628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192500,58971076,310,310,310,310,2488
|
|
20240726,192400,58971076,310,310,310,310,0
|
|
20240726,192300,58971076,310,310,310,310,0
|
|
20240726,192200,58971076,310,310,310,310,0
|
|
20240726,192100,58971076,310,310,310,310,0
|
|
20240726,192000,58971076,310,310,310,310,0
|
|
20240726,191900,58971076,310,310,310,310,0
|
|
20240726,191800,58971076,310,310,310,310,0
|
|
20240726,191700,58971076,310,310,310,310,0
|
|
20240726,191600,58971076,310,310,310,310,0
|
|
20240726,191500,58971076,310,310,310,310,0
|
|
20240726,191400,58971076,310,310,310,310,0
|
|
20240726,191300,58971076,310,310,310,310,0
|
|
20240726,191200,58971076,310,310,310,310,0
|
|
20240726,191100,58971076,310,310,310,310,0
|
|
20240726,191000,58971076,310,310,310,310,0
|
|
20240726,190900,58971076,310,310,310,310,0
|
|
20240726,190800,58971076,310,310,310,310,0
|
|
20240726,190700,58971076,310,310,310,310,0
|
|
20240726,190600,58971076,310,310,310,310,0
|
|
20240726,190500,58971076,310,310,310,310,0
|
|
20240726,190400,58971076,310,310,310,310,0
|
|
20240726,190300,58971076,310,310,310,310,0
|
|
20240726,190200,58971076,310,310,310,310,0
|
|
20240726,190100,58971076,310,310,310,310,0
|
|
20240726,190000,58971076,310,310,310,310,0
|
|
20240726,185900,58971076,310,310,310,310,0
|
|
20240726,185800,58971076,310,310,310,310,0
|
|
20240726,185700,58971076,310,310,310,310,0
|
|
20240726,185600,58971076,310,310,310,310,0
|
|
20240726,185500,58971076,310,310,310,310,2488
|
|
20240726,185400,58971076,310,310,310,310,0
|
|
20240726,185300,58971076,310,310,310,310,0
|
|
20240726,185200,58971076,310,310,310,310,0
|
|
20240726,185100,58971076,310,310,310,310,0
|
|
20240726,185000,58971076,310,310,310,310,0
|
|
20240726,184900,58971076,310,310,310,310,0
|
|
20240726,184800,58971076,310,310,310,310,0
|
|
20240726,184700,58971076,310,310,310,310,0
|
|
20240726,184600,58971076,310,310,310,310,0
|
|
20240726,184500,58971076,310,310,310,310,0
|
|
20240726,184400,58971076,310,310,310,310,0
|
|
20240726,184300,58971076,310,310,310,310,0
|
|
20240726,184200,58971076,310,310,310,310,0
|
|
20240726,184100,58971076,310,310,310,310,0
|
|
20240726,184000,58971076,310,310,310,310,0
|
|
20240726,183900,58971076,310,310,310,310,0
|
|
20240726,183800,58971076,310,310,310,310,0
|
|
20240726,183700,58971076,310,310,310,310,0
|
|
20240726,183600,58971076,310,310,310,310,0
|
|
20240726,183500,58971076,310,310,310,310,0
|
|
20240726,183400,58971076,310,310,310,310,0
|
|
20240726,183300,58971076,310,310,310,310,0
|
|
20240726,183200,58971076,310,310,310,310,0
|
|
20240726,183100,58971076,310,310,310,310,0
|
|
20240726,183000,58971076,310,310,310,310,0
|
|
20240726,182900,58971076,310,310,310,310,0
|
|
20240726,182800,58971076,310,310,310,310,0
|
|
20240726,182700,58971076,310,310,310,310,0
|
|
20240726,182600,58971076,310,310,310,310,0
|
|
20240726,182500,58971076,310,310,310,310,2488
|
|
20240726,182400,58971076,310,310,310,310,0
|
|
20240726,182300,58971076,310,310,310,310,0
|
|
20240726,182200,58971076,310,310,310,310,0
|
|
20240726,182100,58971076,310,310,310,310,0
|
|
20240726,182000,58971076,310,310,310,310,0
|
|
20240726,181900,58971076,310,310,310,310,0
|
|
20240726,181800,58971076,310,310,310,310,0
|
|
20240726,181700,58971076,310,310,310,310,0
|
|
20240726,181600,58971076,310,310,310,310,0
|
|
20240726,181500,58971076,310,310,310,310,0
|
|
20240726,181400,58971076,310,310,310,310,0
|
|
20240726,181300,58971076,310,310,310,310,0
|
|
20240726,181200,58971076,310,310,310,310,0
|
|
20240726,181100,58971076,310,310,310,310,0
|
|
20240726,181000,58971076,310,310,310,310,0
|
|
20240726,180900,58971076,310,310,310,310,0
|
|
20240726,180800,58971076,310,310,310,310,0
|
|
20240726,180700,58971076,310,310,310,310,0
|
|
20240726,180600,58971076,310,310,310,310,0
|
|
20240726,180500,58971076,310,310,310,310,0
|
|
20240726,180400,58971076,310,310,310,310,0
|
|
20240726,180300,58971076,310,310,310,310,0
|
|
20240726,180200,58971076,310,310,310,310,0
|
|
20240726,180100,58971076,310,310,310,310,0
|
|
20240726,180000,58971076,310,310,310,310,0
|
|
20240726,175900,58971076,310,310,310,310,0
|
|
20240726,175800,58971076,310,310,310,310,0
|
|
20240726,175700,58971076,310,310,310,310,0
|
|
20240726,175600,58971076,310,310,310,310,0
|
|
20240726,175500,58971076,310,310,310,310,2488
|
|
20240726,175400,58971076,310,310,310,310,0
|
|
20240726,175300,58971076,310,310,310,310,0
|
|
20240726,175200,58971076,310,310,310,310,0
|
|
20240726,175100,58971076,310,310,310,310,0
|
|
20240726,175000,58971076,310,310,310,310,0
|
|
20240726,174900,58971076,310,310,310,310,0
|
|
20240726,174800,58971076,310,310,310,310,0
|
|
20240726,174700,58971076,310,310,310,310,0
|
|
20240726,174600,58971076,310,310,310,310,0
|
|
20240726,174500,58971076,310,310,310,310,0
|
|
20240726,174400,58971076,310,310,310,310,0
|
|
20240726,174300,58971076,310,310,310,310,0
|
|
20240726,174200,58971076,310,310,310,310,0
|
|
20240726,174100,58971076,310,310,310,310,0
|
|
20240726,174000,58971076,310,310,310,310,0
|
|
20240726,173900,58971076,310,310,310,310,0
|
|
20240726,173800,58971076,310,310,310,310,0
|
|
20240726,173700,58971076,310,310,310,310,0
|
|
20240726,173600,58971076,310,310,310,310,0
|
|
20240726,173500,58971076,310,310,310,310,0
|
|
20240726,173400,58971076,310,310,310,310,0
|
|
20240726,173300,58971076,310,310,310,310,0
|
|
20240726,173200,58971076,310,310,310,310,0
|
|
20240726,173100,58971076,310,310,310,310,0
|
|
20240726,173000,58971076,310,310,310,310,0
|
|
20240726,172900,58971076,310,310,310,310,0
|
|
20240726,172800,58971076,310,310,310,310,0
|
|
20240726,172700,58971076,310,310,310,310,0
|
|
20240726,172600,58971076,310,310,310,310,0
|
|
20240726,172500,58971076,310,310,310,310,2488
|
|
20240726,172400,58971076,310,310,310,310,0
|
|
20240726,172300,58971076,310,310,310,310,0
|
|
20240726,172200,58971076,310,310,310,310,0
|
|
20240726,172100,58971076,310,310,310,310,0
|
|
20240726,172000,58971076,310,310,310,310,0
|
|
20240726,171900,58971076,310,310,310,310,0
|
|
20240726,171800,58971076,310,310,310,310,0
|
|
20240726,171700,58971076,310,310,310,310,0
|
|
20240726,171600,58971076,310,310,310,310,0
|
|
20240726,171500,58971076,310,310,310,310,0
|
|
20240726,171400,58971076,310,310,310,310,0
|
|
20240726,171300,58971076,310,310,310,310,0
|
|
20240726,171200,58971076,310,310,310,310,0
|
|
20240726,171100,58971076,310,310,310,310,0
|
|
20240726,171000,58971076,310,310,310,310,0
|
|
20240726,170900,58971076,310,310,310,310,0
|
|
20240726,170800,58971076,310,310,310,310,0
|
|
20240726,170700,58971076,310,310,310,310,0
|
|
20240726,170600,58971076,310,310,310,310,0
|
|
20240726,170500,58971076,310,310,310,310,0
|
|
20240726,170400,58971076,310,310,310,310,0
|
|
20240726,170300,58971076,310,310,310,310,0
|
|
20240726,170200,58971076,310,310,310,310,0
|
|
20240726,170100,58971076,310,310,310,310,0
|
|
20240726,170000,58971076,310,310,310,310,0
|
|
20240726,165900,58971076,310,310,310,310,0
|
|
20240726,165800,58971076,310,310,310,310,0
|
|
20240726,165700,58971076,310,310,310,310,0
|
|
20240726,165600,58971076,310,310,310,310,0
|
|
20240726,165500,58971076,310,310,310,310,2488
|
|
20240726,165400,58971076,310,310,310,310,0
|
|
20240726,165300,58971076,310,310,310,310,0
|
|
20240726,165200,58971076,310,310,310,310,0
|
|
20240726,165100,58971076,310,310,310,310,0
|
|
20240726,165000,58971076,310,310,310,310,0
|
|
20240726,164900,58971076,310,310,310,310,0
|
|
20240726,164800,58971076,310,310,310,310,0
|
|
20240726,164700,58971076,310,310,310,310,0
|
|
20240726,164600,58971076,310,310,310,310,0
|
|
20240726,164500,58971076,310,310,310,310,0
|
|
20240726,164400,58971076,310,310,310,310,0
|
|
20240726,164300,58971076,310,310,310,310,0
|
|
20240726,164200,58971076,310,310,310,310,0
|
|
20240726,164100,58971076,310,310,310,310,0
|
|
20240726,164000,58971076,310,310,310,310,0
|
|
20240726,163900,58971076,310,310,310,310,0
|
|
20240726,163800,58971076,310,310,310,310,0
|
|
20240726,163700,58971076,310,310,310,310,0
|
|
20240726,163600,58971076,310,310,310,310,0
|
|
20240726,163500,58971076,310,310,310,310,0
|
|
20240726,163400,58971076,310,310,310,310,0
|
|
20240726,163300,58971076,310,310,310,310,0
|
|
20240726,163200,58971076,310,310,310,310,0
|
|
20240726,163100,58971076,310,310,310,310,0
|
|
20240726,163000,58971076,310,310,310,310,0
|
|
20240726,162900,58971076,310,310,310,310,0
|
|
20240726,162800,58971076,310,310,310,310,0
|
|
20240726,162700,58971076,310,310,310,310,0
|
|
20240726,162600,58971076,310,310,310,310,0
|
|
20240726,162500,58971076,310,310,310,310,2488
|
|
20240726,162400,58971076,310,310,310,310,0
|
|
20240726,162300,58971076,310,310,310,310,0
|
|
20240726,162200,58971076,310,310,310,310,0
|
|
20240726,162100,58971076,310,310,310,310,0
|
|
20240726,162000,58971076,310,310,310,310,0
|
|
20240726,161900,58971076,310,310,310,310,0
|
|
20240726,161800,58971076,310,310,310,310,0
|
|
20240726,161700,58971076,310,310,310,310,0
|
|
20240726,161600,58971076,310,310,310,310,0
|
|
20240726,161500,58971076,310,310,310,310,0
|
|
20240726,161400,58971076,310,310,310,310,0
|
|
20240726,161300,58971076,310,310,310,310,0
|
|
20240726,161200,58971076,310,310,310,310,0
|
|
20240726,161100,58971076,310,310,310,310,0
|
|
20240726,161000,58971076,310,310,310,310,0
|
|
20240726,160900,58971076,310,310,310,310,0
|
|
20240726,160800,58971076,310,310,310,310,0
|
|
20240726,160700,58971076,310,310,310,310,0
|
|
20240726,160600,58971076,310,310,310,310,0
|
|
20240726,160500,58971076,310,310,310,310,0
|
|
20240726,160400,58971076,310,310,310,310,0
|
|
20240726,160300,58971076,310,310,310,310,0
|
|
20240726,160200,58971076,310,310,310,310,0
|
|
20240726,160100,58971076,310,310,310,310,0
|
|
20240726,160000,58971076,310,310,310,310,0
|
|
20240726,155900,58971076,310,310,310,310,0
|
|
20240726,155800,58971076,310,310,310,310,0
|
|
20240726,155700,58971076,310,310,310,310,0
|
|
20240726,155600,58971076,310,310,310,310,0
|
|
20240726,155500,58971076,310,310,310,310,2488
|
|
20240726,155400,58971076,310,310,310,310,0
|
|
20240726,155300,58971076,310,310,310,310,0
|
|
20240726,155200,58971076,310,310,310,310,0
|
|
20240726,155100,58971076,310,310,310,310,0
|
|
20240726,155000,58971076,310,310,310,310,0
|
|
20240726,154900,58971076,310,310,310,310,0
|
|
20240726,154800,58971076,310,310,310,310,0
|
|
20240726,154700,58971076,310,310,310,310,0
|
|
20240726,154600,58971076,310,310,310,310,0
|
|
20240726,154500,58971076,310,310,310,310,0
|
|
20240726,154400,58971076,310,310,310,310,0
|
|
20240726,154300,58971076,310,310,310,310,0
|
|
20240726,154200,58971076,310,310,310,310,0
|
|
20240726,154100,58971076,310,310,310,310,0
|
|
20240726,154000,58971076,310,310,310,310,0
|
|
20240726,153900,58971076,310,310,310,310,0
|
|
20240726,153800,58971076,310,310,310,310,0
|
|
20240726,153700,58971076,310,310,310,310,0
|
|
20240726,153600,58971076,310,310,310,310,0
|
|
20240726,153500,58971076,310,310,310,310,0
|
|
20240726,153400,58971076,310,310,310,310,0
|
|
20240726,153300,58971076,310,310,310,310,0
|
|
20240726,153200,58971076,310,310,310,310,0
|
|
20240726,153100,58971076,310,310,310,310,0
|
|
20240726,153000,58971076,310,310,310,310,2488
|
|
20240726,152900,58199796,313,313,313,313,0
|
|
20240726,152800,58199796,313,313,313,313,0
|
|
20240726,152700,58199796,313,313,313,313,0
|
|
20240726,152600,58199796,313,313,313,313,0
|
|
20240726,152500,58199796,313,313,313,313,0
|
|
20240726,152400,58199796,313,313,313,313,0
|
|
20240726,152300,58199796,313,313,313,313,0
|
|
20240726,152200,58199796,313,313,313,313,0
|
|
20240726,152100,58199796,313,313,313,313,0
|
|
20240726,152000,58199796,313,313,313,313,0
|
|
20240726,151900,58199796,313,313,313,311,3041
|
|
20240726,151800,57252825,312,312,312,312,11
|
|
20240726,151700,57249393,312,312,312,312,2
|
|
20240726,151600,57248769,313,313,313,313,2
|
|
20240726,151500,57248143,313,313,313,313,3
|
|
20240726,151400,57247204,313,313,313,313,0
|
|
20240726,151300,57247204,313,313,313,313,0
|
|
20240726,151200,57247204,313,313,313,313,0
|
|
20240726,151100,57247204,313,313,313,313,0
|
|
20240726,151000,57247204,313,313,313,313,0
|
|
20240726,150900,57247204,313,313,313,313,0
|
|
20240726,150800,57247204,313,313,313,313,0
|
|
20240726,150700,57247204,313,313,313,313,3
|
|
20240726,150600,57246265,313,313,313,313,0
|
|
20240726,150500,57246265,313,311,313,311,2156
|
|
20240726,150400,56575745,313,313,313,313,0
|
|
20240726,150300,56575745,313,313,313,313,0
|
|
20240726,150200,56575745,313,313,313,313,0
|
|
20240726,150100,56575745,313,313,313,313,0
|
|
20240726,150000,56575745,313,311,313,311,35
|
|
20240726,145900,56564792,313,313,313,313,0
|
|
20240726,145800,56564792,313,313,313,313,0
|
|
20240726,145700,56564792,313,313,313,313,0
|
|
20240726,145600,56564792,313,313,313,313,0
|
|
20240726,145500,56564792,313,313,313,313,3
|
|
20240726,145400,56563853,312,312,312,312,0
|
|
20240726,145300,56563853,312,312,312,312,0
|
|
20240726,145200,56563853,312,312,312,312,1034
|
|
20240726,145100,56241245,312,312,312,312,0
|
|
20240726,145000,56241245,312,312,312,312,0
|
|
20240726,144900,56241245,312,312,312,312,0
|
|
20240726,144800,56241245,312,312,312,312,0
|
|
20240726,144700,56241245,312,312,312,312,0
|
|
20240726,144600,56241245,312,312,312,312,0
|
|
20240726,144500,56241245,312,312,312,312,0
|
|
20240726,144400,56241245,312,312,312,312,321
|
|
20240726,144300,56141093,313,313,313,313,0
|
|
20240726,144200,56141093,313,313,313,313,0
|
|
20240726,144100,56141093,313,313,313,313,0
|
|
20240726,144000,56141093,313,313,313,313,0
|
|
20240726,143900,56141093,313,313,313,313,0
|
|
20240726,143800,56141093,313,313,313,313,0
|
|
20240726,143700,56141093,313,312,313,312,384
|
|
20240726,143600,56021282,312,312,312,312,3
|
|
20240726,143500,56020346,311,311,311,311,5
|
|
20240726,143400,56018791,311,309,311,309,21
|
|
20240726,143300,56012262,312,312,312,312,0
|
|
20240726,143200,56012262,312,312,312,312,0
|
|
20240726,143100,56012262,312,312,312,312,0
|
|
20240726,143000,56012262,312,312,312,312,0
|
|
20240726,142900,56012262,312,312,312,312,0
|
|
20240726,142800,56012262,312,312,312,312,0
|
|
20240726,142700,56012262,312,312,312,312,0
|
|
20240726,142600,56012262,312,312,312,312,0
|
|
20240726,142500,56012262,312,312,312,312,0
|
|
20240726,142400,56012262,312,312,312,312,0
|
|
20240726,142300,56012262,312,312,312,312,0
|
|
20240726,142200,56012262,312,312,312,312,0
|
|
20240726,142100,56012262,312,312,312,312,0
|
|
20240726,142000,56012262,312,312,312,312,0
|
|
20240726,141900,56012262,312,312,312,312,0
|
|
20240726,141800,56012262,312,312,312,312,0
|
|
20240726,141700,56012262,312,312,312,312,0
|
|
20240726,141600,56012262,312,312,312,312,0
|
|
20240726,141500,56012262,312,312,312,312,0
|
|
20240726,141400,56012262,312,312,312,312,0
|
|
20240726,141300,56012262,312,312,312,312,1
|
|
20240726,141200,56011950,310,310,310,310,0
|
|
20240726,141100,56011950,310,310,310,310,0
|
|
20240726,141000,56011950,310,310,310,310,0
|
|
20240726,140900,56011950,310,310,310,310,1900
|
|
20240726,140800,55422950,311,312,312,311,390
|
|
20240726,140700,55301370,312,312,312,312,0
|
|
20240726,140600,55301370,312,312,312,312,0
|
|
20240726,140500,55301370,312,312,312,312,0
|
|
20240726,140400,55301370,312,312,312,312,0
|
|
20240726,140300,55301370,312,311,312,311,354
|
|
20240726,140200,55191274,310,310,311,310,2122
|
|
20240726,140100,54533006,310,310,310,310,900
|
|
20240726,140000,54254006,310,310,310,310,0
|
|
20240726,135900,54254006,310,310,310,310,0
|
|
20240726,135800,54254006,310,310,310,310,0
|
|
20240726,135700,54254006,310,310,310,310,0
|
|
20240726,135600,54254006,310,310,310,310,24
|
|
20240726,135500,54246566,310,309,310,309,11086
|
|
20240726,135400,50817355,309,309,309,309,0
|
|
20240726,135300,50817355,309,309,309,309,0
|
|
20240726,135200,50817355,309,309,309,309,3
|
|
20240726,135100,50816428,306,306,306,306,0
|
|
20240726,135000,50816428,306,306,306,306,0
|
|
20240726,134900,50816428,306,306,306,306,0
|
|
20240726,134800,50816428,306,306,306,306,0
|
|
20240726,134700,50816428,306,306,306,306,0
|
|
20240726,134600,50816428,306,306,306,306,0
|
|
20240726,134500,50816428,306,306,306,306,0
|
|
20240726,134400,50816428,306,306,306,306,0
|
|
20240726,134300,50816428,306,306,306,306,20
|
|
20240726,134200,50810308,308,308,308,308,0
|
|
20240726,134100,50810308,308,308,308,308,0
|
|
20240726,134000,50810308,308,308,308,308,0
|
|
20240726,133900,50810308,308,308,308,308,0
|
|
20240726,133800,50810308,308,308,308,308,500
|
|
20240726,133700,50656308,309,309,309,309,0
|
|
20240726,133600,50656308,309,309,309,309,0
|
|
20240726,133500,50656308,309,309,309,309,124
|
|
20240726,133400,50617992,308,308,308,308,0
|
|
20240726,133300,50617992,308,308,308,308,656
|
|
20240726,133200,50415944,308,308,308,308,0
|
|
20240726,133100,50415944,308,308,308,308,0
|
|
20240726,133000,50415944,308,308,308,308,3
|
|
20240726,132900,50415020,307,307,307,307,0
|
|
20240726,132800,50415020,307,307,307,307,2
|
|
20240726,132700,50414406,308,308,308,308,0
|
|
20240726,132600,50414406,308,308,308,308,0
|
|
20240726,132500,50414406,308,308,308,308,98
|
|
20240726,132400,50384222,308,308,308,308,0
|
|
20240726,132300,50384222,308,308,308,308,0
|
|
20240726,132200,50384222,308,306,308,306,4
|
|
20240726,132100,50382992,308,308,308,308,0
|
|
20240726,132000,50382992,308,308,308,308,0
|
|
20240726,131900,50382992,308,308,308,308,0
|
|
20240726,131800,50382992,308,308,308,308,0
|
|
20240726,131700,50382992,308,308,308,308,0
|
|
20240726,131600,50382992,308,308,308,308,0
|
|
20240726,131500,50382992,308,308,308,308,0
|
|
20240726,131400,50382992,308,308,308,308,0
|
|
20240726,131300,50382992,308,307,308,307,113
|
|
20240726,131200,50348298,307,307,307,307,3
|
|
20240726,131100,50347377,306,306,306,306,0
|
|
20240726,131000,50347377,306,306,306,306,0
|
|
20240726,130900,50347377,306,308,308,306,37
|
|
20240726,130800,50336041,308,308,308,308,0
|
|
20240726,130700,50336041,308,308,308,308,0
|
|
20240726,130600,50336041,308,308,308,308,0
|
|
20240726,130500,50336041,308,308,308,308,0
|
|
20240726,130400,50336041,308,308,308,308,0
|
|
20240726,130300,50336041,308,308,308,308,0
|
|
20240726,130200,50336041,308,308,308,308,0
|
|
20240726,130100,50336041,308,308,308,308,0
|
|
20240726,130000,50336041,308,308,308,308,0
|
|
20240726,125900,50336041,308,308,308,308,0
|
|
20240726,125800,50336041,308,308,308,308,0
|
|
20240726,125700,50336041,308,308,308,308,0
|
|
20240726,125600,50336041,308,308,308,308,0
|
|
20240726,125500,50336041,308,308,308,308,10
|
|
20240726,125400,50332961,308,308,308,308,0
|
|
20240726,125300,50332961,308,308,308,308,35
|
|
20240726,125200,50322181,308,308,308,308,3
|
|
20240726,125100,50321257,305,305,305,305,1
|
|
20240726,125000,50320952,307,308,308,305,65
|
|
20240726,124900,50300999,305,305,305,305,1
|
|
20240726,124800,50300694,307,307,307,307,3
|
|
20240726,124700,50299773,306,306,306,306,0
|
|
20240726,124600,50299773,306,306,306,306,0
|
|
20240726,124500,50299773,306,306,306,306,0
|
|
20240726,124400,50299773,306,304,306,303,55133
|
|
20240726,124300,33534520,303,303,303,303,3
|
|
20240726,124200,33533611,304,304,304,304,0
|
|
20240726,124100,33533611,304,304,304,304,0
|
|
20240726,124000,33533611,304,304,304,304,0
|
|
20240726,123900,33533611,304,304,304,304,0
|
|
20240726,123800,33533611,304,304,304,304,0
|
|
20240726,123700,33533611,304,304,304,304,0
|
|
20240726,123600,33533611,304,304,304,304,0
|
|
20240726,123500,33533611,304,304,304,304,511
|
|
20240726,123400,33378267,304,304,304,304,0
|
|
20240726,123300,33378267,304,304,304,304,0
|
|
20240726,123200,33378267,304,304,304,304,3
|
|
20240726,123100,33377355,304,304,304,304,245
|
|
20240726,123000,33302875,304,304,304,304,0
|
|
20240726,122900,33302875,304,304,304,304,0
|
|
20240726,122800,33302875,304,304,304,304,0
|
|
20240726,122700,33302875,304,304,304,304,4605
|
|
20240726,122600,31902955,304,304,304,304,0
|
|
20240726,122500,31902955,304,304,304,304,0
|
|
20240726,122400,31902955,304,304,304,304,0
|
|
20240726,122300,31902955,304,304,304,304,0
|
|
20240726,122200,31902955,304,304,304,304,0
|
|
20240726,122100,31902955,304,304,304,304,0
|
|
20240726,122000,31902955,304,304,304,304,0
|
|
20240726,121900,31902955,304,304,304,304,0
|
|
20240726,121800,31902955,304,304,304,304,5
|
|
20240726,121700,31901435,304,304,304,304,0
|
|
20240726,121600,31901435,304,304,304,304,0
|
|
20240726,121500,31901435,304,304,304,304,0
|
|
20240726,121400,31901435,304,304,304,304,0
|
|
20240726,121300,31901435,304,304,304,304,0
|
|
20240726,121200,31901435,304,304,304,304,0
|
|
20240726,121100,31901435,304,304,304,304,0
|
|
20240726,121000,31901435,304,304,304,304,0
|
|
20240726,120900,31901435,304,304,304,304,0
|
|
20240726,120800,31901435,304,304,304,304,0
|
|
20240726,120700,31901435,304,304,304,304,0
|
|
20240726,120600,31901435,304,304,304,304,0
|
|
20240726,120500,31901435,304,304,304,304,0
|
|
20240726,120400,31901435,304,304,304,304,0
|
|
20240726,120300,31901435,304,304,304,304,0
|
|
20240726,120200,31901435,304,304,304,304,3
|
|
20240726,120100,31900523,304,304,304,304,0
|
|
20240726,120000,31900523,304,303,304,303,70
|
|
20240726,115900,31879273,303,303,303,303,952
|
|
20240726,115800,31590817,303,303,303,303,23
|
|
20240726,115700,31583848,303,303,303,303,0
|
|
20240726,115600,31583848,303,303,303,303,0
|
|
20240726,115500,31583848,303,303,303,303,0
|
|
20240726,115400,31583848,303,303,303,303,0
|
|
20240726,115300,31583848,303,303,303,303,0
|
|
20240726,115200,31583848,303,303,303,303,0
|
|
20240726,115100,31583848,303,303,303,303,1
|
|
20240726,115000,31583545,303,303,303,303,880
|
|
20240726,114900,31316905,304,304,304,304,0
|
|
20240726,114800,31316905,304,304,304,304,0
|
|
20240726,114700,31316905,304,304,304,304,0
|
|
20240726,114600,31316905,304,304,304,304,0
|
|
20240726,114500,31316905,304,304,304,304,0
|
|
20240726,114400,31316905,304,304,304,304,0
|
|
20240726,114300,31316905,304,304,304,304,0
|
|
20240726,114200,31316905,304,304,304,304,0
|
|
20240726,114100,31316905,304,304,304,304,0
|
|
20240726,114000,31316905,304,304,304,304,0
|
|
20240726,113900,31316905,304,304,304,304,0
|
|
20240726,113800,31316905,304,304,304,304,0
|
|
20240726,113700,31316905,304,304,304,304,0
|
|
20240726,113600,31316905,304,304,304,304,0
|
|
20240726,113500,31316905,304,304,304,304,0
|
|
20240726,113400,31316905,304,304,304,304,0
|
|
20240726,113300,31316905,304,304,304,304,0
|
|
20240726,113200,31316905,304,304,304,304,0
|
|
20240726,113100,31316905,304,304,304,304,0
|
|
20240726,113000,31316905,304,304,304,304,0
|
|
20240726,112900,31316905,304,304,304,304,0
|
|
20240726,112800,31316905,304,304,304,304,0
|
|
20240726,112700,31316905,304,304,304,304,0
|
|
20240726,112600,31316905,304,304,304,304,0
|
|
20240726,112500,31316905,304,304,304,304,0
|
|
20240726,112400,31316905,304,304,304,304,0
|
|
20240726,112300,31316905,304,304,304,304,0
|
|
20240726,112200,31316905,304,304,304,304,0
|
|
20240726,112100,31316905,304,304,304,304,0
|
|
20240726,112000,31316905,304,304,304,304,0
|
|
20240726,111900,31316905,304,304,304,304,0
|
|
20240726,111800,31316905,304,304,304,304,0
|
|
20240726,111700,31316905,304,304,304,304,0
|
|
20240726,111600,31316905,304,304,304,304,0
|
|
20240726,111500,31316905,304,304,304,304,0
|
|
20240726,111400,31316905,304,303,304,303,79
|
|
20240726,111300,31292966,303,303,303,303,0
|
|
20240726,111200,31292966,303,303,303,303,0
|
|
20240726,111100,31292966,303,303,303,303,0
|
|
20240726,111000,31292966,303,303,303,303,0
|
|
20240726,110900,31292966,303,302,303,302,6
|
|
20240726,110800,31291151,302,302,302,302,0
|
|
20240726,110700,31291151,302,302,302,302,0
|
|
20240726,110600,31291151,302,302,302,302,0
|
|
20240726,110500,31291151,302,302,302,302,0
|
|
20240726,110400,31291151,302,302,302,302,803
|
|
20240726,110300,31048645,303,303,303,303,0
|
|
20240726,110200,31048645,303,303,303,303,0
|
|
20240726,110100,31048645,303,303,303,303,0
|
|
20240726,110000,31048645,303,303,303,303,0
|
|
20240726,105900,31048645,303,303,303,303,0
|
|
20240726,105800,31048645,303,303,303,303,0
|
|
20240726,105700,31048645,303,303,303,303,0
|
|
20240726,105600,31048645,303,304,304,303,2
|
|
20240726,105500,31048038,304,304,304,304,0
|
|
20240726,105400,31048038,304,304,304,304,0
|
|
20240726,105300,31048038,304,304,304,304,0
|
|
20240726,105200,31048038,304,304,304,304,0
|
|
20240726,105100,31048038,304,304,304,304,0
|
|
20240726,105000,31048038,304,304,304,304,0
|
|
20240726,104900,31048038,304,304,304,304,0
|
|
20240726,104800,31048038,304,304,304,304,0
|
|
20240726,104700,31048038,304,304,304,304,331
|
|
20240726,104600,30947414,302,302,302,302,0
|
|
20240726,104500,30947414,302,302,302,302,0
|
|
20240726,104400,30947414,302,302,302,302,0
|
|
20240726,104300,30947414,302,302,302,302,297
|
|
20240726,104200,30857720,303,303,303,303,0
|
|
20240726,104100,30857720,303,303,303,303,0
|
|
20240726,104000,30857720,303,303,303,303,0
|
|
20240726,103900,30857720,303,303,303,303,0
|
|
20240726,103800,30857720,303,303,303,303,0
|
|
20240726,103700,30857720,303,303,303,303,3
|
|
20240726,103600,30856811,300,300,300,300,0
|
|
20240726,103500,30856811,300,300,300,300,0
|
|
20240726,103400,30856811,300,302,302,300,7015
|
|
20240726,103300,28748909,304,304,304,304,0
|
|
20240726,103200,28748909,304,304,304,304,0
|
|
20240726,103100,28748909,304,304,304,304,0
|
|
20240726,103000,28748909,304,304,304,304,0
|
|
20240726,102900,28748909,304,304,304,304,0
|
|
20240726,102800,28748909,304,304,304,304,5
|
|
20240726,102700,28747389,304,304,304,304,0
|
|
20240726,102600,28747389,304,304,304,304,0
|
|
20240726,102500,28747389,304,304,304,304,0
|
|
20240726,102400,28747389,304,304,304,304,0
|
|
20240726,102300,28747389,304,304,304,304,0
|
|
20240726,102200,28747389,304,304,304,304,0
|
|
20240726,102100,28747389,304,304,304,304,0
|
|
20240726,102000,28747389,304,304,304,304,0
|
|
20240726,101900,28747389,304,304,304,304,0
|
|
20240726,101800,28747389,304,304,304,304,600
|
|
20240726,101700,28564989,300,302,302,300,10000
|
|
20240726,101600,25559849,302,302,302,302,0
|
|
20240726,101500,25559849,302,302,302,302,0
|
|
20240726,101400,25559849,302,302,302,302,0
|
|
20240726,101300,25559849,302,302,302,302,0
|
|
20240726,101200,25559849,302,302,302,302,0
|
|
20240726,101100,25559849,302,302,302,302,0
|
|
20240726,101000,25559849,302,303,303,302,500
|
|
20240726,100900,25408848,304,304,304,304,0
|
|
20240726,100800,25408848,304,304,304,304,0
|
|
20240726,100700,25408848,304,303,304,303,203
|
|
20240726,100600,25347336,303,303,303,303,0
|
|
20240726,100500,25347336,303,303,303,303,15
|
|
20240726,100400,25342791,301,302,302,301,2294
|
|
20240726,100300,24651387,303,303,303,303,0
|
|
20240726,100200,24651387,303,303,303,303,0
|
|
20240726,100100,24651387,303,303,303,303,0
|
|
20240726,100000,24651387,303,302,303,302,1917
|
|
20240726,095900,24072452,302,303,303,302,4100
|
|
20240726,095800,22833402,304,304,304,304,1
|
|
20240726,095700,22833098,303,304,304,303,6
|
|
20240726,095600,22831275,304,304,304,304,3616
|
|
20240726,095500,21732011,303,303,303,303,0
|
|
20240726,095400,21732011,303,303,303,303,0
|
|
20240726,095300,21732011,303,304,304,303,10996
|
|
20240726,095200,18390145,303,303,303,303,0
|
|
20240726,095100,18390145,303,303,303,303,0
|
|
20240726,095000,18390145,303,303,304,303,129
|
|
20240726,094900,18350992,304,304,304,304,1
|
|
20240726,094800,18350688,304,304,304,304,1
|
|
20240726,094700,18350384,304,304,304,304,0
|
|
20240726,094600,18350384,304,304,304,304,2
|
|
20240726,094500,18349776,304,304,304,304,2
|
|
20240726,094400,18349168,304,305,305,304,5239
|
|
20240726,094300,16755544,305,305,305,305,0
|
|
20240726,094200,16755544,305,305,305,305,1
|
|
20240726,094100,16755239,304,305,305,304,3741
|
|
20240726,094000,15614235,304,304,304,304,0
|
|
20240726,093900,15614235,304,305,305,304,2001
|
|
20240726,093800,15003931,304,304,304,304,0
|
|
20240726,093700,15003931,304,305,305,304,2
|
|
20240726,093600,15003322,304,304,304,304,0
|
|
20240726,093500,15003322,304,304,304,304,0
|
|
20240726,093400,15003322,304,304,304,304,0
|
|
20240726,093300,15003322,304,304,304,304,0
|
|
20240726,093200,15003322,304,304,304,304,0
|
|
20240726,093100,15003322,304,305,305,304,914
|
|
20240726,093000,14724553,305,305,306,305,3
|
|
20240726,092900,14723637,306,306,308,306,712
|
|
20240726,092800,14505761,308,306,308,306,5898
|
|
20240726,092700,12700961,306,306,306,306,0
|
|
20240726,092600,12700961,306,306,306,306,0
|
|
20240726,092500,12700961,306,306,306,306,0
|
|
20240726,092400,12700961,306,306,306,306,51
|
|
20240726,092300,12685355,306,306,306,306,19
|
|
20240726,092200,12679541,306,306,306,306,0
|
|
20240726,092100,12679541,306,304,306,304,64
|
|
20240726,092000,12660013,305,304,305,304,3
|
|
20240726,091900,12659100,304,305,305,304,5413
|
|
20240726,091800,11008136,303,304,304,303,1000
|
|
20240726,091700,10705132,303,303,303,303,0
|
|
20240726,091600,10705132,303,305,305,303,7
|
|
20240726,091500,10703002,303,303,303,303,36
|
|
20240726,091400,10692094,303,303,303,303,0
|
|
20240726,091300,10692094,303,303,303,303,3
|
|
20240726,091200,10691185,305,306,306,305,208
|
|
20240726,091100,10627712,305,305,305,305,501
|
|
20240726,091000,10474907,305,308,308,305,2
|
|
20240726,090900,10474294,308,308,308,308,0
|
|
20240726,090800,10474294,308,308,308,308,8
|
|
20240726,090700,10471830,305,305,305,305,0
|
|
20240726,090600,10471830,305,305,305,305,0
|
|
20240726,090500,10471830,305,305,305,305,0
|
|
20240726,090400,10471830,305,305,305,305,1000
|
|
20240726,090300,10166830,305,305,305,305,1
|
|
20240726,090200,10166525,309,309,309,309,0
|
|
20240726,090100,10166525,309,311,311,309,18935
|
|
20240726,090000,4312768,310,309,310,309,13957
|