604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190100,104942174,317,317,317,317,1291
|
|
20240726,190000,104942174,317,317,317,317,0
|
|
20240726,185900,104942174,317,317,317,317,0
|
|
20240726,185800,104942174,317,317,317,317,0
|
|
20240726,185700,104942174,317,317,317,317,0
|
|
20240726,185600,104942174,317,317,317,317,0
|
|
20240726,185500,104942174,317,317,317,317,0
|
|
20240726,185400,104942174,317,317,317,317,0
|
|
20240726,185300,104942174,317,317,317,317,0
|
|
20240726,185200,104942174,317,317,317,317,0
|
|
20240726,185100,104942174,317,317,317,317,0
|
|
20240726,185000,104942174,317,317,317,317,0
|
|
20240726,184900,104942174,317,317,317,317,0
|
|
20240726,184800,104942174,317,317,317,317,0
|
|
20240726,184700,104942174,317,317,317,317,0
|
|
20240726,184600,104942174,317,317,317,317,0
|
|
20240726,184500,104942174,317,317,317,317,0
|
|
20240726,184400,104942174,317,317,317,317,0
|
|
20240726,184300,104942174,317,317,317,317,0
|
|
20240726,184200,104942174,317,317,317,317,0
|
|
20240726,184100,104942174,317,317,317,317,0
|
|
20240726,184000,104942174,317,317,317,317,0
|
|
20240726,183900,104942174,317,317,317,317,0
|
|
20240726,183800,104942174,317,317,317,317,0
|
|
20240726,183700,104942174,317,317,317,317,0
|
|
20240726,183600,104942174,317,317,317,317,0
|
|
20240726,183500,104942174,317,317,317,317,0
|
|
20240726,183400,104942174,317,317,317,317,0
|
|
20240726,183300,104942174,317,317,317,317,0
|
|
20240726,183200,104942174,317,317,317,317,0
|
|
20240726,183100,104942174,317,317,317,317,1291
|
|
20240726,183000,104942174,317,317,317,317,0
|
|
20240726,182900,104942174,317,317,317,317,0
|
|
20240726,182800,104942174,317,317,317,317,0
|
|
20240726,182700,104942174,317,317,317,317,0
|
|
20240726,182600,104942174,317,317,317,317,0
|
|
20240726,182500,104942174,317,317,317,317,0
|
|
20240726,182400,104942174,317,317,317,317,0
|
|
20240726,182300,104942174,317,317,317,317,0
|
|
20240726,182200,104942174,317,317,317,317,0
|
|
20240726,182100,104942174,317,317,317,317,0
|
|
20240726,182000,104942174,317,317,317,317,0
|
|
20240726,181900,104942174,317,317,317,317,0
|
|
20240726,181800,104942174,317,317,317,317,0
|
|
20240726,181700,104942174,317,317,317,317,0
|
|
20240726,181600,104942174,317,317,317,317,0
|
|
20240726,181500,104942174,317,317,317,317,0
|
|
20240726,181400,104942174,317,317,317,317,0
|
|
20240726,181300,104942174,317,317,317,317,0
|
|
20240726,181200,104942174,317,317,317,317,0
|
|
20240726,181100,104942174,317,317,317,317,0
|
|
20240726,181000,104942174,317,317,317,317,0
|
|
20240726,180900,104942174,317,317,317,317,0
|
|
20240726,180800,104942174,317,317,317,317,0
|
|
20240726,180700,104942174,317,317,317,317,0
|
|
20240726,180600,104942174,317,317,317,317,0
|
|
20240726,180500,104942174,317,317,317,317,0
|
|
20240726,180400,104942174,317,317,317,317,0
|
|
20240726,180300,104942174,317,317,317,317,0
|
|
20240726,180200,104942174,317,317,317,317,0
|
|
20240726,180100,104942174,317,317,317,317,1291
|
|
20240726,180000,104942174,317,317,317,317,0
|
|
20240726,175900,104942174,317,317,317,317,0
|
|
20240726,175800,104942174,317,317,317,317,0
|
|
20240726,175700,104942174,317,317,317,317,0
|
|
20240726,175600,104942174,317,317,317,317,0
|
|
20240726,175500,104942174,317,317,317,317,0
|
|
20240726,175400,104942174,317,317,317,317,0
|
|
20240726,175300,104942174,317,317,317,317,0
|
|
20240726,175200,104942174,317,317,317,317,0
|
|
20240726,175100,104942174,317,317,317,317,0
|
|
20240726,175000,104942174,317,317,317,317,0
|
|
20240726,174900,104942174,317,317,317,317,0
|
|
20240726,174800,104942174,317,317,317,317,0
|
|
20240726,174700,104942174,317,317,317,317,0
|
|
20240726,174600,104942174,317,317,317,317,0
|
|
20240726,174500,104942174,317,317,317,317,0
|
|
20240726,174400,104942174,317,317,317,317,0
|
|
20240726,174300,104942174,317,317,317,317,0
|
|
20240726,174200,104942174,317,317,317,317,0
|
|
20240726,174100,104942174,317,317,317,317,0
|
|
20240726,174000,104942174,317,317,317,317,0
|
|
20240726,173900,104942174,317,317,317,317,0
|
|
20240726,173800,104942174,317,317,317,317,0
|
|
20240726,173700,104942174,317,317,317,317,0
|
|
20240726,173600,104942174,317,317,317,317,0
|
|
20240726,173500,104942174,317,317,317,317,0
|
|
20240726,173400,104942174,317,317,317,317,0
|
|
20240726,173300,104942174,317,317,317,317,0
|
|
20240726,173200,104942174,317,317,317,317,0
|
|
20240726,173100,104942174,317,317,317,317,1291
|
|
20240726,173000,104942174,317,317,317,317,0
|
|
20240726,172900,104942174,317,317,317,317,0
|
|
20240726,172800,104942174,317,317,317,317,0
|
|
20240726,172700,104942174,317,317,317,317,0
|
|
20240726,172600,104942174,317,317,317,317,0
|
|
20240726,172500,104942174,317,317,317,317,0
|
|
20240726,172400,104942174,317,317,317,317,0
|
|
20240726,172300,104942174,317,317,317,317,0
|
|
20240726,172200,104942174,317,317,317,317,0
|
|
20240726,172100,104942174,317,317,317,317,0
|
|
20240726,172000,104942174,317,317,317,317,0
|
|
20240726,171900,104942174,317,317,317,317,0
|
|
20240726,171800,104942174,317,317,317,317,0
|
|
20240726,171700,104942174,317,317,317,317,0
|
|
20240726,171600,104942174,317,317,317,317,0
|
|
20240726,171500,104942174,317,317,317,317,0
|
|
20240726,171400,104942174,317,317,317,317,0
|
|
20240726,171300,104942174,317,317,317,317,0
|
|
20240726,171200,104942174,317,317,317,317,0
|
|
20240726,171100,104942174,317,317,317,317,0
|
|
20240726,171000,104942174,317,317,317,317,0
|
|
20240726,170900,104942174,317,317,317,317,0
|
|
20240726,170800,104942174,317,317,317,317,0
|
|
20240726,170700,104942174,317,317,317,317,0
|
|
20240726,170600,104942174,317,317,317,317,0
|
|
20240726,170500,104942174,317,317,317,317,0
|
|
20240726,170400,104942174,317,317,317,317,0
|
|
20240726,170300,104942174,317,317,317,317,0
|
|
20240726,170200,104942174,317,317,317,317,0
|
|
20240726,170100,104942174,317,317,317,317,1291
|
|
20240726,170000,104942174,317,317,317,317,0
|
|
20240726,165900,104942174,317,317,317,317,0
|
|
20240726,165800,104942174,317,317,317,317,0
|
|
20240726,165700,104942174,317,317,317,317,0
|
|
20240726,165600,104942174,317,317,317,317,0
|
|
20240726,165500,104942174,317,317,317,317,0
|
|
20240726,165400,104942174,317,317,317,317,0
|
|
20240726,165300,104942174,317,317,317,317,0
|
|
20240726,165200,104942174,317,317,317,317,0
|
|
20240726,165100,104942174,317,317,317,317,0
|
|
20240726,165000,104942174,317,317,317,317,0
|
|
20240726,164900,104942174,317,317,317,317,0
|
|
20240726,164800,104942174,317,317,317,317,0
|
|
20240726,164700,104942174,317,317,317,317,0
|
|
20240726,164600,104942174,317,317,317,317,0
|
|
20240726,164500,104942174,317,317,317,317,0
|
|
20240726,164400,104942174,317,317,317,317,0
|
|
20240726,164300,104942174,317,317,317,317,0
|
|
20240726,164200,104942174,317,317,317,317,0
|
|
20240726,164100,104942174,317,317,317,317,0
|
|
20240726,164000,104942174,317,317,317,317,0
|
|
20240726,163900,104942174,317,317,317,317,0
|
|
20240726,163800,104942174,317,317,317,317,0
|
|
20240726,163700,104942174,317,317,317,317,0
|
|
20240726,163600,104942174,317,317,317,317,0
|
|
20240726,163500,104942174,317,317,317,317,0
|
|
20240726,163400,104942174,317,317,317,317,0
|
|
20240726,163300,104942174,317,317,317,317,0
|
|
20240726,163200,104942174,317,317,317,317,0
|
|
20240726,163100,104942174,317,317,317,317,1291
|
|
20240726,163000,104942174,317,317,317,317,0
|
|
20240726,162900,104942174,317,317,317,317,0
|
|
20240726,162800,104942174,317,317,317,317,0
|
|
20240726,162700,104942174,317,317,317,317,0
|
|
20240726,162600,104942174,317,317,317,317,0
|
|
20240726,162500,104942174,317,317,317,317,0
|
|
20240726,162400,104942174,317,317,317,317,0
|
|
20240726,162300,104942174,317,317,317,317,0
|
|
20240726,162200,104942174,317,317,317,317,0
|
|
20240726,162100,104942174,317,317,317,317,0
|
|
20240726,162000,104942174,317,317,317,317,0
|
|
20240726,161900,104942174,317,317,317,317,0
|
|
20240726,161800,104942174,317,317,317,317,0
|
|
20240726,161700,104942174,317,317,317,317,0
|
|
20240726,161600,104942174,317,317,317,317,0
|
|
20240726,161500,104942174,317,317,317,317,0
|
|
20240726,161400,104942174,317,317,317,317,0
|
|
20240726,161300,104942174,317,317,317,317,0
|
|
20240726,161200,104942174,317,317,317,317,0
|
|
20240726,161100,104942174,317,317,317,317,0
|
|
20240726,161000,104942174,317,317,317,317,0
|
|
20240726,160900,104942174,317,317,317,317,0
|
|
20240726,160800,104942174,317,317,317,317,0
|
|
20240726,160700,104942174,317,317,317,317,0
|
|
20240726,160600,104942174,317,317,317,317,0
|
|
20240726,160500,104942174,317,317,317,317,0
|
|
20240726,160400,104942174,317,317,317,317,0
|
|
20240726,160300,104942174,317,317,317,317,0
|
|
20240726,160200,104942174,317,317,317,317,0
|
|
20240726,160100,104942174,317,317,317,317,1291
|
|
20240726,160000,104942174,317,317,317,317,0
|
|
20240726,155900,104942174,317,317,317,317,0
|
|
20240726,155800,104942174,317,317,317,317,0
|
|
20240726,155700,104942174,317,317,317,317,0
|
|
20240726,155600,104942174,317,317,317,317,0
|
|
20240726,155500,104942174,317,317,317,317,0
|
|
20240726,155400,104942174,317,317,317,317,0
|
|
20240726,155300,104942174,317,317,317,317,0
|
|
20240726,155200,104942174,317,317,317,317,0
|
|
20240726,155100,104942174,317,317,317,317,0
|
|
20240726,155000,104942174,317,317,317,317,0
|
|
20240726,154900,104942174,317,317,317,317,0
|
|
20240726,154800,104942174,317,317,317,317,0
|
|
20240726,154700,104942174,317,317,317,317,0
|
|
20240726,154600,104942174,317,317,317,317,0
|
|
20240726,154500,104942174,317,317,317,317,0
|
|
20240726,154400,104942174,317,317,317,317,0
|
|
20240726,154300,104942174,317,317,317,317,0
|
|
20240726,154200,104942174,317,317,317,317,0
|
|
20240726,154100,104942174,317,317,317,317,0
|
|
20240726,154000,104942174,317,317,317,317,0
|
|
20240726,153900,104942174,317,317,317,317,0
|
|
20240726,153800,104942174,317,317,317,317,0
|
|
20240726,153700,104942174,317,317,317,317,0
|
|
20240726,153600,104942174,317,317,317,317,0
|
|
20240726,153500,104942174,317,317,317,317,0
|
|
20240726,153400,104942174,317,317,317,317,0
|
|
20240726,153300,104942174,317,317,317,317,0
|
|
20240726,153200,104942174,317,317,317,317,0
|
|
20240726,153100,104942174,317,317,317,317,1291
|
|
20240726,153000,104942174,317,317,317,317,1291
|
|
20240726,152900,104532927,317,317,317,317,0
|
|
20240726,152800,104532927,317,317,317,317,0
|
|
20240726,152700,104532927,317,317,317,317,0
|
|
20240726,152600,104532927,317,317,317,317,0
|
|
20240726,152500,104532927,317,317,317,317,0
|
|
20240726,152400,104532927,317,317,317,317,0
|
|
20240726,152300,104532927,317,317,317,317,0
|
|
20240726,152200,104532927,317,317,317,317,0
|
|
20240726,152100,104532927,317,317,317,317,0
|
|
20240726,152000,104532927,317,317,317,317,0
|
|
20240726,151900,104532927,317,317,317,317,60
|
|
20240726,151800,104513907,317,317,317,317,900
|
|
20240726,151700,104228607,317,317,317,317,20
|
|
20240726,151600,104222267,317,317,317,317,11
|
|
20240726,151500,104218780,317,317,317,317,0
|
|
20240726,151400,104218780,317,317,317,317,1
|
|
20240726,151300,104218463,317,317,317,317,1
|
|
20240726,151200,104218146,316,316,316,316,1
|
|
20240726,151100,104217830,317,317,317,317,0
|
|
20240726,151000,104217830,317,317,317,317,0
|
|
20240726,150900,104217830,317,317,317,317,0
|
|
20240726,150800,104217830,317,317,317,317,2
|
|
20240726,150700,104217196,316,316,316,316,0
|
|
20240726,150600,104217196,316,316,316,316,0
|
|
20240726,150500,104217196,316,316,316,316,0
|
|
20240726,150400,104217196,316,316,316,316,1
|
|
20240726,150300,104216880,317,317,317,317,0
|
|
20240726,150200,104216880,317,317,317,317,0
|
|
20240726,150100,104216880,317,317,317,317,0
|
|
20240726,150000,104216880,317,317,317,317,2
|
|
20240726,145900,104216246,317,317,317,317,1
|
|
20240726,145800,104215929,315,316,317,315,40003
|
|
20240726,145700,91601010,316,316,316,316,6500
|
|
20240726,145600,89547010,316,316,316,316,0
|
|
20240726,145500,89547010,316,316,316,316,0
|
|
20240726,145400,89547010,316,316,316,316,0
|
|
20240726,145300,89547010,316,317,317,316,801
|
|
20240726,145200,89293893,316,316,316,316,0
|
|
20240726,145100,89293893,316,316,316,316,1577
|
|
20240726,145000,88795561,316,316,316,316,660
|
|
20240726,144900,88587001,316,316,316,316,0
|
|
20240726,144800,88587001,316,316,316,316,0
|
|
20240726,144700,88587001,316,316,316,316,0
|
|
20240726,144600,88587001,316,316,316,316,0
|
|
20240726,144500,88587001,316,316,316,316,0
|
|
20240726,144400,88587001,316,316,316,316,4997
|
|
20240726,144300,87007949,316,316,316,316,15003
|
|
20240726,144200,82267001,317,317,317,317,2
|
|
20240726,144100,82266367,316,316,316,316,0
|
|
20240726,144000,82266367,316,317,317,316,2
|
|
20240726,143900,82265734,318,318,318,318,0
|
|
20240726,143800,82265734,318,318,318,317,5002
|
|
20240726,143700,80680098,317,317,317,317,5000
|
|
20240726,143600,79095098,317,317,317,317,0
|
|
20240726,143500,79095098,317,317,317,317,1
|
|
20240726,143400,79094781,318,318,318,318,0
|
|
20240726,143300,79094781,318,318,318,318,0
|
|
20240726,143200,79094781,318,318,318,318,0
|
|
20240726,143100,79094781,318,317,318,317,1001
|
|
20240726,143000,78777463,317,317,317,317,100
|
|
20240726,142900,78745763,317,317,317,317,1082
|
|
20240726,142800,78402769,318,318,318,318,524
|
|
20240726,142700,78236137,318,318,318,318,0
|
|
20240726,142600,78236137,318,318,318,318,0
|
|
20240726,142500,78236137,318,318,318,318,1
|
|
20240726,142400,78235819,317,317,317,317,5001
|
|
20240726,142300,76650502,318,318,318,318,0
|
|
20240726,142200,76650502,318,317,318,316,5002
|
|
20240726,142100,75064868,316,316,316,316,0
|
|
20240726,142000,75064868,316,316,316,316,1829
|
|
20240726,141900,74486904,318,317,318,317,11627
|
|
20240726,141800,70799518,317,317,317,317,0
|
|
20240726,141700,70799518,317,317,317,317,0
|
|
20240726,141600,70799518,317,317,317,317,0
|
|
20240726,141500,70799518,317,317,317,317,0
|
|
20240726,141400,70799518,317,317,318,316,25
|
|
20240726,141300,70791593,317,317,317,317,0
|
|
20240726,141200,70791593,317,317,317,317,0
|
|
20240726,141100,70791593,317,317,317,317,0
|
|
20240726,141000,70791593,317,317,317,317,90
|
|
20240726,140900,70763063,317,317,317,317,2
|
|
20240726,140800,70762429,317,317,317,317,0
|
|
20240726,140700,70762429,317,317,317,316,231
|
|
20240726,140600,70689203,317,318,318,317,501
|
|
20240726,140500,70530385,318,318,318,318,0
|
|
20240726,140400,70530385,318,318,318,318,0
|
|
20240726,140300,70530385,318,318,318,318,20
|
|
20240726,140200,70524025,318,318,318,318,1062
|
|
20240726,140100,70186309,318,318,318,318,0
|
|
20240726,140000,70186309,318,318,318,318,0
|
|
20240726,135900,70186309,318,318,318,318,527
|
|
20240726,135800,70018723,318,318,318,318,1
|
|
20240726,135700,70018405,318,318,318,318,0
|
|
20240726,135600,70018405,318,317,318,317,3
|
|
20240726,135500,70017453,318,318,318,318,0
|
|
20240726,135400,70017453,318,318,318,318,0
|
|
20240726,135300,70017453,318,318,318,318,0
|
|
20240726,135200,70017453,318,318,318,318,0
|
|
20240726,135100,70017453,318,318,318,318,0
|
|
20240726,135000,70017453,318,318,318,318,6000
|
|
20240726,134900,68109453,317,317,317,317,0
|
|
20240726,134800,68109453,317,317,317,317,129
|
|
20240726,134700,68068560,318,318,318,318,0
|
|
20240726,134600,68068560,318,318,318,318,0
|
|
20240726,134500,68068560,318,317,318,317,2001
|
|
20240726,134400,67434242,317,317,317,317,0
|
|
20240726,134300,67434242,317,317,317,317,0
|
|
20240726,134200,67434242,317,317,317,317,1572
|
|
20240726,134100,66935918,318,318,318,318,1573
|
|
20240726,134000,66435704,317,317,317,317,0
|
|
20240726,133900,66435704,317,317,317,317,0
|
|
20240726,133800,66435704,317,317,317,317,0
|
|
20240726,133700,66435704,317,317,317,317,0
|
|
20240726,133600,66435704,317,317,317,317,0
|
|
20240726,133500,66435704,317,317,317,317,0
|
|
20240726,133400,66435704,317,317,317,317,0
|
|
20240726,133300,66435704,317,317,317,317,0
|
|
20240726,133200,66435704,317,317,317,317,2
|
|
20240726,133100,66435070,318,318,318,318,1
|
|
20240726,133000,66434752,318,318,318,318,524
|
|
20240726,132900,66268120,318,317,318,317,1064
|
|
20240726,132800,65930831,317,317,317,317,1
|
|
20240726,132700,65930514,317,318,318,317,101
|
|
20240726,132600,65898496,318,318,318,318,0
|
|
20240726,132500,65898496,318,318,318,318,0
|
|
20240726,132400,65898496,318,318,318,318,0
|
|
20240726,132300,65898496,318,318,318,318,0
|
|
20240726,132200,65898496,318,318,318,318,0
|
|
20240726,132100,65898496,318,318,318,318,2
|
|
20240726,132000,65897860,318,318,318,318,7
|
|
20240726,131900,65895634,318,318,318,318,1063
|
|
20240726,131800,65557600,317,317,317,317,0
|
|
20240726,131700,65557600,317,317,317,317,0
|
|
20240726,131600,65557600,317,317,317,317,0
|
|
20240726,131500,65557600,317,317,317,317,0
|
|
20240726,131400,65557600,317,317,317,317,0
|
|
20240726,131300,65557600,317,317,317,317,0
|
|
20240726,131200,65557600,317,317,317,317,0
|
|
20240726,131100,65557600,317,317,317,317,0
|
|
20240726,131000,65557600,317,317,317,317,0
|
|
20240726,130900,65557600,317,317,317,317,0
|
|
20240726,130800,65557600,317,317,317,317,0
|
|
20240726,130700,65557600,317,317,317,317,0
|
|
20240726,130600,65557600,317,317,317,317,0
|
|
20240726,130500,65557600,317,317,317,317,150
|
|
20240726,130400,65510050,318,318,318,318,3
|
|
20240726,130300,65509096,318,318,318,318,0
|
|
20240726,130200,65509096,318,318,318,318,0
|
|
20240726,130100,65509096,318,318,318,318,1
|
|
20240726,130000,65508778,318,318,318,318,0
|
|
20240726,125900,65508778,318,318,318,318,0
|
|
20240726,125800,65508778,318,318,318,318,0
|
|
20240726,125700,65508778,318,318,318,318,0
|
|
20240726,125600,65508778,318,318,318,318,2
|
|
20240726,125500,65508142,317,317,317,317,0
|
|
20240726,125400,65508142,317,317,317,317,0
|
|
20240726,125300,65508142,317,317,317,317,0
|
|
20240726,125200,65508142,317,317,317,317,0
|
|
20240726,125100,65508142,317,318,318,317,2
|
|
20240726,125000,65507507,317,317,317,317,0
|
|
20240726,124900,65507507,317,317,317,317,21073
|
|
20240726,124800,58827366,317,317,317,316,8509
|
|
20240726,124700,56133121,316,317,317,316,6600
|
|
20240726,124600,54042521,317,318,318,317,10001
|
|
20240726,124500,50872203,316,316,316,316,0
|
|
20240726,124400,50872203,316,316,316,316,0
|
|
20240726,124300,50872203,316,316,316,316,0
|
|
20240726,124200,50872203,316,316,316,316,0
|
|
20240726,124100,50872203,316,316,316,316,0
|
|
20240726,124000,50872203,316,316,316,316,0
|
|
20240726,123900,50872203,316,316,316,316,0
|
|
20240726,123800,50872203,316,316,316,316,0
|
|
20240726,123700,50872203,316,316,316,316,0
|
|
20240726,123600,50872203,316,316,316,316,0
|
|
20240726,123500,50872203,316,318,318,316,11
|
|
20240726,123400,50868713,317,317,317,317,1151
|
|
20240726,123300,50503846,318,318,318,318,0
|
|
20240726,123200,50503846,318,318,318,318,0
|
|
20240726,123100,50503846,318,318,318,318,0
|
|
20240726,123000,50503846,318,318,318,318,0
|
|
20240726,122900,50503846,318,318,318,318,0
|
|
20240726,122800,50503846,318,318,318,318,1
|
|
20240726,122700,50503528,317,317,317,317,0
|
|
20240726,122600,50503528,317,317,317,317,0
|
|
20240726,122500,50503528,317,317,317,317,0
|
|
20240726,122400,50503528,317,317,317,317,0
|
|
20240726,122300,50503528,317,317,317,317,0
|
|
20240726,122200,50503528,317,317,317,317,0
|
|
20240726,122100,50503528,317,317,317,317,0
|
|
20240726,122000,50503528,317,317,317,317,0
|
|
20240726,121900,50503528,317,318,318,317,23
|
|
20240726,121800,50496236,317,317,317,317,0
|
|
20240726,121700,50496236,317,317,317,317,2000
|
|
20240726,121600,49862236,317,317,317,317,2
|
|
20240726,121500,49861602,318,318,318,318,1
|
|
20240726,121400,49861284,318,318,318,317,4
|
|
20240726,121300,49860014,318,318,318,318,0
|
|
20240726,121200,49860014,318,317,318,317,11
|
|
20240726,121100,49856517,318,318,318,318,0
|
|
20240726,121000,49856517,318,318,318,318,0
|
|
20240726,120900,49856517,318,318,318,318,0
|
|
20240726,120800,49856517,318,318,318,318,1
|
|
20240726,120700,49856199,317,317,317,317,0
|
|
20240726,120600,49856199,317,317,317,317,0
|
|
20240726,120500,49856199,317,317,317,317,0
|
|
20240726,120400,49856199,317,317,317,317,0
|
|
20240726,120300,49856199,317,317,317,317,0
|
|
20240726,120200,49856199,317,317,317,317,0
|
|
20240726,120100,49856199,317,317,317,317,0
|
|
20240726,120000,49856199,317,317,317,317,0
|
|
20240726,115900,49856199,317,317,317,317,50
|
|
20240726,115800,49840349,317,317,317,317,4497
|
|
20240726,115700,48414800,317,317,317,317,0
|
|
20240726,115600,48414800,317,317,317,317,0
|
|
20240726,115500,48414800,317,317,317,317,50
|
|
20240726,115400,48398950,318,318,318,318,0
|
|
20240726,115300,48398950,318,318,318,318,0
|
|
20240726,115200,48398950,318,318,318,318,0
|
|
20240726,115100,48398950,318,318,318,318,30
|
|
20240726,115000,48389410,317,317,317,317,0
|
|
20240726,114900,48389410,317,317,317,317,1
|
|
20240726,114800,48389093,317,317,317,317,2
|
|
20240726,114700,48388459,318,318,318,318,0
|
|
20240726,114600,48388459,318,318,318,318,2
|
|
20240726,114500,48387823,318,318,318,318,0
|
|
20240726,114400,48387823,318,318,318,318,0
|
|
20240726,114300,48387823,318,318,318,318,0
|
|
20240726,114200,48387823,318,318,318,318,2
|
|
20240726,114100,48387187,317,318,318,317,8
|
|
20240726,114000,48384644,317,317,317,317,0
|
|
20240726,113900,48384644,317,317,317,317,0
|
|
20240726,113800,48384644,317,317,317,317,6010
|
|
20240726,113700,46479474,317,317,317,317,0
|
|
20240726,113600,46479474,317,317,317,317,0
|
|
20240726,113500,46479474,317,317,317,317,0
|
|
20240726,113400,46479474,317,317,317,317,0
|
|
20240726,113300,46479474,317,317,317,317,0
|
|
20240726,113200,46479474,317,317,317,317,0
|
|
20240726,113100,46479474,317,317,317,317,1
|
|
20240726,113000,46479157,319,317,319,317,2
|
|
20240726,112900,46478521,317,317,317,317,2
|
|
20240726,112800,46477887,318,318,318,318,0
|
|
20240726,112700,46477887,318,318,318,318,1021
|
|
20240726,112600,46153209,318,318,318,318,0
|
|
20240726,112500,46153209,318,318,318,318,0
|
|
20240726,112400,46153209,318,318,318,318,0
|
|
20240726,112300,46153209,318,318,318,318,0
|
|
20240726,112200,46153209,318,318,318,318,100
|
|
20240726,112100,46121409,319,319,319,319,0
|
|
20240726,112000,46121409,319,319,319,319,0
|
|
20240726,111900,46121409,319,319,319,319,0
|
|
20240726,111800,46121409,319,319,319,319,0
|
|
20240726,111700,46121409,319,319,319,319,10
|
|
20240726,111600,46118219,318,318,318,318,0
|
|
20240726,111500,46118219,318,318,318,318,998
|
|
20240726,111400,45800855,318,318,318,318,2897
|
|
20240726,111300,44879609,317,317,317,317,0
|
|
20240726,111200,44879609,317,317,317,317,0
|
|
20240726,111100,44879609,317,317,317,317,0
|
|
20240726,111000,44879609,317,317,317,317,0
|
|
20240726,110900,44879609,317,317,317,317,2
|
|
20240726,110800,44878975,318,318,318,318,0
|
|
20240726,110700,44878975,318,318,318,318,1
|
|
20240726,110600,44878657,317,317,317,317,152
|
|
20240726,110500,44830473,318,318,318,318,2624
|
|
20240726,110400,43996041,318,317,318,317,2378
|
|
20240726,110300,43239838,317,317,317,317,1
|
|
20240726,110200,43239521,318,318,318,318,78
|
|
20240726,110100,43214717,318,317,318,317,2
|
|
20240726,110000,43214082,317,317,317,317,0
|
|
20240726,105900,43214082,317,317,317,317,0
|
|
20240726,105800,43214082,317,317,317,317,0
|
|
20240726,105700,43214082,317,318,318,317,2650
|
|
20240726,105600,42371383,318,318,318,318,2
|
|
20240726,105500,42370747,318,318,318,318,0
|
|
20240726,105400,42370747,318,318,318,318,500
|
|
20240726,105300,42211747,319,319,319,319,2
|
|
20240726,105200,42211109,319,319,319,319,0
|
|
20240726,105100,42211109,319,319,319,319,0
|
|
20240726,105000,42211109,319,319,319,319,0
|
|
20240726,104900,42211109,319,319,319,319,0
|
|
20240726,104800,42211109,319,319,319,319,1
|
|
20240726,104700,42210790,317,318,318,317,2
|
|
20240726,104600,42210155,317,319,319,317,3909
|
|
20240726,104500,40970212,319,319,319,319,0
|
|
20240726,104400,40970212,319,319,319,319,1
|
|
20240726,104300,40969893,318,318,318,318,9213
|
|
20240726,104200,38040159,318,318,318,318,0
|
|
20240726,104100,38040159,318,318,318,318,4
|
|
20240726,104000,38038887,318,318,318,318,0
|
|
20240726,103900,38038887,318,318,318,318,0
|
|
20240726,103800,38038887,318,318,318,318,0
|
|
20240726,103700,38038887,318,318,318,318,3
|
|
20240726,103600,38037933,317,317,317,317,0
|
|
20240726,103500,38037933,317,317,317,317,1882
|
|
20240726,103400,37441339,317,317,317,317,0
|
|
20240726,103300,37441339,317,317,317,317,4
|
|
20240726,103200,37440071,318,318,318,318,2
|
|
20240726,103100,37439435,318,318,318,318,1
|
|
20240726,103000,37439117,317,318,318,317,101
|
|
20240726,102900,37407099,317,317,317,317,39501
|
|
20240726,102800,24885282,318,318,318,318,0
|
|
20240726,102700,24885282,318,318,318,318,96
|
|
20240726,102600,24854754,318,318,318,318,1451
|
|
20240726,102500,24393336,318,318,318,318,2000
|
|
20240726,102400,23757336,318,318,318,318,1877
|
|
20240726,102300,23160450,318,318,318,318,23
|
|
20240726,102200,23153136,318,318,318,318,0
|
|
20240726,102100,23153136,318,318,318,318,0
|
|
20240726,102000,23153136,318,318,318,318,148
|
|
20240726,101900,23106072,318,318,318,318,100
|
|
20240726,101800,23074272,318,318,318,318,0
|
|
20240726,101700,23074272,318,318,318,318,2
|
|
20240726,101600,23073636,318,318,318,318,100
|
|
20240726,101500,23041836,318,318,318,318,5000
|
|
20240726,101400,21451836,318,318,318,318,0
|
|
20240726,101300,21451836,318,318,318,318,100
|
|
20240726,101200,21420036,317,318,318,317,5870
|
|
20240726,101100,19553378,318,318,318,318,0
|
|
20240726,101000,19553378,318,317,318,317,5298
|
|
20240726,100900,17873012,318,318,318,318,0
|
|
20240726,100800,17873012,318,318,318,318,31
|
|
20240726,100700,17863154,318,318,318,318,58
|
|
20240726,100600,17844710,318,318,318,318,0
|
|
20240726,100500,17844710,318,318,318,318,0
|
|
20240726,100400,17844710,318,318,318,318,61
|
|
20240726,100300,17825312,318,318,318,318,6
|
|
20240726,100200,17823404,318,318,318,318,0
|
|
20240726,100100,17823404,318,318,318,318,15
|
|
20240726,100000,17818634,318,318,318,318,8
|
|
20240726,095900,17816090,318,318,318,318,0
|
|
20240726,095800,17816090,318,318,318,318,0
|
|
20240726,095700,17816090,318,318,318,318,0
|
|
20240726,095600,17816090,318,318,318,318,0
|
|
20240726,095500,17816090,318,318,318,318,0
|
|
20240726,095400,17816090,318,318,318,318,0
|
|
20240726,095300,17816090,318,318,318,318,0
|
|
20240726,095200,17816090,318,318,318,318,0
|
|
20240726,095100,17816090,318,318,318,318,0
|
|
20240726,095000,17816090,318,317,318,317,51
|
|
20240726,094900,17799922,317,317,317,317,50
|
|
20240726,094800,17784072,317,317,317,317,0
|
|
20240726,094700,17784072,317,317,317,317,0
|
|
20240726,094600,17784072,317,317,317,317,200
|
|
20240726,094500,17720672,318,318,318,318,0
|
|
20240726,094400,17720672,318,318,318,318,0
|
|
20240726,094300,17720672,318,318,318,318,11
|
|
20240726,094200,17717174,317,317,317,317,0
|
|
20240726,094100,17717174,317,317,317,317,0
|
|
20240726,094000,17717174,317,317,317,317,66
|
|
20240726,093900,17696252,317,317,317,317,718
|
|
20240726,093800,17468646,317,318,318,317,5310
|
|
20240726,093700,15785346,317,317,317,317,0
|
|
20240726,093600,15785346,317,318,318,317,111
|
|
20240726,093500,15750148,318,318,318,318,0
|
|
20240726,093400,15750148,318,318,318,318,1
|
|
20240726,093300,15749830,317,317,317,317,798
|
|
20240726,093200,15496864,317,317,317,317,0
|
|
20240726,093100,15496864,317,317,317,317,200
|
|
20240726,093000,15433464,316,316,316,316,0
|
|
20240726,092900,15433464,316,317,317,316,1000
|
|
20240726,092800,15117358,317,317,317,317,50
|
|
20240726,092700,15101508,317,317,317,317,1
|
|
20240726,092600,15101191,318,318,318,318,0
|
|
20240726,092500,15101191,318,318,318,318,0
|
|
20240726,092400,15101191,318,318,318,318,0
|
|
20240726,092300,15101191,318,318,318,318,0
|
|
20240726,092200,15101191,318,318,318,318,1
|
|
20240726,092100,15100873,318,318,318,318,134
|
|
20240726,092000,15058261,318,318,318,318,0
|
|
20240726,091900,15058261,318,318,318,318,2
|
|
20240726,091800,15057625,316,316,316,316,1
|
|
20240726,091700,15057309,318,318,318,318,1
|
|
20240726,091600,15056991,316,316,316,316,0
|
|
20240726,091500,15056991,316,316,316,316,1000
|
|
20240726,091400,14740991,316,316,316,316,1
|
|
20240726,091300,14740675,316,316,316,316,2
|
|
20240726,091200,14740043,316,316,316,316,1
|
|
20240726,091100,14739727,316,318,318,316,277
|
|
20240726,091000,14651647,319,318,319,318,9732
|
|
20240726,090900,11556870,318,318,318,318,3
|
|
20240726,090800,11555916,317,317,317,317,4852
|
|
20240726,090700,10017832,316,316,316,316,1
|
|
20240726,090600,10017516,315,316,316,315,6999
|
|
20240726,090500,7805833,315,316,316,315,3003
|
|
20240726,090400,6856886,316,316,316,316,10000
|
|
20240726,090300,3696886,317,317,317,317,0
|
|
20240726,090200,3696886,317,317,317,317,2
|
|
20240726,090100,3696252,316,316,316,316,7000
|
|
20240726,090000,1484252,316,316,316,316,4697
|