586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184300,216961088,561,561,561,561,2059
|
|
20240726,184200,216961088,561,561,561,561,0
|
|
20240726,184100,216961088,561,561,561,561,0
|
|
20240726,184000,216961088,561,561,561,561,0
|
|
20240726,183900,216961088,561,561,561,561,0
|
|
20240726,183800,216961088,561,561,561,561,0
|
|
20240726,183700,216961088,561,561,561,561,0
|
|
20240726,183600,216961088,561,561,561,561,0
|
|
20240726,183500,216961088,561,561,561,561,0
|
|
20240726,183400,216961088,561,561,561,561,0
|
|
20240726,183300,216961088,561,561,561,561,0
|
|
20240726,183200,216961088,561,561,561,561,0
|
|
20240726,183100,216961088,561,561,561,561,0
|
|
20240726,183000,216961088,561,561,561,561,0
|
|
20240726,182900,216961088,561,561,561,561,0
|
|
20240726,182800,216961088,561,561,561,561,0
|
|
20240726,182700,216961088,561,561,561,561,0
|
|
20240726,182600,216961088,561,561,561,561,0
|
|
20240726,182500,216961088,561,561,561,561,0
|
|
20240726,182400,216961088,561,561,561,561,0
|
|
20240726,182300,216961088,561,561,561,561,0
|
|
20240726,182200,216961088,561,561,561,561,0
|
|
20240726,182100,216961088,561,561,561,561,0
|
|
20240726,182000,216961088,561,561,561,561,0
|
|
20240726,181900,216961088,561,561,561,561,0
|
|
20240726,181800,216961088,561,561,561,561,0
|
|
20240726,181700,216961088,561,561,561,561,0
|
|
20240726,181600,216961088,561,561,561,561,0
|
|
20240726,181500,216961088,561,561,561,561,0
|
|
20240726,181400,216961088,561,561,561,561,0
|
|
20240726,181300,216961088,561,561,561,561,2059
|
|
20240726,181200,216961088,561,561,561,561,0
|
|
20240726,181100,216961088,561,561,561,561,0
|
|
20240726,181000,216961088,561,561,561,561,0
|
|
20240726,180900,216961088,561,561,561,561,0
|
|
20240726,180800,216961088,561,561,561,561,0
|
|
20240726,180700,216961088,561,561,561,561,0
|
|
20240726,180600,216961088,561,561,561,561,0
|
|
20240726,180500,216961088,561,561,561,561,0
|
|
20240726,180400,216961088,561,561,561,561,0
|
|
20240726,180300,216961088,561,561,561,561,0
|
|
20240726,180200,216961088,561,561,561,561,0
|
|
20240726,180100,216961088,561,561,561,561,0
|
|
20240726,180000,216961088,561,561,561,561,0
|
|
20240726,175900,216961088,561,561,561,561,0
|
|
20240726,175800,216961088,561,561,561,561,0
|
|
20240726,175700,216961088,561,561,561,561,0
|
|
20240726,175600,216961088,561,561,561,561,0
|
|
20240726,175500,216961088,561,561,561,561,0
|
|
20240726,175400,216961088,561,561,561,561,0
|
|
20240726,175300,216961088,561,561,561,561,0
|
|
20240726,175200,216961088,561,561,561,561,0
|
|
20240726,175100,216961088,561,561,561,561,0
|
|
20240726,175000,216961088,561,561,561,561,0
|
|
20240726,174900,216961088,561,561,561,561,0
|
|
20240726,174800,216961088,561,561,561,561,0
|
|
20240726,174700,216961088,561,561,561,561,0
|
|
20240726,174600,216961088,561,561,561,561,0
|
|
20240726,174500,216961088,561,561,561,561,0
|
|
20240726,174400,216961088,561,561,561,561,0
|
|
20240726,174300,216961088,561,561,561,561,2059
|
|
20240726,174200,216961088,561,561,561,561,0
|
|
20240726,174100,216961088,561,561,561,561,0
|
|
20240726,174000,216961088,561,561,561,561,0
|
|
20240726,173900,216961088,561,561,561,561,0
|
|
20240726,173800,216961088,561,561,561,561,0
|
|
20240726,173700,216961088,561,561,561,561,0
|
|
20240726,173600,216961088,561,561,561,561,0
|
|
20240726,173500,216961088,561,561,561,561,0
|
|
20240726,173400,216961088,561,561,561,561,0
|
|
20240726,173300,216961088,561,561,561,561,0
|
|
20240726,173200,216961088,561,561,561,561,0
|
|
20240726,173100,216961088,561,561,561,561,0
|
|
20240726,173000,216961088,561,561,561,561,0
|
|
20240726,172900,216961088,561,561,561,561,0
|
|
20240726,172800,216961088,561,561,561,561,0
|
|
20240726,172700,216961088,561,561,561,561,0
|
|
20240726,172600,216961088,561,561,561,561,0
|
|
20240726,172500,216961088,561,561,561,561,0
|
|
20240726,172400,216961088,561,561,561,561,0
|
|
20240726,172300,216961088,561,561,561,561,0
|
|
20240726,172200,216961088,561,561,561,561,0
|
|
20240726,172100,216961088,561,561,561,561,0
|
|
20240726,172000,216961088,561,561,561,561,0
|
|
20240726,171900,216961088,561,561,561,561,0
|
|
20240726,171800,216961088,561,561,561,561,0
|
|
20240726,171700,216961088,561,561,561,561,0
|
|
20240726,171600,216961088,561,561,561,561,0
|
|
20240726,171500,216961088,561,561,561,561,0
|
|
20240726,171400,216961088,561,561,561,561,0
|
|
20240726,171300,216961088,561,561,561,561,2059
|
|
20240726,171200,216961088,561,561,561,561,0
|
|
20240726,171100,216961088,561,561,561,561,0
|
|
20240726,171000,216961088,561,561,561,561,0
|
|
20240726,170900,216961088,561,561,561,561,0
|
|
20240726,170800,216961088,561,561,561,561,0
|
|
20240726,170700,216961088,561,561,561,561,0
|
|
20240726,170600,216961088,561,561,561,561,0
|
|
20240726,170500,216961088,561,561,561,561,0
|
|
20240726,170400,216961088,561,561,561,561,0
|
|
20240726,170300,216961088,561,561,561,561,0
|
|
20240726,170200,216961088,561,561,561,561,0
|
|
20240726,170100,216961088,561,561,561,561,0
|
|
20240726,170000,216961088,561,561,561,561,0
|
|
20240726,165900,216961088,561,561,561,561,0
|
|
20240726,165800,216961088,561,561,561,561,0
|
|
20240726,165700,216961088,561,561,561,561,0
|
|
20240726,165600,216961088,561,561,561,561,0
|
|
20240726,165500,216961088,561,561,561,561,0
|
|
20240726,165400,216961088,561,561,561,561,0
|
|
20240726,165300,216961088,561,561,561,561,0
|
|
20240726,165200,216961088,561,561,561,561,0
|
|
20240726,165100,216961088,561,561,561,561,0
|
|
20240726,165000,216961088,561,561,561,561,0
|
|
20240726,164900,216961088,561,561,561,561,0
|
|
20240726,164800,216961088,561,561,561,561,0
|
|
20240726,164700,216961088,561,561,561,561,0
|
|
20240726,164600,216961088,561,561,561,561,0
|
|
20240726,164500,216961088,561,561,561,561,0
|
|
20240726,164400,216961088,561,561,561,561,0
|
|
20240726,164300,216961088,561,561,561,561,2059
|
|
20240726,164200,216961088,561,561,561,561,0
|
|
20240726,164100,216961088,561,561,561,561,0
|
|
20240726,164000,216961088,561,561,561,561,0
|
|
20240726,163900,216961088,561,561,561,561,0
|
|
20240726,163800,216961088,561,561,561,561,0
|
|
20240726,163700,216961088,561,561,561,561,0
|
|
20240726,163600,216961088,561,561,561,561,0
|
|
20240726,163500,216961088,561,561,561,561,0
|
|
20240726,163400,216961088,561,561,561,561,0
|
|
20240726,163300,216961088,561,561,561,561,0
|
|
20240726,163200,216961088,561,561,561,561,0
|
|
20240726,163100,216961088,561,561,561,561,0
|
|
20240726,163000,216961088,561,561,561,561,0
|
|
20240726,162900,216961088,561,561,561,561,0
|
|
20240726,162800,216961088,561,561,561,561,0
|
|
20240726,162700,216961088,561,561,561,561,0
|
|
20240726,162600,216961088,561,561,561,561,0
|
|
20240726,162500,216961088,561,561,561,561,0
|
|
20240726,162400,216961088,561,561,561,561,0
|
|
20240726,162300,216961088,561,561,561,561,0
|
|
20240726,162200,216961088,561,561,561,561,0
|
|
20240726,162100,216961088,561,561,561,561,0
|
|
20240726,162000,216961088,561,561,561,561,0
|
|
20240726,161900,216961088,561,561,561,561,0
|
|
20240726,161800,216961088,561,561,561,561,0
|
|
20240726,161700,216961088,561,561,561,561,0
|
|
20240726,161600,216961088,561,561,561,561,0
|
|
20240726,161500,216961088,561,561,561,561,0
|
|
20240726,161400,216961088,561,561,561,561,0
|
|
20240726,161300,216961088,561,561,561,561,2059
|
|
20240726,161200,216961088,561,561,561,561,0
|
|
20240726,161100,216961088,561,561,561,561,0
|
|
20240726,161000,216961088,561,561,561,561,0
|
|
20240726,160900,216961088,561,561,561,561,0
|
|
20240726,160800,216961088,561,561,561,561,0
|
|
20240726,160700,216961088,561,561,561,561,0
|
|
20240726,160600,216961088,561,561,561,561,0
|
|
20240726,160500,216961088,561,561,561,561,0
|
|
20240726,160400,216961088,561,561,561,561,0
|
|
20240726,160300,216961088,561,561,561,561,0
|
|
20240726,160200,216961088,561,561,561,561,0
|
|
20240726,160100,216961088,561,561,561,561,0
|
|
20240726,160000,216961088,561,561,561,561,0
|
|
20240726,155900,216961088,561,561,561,561,0
|
|
20240726,155800,216961088,561,561,561,561,0
|
|
20240726,155700,216961088,561,561,561,561,0
|
|
20240726,155600,216961088,561,561,561,561,0
|
|
20240726,155500,216961088,561,561,561,561,0
|
|
20240726,155400,216961088,561,561,561,561,0
|
|
20240726,155300,216961088,561,561,561,561,0
|
|
20240726,155200,216961088,561,561,561,561,0
|
|
20240726,155100,216961088,561,561,561,561,0
|
|
20240726,155000,216961088,561,561,561,561,0
|
|
20240726,154900,216961088,561,561,561,561,0
|
|
20240726,154800,216961088,561,561,561,561,0
|
|
20240726,154700,216961088,561,561,561,561,0
|
|
20240726,154600,216961088,561,561,561,561,0
|
|
20240726,154500,216961088,561,561,561,561,0
|
|
20240726,154400,216961088,561,561,561,561,0
|
|
20240726,154300,216961088,561,561,561,561,2059
|
|
20240726,154200,216961088,561,561,561,561,0
|
|
20240726,154100,216961088,561,561,561,561,0
|
|
20240726,154000,216961088,561,561,561,561,0
|
|
20240726,153900,216961088,561,561,561,561,0
|
|
20240726,153800,216961088,561,561,561,561,0
|
|
20240726,153700,216961088,561,561,561,561,0
|
|
20240726,153600,216961088,561,561,561,561,0
|
|
20240726,153500,216961088,561,561,561,561,0
|
|
20240726,153400,216961088,561,561,561,561,0
|
|
20240726,153300,216961088,561,561,561,561,0
|
|
20240726,153200,216961088,561,561,561,561,0
|
|
20240726,153100,216961088,561,561,561,561,0
|
|
20240726,153000,216961088,561,561,561,561,2059
|
|
20240726,152900,215805989,560,560,560,560,0
|
|
20240726,152800,215805989,560,560,560,560,0
|
|
20240726,152700,215805989,560,560,560,560,0
|
|
20240726,152600,215805989,560,560,560,560,0
|
|
20240726,152500,215805989,560,560,560,560,0
|
|
20240726,152400,215805989,560,560,560,560,0
|
|
20240726,152300,215805989,560,560,560,560,0
|
|
20240726,152200,215805989,560,560,560,560,0
|
|
20240726,152100,215805989,560,560,560,560,0
|
|
20240726,152000,215805989,560,560,560,560,0
|
|
20240726,151900,215805989,560,558,560,558,2031
|
|
20240726,151800,214672629,558,559,559,558,996
|
|
20240726,151700,214116172,559,559,559,559,0
|
|
20240726,151600,214116172,559,559,559,559,0
|
|
20240726,151500,214116172,559,559,559,559,5
|
|
20240726,151400,214113377,558,558,558,558,0
|
|
20240726,151300,214113377,558,558,558,558,0
|
|
20240726,151200,214113377,558,558,558,558,18
|
|
20240726,151100,214103333,561,561,561,561,305
|
|
20240726,151000,213932228,561,561,561,561,911
|
|
20240726,150900,213421157,561,561,561,561,24
|
|
20240726,150800,213407693,562,562,562,558,8
|
|
20240726,150700,213403201,558,559,559,558,1999
|
|
20240726,150600,212287109,563,563,563,563,0
|
|
20240726,150500,212287109,563,563,563,563,0
|
|
20240726,150400,212287109,563,563,563,563,0
|
|
20240726,150300,212287109,563,563,563,563,0
|
|
20240726,150200,212287109,563,562,563,562,2219
|
|
20240726,150100,211037815,563,559,563,559,8013
|
|
20240726,150000,206533957,560,560,560,560,0
|
|
20240726,145900,206533957,560,560,560,560,0
|
|
20240726,145800,206533957,560,560,560,560,0
|
|
20240726,145700,206533957,560,560,560,560,0
|
|
20240726,145600,206533957,560,560,560,560,1
|
|
20240726,145500,206533397,558,558,558,558,0
|
|
20240726,145400,206533397,558,558,558,558,355
|
|
20240726,145300,206335307,558,558,558,558,0
|
|
20240726,145200,206335307,558,558,558,558,0
|
|
20240726,145100,206335307,558,558,558,558,18
|
|
20240726,145000,206325263,559,559,559,559,0
|
|
20240726,144900,206325263,559,559,559,559,717
|
|
20240726,144800,205924460,559,559,559,559,0
|
|
20240726,144700,205924460,559,559,559,559,0
|
|
20240726,144600,205924460,559,559,559,559,1
|
|
20240726,144500,205923901,558,558,558,558,0
|
|
20240726,144400,205923901,558,558,558,558,0
|
|
20240726,144300,205923901,558,558,558,558,0
|
|
20240726,144200,205923901,558,558,558,558,0
|
|
20240726,144100,205923901,558,558,558,558,0
|
|
20240726,144000,205923901,558,558,558,558,0
|
|
20240726,143900,205923901,558,558,558,558,0
|
|
20240726,143800,205923901,558,558,558,558,0
|
|
20240726,143700,205923901,558,558,558,558,181
|
|
20240726,143600,205822903,559,559,559,559,0
|
|
20240726,143500,205822903,559,559,559,559,0
|
|
20240726,143400,205822903,559,559,559,559,0
|
|
20240726,143300,205822903,559,559,559,559,0
|
|
20240726,143200,205822903,559,559,559,559,0
|
|
20240726,143100,205822903,559,559,559,559,0
|
|
20240726,143000,205822903,559,559,559,559,47
|
|
20240726,142900,205796630,559,559,559,559,0
|
|
20240726,142800,205796630,559,559,559,559,716
|
|
20240726,142700,205396386,559,559,559,559,2
|
|
20240726,142600,205395268,558,558,558,558,0
|
|
20240726,142500,205395268,558,558,558,558,28
|
|
20240726,142400,205379644,558,558,558,558,0
|
|
20240726,142300,205379644,558,558,558,558,128
|
|
20240726,142200,205308220,559,559,559,559,0
|
|
20240726,142100,205308220,559,559,559,559,0
|
|
20240726,142000,205308220,559,559,559,559,0
|
|
20240726,141900,205308220,559,559,559,559,0
|
|
20240726,141800,205308220,559,559,559,559,0
|
|
20240726,141700,205308220,559,559,559,559,0
|
|
20240726,141600,205308220,559,559,559,559,0
|
|
20240726,141500,205308220,559,559,559,559,1
|
|
20240726,141400,205307661,559,559,559,559,0
|
|
20240726,141300,205307661,559,559,559,559,0
|
|
20240726,141200,205307661,559,559,559,559,0
|
|
20240726,141100,205307661,559,559,559,559,0
|
|
20240726,141000,205307661,559,559,559,559,0
|
|
20240726,140900,205307661,559,559,559,559,0
|
|
20240726,140800,205307661,559,559,559,559,1414
|
|
20240726,140700,204517235,559,559,559,559,0
|
|
20240726,140600,204517235,559,559,559,559,1
|
|
20240726,140500,204516676,558,558,558,558,0
|
|
20240726,140400,204516676,558,558,558,558,0
|
|
20240726,140300,204516676,558,558,558,558,9
|
|
20240726,140200,204511654,557,557,557,557,0
|
|
20240726,140100,204511654,557,557,557,557,0
|
|
20240726,140000,204511654,557,557,557,557,0
|
|
20240726,135900,204511654,557,557,557,557,0
|
|
20240726,135800,204511654,557,557,557,557,0
|
|
20240726,135700,204511654,557,557,557,557,0
|
|
20240726,135600,204511654,557,557,557,557,0
|
|
20240726,135500,204511654,557,557,557,557,0
|
|
20240726,135400,204511654,557,557,557,557,0
|
|
20240726,135300,204511654,557,557,557,557,0
|
|
20240726,135200,204511654,557,557,557,557,0
|
|
20240726,135100,204511654,557,557,557,557,182
|
|
20240726,135000,204410280,558,557,558,557,2
|
|
20240726,134900,204409165,559,559,559,559,0
|
|
20240726,134800,204409165,559,559,559,559,0
|
|
20240726,134700,204409165,559,559,559,559,0
|
|
20240726,134600,204409165,559,559,559,559,0
|
|
20240726,134500,204409165,559,559,559,559,0
|
|
20240726,134400,204409165,559,559,559,559,0
|
|
20240726,134300,204409165,559,559,559,559,4
|
|
20240726,134200,204406929,559,559,559,559,0
|
|
20240726,134100,204406929,559,559,559,559,0
|
|
20240726,134000,204406929,559,559,559,559,0
|
|
20240726,133900,204406929,559,559,559,559,0
|
|
20240726,133800,204406929,559,559,559,559,100
|
|
20240726,133700,204351029,556,556,556,556,0
|
|
20240726,133600,204351029,556,556,556,556,0
|
|
20240726,133500,204351029,556,556,556,556,9677
|
|
20240726,133400,198970617,556,558,558,556,28266
|
|
20240726,133300,183250161,560,560,560,560,0
|
|
20240726,133200,183250161,560,560,560,560,0
|
|
20240726,133100,183250161,560,560,560,560,0
|
|
20240726,133000,183250161,560,560,560,560,0
|
|
20240726,132900,183250161,560,560,560,560,0
|
|
20240726,132800,183250161,560,560,560,560,0
|
|
20240726,132700,183250161,560,560,560,560,0
|
|
20240726,132600,183250161,560,560,560,560,0
|
|
20240726,132500,183250161,560,560,560,560,0
|
|
20240726,132400,183250161,560,560,560,560,0
|
|
20240726,132300,183250161,560,560,560,560,0
|
|
20240726,132200,183250161,560,560,560,560,0
|
|
20240726,132100,183250161,560,560,560,560,33
|
|
20240726,132000,183231681,560,560,560,560,0
|
|
20240726,131900,183231681,560,559,560,559,1200
|
|
20240726,131800,182559781,557,559,559,557,7478
|
|
20240726,131700,178389361,559,559,559,559,0
|
|
20240726,131600,178389361,559,559,559,559,0
|
|
20240726,131500,178389361,559,559,559,559,0
|
|
20240726,131400,178389361,559,559,559,559,0
|
|
20240726,131300,178389361,559,559,559,559,0
|
|
20240726,131200,178389361,559,559,559,559,0
|
|
20240726,131100,178389361,559,559,559,559,100
|
|
20240726,131000,178333461,559,559,559,559,0
|
|
20240726,130900,178333461,559,559,559,559,0
|
|
20240726,130800,178333461,559,559,559,559,50
|
|
20240726,130700,178305511,560,560,560,560,0
|
|
20240726,130600,178305511,560,561,561,560,373
|
|
20240726,130500,178096341,560,560,560,560,102
|
|
20240726,130400,178039221,560,560,560,560,0
|
|
20240726,130300,178039221,560,560,560,560,0
|
|
20240726,130200,178039221,560,560,560,560,0
|
|
20240726,130100,178039221,560,560,560,560,0
|
|
20240726,130000,178039221,560,560,560,560,0
|
|
20240726,125900,178039221,560,560,560,560,0
|
|
20240726,125800,178039221,560,560,560,560,0
|
|
20240726,125700,178039221,560,560,560,560,0
|
|
20240726,125600,178039221,560,560,560,560,560
|
|
20240726,125500,177725621,560,560,560,560,0
|
|
20240726,125400,177725621,560,560,560,560,0
|
|
20240726,125300,177725621,560,560,560,560,95
|
|
20240726,125200,177672421,560,560,560,560,0
|
|
20240726,125100,177672421,560,560,560,560,0
|
|
20240726,125000,177672421,560,559,560,559,75
|
|
20240726,124900,177630426,560,561,561,560,25
|
|
20240726,124800,177616406,561,561,561,561,39
|
|
20240726,124700,177594527,560,560,560,560,0
|
|
20240726,124600,177594527,560,561,561,560,776
|
|
20240726,124500,177159867,562,563,563,562,1533
|
|
20240726,124400,176298170,563,563,563,563,0
|
|
20240726,124300,176298170,563,563,563,563,0
|
|
20240726,124200,176298170,563,563,563,563,0
|
|
20240726,124100,176298170,563,563,563,563,9
|
|
20240726,124000,176293103,564,564,564,564,0
|
|
20240726,123900,176293103,564,562,564,562,1973
|
|
20240726,123800,175180639,562,562,562,562,0
|
|
20240726,123700,175180639,562,562,562,562,14
|
|
20240726,123600,175172771,562,562,562,562,0
|
|
20240726,123500,175172771,562,562,562,562,10
|
|
20240726,123400,175167151,564,564,564,564,0
|
|
20240726,123300,175167151,564,564,564,564,0
|
|
20240726,123200,175167151,564,564,564,564,0
|
|
20240726,123100,175167151,564,564,564,564,0
|
|
20240726,123000,175167151,564,564,564,564,1505
|
|
20240726,122900,174318331,563,563,563,563,0
|
|
20240726,122800,174318331,563,563,563,563,2
|
|
20240726,122700,174317205,563,563,563,563,0
|
|
20240726,122600,174317205,563,563,563,563,61
|
|
20240726,122500,174282862,563,563,563,563,0
|
|
20240726,122400,174282862,563,563,563,563,0
|
|
20240726,122300,174282862,563,563,563,563,0
|
|
20240726,122200,174282862,563,563,563,563,0
|
|
20240726,122100,174282862,563,563,563,563,0
|
|
20240726,122000,174282862,563,563,563,563,0
|
|
20240726,121900,174282862,563,563,563,563,0
|
|
20240726,121800,174282862,563,563,563,563,0
|
|
20240726,121700,174282862,563,563,563,563,0
|
|
20240726,121600,174282862,563,563,563,563,0
|
|
20240726,121500,174282862,563,563,563,563,0
|
|
20240726,121400,174282862,563,563,563,563,0
|
|
20240726,121300,174282862,563,563,563,563,0
|
|
20240726,121200,174282862,563,563,563,563,0
|
|
20240726,121100,174282862,563,563,563,563,0
|
|
20240726,121000,174282862,563,563,563,563,1
|
|
20240726,120900,174282299,563,563,563,563,10
|
|
20240726,120800,174276669,562,562,562,562,0
|
|
20240726,120700,174276669,562,562,562,562,0
|
|
20240726,120600,174276669,562,562,562,562,0
|
|
20240726,120500,174276669,562,562,562,562,0
|
|
20240726,120400,174276669,562,562,562,562,5000
|
|
20240726,120300,171466669,562,562,562,562,2564
|
|
20240726,120200,170025701,565,565,565,565,0
|
|
20240726,120100,170025701,565,565,565,565,0
|
|
20240726,120000,170025701,565,565,565,565,299
|
|
20240726,115900,169856766,561,561,561,561,0
|
|
20240726,115800,169856766,561,561,561,561,0
|
|
20240726,115700,169856766,561,561,561,561,0
|
|
20240726,115600,169856766,561,561,561,561,0
|
|
20240726,115500,169856766,561,561,561,561,0
|
|
20240726,115400,169856766,561,561,561,561,11
|
|
20240726,115300,169850595,565,565,565,565,600
|
|
20240726,115200,169511595,565,565,565,565,0
|
|
20240726,115100,169511595,565,565,565,565,0
|
|
20240726,115000,169511595,565,565,565,565,0
|
|
20240726,114900,169511595,565,565,565,565,1
|
|
20240726,114800,169511030,565,565,565,565,0
|
|
20240726,114700,169511030,565,563,565,563,2
|
|
20240726,114600,169509902,563,563,563,563,0
|
|
20240726,114500,169509902,563,563,563,563,0
|
|
20240726,114400,169509902,563,563,563,563,0
|
|
20240726,114300,169509902,563,563,563,563,0
|
|
20240726,114200,169509902,563,563,563,563,0
|
|
20240726,114100,169509902,563,563,563,563,0
|
|
20240726,114000,169509902,563,563,563,563,5195
|
|
20240726,113900,166585117,563,563,563,563,20817
|
|
20240726,113800,154865146,563,563,563,563,0
|
|
20240726,113700,154865146,563,563,563,563,0
|
|
20240726,113600,154865146,563,563,563,563,0
|
|
20240726,113500,154865146,563,563,563,563,0
|
|
20240726,113400,154865146,563,563,563,563,0
|
|
20240726,113300,154865146,563,563,563,563,0
|
|
20240726,113200,154865146,563,563,563,563,1000
|
|
20240726,113100,154302146,563,563,563,563,0
|
|
20240726,113000,154302146,563,563,563,563,800
|
|
20240726,112900,153851746,563,563,563,563,2000
|
|
20240726,112800,152725746,562,562,562,562,1
|
|
20240726,112700,152725184,563,563,563,563,100
|
|
20240726,112600,152668884,563,565,565,563,15814
|
|
20240726,112500,143734588,567,567,567,567,0
|
|
20240726,112400,143734588,567,567,567,567,100
|
|
20240726,112300,143677888,567,567,567,567,364
|
|
20240726,112200,143471500,567,567,567,567,0
|
|
20240726,112100,143471500,567,567,567,567,0
|
|
20240726,112000,143471500,567,567,567,567,2000
|
|
20240726,111900,142337500,568,568,568,568,0
|
|
20240726,111800,142337500,568,568,568,568,0
|
|
20240726,111700,142337500,568,568,568,568,0
|
|
20240726,111600,142337500,568,568,568,568,150
|
|
20240726,111500,142252300,568,568,568,568,30
|
|
20240726,111400,142235260,568,563,568,563,706
|
|
20240726,111300,141834257,568,568,568,568,0
|
|
20240726,111200,141834257,568,568,568,568,0
|
|
20240726,111100,141834257,568,568,568,568,0
|
|
20240726,111000,141834257,568,566,568,566,21177
|
|
20240726,110900,129811288,566,566,566,566,0
|
|
20240726,110800,129811288,566,566,566,566,1
|
|
20240726,110700,129810722,566,566,566,566,748
|
|
20240726,110600,129387354,566,566,566,566,19
|
|
20240726,110500,129376600,567,566,567,566,6000
|
|
20240726,110400,125974608,566,564,566,564,3000
|
|
20240726,110300,124277494,562,562,562,562,0
|
|
20240726,110200,124277494,562,562,563,562,3214
|
|
20240726,110100,122469426,563,563,563,563,0
|
|
20240726,110000,122469426,563,563,563,563,0
|
|
20240726,105900,122469426,563,563,563,563,0
|
|
20240726,105800,122469426,563,563,563,563,0
|
|
20240726,105700,122469426,563,563,563,563,436
|
|
20240726,105600,122223958,564,564,564,564,3
|
|
20240726,105500,122222266,564,564,564,564,0
|
|
20240726,105400,122222266,564,564,564,564,2
|
|
20240726,105300,122221138,563,563,563,563,0
|
|
20240726,105200,122221138,563,564,564,563,96
|
|
20240726,105100,122167003,564,564,564,564,9
|
|
20240726,105000,122161927,564,564,564,564,1
|
|
20240726,104900,122161363,563,563,563,563,0
|
|
20240726,104800,122161363,563,563,563,563,1500
|
|
20240726,104700,121316863,563,563,563,563,0
|
|
20240726,104600,121316863,563,563,563,563,0
|
|
20240726,104500,121316863,563,563,563,563,0
|
|
20240726,104400,121316863,563,563,563,563,0
|
|
20240726,104300,121316863,563,563,563,563,0
|
|
20240726,104200,121316863,563,563,563,563,0
|
|
20240726,104100,121316863,563,563,563,563,0
|
|
20240726,104000,121316863,563,563,563,563,0
|
|
20240726,103900,121316863,563,563,563,563,0
|
|
20240726,103800,121316863,563,563,563,563,1
|
|
20240726,103700,121316300,563,563,563,563,0
|
|
20240726,103600,121316300,563,563,563,563,0
|
|
20240726,103500,121316300,563,563,563,563,0
|
|
20240726,103400,121316300,563,563,563,563,0
|
|
20240726,103300,121316300,563,563,563,563,0
|
|
20240726,103200,121316300,563,563,563,563,888
|
|
20240726,103100,120816356,563,563,563,563,0
|
|
20240726,103000,120816356,563,563,563,563,200
|
|
20240726,102900,120703756,563,563,563,563,0
|
|
20240726,102800,120703756,563,563,563,563,0
|
|
20240726,102700,120703756,563,559,563,559,305
|
|
20240726,102600,120533241,559,559,559,559,60
|
|
20240726,102500,120499701,559,559,559,559,0
|
|
20240726,102400,120499701,559,559,559,559,1059
|
|
20240726,102300,119907720,560,560,560,560,0
|
|
20240726,102200,119907720,560,560,560,560,0
|
|
20240726,102100,119907720,560,560,560,560,0
|
|
20240726,102000,119907720,560,560,560,560,0
|
|
20240726,101900,119907720,560,560,560,560,0
|
|
20240726,101800,119907720,560,560,560,560,15
|
|
20240726,101700,119899320,560,560,560,560,0
|
|
20240726,101600,119899320,560,560,560,560,0
|
|
20240726,101500,119899320,560,560,560,560,0
|
|
20240726,101400,119899320,560,560,560,560,0
|
|
20240726,101300,119899320,560,560,560,560,100
|
|
20240726,101200,119843320,560,560,560,560,500
|
|
20240726,101100,119563320,558,558,558,558,0
|
|
20240726,101000,119563320,558,558,558,558,0
|
|
20240726,100900,119563320,558,563,563,558,2914
|
|
20240726,100800,117932685,562,562,562,562,0
|
|
20240726,100700,117932685,562,563,563,562,2000
|
|
20240726,100600,116808021,564,568,568,564,13950
|
|
20240726,100500,108913081,568,567,570,567,5876
|
|
20240726,100400,105569573,569,568,569,568,1000
|
|
20240726,100300,105000574,568,568,568,568,4
|
|
20240726,100200,104998302,569,569,569,569,0
|
|
20240726,100100,104998302,569,567,569,567,4936
|
|
20240726,100000,102192071,567,566,567,566,1396
|
|
20240726,095900,101401839,566,566,566,566,1591
|
|
20240726,095800,100501333,565,565,565,565,6465
|
|
20240726,095700,96848608,564,564,564,564,9
|
|
20240726,095600,96843532,564,564,564,564,0
|
|
20240726,095500,96843532,564,565,565,564,10401
|
|
20240726,095400,90967368,565,565,565,564,940
|
|
20240726,095300,90436968,565,565,565,564,30
|
|
20240726,095200,90420038,565,565,565,565,13
|
|
20240726,095100,90412693,565,565,565,565,0
|
|
20240726,095000,90412693,565,565,565,565,8
|
|
20240726,094900,90408173,565,565,565,565,0
|
|
20240726,094800,90408173,565,563,565,563,29772
|
|
20240726,094700,73621516,563,563,563,563,0
|
|
20240726,094600,73621516,563,563,563,563,401
|
|
20240726,094500,73395753,563,563,563,563,2
|
|
20240726,094400,73394627,563,563,563,563,18
|
|
20240726,094300,73384493,563,563,563,563,3
|
|
20240726,094200,73382804,562,561,562,561,201
|
|
20240726,094100,73269843,560,560,560,560,0
|
|
20240726,094000,73269843,560,560,560,560,0
|
|
20240726,093900,73269843,560,560,560,560,869
|
|
20240726,093800,72783203,560,560,560,560,2
|
|
20240726,093700,72782083,560,560,560,560,1
|
|
20240726,093600,72781523,560,559,560,559,33
|
|
20240726,093500,72763073,560,560,560,560,0
|
|
20240726,093400,72763073,560,560,560,560,126
|
|
20240726,093300,72692513,560,563,564,560,2439
|
|
20240726,093200,71321561,564,564,564,564,4109
|
|
20240726,093100,69004085,564,564,564,564,509
|
|
20240726,093000,68717009,564,564,565,564,109
|
|
20240726,092900,68655527,565,565,566,565,1037
|
|
20240726,092800,68068622,565,562,566,562,48564
|
|
20240726,092700,40690190,563,563,563,563,2
|
|
20240726,092600,40689064,563,562,563,562,11
|
|
20240726,092500,40682873,562,561,562,561,2785
|
|
20240726,092400,39118207,560,560,560,560,0
|
|
20240726,092300,39118207,560,556,560,556,608
|
|
20240726,092200,38777735,560,559,560,559,179
|
|
20240726,092100,38677500,560,560,560,560,1489
|
|
20240726,092000,37843660,560,556,560,556,4100
|
|
20240726,091900,35564056,556,556,556,556,1000
|
|
20240726,091800,35008056,556,556,556,556,0
|
|
20240726,091700,35008056,556,556,556,556,0
|
|
20240726,091600,35008056,556,556,556,556,50
|
|
20240726,091500,34980256,556,556,556,556,0
|
|
20240726,091400,34980256,556,560,560,556,18
|
|
20240726,091300,34970204,560,560,560,560,4
|
|
20240726,091200,34967964,560,559,560,559,14249
|
|
20240726,091100,27002575,558,557,559,557,6226
|
|
20240726,091000,23522479,554,555,556,554,10802
|
|
20240726,090900,17528223,552,552,552,552,0
|
|
20240726,090800,17528223,552,552,552,552,0
|
|
20240726,090700,17528223,552,552,552,551,5839
|
|
20240726,090600,14308764,551,551,551,551,0
|
|
20240726,090500,14308764,551,551,551,551,0
|
|
20240726,090400,14308764,551,554,555,551,23028
|
|
20240726,090300,1616566,553,553,553,553,1963
|
|
20240726,090200,531027,552,553,553,552,4
|
|
20240726,090100,528816,552,552,552,552,521
|
|
20240726,090000,241224,552,552,552,552,437
|