603 lines
25 KiB
CSV
603 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190000,50588882,684,684,684,684,1645
|
|
20240726,185900,50588882,684,684,684,684,0
|
|
20240726,185800,50588882,684,684,684,684,0
|
|
20240726,185700,50588882,684,684,684,684,0
|
|
20240726,185600,50588882,684,684,684,684,0
|
|
20240726,185500,50588882,684,684,684,684,0
|
|
20240726,185400,50588882,684,684,684,684,0
|
|
20240726,185300,50588882,684,684,684,684,0
|
|
20240726,185200,50588882,684,684,684,684,0
|
|
20240726,185100,50588882,684,684,684,684,0
|
|
20240726,185000,50588882,684,684,684,684,0
|
|
20240726,184900,50588882,684,684,684,684,0
|
|
20240726,184800,50588882,684,684,684,684,0
|
|
20240726,184700,50588882,684,684,684,684,0
|
|
20240726,184600,50588882,684,684,684,684,0
|
|
20240726,184500,50588882,684,684,684,684,0
|
|
20240726,184400,50588882,684,684,684,684,0
|
|
20240726,184300,50588882,684,684,684,684,0
|
|
20240726,184200,50588882,684,684,684,684,0
|
|
20240726,184100,50588882,684,684,684,684,0
|
|
20240726,184000,50588882,684,684,684,684,0
|
|
20240726,183900,50588882,684,684,684,684,0
|
|
20240726,183800,50588882,684,684,684,684,0
|
|
20240726,183700,50588882,684,684,684,684,0
|
|
20240726,183600,50588882,684,684,684,684,0
|
|
20240726,183500,50588882,684,684,684,684,0
|
|
20240726,183400,50588882,684,684,684,684,0
|
|
20240726,183300,50588882,684,684,684,684,0
|
|
20240726,183200,50588882,684,684,684,684,0
|
|
20240726,183100,50588882,684,684,684,684,0
|
|
20240726,183000,50588882,684,684,684,684,1645
|
|
20240726,182900,50588882,684,684,684,684,0
|
|
20240726,182800,50588882,684,684,684,684,0
|
|
20240726,182700,50588882,684,684,684,684,0
|
|
20240726,182600,50588882,684,684,684,684,0
|
|
20240726,182500,50588882,684,684,684,684,0
|
|
20240726,182400,50588882,684,684,684,684,0
|
|
20240726,182300,50588882,684,684,684,684,0
|
|
20240726,182200,50588882,684,684,684,684,0
|
|
20240726,182100,50588882,684,684,684,684,0
|
|
20240726,182000,50588882,684,684,684,684,0
|
|
20240726,181900,50588882,684,684,684,684,0
|
|
20240726,181800,50588882,684,684,684,684,0
|
|
20240726,181700,50588882,684,684,684,684,0
|
|
20240726,181600,50588882,684,684,684,684,0
|
|
20240726,181500,50588882,684,684,684,684,0
|
|
20240726,181400,50588882,684,684,684,684,0
|
|
20240726,181300,50588882,684,684,684,684,0
|
|
20240726,181200,50588882,684,684,684,684,0
|
|
20240726,181100,50588882,684,684,684,684,0
|
|
20240726,181000,50588882,684,684,684,684,0
|
|
20240726,180900,50588882,684,684,684,684,0
|
|
20240726,180800,50588882,684,684,684,684,0
|
|
20240726,180700,50588882,684,684,684,684,0
|
|
20240726,180600,50588882,684,684,684,684,0
|
|
20240726,180500,50588882,684,684,684,684,0
|
|
20240726,180400,50588882,684,684,684,684,0
|
|
20240726,180300,50588882,684,684,684,684,0
|
|
20240726,180200,50588882,684,684,684,684,0
|
|
20240726,180100,50588882,684,684,684,684,0
|
|
20240726,180000,50588882,684,684,684,684,1645
|
|
20240726,175900,50588882,684,684,684,684,0
|
|
20240726,175800,50588882,684,684,684,684,0
|
|
20240726,175700,50588882,684,684,684,684,0
|
|
20240726,175600,50588882,684,684,684,684,0
|
|
20240726,175500,50588882,684,684,684,684,0
|
|
20240726,175400,50588882,684,684,684,684,0
|
|
20240726,175300,50588882,684,684,684,684,0
|
|
20240726,175200,50588882,684,684,684,684,0
|
|
20240726,175100,50588882,684,684,684,684,0
|
|
20240726,175000,50588882,684,684,684,684,0
|
|
20240726,174900,50588882,684,684,684,684,0
|
|
20240726,174800,50588882,684,684,684,684,0
|
|
20240726,174700,50588882,684,684,684,684,0
|
|
20240726,174600,50588882,684,684,684,684,0
|
|
20240726,174500,50588882,684,684,684,684,0
|
|
20240726,174400,50588882,684,684,684,684,0
|
|
20240726,174300,50588882,684,684,684,684,0
|
|
20240726,174200,50588882,684,684,684,684,0
|
|
20240726,174100,50588882,684,684,684,684,0
|
|
20240726,174000,50588882,684,684,684,684,0
|
|
20240726,173900,50588882,684,684,684,684,0
|
|
20240726,173800,50588882,684,684,684,684,0
|
|
20240726,173700,50588882,684,684,684,684,0
|
|
20240726,173600,50588882,684,684,684,684,0
|
|
20240726,173500,50588882,684,684,684,684,0
|
|
20240726,173400,50588882,684,684,684,684,0
|
|
20240726,173300,50588882,684,684,684,684,0
|
|
20240726,173200,50588882,684,684,684,684,0
|
|
20240726,173100,50588882,684,684,684,684,0
|
|
20240726,173000,50588882,684,684,684,684,1645
|
|
20240726,172900,50588882,684,684,684,684,0
|
|
20240726,172800,50588882,684,684,684,684,0
|
|
20240726,172700,50588882,684,684,684,684,0
|
|
20240726,172600,50588882,684,684,684,684,0
|
|
20240726,172500,50588882,684,684,684,684,0
|
|
20240726,172400,50588882,684,684,684,684,0
|
|
20240726,172300,50588882,684,684,684,684,0
|
|
20240726,172200,50588882,684,684,684,684,0
|
|
20240726,172100,50588882,684,684,684,684,0
|
|
20240726,172000,50588882,684,684,684,684,0
|
|
20240726,171900,50588882,684,684,684,684,0
|
|
20240726,171800,50588882,684,684,684,684,0
|
|
20240726,171700,50588882,684,684,684,684,0
|
|
20240726,171600,50588882,684,684,684,684,0
|
|
20240726,171500,50588882,684,684,684,684,0
|
|
20240726,171400,50588882,684,684,684,684,0
|
|
20240726,171300,50588882,684,684,684,684,0
|
|
20240726,171200,50588882,684,684,684,684,0
|
|
20240726,171100,50588882,684,684,684,684,0
|
|
20240726,171000,50588882,684,684,684,684,0
|
|
20240726,170900,50588882,684,684,684,684,0
|
|
20240726,170800,50588882,684,684,684,684,0
|
|
20240726,170700,50588882,684,684,684,684,0
|
|
20240726,170600,50588882,684,684,684,684,0
|
|
20240726,170500,50588882,684,684,684,684,0
|
|
20240726,170400,50588882,684,684,684,684,0
|
|
20240726,170300,50588882,684,684,684,684,0
|
|
20240726,170200,50588882,684,684,684,684,0
|
|
20240726,170100,50588882,684,684,684,684,0
|
|
20240726,170000,50588882,684,684,684,684,1645
|
|
20240726,165900,50588882,684,684,684,684,0
|
|
20240726,165800,50588882,684,684,684,684,0
|
|
20240726,165700,50588882,684,684,684,684,0
|
|
20240726,165600,50588882,684,684,684,684,0
|
|
20240726,165500,50588882,684,684,684,684,0
|
|
20240726,165400,50588882,684,684,684,684,0
|
|
20240726,165300,50588882,684,684,684,684,0
|
|
20240726,165200,50588882,684,684,684,684,0
|
|
20240726,165100,50588882,684,684,684,684,0
|
|
20240726,165000,50588882,684,684,684,684,0
|
|
20240726,164900,50588882,684,684,684,684,0
|
|
20240726,164800,50588882,684,684,684,684,0
|
|
20240726,164700,50588882,684,684,684,684,0
|
|
20240726,164600,50588882,684,684,684,684,0
|
|
20240726,164500,50588882,684,684,684,684,0
|
|
20240726,164400,50588882,684,684,684,684,0
|
|
20240726,164300,50588882,684,684,684,684,0
|
|
20240726,164200,50588882,684,684,684,684,0
|
|
20240726,164100,50588882,684,684,684,684,0
|
|
20240726,164000,50588882,684,684,684,684,0
|
|
20240726,163900,50588882,684,684,684,684,0
|
|
20240726,163800,50588882,684,684,684,684,0
|
|
20240726,163700,50588882,684,684,684,684,0
|
|
20240726,163600,50588882,684,684,684,684,0
|
|
20240726,163500,50588882,684,684,684,684,0
|
|
20240726,163400,50588882,684,684,684,684,0
|
|
20240726,163300,50588882,684,684,684,684,0
|
|
20240726,163200,50588882,684,684,684,684,0
|
|
20240726,163100,50588882,684,684,684,684,0
|
|
20240726,163000,50588882,684,684,684,684,1645
|
|
20240726,162900,50588882,684,684,684,684,0
|
|
20240726,162800,50588882,684,684,684,684,0
|
|
20240726,162700,50588882,684,684,684,684,0
|
|
20240726,162600,50588882,684,684,684,684,0
|
|
20240726,162500,50588882,684,684,684,684,0
|
|
20240726,162400,50588882,684,684,684,684,0
|
|
20240726,162300,50588882,684,684,684,684,0
|
|
20240726,162200,50588882,684,684,684,684,0
|
|
20240726,162100,50588882,684,684,684,684,0
|
|
20240726,162000,50588882,684,684,684,684,0
|
|
20240726,161900,50588882,684,684,684,684,0
|
|
20240726,161800,50588882,684,684,684,684,0
|
|
20240726,161700,50588882,684,684,684,684,0
|
|
20240726,161600,50588882,684,684,684,684,0
|
|
20240726,161500,50588882,684,684,684,684,0
|
|
20240726,161400,50588882,684,684,684,684,0
|
|
20240726,161300,50588882,684,684,684,684,0
|
|
20240726,161200,50588882,684,684,684,684,0
|
|
20240726,161100,50588882,684,684,684,684,0
|
|
20240726,161000,50588882,684,684,684,684,0
|
|
20240726,160900,50588882,684,684,684,684,0
|
|
20240726,160800,50588882,684,684,684,684,0
|
|
20240726,160700,50588882,684,684,684,684,0
|
|
20240726,160600,50588882,684,684,684,684,0
|
|
20240726,160500,50588882,684,684,684,684,0
|
|
20240726,160400,50588882,684,684,684,684,0
|
|
20240726,160300,50588882,684,684,684,684,0
|
|
20240726,160200,50588882,684,684,684,684,0
|
|
20240726,160100,50588882,684,684,684,684,0
|
|
20240726,160000,50588882,684,684,684,684,1645
|
|
20240726,155900,50588882,684,684,684,684,0
|
|
20240726,155800,50588882,684,684,684,684,0
|
|
20240726,155700,50588882,684,684,684,684,0
|
|
20240726,155600,50588882,684,684,684,684,0
|
|
20240726,155500,50588882,684,684,684,684,0
|
|
20240726,155400,50588882,684,684,684,684,0
|
|
20240726,155300,50588882,684,684,684,684,0
|
|
20240726,155200,50588882,684,684,684,684,0
|
|
20240726,155100,50588882,684,684,684,684,0
|
|
20240726,155000,50588882,684,684,684,684,0
|
|
20240726,154900,50588882,684,684,684,684,0
|
|
20240726,154800,50588882,684,684,684,684,0
|
|
20240726,154700,50588882,684,684,684,684,0
|
|
20240726,154600,50588882,684,684,684,684,0
|
|
20240726,154500,50588882,684,684,684,684,0
|
|
20240726,154400,50588882,684,684,684,684,0
|
|
20240726,154300,50588882,684,684,684,684,0
|
|
20240726,154200,50588882,684,684,684,684,0
|
|
20240726,154100,50588882,684,684,684,684,0
|
|
20240726,154000,50588882,684,684,684,684,0
|
|
20240726,153900,50588882,684,684,684,684,0
|
|
20240726,153800,50588882,684,684,684,684,0
|
|
20240726,153700,50588882,684,684,684,684,0
|
|
20240726,153600,50588882,684,684,684,684,0
|
|
20240726,153500,50588882,684,684,684,684,0
|
|
20240726,153400,50588882,684,684,684,684,0
|
|
20240726,153300,50588882,684,684,684,684,0
|
|
20240726,153200,50588882,684,684,684,684,0
|
|
20240726,153100,50588882,684,684,684,684,0
|
|
20240726,153000,50588882,684,684,684,684,3290
|
|
20240726,152900,49463702,684,684,684,684,0
|
|
20240726,152800,49463702,684,684,684,684,0
|
|
20240726,152700,49463702,684,684,684,684,0
|
|
20240726,152600,49463702,684,684,684,684,0
|
|
20240726,152500,49463702,684,684,684,684,0
|
|
20240726,152400,49463702,684,684,684,684,0
|
|
20240726,152300,49463702,684,684,684,684,0
|
|
20240726,152200,49463702,684,684,684,684,0
|
|
20240726,152100,49463702,684,684,684,684,0
|
|
20240726,152000,49463702,684,684,684,684,0
|
|
20240726,151900,49463702,684,681,684,681,5902
|
|
20240726,151800,45427787,680,680,680,680,317
|
|
20240726,151700,45212227,681,681,681,681,198
|
|
20240726,151600,45077389,681,681,681,681,0
|
|
20240726,151500,45077389,681,681,681,681,316
|
|
20240726,151400,44862193,682,682,682,682,0
|
|
20240726,151300,44862193,682,682,682,682,0
|
|
20240726,151200,44862193,682,682,682,682,0
|
|
20240726,151100,44862193,682,682,682,682,0
|
|
20240726,151000,44862193,682,682,682,682,1
|
|
20240726,150900,44861511,681,681,681,681,0
|
|
20240726,150800,44861511,681,681,681,681,3000
|
|
20240726,150700,42818511,683,683,683,683,0
|
|
20240726,150600,42818511,683,683,683,681,4002
|
|
20240726,150500,40093145,681,681,681,681,0
|
|
20240726,150400,40093145,681,681,681,681,0
|
|
20240726,150300,40093145,681,683,683,681,3061
|
|
20240726,150200,38008602,681,681,681,681,0
|
|
20240726,150100,38008602,681,681,681,681,0
|
|
20240726,150000,38008602,681,681,681,681,3000
|
|
20240726,145900,35965602,684,684,684,684,2000
|
|
20240726,145800,34597602,681,681,681,681,0
|
|
20240726,145700,34597602,681,681,681,681,0
|
|
20240726,145600,34597602,681,681,681,681,0
|
|
20240726,145500,34597602,681,681,681,681,0
|
|
20240726,145400,34597602,681,681,681,681,0
|
|
20240726,145300,34597602,681,683,683,681,500
|
|
20240726,145200,34257097,684,684,684,684,11
|
|
20240726,145100,34249573,684,684,684,684,0
|
|
20240726,145000,34249573,684,684,684,684,0
|
|
20240726,144900,34249573,684,684,684,684,0
|
|
20240726,144800,34249573,684,684,684,684,0
|
|
20240726,144700,34249573,684,684,684,684,0
|
|
20240726,144600,34249573,684,684,684,684,0
|
|
20240726,144500,34249573,684,684,684,684,0
|
|
20240726,144400,34249573,684,684,684,684,0
|
|
20240726,144300,34249573,684,684,684,684,0
|
|
20240726,144200,34249573,684,684,684,684,0
|
|
20240726,144100,34249573,684,684,684,684,0
|
|
20240726,144000,34249573,684,684,684,684,0
|
|
20240726,143900,34249573,684,684,684,684,440
|
|
20240726,143800,33948613,684,684,684,684,0
|
|
20240726,143700,33948613,684,684,684,684,0
|
|
20240726,143600,33948613,684,684,684,684,0
|
|
20240726,143500,33948613,684,684,684,684,0
|
|
20240726,143400,33948613,684,684,684,684,0
|
|
20240726,143300,33948613,684,684,684,684,1
|
|
20240726,143200,33947929,684,684,684,684,0
|
|
20240726,143100,33947929,684,684,684,684,0
|
|
20240726,143000,33947929,684,683,684,683,52
|
|
20240726,142900,33912412,684,684,684,684,0
|
|
20240726,142800,33912412,684,684,684,684,0
|
|
20240726,142700,33912412,684,684,684,684,0
|
|
20240726,142600,33912412,684,684,684,684,0
|
|
20240726,142500,33912412,684,684,684,684,0
|
|
20240726,142400,33912412,684,684,684,684,0
|
|
20240726,142300,33912412,684,684,684,684,0
|
|
20240726,142200,33912412,684,684,684,684,0
|
|
20240726,142100,33912412,684,684,684,684,0
|
|
20240726,142000,33912412,684,684,684,684,0
|
|
20240726,141900,33912412,684,684,684,684,0
|
|
20240726,141800,33912412,684,684,684,684,0
|
|
20240726,141700,33912412,684,684,684,684,0
|
|
20240726,141600,33912412,684,684,684,684,0
|
|
20240726,141500,33912412,684,684,684,684,0
|
|
20240726,141400,33912412,684,684,684,684,0
|
|
20240726,141300,33912412,684,684,684,684,291
|
|
20240726,141200,33713368,684,684,684,684,0
|
|
20240726,141100,33713368,684,684,684,684,0
|
|
20240726,141000,33713368,684,684,684,684,0
|
|
20240726,140900,33713368,684,684,684,684,0
|
|
20240726,140800,33713368,684,684,684,684,513
|
|
20240726,140700,33362476,684,684,684,684,0
|
|
20240726,140600,33362476,684,684,684,684,7
|
|
20240726,140500,33357688,684,684,684,684,0
|
|
20240726,140400,33357688,684,684,684,684,0
|
|
20240726,140300,33357688,684,684,684,684,0
|
|
20240726,140200,33357688,684,684,684,684,3
|
|
20240726,140100,33355636,684,684,684,684,0
|
|
20240726,140000,33355636,684,684,684,684,0
|
|
20240726,135900,33355636,684,684,684,684,0
|
|
20240726,135800,33355636,684,684,684,684,0
|
|
20240726,135700,33355636,684,684,684,684,0
|
|
20240726,135600,33355636,684,684,684,684,0
|
|
20240726,135500,33355636,684,684,684,684,568
|
|
20240726,135400,32967124,684,684,684,684,0
|
|
20240726,135300,32967124,684,684,684,684,0
|
|
20240726,135200,32967124,684,684,684,684,0
|
|
20240726,135100,32967124,684,684,684,684,0
|
|
20240726,135000,32967124,684,684,684,684,0
|
|
20240726,134900,32967124,684,684,684,684,0
|
|
20240726,134800,32967124,684,684,684,684,0
|
|
20240726,134700,32967124,684,684,684,684,0
|
|
20240726,134600,32967124,684,684,684,684,0
|
|
20240726,134500,32967124,684,684,684,684,6
|
|
20240726,134400,32963020,684,684,684,684,0
|
|
20240726,134300,32963020,684,684,684,684,0
|
|
20240726,134200,32963020,684,684,684,684,0
|
|
20240726,134100,32963020,684,684,684,684,0
|
|
20240726,134000,32963020,684,684,684,684,2271
|
|
20240726,133900,31409656,684,684,684,684,547
|
|
20240726,133800,31035508,684,684,684,684,1
|
|
20240726,133700,31034824,684,684,684,684,249
|
|
20240726,133600,30864508,684,684,684,684,0
|
|
20240726,133500,30864508,684,684,684,684,0
|
|
20240726,133400,30864508,684,684,684,684,0
|
|
20240726,133300,30864508,684,684,684,684,0
|
|
20240726,133200,30864508,684,684,684,684,1
|
|
20240726,133100,30863824,684,684,684,684,2
|
|
20240726,133000,30862456,684,684,684,684,12
|
|
20240726,132900,30854248,684,684,684,684,0
|
|
20240726,132800,30854248,684,684,684,684,0
|
|
20240726,132700,30854248,684,684,684,684,0
|
|
20240726,132600,30854248,684,683,684,683,20000
|
|
20240726,132500,17184247,683,683,683,683,0
|
|
20240726,132400,17184247,683,683,683,683,0
|
|
20240726,132300,17184247,683,683,683,683,0
|
|
20240726,132200,17184247,683,683,683,683,0
|
|
20240726,132100,17184247,683,683,683,683,0
|
|
20240726,132000,17184247,683,683,683,683,0
|
|
20240726,131900,17184247,683,683,683,683,0
|
|
20240726,131800,17184247,683,683,683,683,0
|
|
20240726,131700,17184247,683,683,683,683,0
|
|
20240726,131600,17184247,683,683,683,683,0
|
|
20240726,131500,17184247,683,683,683,683,0
|
|
20240726,131400,17184247,683,683,683,683,0
|
|
20240726,131300,17184247,683,683,683,683,0
|
|
20240726,131200,17184247,683,683,683,683,1
|
|
20240726,131100,17183564,681,681,681,681,14744
|
|
20240726,131000,7142900,684,684,684,684,0
|
|
20240726,130900,7142900,684,684,684,684,1
|
|
20240726,130800,7142216,681,681,681,681,0
|
|
20240726,130700,7142216,681,681,681,681,0
|
|
20240726,130600,7142216,681,681,681,681,0
|
|
20240726,130500,7142216,681,681,681,681,0
|
|
20240726,130400,7142216,681,681,681,681,0
|
|
20240726,130300,7142216,681,681,681,681,0
|
|
20240726,130200,7142216,681,681,681,681,0
|
|
20240726,130100,7142216,681,681,681,681,0
|
|
20240726,130000,7142216,681,681,681,681,0
|
|
20240726,125900,7142216,681,681,681,681,0
|
|
20240726,125800,7142216,681,681,681,681,500
|
|
20240726,125700,6801716,684,684,684,684,1
|
|
20240726,125600,6801032,682,682,682,682,0
|
|
20240726,125500,6801032,682,682,682,682,27
|
|
20240726,125400,6782618,684,684,684,684,0
|
|
20240726,125300,6782618,684,684,684,684,0
|
|
20240726,125200,6782618,684,684,684,684,0
|
|
20240726,125100,6782618,684,684,684,684,1
|
|
20240726,125000,6781934,682,682,682,682,0
|
|
20240726,124900,6781934,682,682,682,682,0
|
|
20240726,124800,6781934,682,682,682,682,0
|
|
20240726,124700,6781934,682,682,682,682,0
|
|
20240726,124600,6781934,682,682,682,682,22
|
|
20240726,124500,6766930,684,684,684,684,0
|
|
20240726,124400,6766930,684,684,684,684,0
|
|
20240726,124300,6766930,684,684,684,684,0
|
|
20240726,124200,6766930,684,684,684,684,0
|
|
20240726,124100,6766930,684,684,684,684,0
|
|
20240726,124000,6766930,684,684,684,684,0
|
|
20240726,123900,6766930,684,684,684,684,0
|
|
20240726,123800,6766930,684,684,684,684,0
|
|
20240726,123700,6766930,684,684,684,684,0
|
|
20240726,123600,6766930,684,684,684,684,0
|
|
20240726,123500,6766930,684,684,684,684,0
|
|
20240726,123400,6766930,684,684,684,684,0
|
|
20240726,123300,6766930,684,684,684,684,0
|
|
20240726,123200,6766930,684,684,684,684,0
|
|
20240726,123100,6766930,684,684,684,684,9
|
|
20240726,123000,6760774,684,684,684,684,0
|
|
20240726,122900,6760774,684,684,684,684,2
|
|
20240726,122800,6759406,684,684,684,684,0
|
|
20240726,122700,6759406,684,684,684,684,0
|
|
20240726,122600,6759406,684,684,684,684,21
|
|
20240726,122500,6745042,682,682,682,682,0
|
|
20240726,122400,6745042,682,682,682,682,0
|
|
20240726,122300,6745042,682,682,682,682,0
|
|
20240726,122200,6745042,682,682,682,682,0
|
|
20240726,122100,6745042,682,682,682,682,0
|
|
20240726,122000,6745042,682,682,682,682,0
|
|
20240726,121900,6745042,682,682,682,682,0
|
|
20240726,121800,6745042,682,682,682,682,0
|
|
20240726,121700,6745042,682,682,682,682,0
|
|
20240726,121600,6745042,682,682,682,682,0
|
|
20240726,121500,6745042,682,682,682,682,0
|
|
20240726,121400,6745042,682,682,682,682,0
|
|
20240726,121300,6745042,682,682,682,682,0
|
|
20240726,121200,6745042,682,682,682,682,0
|
|
20240726,121100,6745042,682,682,682,682,0
|
|
20240726,121000,6745042,682,682,682,682,0
|
|
20240726,120900,6745042,682,682,682,682,0
|
|
20240726,120800,6745042,682,682,682,682,0
|
|
20240726,120700,6745042,682,682,682,682,0
|
|
20240726,120600,6745042,682,682,682,682,8
|
|
20240726,120500,6739586,684,684,684,684,0
|
|
20240726,120400,6739586,684,684,684,684,0
|
|
20240726,120300,6739586,684,684,684,684,0
|
|
20240726,120200,6739586,684,684,684,684,0
|
|
20240726,120100,6739586,684,684,684,684,158
|
|
20240726,120000,6631514,684,684,684,684,0
|
|
20240726,115900,6631514,684,684,684,684,0
|
|
20240726,115800,6631514,684,684,684,684,0
|
|
20240726,115700,6631514,684,684,684,684,0
|
|
20240726,115600,6631514,684,684,684,684,0
|
|
20240726,115500,6631514,684,684,684,684,0
|
|
20240726,115400,6631514,684,684,684,684,0
|
|
20240726,115300,6631514,684,684,684,684,0
|
|
20240726,115200,6631514,684,684,684,684,0
|
|
20240726,115100,6631514,684,684,684,684,0
|
|
20240726,115000,6631514,684,684,684,684,0
|
|
20240726,114900,6631514,684,684,684,684,0
|
|
20240726,114800,6631514,684,684,684,684,0
|
|
20240726,114700,6631514,684,684,684,684,3
|
|
20240726,114600,6629462,685,685,685,685,0
|
|
20240726,114500,6629462,685,685,685,685,0
|
|
20240726,114400,6629462,685,685,685,685,0
|
|
20240726,114300,6629462,685,685,685,685,0
|
|
20240726,114200,6629462,685,685,685,685,0
|
|
20240726,114100,6629462,685,685,685,685,0
|
|
20240726,114000,6629462,685,685,685,685,0
|
|
20240726,113900,6629462,685,685,685,685,0
|
|
20240726,113800,6629462,685,685,685,685,0
|
|
20240726,113700,6629462,685,685,685,685,0
|
|
20240726,113600,6629462,685,685,685,685,0
|
|
20240726,113500,6629462,685,685,685,685,0
|
|
20240726,113400,6629462,685,685,685,685,1000
|
|
20240726,113300,5944462,685,685,685,685,0
|
|
20240726,113200,5944462,685,685,685,685,0
|
|
20240726,113100,5944462,685,685,685,685,0
|
|
20240726,113000,5944462,685,685,685,685,0
|
|
20240726,112900,5944462,685,685,685,685,0
|
|
20240726,112800,5944462,685,685,685,685,0
|
|
20240726,112700,5944462,685,685,685,685,245
|
|
20240726,112600,5776637,684,684,684,684,0
|
|
20240726,112500,5776637,684,684,684,684,0
|
|
20240726,112400,5776637,684,684,684,684,0
|
|
20240726,112300,5776637,684,684,684,684,4
|
|
20240726,112200,5773901,685,685,685,685,0
|
|
20240726,112100,5773901,685,685,685,685,0
|
|
20240726,112000,5773901,685,685,685,685,0
|
|
20240726,111900,5773901,685,685,685,685,0
|
|
20240726,111800,5773901,685,685,685,685,0
|
|
20240726,111700,5773901,685,685,685,685,0
|
|
20240726,111600,5773901,685,685,685,685,0
|
|
20240726,111500,5773901,685,685,685,685,0
|
|
20240726,111400,5773901,685,685,685,685,0
|
|
20240726,111300,5773901,685,685,685,685,0
|
|
20240726,111200,5773901,685,685,685,685,0
|
|
20240726,111100,5773901,685,681,685,681,14
|
|
20240726,111000,5764363,685,685,685,685,0
|
|
20240726,110900,5764363,685,685,685,685,0
|
|
20240726,110800,5764363,685,685,685,685,1
|
|
20240726,110700,5763678,681,681,681,681,0
|
|
20240726,110600,5763678,681,681,681,681,15
|
|
20240726,110500,5753463,681,681,681,681,37
|
|
20240726,110400,5728266,685,685,685,685,0
|
|
20240726,110300,5728266,685,685,685,685,1
|
|
20240726,110200,5727581,681,681,681,681,0
|
|
20240726,110100,5727581,681,681,681,681,0
|
|
20240726,110000,5727581,681,681,681,681,400
|
|
20240726,105900,5455181,685,685,685,685,0
|
|
20240726,105800,5455181,685,685,685,685,0
|
|
20240726,105700,5455181,685,685,685,685,0
|
|
20240726,105600,5455181,685,685,685,685,0
|
|
20240726,105500,5455181,685,685,685,685,0
|
|
20240726,105400,5455181,685,685,685,685,0
|
|
20240726,105300,5455181,685,682,685,682,2
|
|
20240726,105200,5453814,681,681,681,681,0
|
|
20240726,105100,5453814,681,681,681,681,0
|
|
20240726,105000,5453814,681,681,681,681,0
|
|
20240726,104900,5453814,681,681,681,681,250
|
|
20240726,104800,5283564,681,681,681,681,0
|
|
20240726,104700,5283564,681,681,681,681,0
|
|
20240726,104600,5283564,681,681,681,681,0
|
|
20240726,104500,5283564,681,681,681,681,0
|
|
20240726,104400,5283564,681,681,681,681,0
|
|
20240726,104300,5283564,681,681,681,681,0
|
|
20240726,104200,5283564,681,681,681,681,119
|
|
20240726,104100,5202525,682,682,682,682,0
|
|
20240726,104000,5202525,682,682,682,682,0
|
|
20240726,103900,5202525,682,682,682,682,0
|
|
20240726,103800,5202525,682,682,682,682,0
|
|
20240726,103700,5202525,682,682,682,682,0
|
|
20240726,103600,5202525,682,682,682,682,0
|
|
20240726,103500,5202525,682,682,682,682,0
|
|
20240726,103400,5202525,682,682,682,682,0
|
|
20240726,103300,5202525,682,682,682,682,0
|
|
20240726,103200,5202525,682,682,682,682,0
|
|
20240726,103100,5202525,682,682,682,682,0
|
|
20240726,103000,5202525,682,682,682,682,1
|
|
20240726,102900,5201843,682,682,682,682,0
|
|
20240726,102800,5201843,682,682,682,682,0
|
|
20240726,102700,5201843,682,682,682,682,0
|
|
20240726,102600,5201843,682,682,682,682,2
|
|
20240726,102500,5200479,682,682,682,682,0
|
|
20240726,102400,5200479,682,682,682,682,0
|
|
20240726,102300,5200479,682,682,682,682,20
|
|
20240726,102200,5186839,682,682,682,682,0
|
|
20240726,102100,5186839,682,682,682,682,0
|
|
20240726,102000,5186839,682,682,682,682,0
|
|
20240726,101900,5186839,682,682,682,682,0
|
|
20240726,101800,5186839,682,682,682,682,0
|
|
20240726,101700,5186839,682,682,682,682,0
|
|
20240726,101600,5186839,682,682,682,682,500
|
|
20240726,101500,4845839,682,682,682,682,0
|
|
20240726,101400,4845839,682,682,682,682,0
|
|
20240726,101300,4845839,682,682,682,682,1278
|
|
20240726,101200,3974243,682,684,684,682,1020
|
|
20240726,101100,3276603,685,685,685,685,0
|
|
20240726,101000,3276603,685,685,685,685,0
|
|
20240726,100900,3276603,685,685,685,685,1
|
|
20240726,100800,3275918,684,684,684,684,0
|
|
20240726,100700,3275918,684,684,684,684,0
|
|
20240726,100600,3275918,684,684,684,684,736
|
|
20240726,100500,2772494,685,685,685,685,0
|
|
20240726,100400,2772494,685,685,685,685,0
|
|
20240726,100300,2772494,685,685,685,685,0
|
|
20240726,100200,2772494,685,685,685,685,1
|
|
20240726,100100,2771809,685,685,685,685,0
|
|
20240726,100000,2771809,685,685,685,685,0
|
|
20240726,095900,2771809,685,685,685,685,0
|
|
20240726,095800,2771809,685,685,685,685,0
|
|
20240726,095700,2771809,685,685,685,685,0
|
|
20240726,095600,2771809,685,685,685,685,0
|
|
20240726,095500,2771809,685,685,685,685,0
|
|
20240726,095400,2771809,685,685,685,685,21
|
|
20240726,095300,2757424,685,685,685,685,4
|
|
20240726,095200,2754684,685,685,685,685,20
|
|
20240726,095100,2740984,685,685,685,685,0
|
|
20240726,095000,2740984,685,685,685,685,0
|
|
20240726,094900,2740984,685,685,685,685,0
|
|
20240726,094800,2740984,685,685,685,685,0
|
|
20240726,094700,2740984,685,685,685,685,0
|
|
20240726,094600,2740984,685,685,685,685,1
|
|
20240726,094500,2740299,685,685,685,685,19
|
|
20240726,094400,2727284,680,680,680,680,0
|
|
20240726,094300,2727284,680,680,680,680,0
|
|
20240726,094200,2727284,680,684,684,680,395
|
|
20240726,094100,2458068,685,685,685,685,0
|
|
20240726,094000,2458068,685,685,685,685,30
|
|
20240726,093900,2437518,686,686,686,686,0
|
|
20240726,093800,2437518,686,686,686,686,15
|
|
20240726,093700,2427228,686,686,686,686,0
|
|
20240726,093600,2427228,686,686,686,686,1
|
|
20240726,093500,2426542,686,686,686,686,0
|
|
20240726,093400,2426542,686,686,686,686,1
|
|
20240726,093300,2425856,680,680,680,680,30
|
|
20240726,093200,2405456,680,680,680,680,1450
|
|
20240726,093100,1419456,680,680,680,680,0
|
|
20240726,093000,1419456,680,681,681,680,1523
|
|
20240726,092900,382696,681,681,681,681,0
|
|
20240726,092800,382696,681,681,681,681,0
|
|
20240726,092700,382696,681,681,681,681,0
|
|
20240726,092600,382696,681,681,681,681,0
|
|
20240726,092500,382696,681,681,681,681,0
|
|
20240726,092400,382696,681,681,681,681,0
|
|
20240726,092300,382696,681,684,684,681,200
|
|
20240726,092200,246493,684,684,684,684,0
|
|
20240726,092100,246493,684,684,684,684,0
|
|
20240726,092000,246493,684,684,684,684,2
|
|
20240726,091900,245125,684,684,684,684,1
|
|
20240726,091800,244441,681,681,681,681,0
|
|
20240726,091700,244441,681,681,681,681,0
|
|
20240726,091600,244441,681,681,681,681,0
|
|
20240726,091500,244441,681,681,681,681,0
|
|
20240726,091400,244441,681,681,681,681,0
|
|
20240726,091300,244441,681,681,681,681,0
|
|
20240726,091200,244441,681,681,681,681,0
|
|
20240726,091100,244441,681,681,681,681,0
|
|
20240726,091000,244441,681,681,681,681,0
|
|
20240726,090900,244441,681,681,681,681,0
|
|
20240726,090800,244441,681,681,681,681,100
|
|
20240726,090700,176341,681,681,681,681,0
|
|
20240726,090600,176341,681,681,681,681,214
|
|
20240726,090500,30607,687,687,687,687,0
|
|
20240726,090400,30607,687,687,687,687,1
|
|
20240726,090300,29920,680,680,680,680,0
|
|
20240726,090200,29920,680,680,680,680,0
|
|
20240726,090100,29920,680,680,680,680,0
|
|
20240726,090000,29920,680,680,680,680,44
|