21207342,316,316,316,316,0
|
|
20240726,184600,21207342,316,316,316,316,0
|
|
20240726,184500,21207342,316,316,316,316,0
|
|
20240726,184400,21207342,316,316,316,316,0
|
|
20240726,184300,21207342,316,316,316,316,0
|
|
20240726,184200,21207342,316,316,316,316,0
|
|
20240726,184100,21207342,316,316,316,316,0
|
|
20240726,184000,21207342,316,316,316,316,0
|
|
20240726,183900,21207342,316,316,316,316,0
|
|
20240726,183800,21207342,316,316,316,316,0
|
|
20240726,183700,21207342,316,316,316,316,0
|
|
20240726,183600,21207342,316,316,316,316,0
|
|
20240726,183500,21207342,316,316,316,316,0
|
|
20240726,183400,21207342,316,316,316,316,0
|
|
20240726,183300,21207342,316,316,316,316,0
|
|
20240726,183200,21207342,316,316,316,316,0
|
|
20240726,183100,21207342,316,316,316,316,0
|
|
20240726,183000,21207342,316,316,316,316,0
|
|
20240726,182900,21207342,316,316,316,316,0
|
|
20240726,182800,21207342,316,316,316,316,0
|
|
20240726,182700,21207342,316,316,316,316,0
|
|
20240726,182600,21207342,316,316,316,316,0
|
|
20240726,182500,21207342,316,316,316,316,0
|
|
20240726,182400,21207342,316,316,316,316,1055
|
|
20240726,182300,21207342,316,316,316,316,0
|
|
20240726,182200,21207342,316,316,316,316,0
|
|
20240726,182100,21207342,316,316,316,316,0
|
|
20240726,182000,21207342,316,316,316,316,0
|
|
20240726,181900,21207342,316,316,316,316,0
|
|
20240726,181800,21207342,316,316,316,316,0
|
|
20240726,181700,21207342,316,316,316,316,0
|
|
20240726,181600,21207342,316,316,316,316,0
|
|
20240726,181500,21207342,316,316,316,316,0
|
|
20240726,181400,21207342,316,316,316,316,0
|
|
20240726,181300,21207342,316,316,316,316,0
|
|
20240726,181200,21207342,316,316,316,316,0
|
|
20240726,181100,21207342,316,316,316,316,0
|
|
20240726,181000,21207342,316,316,316,316,0
|
|
20240726,180900,21207342,316,316,316,316,0
|
|
20240726,180800,21207342,316,316,316,316,0
|
|
20240726,180700,21207342,316,316,316,316,0
|
|
20240726,180600,21207342,316,316,316,316,0
|
|
20240726,180500,21207342,316,316,316,316,0
|
|
20240726,180400,21207342,316,316,316,316,0
|
|
20240726,180300,21207342,316,316,316,316,0
|
|
20240726,180200,21207342,316,316,316,316,0
|
|
20240726,180100,21207342,316,316,316,316,0
|
|
20240726,180000,21207342,316,316,316,316,0
|
|
20240726,175900,21207342,316,316,316,316,0
|
|
20240726,175800,21207342,316,316,316,316,0
|
|
20240726,175700,21207342,316,316,316,316,0
|
|
20240726,175600,21207342,316,316,316,316,0
|
|
20240726,175500,21207342,316,316,316,316,0
|
|
20240726,175400,21207342,316,316,316,316,1055
|
|
20240726,175300,21207342,316,316,316,316,0
|
|
20240726,175200,21207342,316,316,316,316,0
|
|
20240726,175100,21207342,316,316,316,316,0
|
|
20240726,175000,21207342,316,316,316,316,0
|
|
20240726,174900,21207342,316,316,316,316,0
|
|
20240726,174800,21207342,316,316,316,316,0
|
|
20240726,174700,21207342,316,316,316,316,0
|
|
20240726,174600,21207342,316,316,316,316,0
|
|
20240726,174500,21207342,316,316,316,316,0
|
|
20240726,174400,21207342,316,316,316,316,0
|
|
20240726,174300,21207342,316,316,316,316,0
|
|
20240726,174200,21207342,316,316,316,316,0
|
|
20240726,174100,21207342,316,316,316,316,0
|
|
20240726,174000,21207342,316,316,316,316,0
|
|
20240726,173900,21207342,316,316,316,316,0
|
|
20240726,173800,21207342,316,316,316,316,0
|
|
20240726,173700,21207342,316,316,316,316,0
|
|
20240726,173600,21207342,316,316,316,316,0
|
|
20240726,173500,21207342,316,316,316,316,0
|
|
20240726,173400,21207342,316,316,316,316,0
|
|
20240726,173300,21207342,316,316,316,316,0
|
|
20240726,173200,21207342,316,316,316,316,0
|
|
20240726,173100,21207342,316,316,316,316,0
|
|
20240726,173000,21207342,316,316,316,316,0
|
|
20240726,172900,21207342,316,316,316,316,0
|
|
20240726,172800,21207342,316,316,316,316,0
|
|
20240726,172700,21207342,316,316,316,316,0
|
|
20240726,172600,21207342,316,316,316,316,0
|
|
20240726,172500,21207342,316,316,316,316,0
|
|
20240726,172400,21207342,316,316,316,316,1055
|
|
20240726,172300,21207342,316,316,316,316,0
|
|
20240726,172200,21207342,316,316,316,316,0
|
|
20240726,172100,21207342,316,316,316,316,0
|
|
20240726,172000,21207342,316,316,316,316,0
|
|
20240726,171900,21207342,316,316,316,316,0
|
|
20240726,171800,21207342,316,316,316,316,0
|
|
20240726,171700,21207342,316,316,316,316,0
|
|
20240726,171600,21207342,316,316,316,316,0
|
|
20240726,171500,21207342,316,316,316,316,0
|
|
20240726,171400,21207342,316,316,316,316,0
|
|
20240726,171300,21207342,316,316,316,316,0
|
|
20240726,171200,21207342,316,316,316,316,0
|
|
20240726,171100,21207342,316,316,316,316,0
|
|
20240726,171000,21207342,316,316,316,316,0
|
|
20240726,170900,21207342,316,316,316,316,0
|
|
20240726,170800,21207342,316,316,316,316,0
|
|
20240726,170700,21207342,316,316,316,316,0
|
|
20240726,170600,21207342,316,316,316,316,0
|
|
20240726,170500,21207342,316,316,316,316,0
|
|
20240726,170400,21207342,316,316,316,316,0
|
|
20240726,170300,21207342,316,316,316,316,0
|
|
20240726,170200,21207342,316,316,316,316,0
|
|
20240726,170100,21207342,316,316,316,316,0
|
|
20240726,170000,21207342,316,316,316,316,0
|
|
20240726,165900,21207342,316,316,316,316,0
|
|
20240726,165800,21207342,316,316,316,316,0
|
|
20240726,165700,21207342,316,316,316,316,0
|
|
20240726,165600,21207342,316,316,316,316,0
|
|
20240726,165500,21207342,316,316,316,316,0
|
|
20240726,165400,21207342,316,316,316,316,1055
|
|
20240726,165300,21207342,316,316,316,316,0
|
|
20240726,165200,21207342,316,316,316,316,0
|
|
20240726,165100,21207342,316,316,316,316,0
|
|
20240726,165000,21207342,316,316,316,316,0
|
|
20240726,164900,21207342,316,316,316,316,0
|
|
20240726,164800,21207342,316,316,316,316,0
|
|
20240726,164700,21207342,316,316,316,316,0
|
|
20240726,164600,21207342,316,316,316,316,0
|
|
20240726,164500,21207342,316,316,316,316,0
|
|
20240726,164400,21207342,316,316,316,316,0
|
|
20240726,164300,21207342,316,316,316,316,0
|
|
20240726,164200,21207342,316,316,316,316,0
|
|
20240726,164100,21207342,316,316,316,316,0
|
|
20240726,164000,21207342,316,316,316,316,0
|
|
20240726,163900,21207342,316,316,316,316,0
|
|
20240726,163800,21207342,316,316,316,316,0
|
|
20240726,163700,21207342,316,316,316,316,0
|
|
20240726,163600,21207342,316,316,316,316,0
|
|
20240726,163500,21207342,316,316,316,316,0
|
|
20240726,163400,21207342,316,316,316,316,0
|
|
20240726,163300,21207342,316,316,316,316,0
|
|
20240726,163200,21207342,316,316,316,316,0
|
|
20240726,163100,21207342,316,316,316,316,0
|
|
20240726,163000,21207342,316,316,316,316,0
|
|
20240726,162900,21207342,316,316,316,316,0
|
|
20240726,162800,21207342,316,316,316,316,0
|
|
20240726,162700,21207342,316,316,316,316,0
|
|
20240726,162600,21207342,316,316,316,316,0
|
|
20240726,162500,21207342,316,316,316,316,0
|
|
20240726,162400,21207342,316,316,316,316,1055
|
|
20240726,162300,21207342,316,316,316,316,0
|
|
20240726,162200,21207342,316,316,316,316,0
|
|
20240726,162100,21207342,316,316,316,316,0
|
|
20240726,162000,21207342,316,316,316,316,0
|
|
20240726,161900,21207342,316,316,316,316,0
|
|
20240726,161800,21207342,316,316,316,316,0
|
|
20240726,161700,21207342,316,316,316,316,0
|
|
20240726,161600,21207342,316,316,316,316,0
|
|
20240726,161500,21207342,316,316,316,316,0
|
|
20240726,161400,21207342,316,316,316,316,0
|
|
20240726,161300,21207342,316,316,316,316,0
|
|
20240726,161200,21207342,316,316,316,316,0
|
|
20240726,161100,21207342,316,316,316,316,0
|
|
20240726,161000,21207342,316,316,316,316,0
|
|
20240726,160900,21207342,316,316,316,316,0
|
|
20240726,160800,21207342,316,316,316,316,0
|
|
20240726,160700,21207342,316,316,316,316,0
|
|
20240726,160600,21207342,316,316,316,316,0
|
|
20240726,160500,21207342,316,316,316,316,0
|
|
20240726,160400,21207342,316,316,316,316,0
|
|
20240726,160300,21207342,316,316,316,316,0
|
|
20240726,160200,21207342,316,316,316,316,0
|
|
20240726,160100,21207342,316,316,316,316,0
|
|
20240726,160000,21207342,316,316,316,316,0
|
|
20240726,155900,21207342,316,316,316,316,0
|
|
20240726,155800,21207342,316,316,316,316,0
|
|
20240726,155700,21207342,316,316,316,316,0
|
|
20240726,155600,21207342,316,316,316,316,0
|
|
20240726,155500,21207342,316,316,316,316,0
|
|
20240726,155400,21207342,316,316,316,316,1055
|
|
20240726,155300,21207342,316,316,316,316,0
|
|
20240726,155200,21207342,316,316,316,316,0
|
|
20240726,155100,21207342,316,316,316,316,0
|
|
20240726,155000,21207342,316,316,316,316,0
|
|
20240726,154900,21207342,316,316,316,316,0
|
|
20240726,154800,21207342,316,316,316,316,0
|
|
20240726,154700,21207342,316,316,316,316,0
|
|
20240726,154600,21207342,316,316,316,316,0
|
|
20240726,154500,21207342,316,316,316,316,0
|
|
20240726,154400,21207342,316,316,316,316,0
|
|
20240726,154300,21207342,316,316,316,316,0
|
|
20240726,154200,21207342,316,316,316,316,0
|
|
20240726,154100,21207342,316,316,316,316,0
|
|
20240726,154000,21207342,316,316,316,316,0
|
|
20240726,153900,21207342,316,316,316,316,0
|
|
20240726,153800,21207342,316,316,316,316,0
|
|
20240726,153700,21207342,316,316,316,316,0
|
|
20240726,153600,21207342,316,316,316,316,0
|
|
20240726,153500,21207342,316,316,316,316,0
|
|
20240726,153400,21207342,316,316,316,316,0
|
|
20240726,153300,21207342,316,316,316,316,0
|
|
20240726,153200,21207342,316,316,316,316,0
|
|
20240726,153100,21207342,316,316,316,316,0
|
|
20240726,153000,21207342,316,316,316,316,1055
|
|
20240726,152900,20873962,316,316,316,316,0
|
|
20240726,152800,20873962,316,316,316,316,0
|
|
20240726,152700,20873962,316,316,316,316,0
|
|
20240726,152600,20873962,316,316,316,316,0
|
|
20240726,152500,20873962,316,316,316,316,0
|
|
20240726,152400,20873962,316,316,316,316,0
|
|
20240726,152300,20873962,316,316,316,316,0
|
|
20240726,152200,20873962,316,316,316,316,0
|
|
20240726,152100,20873962,316,316,316,316,0
|
|
20240726,152000,20873962,316,316,316,316,0
|
|
20240726,151900,20873962,316,316,316,316,1
|
|
20240726,151800,20873646,314,315,315,314,559
|
|
20240726,151700,20697840,315,315,315,315,55
|
|
20240726,151600,20680515,315,315,315,315,166
|
|
20240726,151500,20628225,315,315,315,315,30
|
|
20240726,151400,20618775,315,315,315,315,5
|
|
20240726,151300,20617200,315,315,315,315,5
|
|
20240726,151200,20615625,316,316,316,316,0
|
|
20240726,151100,20615625,316,316,316,316,1086
|
|
20240726,151000,20272449,316,315,316,315,514
|
|
20240726,150900,20110026,316,316,316,316,0
|
|
20240726,150800,20110026,316,316,316,316,0
|
|
20240726,150700,20110026,316,316,316,316,0
|
|
20240726,150600,20110026,316,316,316,316,0
|
|
20240726,150500,20110026,316,316,316,316,0
|
|
20240726,150400,20110026,316,315,316,315,890
|
|
20240726,150300,19829674,315,315,315,315,0
|
|
20240726,150200,19829674,315,315,315,315,0
|
|
20240726,150100,19829674,315,315,315,315,0
|
|
20240726,150000,19829674,315,315,315,315,0
|
|
20240726,145900,19829674,315,315,315,315,0
|
|
20240726,145800,19829674,315,315,315,315,365
|
|
20240726,145700,19714699,313,313,313,313,0
|
|
20240726,145600,19714699,313,313,313,313,0
|
|
20240726,145500,19714699,313,315,315,313,2010
|
|
20240726,145400,19085537,315,315,315,315,1129
|
|
20240726,145300,18729902,315,315,315,315,0
|
|
20240726,145200,18729902,315,315,315,315,0
|
|
20240726,145100,18729902,315,315,315,315,0
|
|
20240726,145000,18729902,315,315,315,315,0
|
|
20240726,144900,18729902,315,315,315,315,0
|
|
20240726,144800,18729902,315,315,315,315,0
|
|
20240726,144700,18729902,315,315,315,315,0
|
|
20240726,144600,18729902,315,315,315,315,0
|
|
20240726,144500,18729902,315,315,315,315,0
|
|
20240726,144400,18729902,315,315,315,315,1
|
|
20240726,144300,18729587,316,316,316,316,0
|
|
20240726,144200,18729587,316,316,316,316,0
|
|
20240726,144100,18729587,316,316,316,316,0
|
|
20240726,144000,18729587,316,316,316,316,0
|
|
20240726,143900,18729587,316,316,316,316,0
|
|
20240726,143800,18729587,316,316,316,316,0
|
|
20240726,143700,18729587,316,316,316,316,0
|
|
20240726,143600,18729587,316,316,316,316,0
|
|
20240726,143500,18729587,316,316,316,316,0
|
|
20240726,143400,18729587,316,316,316,316,0
|
|
20240726,143300,18729587,316,315,316,315,35
|
|
20240726,143200,18718559,316,316,316,316,4
|
|
20240726,143100,18717295,316,316,316,316,501
|
|
20240726,143000,18558979,316,316,316,316,3
|
|
20240726,142900,18558031,315,315,315,315,0
|
|
20240726,142800,18558031,315,315,315,315,0
|
|
20240726,142700,18558031,315,315,315,315,20
|
|
20240726,142600,18551731,315,316,316,315,58
|
|
20240726,142500,18533434,316,316,316,316,74
|
|
20240726,142400,18510050,316,316,316,316,0
|
|
20240726,142300,18510050,316,316,316,316,0
|
|
20240726,142200,18510050,316,316,316,316,4
|
|
20240726,142100,18508786,316,316,316,316,0
|
|
20240726,142000,18508786,316,316,316,316,0
|
|
20240726,141900,18508786,316,316,316,316,0
|
|
20240726,141800,18508786,316,316,316,316,10
|
|
20240726,141700,18505626,315,315,315,315,5
|
|
20240726,141600,18504051,316,316,316,316,0
|
|
20240726,141500,18504051,316,316,316,316,0
|
|
20240726,141400,18504051,316,316,316,316,0
|
|
20240726,141300,18504051,316,316,316,316,0
|
|
20240726,141200,18504051,316,316,316,316,0
|
|
20240726,141100,18504051,316,316,316,316,0
|
|
20240726,141000,18504051,316,316,316,316,0
|
|
20240726,140900,18504051,316,316,316,316,5
|
|
20240726,140800,18502471,317,317,317,317,0
|
|
20240726,140700,18502471,317,317,317,317,1
|
|
20240726,140600,18502154,316,316,316,316,791
|
|
20240726,140500,18252198,316,316,316,316,0
|
|
20240726,140400,18252198,316,316,316,316,0
|
|
20240726,140300,18252198,316,316,316,316,0
|
|
20240726,140200,18252198,316,316,316,316,0
|
|
20240726,140100,18252198,316,316,316,316,182
|
|
20240726,140000,18194686,316,316,316,316,0
|
|
20240726,135900,18194686,316,316,316,316,0
|
|
20240726,135800,18194686,316,316,316,316,0
|
|
20240726,135700,18194686,316,316,316,316,0
|
|
20240726,135600,18194686,316,316,316,316,0
|
|
20240726,135500,18194686,316,316,316,316,0
|
|
20240726,135400,18194686,316,315,316,315,500
|
|
20240726,135300,18036914,315,315,315,315,0
|
|
20240726,135200,18036914,315,315,315,315,28
|
|
20240726,135100,18028094,315,315,315,315,0
|
|
20240726,135000,18028094,315,315,315,315,0
|
|
20240726,134900,18028094,315,315,315,315,0
|
|
20240726,134800,18028094,315,315,315,315,0
|
|
20240726,134700,18028094,315,315,315,315,0
|
|
20240726,134600,18028094,315,315,315,315,211
|
|
20240726,134500,17961629,315,314,315,314,383
|
|
20240726,134400,17840995,315,315,315,315,0
|
|
20240726,134300,17840995,315,315,315,315,0
|
|
20240726,134200,17840995,315,314,315,314,35
|
|
20240726,134100,17829993,314,314,314,314,0
|
|
20240726,134000,17829993,314,314,314,314,0
|
|
20240726,133900,17829993,314,314,314,314,800
|
|
20240726,133800,17578793,314,314,314,314,0
|
|
20240726,133700,17578793,314,314,314,314,0
|
|
20240726,133600,17578793,314,314,314,314,90
|
|
20240726,133500,17550533,316,316,316,316,0
|
|
20240726,133400,17550533,316,316,316,316,0
|
|
20240726,133300,17550533,316,316,316,316,0
|
|
20240726,133200,17550533,316,316,316,316,0
|
|
20240726,133100,17550533,316,316,316,316,0
|
|
20240726,133000,17550533,316,316,316,316,0
|
|
20240726,132900,17550533,316,316,316,316,0
|
|
20240726,132800,17550533,316,316,316,316,0
|
|
20240726,132700,17550533,316,316,316,316,0
|
|
20240726,132600,17550533,316,314,316,314,2154
|
|
20240726,132500,16874175,313,313,313,313,0
|
|
20240726,132400,16874175,313,313,313,313,0
|
|
20240726,132300,16874175,313,313,313,313,0
|
|
20240726,132200,16874175,313,313,313,313,0
|
|
20240726,132100,16874175,313,313,313,313,0
|
|
20240726,132000,16874175,313,313,313,313,0
|
|
20240726,131900,16874175,313,313,313,313,0
|
|
20240726,131800,16874175,313,313,313,313,0
|
|
20240726,131700,16874175,313,313,313,313,0
|
|
20240726,131600,16874175,313,313,313,313,0
|
|
20240726,131500,16874175,313,314,314,313,3215
|
|
20240726,131400,15866158,315,315,315,315,5003
|
|
20240726,131300,14290213,317,317,317,317,4782
|
|
20240726,131200,12774319,318,318,318,318,0
|
|
20240726,131100,12774319,318,318,318,318,14
|
|
20240726,131000,12769867,318,318,318,318,0
|
|
20240726,130900,12769867,318,318,318,318,0
|
|
20240726,130800,12769867,318,318,318,318,0
|
|
20240726,130700,12769867,318,318,318,318,0
|
|
20240726,130600,12769867,318,318,318,318,1
|
|
20240726,130500,12769549,317,317,317,317,0
|
|
20240726,130400,12769549,317,317,317,317,0
|
|
20240726,130300,12769549,317,317,317,317,0
|
|
20240726,130200,12769549,317,317,317,317,0
|
|
20240726,130100,12769549,317,317,317,317,0
|
|
20240726,130000,12769549,317,317,317,317,0
|
|
20240726,125900,12769549,317,317,317,317,0
|
|
20240726,125800,12769549,317,317,317,317,0
|
|
20240726,125700,12769549,317,317,317,317,0
|
|
20240726,125600,12769549,317,317,317,317,1
|
|
20240726,125500,12769232,318,318,318,318,0
|
|
20240726,125400,12769232,318,318,318,318,485
|
|
20240726,125300,12615002,318,318,318,318,0
|
|
20240726,125200,12615002,318,318,318,318,4000
|
|
20240726,125100,11343002,318,318,318,318,0
|
|
20240726,125000,11343002,318,318,318,318,0
|
|
20240726,124900,11343002,318,318,318,318,0
|
|
20240726,124800,11343002,318,318,318,318,0
|
|
20240726,124700,11343002,318,318,318,318,0
|
|
20240726,124600,11343002,318,318,318,318,0
|
|
20240726,124500,11343002,318,318,318,318,0
|
|
20240726,124400,11343002,318,318,318,318,2
|
|
20240726,124300,11342366,317,317,317,317,0
|
|
20240726,124200,11342366,317,317,317,317,1000
|
|
20240726,124100,11025366,317,317,317,317,0
|
|
20240726,124000,11025366,317,317,317,317,0
|
|
20240726,123900,11025366,317,317,317,317,0
|
|
20240726,123800,11025366,317,317,317,317,0
|
|
20240726,123700,11025366,317,317,317,317,0
|
|
20240726,123600,11025366,317,317,317,317,0
|
|
20240726,123500,11025366,317,317,317,317,0
|
|
20240726,123400,11025366,317,317,317,317,0
|
|
20240726,123300,11025366,317,317,317,317,0
|
|
20240726,123200,11025366,317,317,317,317,0
|
|
20240726,123100,11025366,317,317,317,317,0
|
|
20240726,123000,11025366,317,317,317,317,0
|
|
20240726,122900,11025366,317,317,317,317,116
|
|
20240726,122800,10988594,318,318,318,318,0
|
|
20240726,122700,10988594,318,318,318,318,9
|
|
20240726,122600,10985732,317,317,317,317,116
|
|
20240726,122500,10948960,317,317,317,317,14
|
|
20240726,122400,10944522,318,318,318,318,0
|
|
20240726,122300,10944522,318,318,318,318,3
|
|
20240726,122200,10943568,317,317,317,317,0
|
|
20240726,122100,10943568,317,317,317,317,0
|
|
20240726,122000,10943568,317,317,317,317,0
|
|
20240726,121900,10943568,317,317,317,317,10
|
|
20240726,121800,10940398,318,318,318,318,0
|
|
20240726,121700,10940398,318,318,318,318,0
|
|
20240726,121600,10940398,318,318,318,318,0
|
|
20240726,121500,10940398,318,318,318,318,0
|
|
20240726,121400,10940398,318,318,318,318,0
|
|
20240726,121300,10940398,318,318,318,318,0
|
|
20240726,121200,10940398,318,318,318,318,0
|
|
20240726,121100,10940398,318,318,318,318,0
|
|
20240726,121000,10940398,318,318,318,318,0
|
|
20240726,120900,10940398,318,318,318,318,0
|
|
20240726,120800,10940398,318,317,318,317,8
|
|
20240726,120700,10937858,318,318,318,318,157
|
|
20240726,120600,10887932,318,318,318,318,0
|
|
20240726,120500,10887932,318,318,318,318,0
|
|
20240726,120400,10887932,318,318,318,318,0
|
|
20240726,120300,10887932,318,318,318,318,0
|
|
20240726,120200,10887932,318,318,318,318,0
|
|
20240726,120100,10887932,318,318,318,318,0
|
|
20240726,120000,10887932,318,318,318,318,0
|
|
20240726,115900,10887932,318,318,318,318,0
|
|
20240726,115800,10887932,318,318,318,318,0
|
|
20240726,115700,10887932,318,318,318,318,0
|
|
20240726,115600,10887932,318,318,318,318,20
|
|
20240726,115500,10881572,318,318,318,318,0
|
|
20240726,115400,10881572,318,318,318,318,0
|
|
20240726,115300,10881572,318,318,318,318,0
|
|
20240726,115200,10881572,318,318,318,318,0
|
|
20240726,115100,10881572,318,318,318,318,0
|
|
20240726,115000,10881572,318,318,318,318,0
|
|
20240726,114900,10881572,318,317,318,317,19
|
|
20240726,114800,10875545,317,317,317,317,0
|
|
20240726,114700,10875545,317,317,317,317,5000
|
|
20240726,114600,9290545,317,317,317,317,0
|
|
20240726,114500,9290545,317,317,317,317,100
|
|
20240726,114400,9258845,318,318,318,318,335
|
|
20240726,114300,9152315,317,317,317,317,0
|
|
20240726,114200,9152315,317,317,317,317,200
|
|
20240726,114100,9088915,317,317,317,317,0
|
|
20240726,114000,9088915,317,317,317,317,1208
|
|
20240726,113900,8705979,317,317,317,317,0
|
|
20240726,113800,8705979,317,317,317,317,10
|
|
20240726,113700,8702809,315,315,315,315,0
|
|
20240726,113600,8702809,315,315,315,315,1
|
|
20240726,113500,8702494,315,315,315,315,0
|
|
20240726,113400,8702494,315,315,315,315,600
|
|
20240726,113300,8513494,317,317,317,317,0
|
|
20240726,113200,8513494,317,317,317,317,0
|
|
20240726,113100,8513494,317,317,317,317,7
|
|
20240726,113000,8511275,316,316,316,316,6
|
|
20240726,112900,8509379,316,316,316,316,0
|
|
20240726,112800,8509379,316,316,316,316,10
|
|
20240726,112700,8506219,317,317,317,317,1261
|
|
20240726,112600,8106482,317,317,317,317,0
|
|
20240726,112500,8106482,317,317,317,317,0
|
|
20240726,112400,8106482,317,317,317,317,10
|
|
20240726,112300,8103312,316,316,316,316,5
|
|
20240726,112200,8101732,316,316,316,316,0
|
|
20240726,112100,8101732,316,316,316,316,6
|
|
20240726,112000,8099836,315,315,315,315,0
|
|
20240726,111900,8099836,315,315,315,315,34
|
|
20240726,111800,8089126,315,315,315,315,366
|
|
20240726,111700,7973836,315,315,315,315,0
|
|
20240726,111600,7973836,315,315,315,315,0
|
|
20240726,111500,7973836,315,315,315,315,3
|
|
20240726,111400,7972891,316,316,316,316,0
|
|
20240726,111300,7972891,316,316,316,316,0
|
|
20240726,111200,7972891,316,316,316,316,21
|
|
20240726,111100,7966255,316,316,316,316,11
|
|
20240726,111000,7962779,317,317,317,317,10
|
|
20240726,110900,7959609,317,317,317,317,18
|
|
20240726,110800,7953903,318,318,318,318,0
|
|
20240726,110700,7953903,318,318,318,318,0
|
|
20240726,110600,7953903,318,318,318,318,0
|
|
20240726,110500,7953903,318,318,318,318,0
|
|
20240726,110400,7953903,318,318,318,318,0
|
|
20240726,110300,7953903,318,318,318,318,0
|
|
20240726,110200,7953903,318,318,318,318,0
|
|
20240726,110100,7953903,318,318,318,318,2
|
|
20240726,110000,7953267,318,317,318,317,785
|
|
20240726,105900,7704166,317,317,317,317,0
|
|
20240726,105800,7704166,317,317,317,317,0
|
|
20240726,105700,7704166,317,317,317,317,10
|
|
20240726,105600,7700996,317,317,317,317,0
|
|
20240726,105500,7700996,317,317,317,317,0
|
|
20240726,105400,7700996,317,317,317,316,61
|
|
20240726,105300,7681669,318,317,318,317,502
|
|
20240726,105200,7522164,316,316,316,316,0
|
|
20240726,105100,7522164,316,316,316,316,55
|
|
20240726,105000,7504784,315,315,315,315,0
|
|
20240726,104900,7504784,315,315,315,315,0
|
|
20240726,104800,7504784,315,315,315,315,0
|
|
20240726,104700,7504784,315,315,315,315,0
|
|
20240726,104600,7504784,315,315,315,315,0
|
|
20240726,104500,7504784,315,315,315,315,0
|
|
20240726,104400,7504784,315,315,315,315,2459
|
|
20240726,104300,6730199,314,314,314,314,0
|
|
20240726,104200,6730199,314,314,314,314,150
|
|
20240726,104100,6683099,314,315,315,314,1134
|
|
20240726,104000,6326795,316,316,316,316,587
|
|
20240726,103900,6141303,317,317,317,317,0
|
|
20240726,103800,6141303,317,317,317,317,3
|
|
20240726,103700,6140352,317,317,317,317,20
|
|
20240726,103600,6134012,318,318,318,318,0
|
|
20240726,103500,6134012,318,318,318,318,0
|
|
20240726,103400,6134012,318,318,318,318,12
|
|
20240726,103300,6130196,316,316,316,316,12
|
|
20240726,103200,6126404,318,318,318,318,0
|
|
20240726,103100,6126404,318,318,318,318,0
|
|
20240726,103000,6126404,318,318,318,318,0
|
|
20240726,102900,6126404,318,318,318,318,0
|
|
20240726,102800,6126404,318,318,318,318,0
|
|
20240726,102700,6126404,318,318,318,318,300
|
|
20240726,102600,6031004,318,318,318,318,0
|
|
20240726,102500,6031004,318,318,318,318,0
|
|
20240726,102400,6031004,318,318,318,318,344
|
|
20240726,102300,5921612,318,318,318,318,0
|
|
20240726,102200,5921612,318,318,318,318,1000
|
|
20240726,102100,5603612,318,317,318,317,20
|
|
20240726,102000,5597254,317,317,317,317,0
|
|
20240726,101900,5597254,317,317,317,317,0
|
|
20240726,101800,5597254,317,317,317,317,24
|
|
20240726,101700,5589646,318,318,318,318,0
|
|
20240726,101600,5589646,318,318,318,318,140
|
|
20240726,101500,5545126,317,317,317,317,0
|
|
20240726,101400,5545126,317,317,317,317,18
|
|
20240726,101300,5539420,317,317,317,317,0
|
|
20240726,101200,5539420,317,317,317,317,189
|
|
20240726,101100,5479507,318,318,318,318,20
|
|
20240726,101000,5473147,318,318,319,318,413
|
|
20240726,100900,5341608,320,320,320,320,700
|
|
20240726,100800,5117608,320,320,320,320,0
|
|
20240726,100700,5117608,320,319,320,319,20
|
|
20240726,100600,5111218,320,320,320,320,1
|
|
20240726,100500,5110898,319,319,319,319,25
|
|
20240726,100400,5102923,320,320,320,320,6
|
|
20240726,100300,5101003,319,319,319,319,2159
|
|
20240726,100200,4412282,319,319,319,319,8
|
|
20240726,100100,4409730,319,319,319,319,24
|
|
20240726,100000,4402074,319,315,319,315,5024
|
|
20240726,095900,2814531,315,315,315,315,0
|
|
20240726,095800,2814531,315,315,315,315,91
|
|
20240726,095700,2785866,315,315,315,315,1
|
|
20240726,095600,2785551,314,314,314,314,8
|
|
20240726,095500,2783039,314,314,314,314,0
|
|
20240726,095400,2783039,314,314,314,314,7
|
|
20240726,095300,2780841,314,314,314,314,0
|
|
20240726,095200,2780841,314,314,314,314,0
|
|
20240726,095100,2780841,314,314,314,314,0
|
|
20240726,095000,2780841,314,313,314,313,16
|
|
20240726,094900,2775827,314,314,314,314,5
|
|
20240726,094800,2774257,313,313,313,313,3
|
|
20240726,094700,2773318,313,313,313,313,0
|
|
20240726,094600,2773318,313,313,313,313,1
|
|
20240726,094500,2773005,313,313,313,313,0
|
|
20240726,094400,2773005,313,314,314,313,1000
|
|
20240726,094300,2460000,314,314,314,314,0
|
|
20240726,094200,2460000,314,314,314,314,0
|
|
20240726,094100,2460000,314,313,314,313,29
|
|
20240726,094000,2450914,314,314,314,314,1
|
|
20240726,093900,2450600,313,313,313,313,0
|
|
20240726,093800,2450600,313,313,313,313,0
|
|
20240726,093700,2450600,313,313,313,313,0
|
|
20240726,093600,2450600,313,313,313,313,0
|
|
20240726,093500,2450600,313,313,313,313,300
|
|
20240726,093400,2356700,313,315,315,313,1423
|
|
20240726,093300,1911299,313,313,313,313,0
|
|
20240726,093200,1911299,313,313,313,313,0
|
|
20240726,093100,1911299,313,313,313,313,1000
|
|
20240726,093000,1598299,313,313,313,313,0
|
|
20240726,092900,1598299,313,315,315,313,1084
|
|
20240726,092800,1258741,314,315,315,314,262
|
|
20240726,092700,1176457,315,315,315,315,0
|
|
20240726,092600,1176457,315,315,315,315,0
|
|
20240726,092500,1176457,315,315,315,315,328
|
|
20240726,092400,1073137,315,315,315,315,200
|
|
20240726,092300,1010137,315,315,315,315,0
|
|
20240726,092200,1010137,315,315,315,315,0
|
|
20240726,092100,1010137,315,315,316,315,507
|
|
20240726,092000,850427,315,315,315,315,0
|
|
20240726,091900,850427,315,315,315,315,0
|
|
20240726,091800,850427,315,315,315,315,0
|
|
20240726,091700,850427,315,315,315,315,0
|
|
20240726,091600,850427,315,315,315,315,0
|
|
20240726,091500,850427,315,315,318,315,3
|
|
20240726,091400,849479,315,318,318,315,52
|
|
20240726,091300,833025,318,316,318,316,513
|
|
20240726,091200,670540,316,316,316,316,10
|
|
20240726,091100,667380,315,315,315,315,210
|
|
20240726,091000,601230,315,315,315,315,3
|
|
20240726,090900,600285,314,314,314,314,0
|
|
20240726,090800,600285,314,314,314,314,213
|
|
20240726,090700,533403,313,313,313,313,0
|
|
20240726,090600,533403,313,313,313,313,1397
|
|
20240726,090500,96142,313,313,313,313,7
|
|
20240726,090400,93951,313,313,313,313,0
|
|
20240726,090300,93951,313,313,313,313,3
|
|
20240726,090200,93012,312,312,312,312,1
|
|
20240726,090100,92700,309,309,309,309,0
|
|
20240726,090000,92700,309,309,309,309,300
|