621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,191800,103980494,513,513,513,513,15083
|
|
20240726,191700,103980494,513,513,513,513,0
|
|
20240726,191600,103980494,513,513,513,513,0
|
|
20240726,191500,103980494,513,513,513,513,0
|
|
20240726,191400,103980494,513,513,513,513,0
|
|
20240726,191300,103980494,513,513,513,513,0
|
|
20240726,191200,103980494,513,513,513,513,0
|
|
20240726,191100,103980494,513,513,513,513,0
|
|
20240726,191000,103980494,513,513,513,513,0
|
|
20240726,190900,103980494,513,513,513,513,0
|
|
20240726,190800,103980494,513,513,513,513,0
|
|
20240726,190700,103980494,513,513,513,513,0
|
|
20240726,190600,103980494,513,513,513,513,0
|
|
20240726,190500,103980494,513,513,513,513,0
|
|
20240726,190400,103980494,513,513,513,513,0
|
|
20240726,190300,103980494,513,513,513,513,0
|
|
20240726,190200,103980494,513,513,513,513,0
|
|
20240726,190100,103980494,513,513,513,513,0
|
|
20240726,190000,103980494,513,513,513,513,0
|
|
20240726,185900,103980494,513,513,513,513,0
|
|
20240726,185800,103980494,513,513,513,513,0
|
|
20240726,185700,103980494,513,513,513,513,0
|
|
20240726,185600,103980494,513,513,513,513,0
|
|
20240726,185500,103980494,513,513,513,513,0
|
|
20240726,185400,103980494,513,513,513,513,0
|
|
20240726,185300,103980494,513,513,513,513,0
|
|
20240726,185200,103980494,513,513,513,513,0
|
|
20240726,185100,103980494,513,513,513,513,0
|
|
20240726,185000,103980494,513,513,513,513,0
|
|
20240726,184900,103980494,513,513,513,513,0
|
|
20240726,184800,103980494,513,513,513,513,15083
|
|
20240726,184700,103980494,513,513,513,513,0
|
|
20240726,184600,103980494,513,513,513,513,0
|
|
20240726,184500,103980494,513,513,513,513,0
|
|
20240726,184400,103980494,513,513,513,513,0
|
|
20240726,184300,103980494,513,513,513,513,0
|
|
20240726,184200,103980494,513,513,513,513,0
|
|
20240726,184100,103980494,513,513,513,513,0
|
|
20240726,184000,103980494,513,513,513,513,0
|
|
20240726,183900,103980494,513,513,513,513,0
|
|
20240726,183800,103980494,513,513,513,513,0
|
|
20240726,183700,103980494,513,513,513,513,0
|
|
20240726,183600,103980494,513,513,513,513,0
|
|
20240726,183500,103980494,513,513,513,513,0
|
|
20240726,183400,103980494,513,513,513,513,0
|
|
20240726,183300,103980494,513,513,513,513,0
|
|
20240726,183200,103980494,513,513,513,513,0
|
|
20240726,183100,103980494,513,513,513,513,0
|
|
20240726,183000,103980494,513,513,513,513,0
|
|
20240726,182900,103980494,513,513,513,513,0
|
|
20240726,182800,103980494,513,513,513,513,0
|
|
20240726,182700,103980494,513,513,513,513,0
|
|
20240726,182600,103980494,513,513,513,513,0
|
|
20240726,182500,103980494,513,513,513,513,0
|
|
20240726,182400,103980494,513,513,513,513,0
|
|
20240726,182300,103980494,513,513,513,513,0
|
|
20240726,182200,103980494,513,513,513,513,0
|
|
20240726,182100,103980494,513,513,513,513,0
|
|
20240726,182000,103980494,513,513,513,513,0
|
|
20240726,181900,103980494,513,513,513,513,0
|
|
20240726,181800,103980494,513,513,513,513,15083
|
|
20240726,181700,103980494,513,513,513,513,0
|
|
20240726,181600,103980494,513,513,513,513,0
|
|
20240726,181500,103980494,513,513,513,513,0
|
|
20240726,181400,103980494,513,513,513,513,0
|
|
20240726,181300,103980494,513,513,513,513,0
|
|
20240726,181200,103980494,513,513,513,513,0
|
|
20240726,181100,103980494,513,513,513,513,0
|
|
20240726,181000,103980494,513,513,513,513,0
|
|
20240726,180900,103980494,513,513,513,513,0
|
|
20240726,180800,103980494,513,513,513,513,0
|
|
20240726,180700,103980494,513,513,513,513,0
|
|
20240726,180600,103980494,513,513,513,513,0
|
|
20240726,180500,103980494,513,513,513,513,0
|
|
20240726,180400,103980494,513,513,513,513,0
|
|
20240726,180300,103980494,513,513,513,513,0
|
|
20240726,180200,103980494,513,513,513,513,0
|
|
20240726,180100,103980494,513,513,513,513,0
|
|
20240726,180000,103980494,513,513,513,513,0
|
|
20240726,175900,103980494,513,513,513,513,0
|
|
20240726,175800,103980494,513,513,513,513,0
|
|
20240726,175700,103980494,513,513,513,513,0
|
|
20240726,175600,103980494,513,513,513,513,0
|
|
20240726,175500,103980494,513,513,513,513,0
|
|
20240726,175400,103980494,513,513,513,513,0
|
|
20240726,175300,103980494,513,513,513,513,0
|
|
20240726,175200,103980494,513,513,513,513,0
|
|
20240726,175100,103980494,513,513,513,513,0
|
|
20240726,175000,103980494,513,513,513,513,0
|
|
20240726,174900,103980494,513,513,513,513,0
|
|
20240726,174800,103980494,513,513,513,513,15083
|
|
20240726,174700,103980494,513,513,513,513,0
|
|
20240726,174600,103980494,513,513,513,513,0
|
|
20240726,174500,103980494,513,513,513,513,0
|
|
20240726,174400,103980494,513,513,513,513,0
|
|
20240726,174300,103980494,513,513,513,513,0
|
|
20240726,174200,103980494,513,513,513,513,0
|
|
20240726,174100,103980494,513,513,513,513,0
|
|
20240726,174000,103980494,513,513,513,513,0
|
|
20240726,173900,103980494,513,513,513,513,0
|
|
20240726,173800,103980494,513,513,513,513,0
|
|
20240726,173700,103980494,513,513,513,513,0
|
|
20240726,173600,103980494,513,513,513,513,0
|
|
20240726,173500,103980494,513,513,513,513,0
|
|
20240726,173400,103980494,513,513,513,513,0
|
|
20240726,173300,103980494,513,513,513,513,0
|
|
20240726,173200,103980494,513,513,513,513,0
|
|
20240726,173100,103980494,513,513,513,513,0
|
|
20240726,173000,103980494,513,513,513,513,0
|
|
20240726,172900,103980494,513,513,513,513,0
|
|
20240726,172800,103980494,513,513,513,513,0
|
|
20240726,172700,103980494,513,513,513,513,0
|
|
20240726,172600,103980494,513,513,513,513,0
|
|
20240726,172500,103980494,513,513,513,513,0
|
|
20240726,172400,103980494,513,513,513,513,0
|
|
20240726,172300,103980494,513,513,513,513,0
|
|
20240726,172200,103980494,513,513,513,513,0
|
|
20240726,172100,103980494,513,513,513,513,0
|
|
20240726,172000,103980494,513,513,513,513,0
|
|
20240726,171900,103980494,513,513,513,513,0
|
|
20240726,171800,103980494,513,513,513,513,15083
|
|
20240726,171700,103980494,513,513,513,513,0
|
|
20240726,171600,103980494,513,513,513,513,0
|
|
20240726,171500,103980494,513,513,513,513,0
|
|
20240726,171400,103980494,513,513,513,513,0
|
|
20240726,171300,103980494,513,513,513,513,0
|
|
20240726,171200,103980494,513,513,513,513,0
|
|
20240726,171100,103980494,513,513,513,513,0
|
|
20240726,171000,103980494,513,513,513,513,0
|
|
20240726,170900,103980494,513,513,513,513,0
|
|
20240726,170800,103980494,513,513,513,513,0
|
|
20240726,170700,103980494,513,513,513,513,0
|
|
20240726,170600,103980494,513,513,513,513,0
|
|
20240726,170500,103980494,513,513,513,513,0
|
|
20240726,170400,103980494,513,513,513,513,0
|
|
20240726,170300,103980494,513,513,513,513,0
|
|
20240726,170200,103980494,513,513,513,513,0
|
|
20240726,170100,103980494,513,513,513,513,0
|
|
20240726,170000,103980494,513,513,513,513,0
|
|
20240726,165900,103980494,513,513,513,513,0
|
|
20240726,165800,103980494,513,513,513,513,0
|
|
20240726,165700,103980494,513,513,513,513,0
|
|
20240726,165600,103980494,513,513,513,513,0
|
|
20240726,165500,103980494,513,513,513,513,0
|
|
20240726,165400,103980494,513,513,513,513,0
|
|
20240726,165300,103980494,513,513,513,513,0
|
|
20240726,165200,103980494,513,513,513,513,0
|
|
20240726,165100,103980494,513,513,513,513,0
|
|
20240726,165000,103980494,513,513,513,513,0
|
|
20240726,164900,103980494,513,513,513,513,0
|
|
20240726,164800,103980494,513,513,513,513,15083
|
|
20240726,164700,103980494,513,513,513,513,0
|
|
20240726,164600,103980494,513,513,513,513,0
|
|
20240726,164500,103980494,513,513,513,513,0
|
|
20240726,164400,103980494,513,513,513,513,0
|
|
20240726,164300,103980494,513,513,513,513,0
|
|
20240726,164200,103980494,513,513,513,513,0
|
|
20240726,164100,103980494,513,513,513,513,0
|
|
20240726,164000,103980494,513,513,513,513,0
|
|
20240726,163900,103980494,513,513,513,513,0
|
|
20240726,163800,103980494,513,513,513,513,0
|
|
20240726,163700,103980494,513,513,513,513,0
|
|
20240726,163600,103980494,513,513,513,513,0
|
|
20240726,163500,103980494,513,513,513,513,0
|
|
20240726,163400,103980494,513,513,513,513,0
|
|
20240726,163300,103980494,513,513,513,513,0
|
|
20240726,163200,103980494,513,513,513,513,0
|
|
20240726,163100,103980494,513,513,513,513,0
|
|
20240726,163000,103980494,513,513,513,513,0
|
|
20240726,162900,103980494,513,513,513,513,0
|
|
20240726,162800,103980494,513,513,513,513,0
|
|
20240726,162700,103980494,513,513,513,513,0
|
|
20240726,162600,103980494,513,513,513,513,0
|
|
20240726,162500,103980494,513,513,513,513,0
|
|
20240726,162400,103980494,513,513,513,513,0
|
|
20240726,162300,103980494,513,513,513,513,0
|
|
20240726,162200,103980494,513,513,513,513,0
|
|
20240726,162100,103980494,513,513,513,513,0
|
|
20240726,162000,103980494,513,513,513,513,0
|
|
20240726,161900,103980494,513,513,513,513,0
|
|
20240726,161800,103980494,513,513,513,513,15083
|
|
20240726,161700,103980494,513,513,513,513,0
|
|
20240726,161600,103980494,513,513,513,513,0
|
|
20240726,161500,103980494,513,513,513,513,0
|
|
20240726,161400,103980494,513,513,513,513,0
|
|
20240726,161300,103980494,513,513,513,513,0
|
|
20240726,161200,103980494,513,513,513,513,0
|
|
20240726,161100,103980494,513,513,513,513,0
|
|
20240726,161000,103980494,513,513,513,513,0
|
|
20240726,160900,103980494,513,513,513,513,0
|
|
20240726,160800,103980494,513,513,513,513,0
|
|
20240726,160700,103980494,513,513,513,513,0
|
|
20240726,160600,103980494,513,513,513,513,0
|
|
20240726,160500,103980494,513,513,513,513,0
|
|
20240726,160400,103980494,513,513,513,513,0
|
|
20240726,160300,103980494,513,513,513,513,0
|
|
20240726,160200,103980494,513,513,513,513,0
|
|
20240726,160100,103980494,513,513,513,513,0
|
|
20240726,160000,103980494,513,513,513,513,0
|
|
20240726,155900,103980494,513,513,513,513,0
|
|
20240726,155800,103980494,513,513,513,513,0
|
|
20240726,155700,103980494,513,513,513,513,0
|
|
20240726,155600,103980494,513,513,513,513,0
|
|
20240726,155500,103980494,513,513,513,513,0
|
|
20240726,155400,103980494,513,513,513,513,0
|
|
20240726,155300,103980494,513,513,513,513,0
|
|
20240726,155200,103980494,513,513,513,513,0
|
|
20240726,155100,103980494,513,513,513,513,0
|
|
20240726,155000,103980494,513,513,513,513,0
|
|
20240726,154900,103980494,513,513,513,513,0
|
|
20240726,154800,103980494,513,513,513,513,15083
|
|
20240726,154700,103980494,513,513,513,513,0
|
|
20240726,154600,103980494,513,513,513,513,0
|
|
20240726,154500,103980494,513,513,513,513,0
|
|
20240726,154400,103980494,513,513,513,513,0
|
|
20240726,154300,103980494,513,513,513,513,0
|
|
20240726,154200,103980494,513,513,513,513,0
|
|
20240726,154100,103980494,513,513,513,513,0
|
|
20240726,154000,103980494,513,513,513,513,0
|
|
20240726,153900,103980494,513,513,513,513,0
|
|
20240726,153800,103980494,513,513,513,513,0
|
|
20240726,153700,103980494,513,513,513,513,0
|
|
20240726,153600,103980494,513,513,513,513,0
|
|
20240726,153500,103980494,513,513,513,513,0
|
|
20240726,153400,103980494,513,513,513,513,0
|
|
20240726,153300,103980494,513,513,513,513,0
|
|
20240726,153200,103980494,513,513,513,513,0
|
|
20240726,153100,103980494,513,513,513,513,0
|
|
20240726,153000,103980494,513,513,513,513,15083
|
|
20240726,152900,96242915,509,509,509,509,0
|
|
20240726,152800,96242915,509,509,509,509,0
|
|
20240726,152700,96242915,509,509,509,509,0
|
|
20240726,152600,96242915,509,509,509,509,0
|
|
20240726,152500,96242915,509,509,509,509,0
|
|
20240726,152400,96242915,509,509,509,509,0
|
|
20240726,152300,96242915,509,509,509,509,0
|
|
20240726,152200,96242915,509,509,509,509,0
|
|
20240726,152100,96242915,509,509,509,509,0
|
|
20240726,152000,96242915,509,509,509,509,0
|
|
20240726,151900,96242915,509,505,509,505,19001
|
|
20240726,151800,86599541,507,507,507,507,0
|
|
20240726,151700,86599541,507,507,507,507,636
|
|
20240726,151600,86277089,507,507,507,507,0
|
|
20240726,151500,86277089,507,507,507,507,10
|
|
20240726,151400,86272019,507,507,507,507,0
|
|
20240726,151300,86272019,507,505,507,505,1474
|
|
20240726,151200,85527627,505,505,505,505,0
|
|
20240726,151100,85527627,505,505,505,504,131
|
|
20240726,151000,85461599,506,506,506,506,148
|
|
20240726,150900,85386711,506,506,506,506,403
|
|
20240726,150800,85182793,507,507,507,506,551
|
|
20240726,150700,84903557,507,507,507,506,139
|
|
20240726,150600,84833200,506,506,506,506,13309
|
|
20240726,150500,78098846,506,506,506,506,1
|
|
20240726,150400,78098340,506,503,506,503,125
|
|
20240726,150300,78035153,506,506,506,506,0
|
|
20240726,150200,78035153,506,506,506,506,0
|
|
20240726,150100,78035153,506,506,506,506,0
|
|
20240726,150000,78035153,506,506,506,506,0
|
|
20240726,145900,78035153,506,506,506,506,0
|
|
20240726,145800,78035153,506,506,506,506,0
|
|
20240726,145700,78035153,506,506,506,506,0
|
|
20240726,145600,78035153,506,506,506,506,958
|
|
20240726,145500,77550405,506,504,506,503,3531
|
|
20240726,145400,75774117,506,506,506,506,2357
|
|
20240726,145300,74581475,506,506,506,506,0
|
|
20240726,145200,74581475,506,505,506,505,56
|
|
20240726,145100,74553192,506,506,506,506,1000
|
|
20240726,145000,74047192,506,506,506,506,0
|
|
20240726,144900,74047192,506,506,506,506,0
|
|
20240726,144800,74047192,506,506,506,506,0
|
|
20240726,144700,74047192,506,506,506,506,0
|
|
20240726,144600,74047192,506,506,506,506,0
|
|
20240726,144500,74047192,506,506,506,506,0
|
|
20240726,144400,74047192,506,506,506,506,0
|
|
20240726,144300,74047192,506,506,506,506,0
|
|
20240726,144200,74047192,506,506,506,506,0
|
|
20240726,144100,74047192,506,506,506,506,45
|
|
20240726,144000,74024422,506,506,506,506,7662
|
|
20240726,143900,70147450,506,506,506,506,135
|
|
20240726,143800,70079140,506,506,506,506,0
|
|
20240726,143700,70079140,506,506,506,506,0
|
|
20240726,143600,70079140,506,506,506,506,366
|
|
20240726,143500,69893944,506,506,506,506,0
|
|
20240726,143400,69893944,506,506,506,506,0
|
|
20240726,143300,69893944,506,506,506,506,1
|
|
20240726,143200,69893438,506,506,506,506,0
|
|
20240726,143100,69893438,506,506,506,506,15
|
|
20240726,143000,69885848,504,504,504,504,21
|
|
20240726,142900,69875264,507,504,507,504,375
|
|
20240726,142800,69686261,507,507,507,507,0
|
|
20240726,142700,69686261,507,507,507,507,110
|
|
20240726,142600,69630491,504,505,505,504,400
|
|
20240726,142500,69428581,507,507,507,507,0
|
|
20240726,142400,69428581,507,507,507,507,0
|
|
20240726,142300,69428581,507,507,507,507,0
|
|
20240726,142200,69428581,507,507,507,507,0
|
|
20240726,142100,69428581,507,507,507,507,0
|
|
20240726,142000,69428581,507,507,507,507,0
|
|
20240726,141900,69428581,507,507,507,507,0
|
|
20240726,141800,69428581,507,507,507,507,150
|
|
20240726,141700,69352531,505,505,505,505,5000
|
|
20240726,141600,66827531,507,507,507,507,0
|
|
20240726,141500,66827531,507,507,507,507,0
|
|
20240726,141400,66827531,507,507,507,507,0
|
|
20240726,141300,66827531,507,507,507,507,0
|
|
20240726,141200,66827531,507,507,507,507,0
|
|
20240726,141100,66827531,507,507,507,507,555
|
|
20240726,141000,66546146,505,505,505,505,5000
|
|
20240726,140900,64021146,507,507,507,507,2013
|
|
20240726,140800,63000555,507,507,507,507,0
|
|
20240726,140700,63000555,507,506,507,506,5207
|
|
20240726,140600,60365803,507,507,507,507,0
|
|
20240726,140500,60365803,507,507,507,507,0
|
|
20240726,140400,60365803,507,507,507,507,0
|
|
20240726,140300,60365803,507,507,507,507,0
|
|
20240726,140200,60365803,507,507,507,507,784
|
|
20240726,140100,59968315,507,507,507,507,155
|
|
20240726,140000,59889730,507,507,507,507,120
|
|
20240726,135900,59828890,507,507,507,507,0
|
|
20240726,135800,59828890,507,507,507,507,0
|
|
20240726,135700,59828890,507,507,507,507,11
|
|
20240726,135600,59823313,507,507,507,507,100
|
|
20240726,135500,59772613,507,507,507,507,0
|
|
20240726,135400,59772613,507,507,507,507,0
|
|
20240726,135300,59772613,507,506,507,506,11
|
|
20240726,135200,59767037,507,507,507,507,0
|
|
20240726,135100,59767037,507,507,507,507,0
|
|
20240726,135000,59767037,507,507,507,507,0
|
|
20240726,134900,59767037,507,507,507,507,0
|
|
20240726,134800,59767037,507,507,507,507,0
|
|
20240726,134700,59767037,507,507,507,507,0
|
|
20240726,134600,59767037,507,507,507,507,0
|
|
20240726,134500,59767037,507,507,507,507,0
|
|
20240726,134400,59767037,507,507,507,507,100
|
|
20240726,134300,59716337,507,507,507,507,0
|
|
20240726,134200,59716337,507,507,507,507,0
|
|
20240726,134100,59716337,507,507,507,507,0
|
|
20240726,134000,59716337,507,507,507,507,0
|
|
20240726,133900,59716337,507,507,507,507,200
|
|
20240726,133800,59614937,507,507,507,507,0
|
|
20240726,133700,59614937,507,507,507,507,0
|
|
20240726,133600,59614937,507,507,507,507,0
|
|
20240726,133500,59614937,507,507,507,507,16
|
|
20240726,133400,59606825,507,507,507,507,0
|
|
20240726,133300,59606825,507,507,507,507,0
|
|
20240726,133200,59606825,507,505,507,505,3474
|
|
20240726,133100,57851707,508,508,508,508,0
|
|
20240726,133000,57851707,508,506,508,506,1010
|
|
20240726,132900,57340627,508,508,508,508,7541
|
|
20240726,132800,53509799,506,506,506,506,0
|
|
20240726,132700,53509799,506,507,507,506,200
|
|
20240726,132600,53408598,508,508,508,508,0
|
|
20240726,132500,53408598,508,507,508,507,2010
|
|
20240726,132400,52389518,507,507,507,507,0
|
|
20240726,132300,52389518,507,507,507,507,0
|
|
20240726,132200,52389518,507,507,507,507,0
|
|
20240726,132100,52389518,507,507,507,507,0
|
|
20240726,132000,52389518,507,507,507,507,8
|
|
20240726,131900,52385462,507,507,507,507,0
|
|
20240726,131800,52385462,507,507,507,507,30
|
|
20240726,131700,52370252,506,507,507,506,1680
|
|
20240726,131600,51518802,508,508,508,508,0
|
|
20240726,131500,51518802,508,508,508,508,0
|
|
20240726,131400,51518802,508,508,508,508,0
|
|
20240726,131300,51518802,508,508,508,508,10
|
|
20240726,131200,51513722,508,508,508,508,0
|
|
20240726,131100,51513722,508,508,508,508,0
|
|
20240726,131000,51513722,508,508,508,508,10
|
|
20240726,130900,51508642,507,507,507,507,0
|
|
20240726,130800,51508642,507,507,507,507,200
|
|
20240726,130700,51407242,508,507,508,507,60
|
|
20240726,130600,51376812,507,507,507,507,4000
|
|
20240726,130500,49348812,507,507,507,507,100
|
|
20240726,130400,49298112,508,508,508,508,0
|
|
20240726,130300,49298112,508,508,508,508,0
|
|
20240726,130200,49298112,508,508,508,508,0
|
|
20240726,130100,49298112,508,508,508,508,0
|
|
20240726,130000,49298112,508,508,508,508,0
|
|
20240726,125900,49298112,508,508,508,508,0
|
|
20240726,125800,49298112,508,508,508,508,300
|
|
20240726,125700,49145712,508,508,508,508,0
|
|
20240726,125600,49145712,508,508,508,508,0
|
|
20240726,125500,49145712,508,508,508,508,0
|
|
20240726,125400,49145712,508,508,508,508,17
|
|
20240726,125300,49137076,508,508,508,508,0
|
|
20240726,125200,49137076,508,508,508,508,2
|
|
20240726,125100,49136060,508,508,508,508,0
|
|
20240726,125000,49136060,508,508,508,508,11
|
|
20240726,124900,49130472,507,508,508,507,80
|
|
20240726,124800,49089882,508,508,508,508,0
|
|
20240726,124700,49089882,508,508,508,508,10
|
|
20240726,124600,49084802,507,508,508,507,360
|
|
20240726,124500,48902222,507,508,508,507,250
|
|
20240726,124400,48775412,508,508,508,508,0
|
|
20240726,124300,48775412,508,508,508,508,111
|
|
20240726,124200,48719024,509,509,509,509,0
|
|
20240726,124100,48719024,509,508,509,508,150
|
|
20240726,124000,48642807,503,504,504,503,1292
|
|
20240726,123900,47992296,508,508,508,508,0
|
|
20240726,123800,47992296,508,508,508,508,0
|
|
20240726,123700,47992296,508,508,508,508,110
|
|
20240726,123600,47936416,509,508,509,508,160
|
|
20240726,123500,47855113,505,509,509,505,1610
|
|
20240726,123400,47042023,509,508,509,505,4100
|
|
20240726,123300,44969775,509,509,509,509,100
|
|
20240726,123200,44918875,509,509,509,509,0
|
|
20240726,123100,44918875,509,509,509,509,0
|
|
20240726,123000,44918875,509,509,509,509,0
|
|
20240726,122900,44918875,509,509,509,509,0
|
|
20240726,122800,44918875,509,509,509,509,0
|
|
20240726,122700,44918875,509,509,509,509,102
|
|
20240726,122600,44866957,509,509,509,509,99
|
|
20240726,122500,44816566,510,510,510,510,600
|
|
20240726,122400,44510566,510,510,510,510,0
|
|
20240726,122300,44510566,510,510,510,510,0
|
|
20240726,122200,44510566,510,510,510,510,5
|
|
20240726,122100,44508016,510,510,510,510,0
|
|
20240726,122000,44508016,510,510,510,510,0
|
|
20240726,121900,44508016,510,510,510,510,0
|
|
20240726,121800,44508016,510,510,510,510,0
|
|
20240726,121700,44508016,510,507,510,507,152
|
|
20240726,121600,44430916,510,510,510,510,0
|
|
20240726,121500,44430916,510,510,510,510,0
|
|
20240726,121400,44430916,510,510,510,510,3
|
|
20240726,121300,44429386,510,510,510,510,35
|
|
20240726,121200,44411536,510,510,510,510,0
|
|
20240726,121100,44411536,510,510,510,510,145
|
|
20240726,121000,44337586,510,510,510,510,0
|
|
20240726,120900,44337586,510,510,510,510,0
|
|
20240726,120800,44337586,510,510,510,510,0
|
|
20240726,120700,44337586,510,510,510,510,10
|
|
20240726,120600,44332486,510,510,510,510,0
|
|
20240726,120500,44332486,510,510,510,510,0
|
|
20240726,120400,44332486,510,510,510,510,0
|
|
20240726,120300,44332486,510,510,510,510,0
|
|
20240726,120200,44332486,510,510,510,510,0
|
|
20240726,120100,44332486,510,510,510,509,11255
|
|
20240726,120000,38603481,509,509,509,509,2355
|
|
20240726,115900,37404786,509,509,509,509,0
|
|
20240726,115800,37404786,509,509,509,509,500
|
|
20240726,115700,37150286,509,509,509,509,0
|
|
20240726,115600,37150286,509,509,509,509,0
|
|
20240726,115500,37150286,509,509,509,509,121
|
|
20240726,115400,37088697,509,509,509,509,0
|
|
20240726,115300,37088697,509,509,509,509,30
|
|
20240726,115200,37073427,509,509,509,509,100
|
|
20240726,115100,37022527,510,510,510,510,0
|
|
20240726,115000,37022527,510,510,510,510,0
|
|
20240726,114900,37022527,510,510,510,510,0
|
|
20240726,114800,37022527,510,510,510,510,70
|
|
20240726,114700,36986827,510,510,510,510,0
|
|
20240726,114600,36986827,510,510,510,510,0
|
|
20240726,114500,36986827,510,510,510,510,9
|
|
20240726,114400,36982237,510,510,510,510,0
|
|
20240726,114300,36982237,510,510,510,510,1036
|
|
20240726,114200,36453877,510,510,510,510,0
|
|
20240726,114100,36453877,510,510,510,510,0
|
|
20240726,114000,36453877,510,510,510,510,0
|
|
20240726,113900,36453877,510,510,510,510,100
|
|
20240726,113800,36402877,510,510,510,510,9
|
|
20240726,113700,36398287,510,510,510,510,0
|
|
20240726,113600,36398287,510,510,510,510,0
|
|
20240726,113500,36398287,510,510,510,510,0
|
|
20240726,113400,36398287,510,510,510,510,7
|
|
20240726,113300,36394717,510,510,510,510,0
|
|
20240726,113200,36394717,510,510,510,510,3
|
|
20240726,113100,36393187,510,510,510,510,0
|
|
20240726,113000,36393187,510,510,510,510,0
|
|
20240726,112900,36393187,510,510,510,510,10
|
|
20240726,112800,36388087,510,510,510,510,0
|
|
20240726,112700,36388087,510,510,510,510,0
|
|
20240726,112600,36388087,510,510,510,510,0
|
|
20240726,112500,36388087,510,510,510,510,5
|
|
20240726,112400,36385537,510,510,510,510,0
|
|
20240726,112300,36385537,510,510,510,510,5
|
|
20240726,112200,36382987,510,510,510,510,0
|
|
20240726,112100,36382987,510,510,510,510,0
|
|
20240726,112000,36382987,510,510,510,510,10
|
|
20240726,111900,36377887,510,510,510,510,0
|
|
20240726,111800,36377887,510,510,510,510,9
|
|
20240726,111700,36373297,510,510,510,510,0
|
|
20240726,111600,36373297,510,510,510,510,0
|
|
20240726,111500,36373297,510,510,510,509,220
|
|
20240726,111400,36261105,510,510,510,510,0
|
|
20240726,111300,36261105,510,510,510,510,0
|
|
20240726,111200,36261105,510,510,510,510,3000
|
|
20240726,111100,34731105,510,510,510,510,0
|
|
20240726,111000,34731105,510,510,510,510,0
|
|
20240726,110900,34731105,510,509,510,509,293
|
|
20240726,110800,34581943,510,510,510,510,0
|
|
20240726,110700,34581943,510,510,510,510,0
|
|
20240726,110600,34581943,510,510,510,510,0
|
|
20240726,110500,34581943,510,510,510,510,144
|
|
20240726,110400,34508503,510,510,510,510,0
|
|
20240726,110300,34508503,510,510,510,510,1004
|
|
20240726,110200,33996463,510,510,510,510,1000
|
|
20240726,110100,33486463,510,510,510,510,2
|
|
20240726,110000,33485443,509,509,509,509,1
|
|
20240726,105900,33484934,510,510,510,510,0
|
|
20240726,105800,33484934,510,510,510,510,0
|
|
20240726,105700,33484934,510,510,510,510,0
|
|
20240726,105600,33484934,510,510,510,510,0
|
|
20240726,105500,33484934,510,510,510,510,12
|
|
20240726,105400,33478814,510,510,510,510,0
|
|
20240726,105300,33478814,510,510,510,510,0
|
|
20240726,105200,33478814,510,510,510,510,0
|
|
20240726,105100,33478814,510,510,510,510,0
|
|
20240726,105000,33478814,510,509,510,509,113
|
|
20240726,104900,33421186,510,510,510,509,28
|
|
20240726,104800,33406926,510,509,510,509,18
|
|
20240726,104700,33397749,510,510,510,510,0
|
|
20240726,104600,33397749,510,509,510,509,175
|
|
20240726,104500,33308646,505,510,510,505,49
|
|
20240726,104400,33283875,509,509,509,509,0
|
|
20240726,104300,33283875,509,510,510,509,12
|
|
20240726,104200,33277757,509,509,509,509,505
|
|
20240726,104100,33020712,510,510,510,510,0
|
|
20240726,104000,33020712,510,510,510,510,0
|
|
20240726,103900,33020712,510,510,510,510,0
|
|
20240726,103800,33020712,510,510,510,510,100
|
|
20240726,103700,32969712,510,510,510,510,0
|
|
20240726,103600,32969712,510,510,510,510,0
|
|
20240726,103500,32969712,510,510,510,510,0
|
|
20240726,103400,32969712,510,510,510,510,0
|
|
20240726,103300,32969712,510,509,510,509,188
|
|
20240726,103200,32874004,510,510,510,510,0
|
|
20240726,103100,32874004,510,510,510,510,0
|
|
20240726,103000,32874004,510,510,510,510,0
|
|
20240726,102900,32874004,510,509,510,505,621
|
|
20240726,102800,32557722,510,509,510,509,110
|
|
20240726,102700,32501729,509,509,509,509,800
|
|
20240726,102600,32094529,509,508,509,508,144
|
|
20240726,102500,32021297,505,509,509,505,178
|
|
20240726,102400,31930951,509,509,509,509,3
|
|
20240726,102300,31929424,510,510,510,510,0
|
|
20240726,102200,31929424,510,510,510,510,0
|
|
20240726,102100,31929424,510,510,510,510,32
|
|
20240726,102000,31913104,510,510,510,510,12
|
|
20240726,101900,31906984,511,511,511,511,0
|
|
20240726,101800,31906984,511,511,511,511,0
|
|
20240726,101700,31906984,511,511,511,511,0
|
|
20240726,101600,31906984,511,511,511,511,0
|
|
20240726,101500,31906984,511,510,511,510,30
|
|
20240726,101400,31891679,511,511,511,511,0
|
|
20240726,101300,31891679,511,510,511,510,102
|
|
20240726,101200,31839586,511,511,511,511,0
|
|
20240726,101100,31839586,511,511,511,511,0
|
|
20240726,101000,31839586,511,511,511,511,44
|
|
20240726,100900,31817102,510,510,510,510,0
|
|
20240726,100800,31817102,510,509,510,509,1010
|
|
20240726,100700,31303002,510,510,510,510,118
|
|
20240726,100600,31242822,510,509,511,509,621
|
|
20240726,100500,30926250,505,509,509,505,39000
|
|
20240726,100400,11217207,512,512,512,512,0
|
|
20240726,100300,11217207,512,512,512,512,0
|
|
20240726,100200,11217207,512,512,512,512,21
|
|
20240726,100100,11206455,512,512,512,512,0
|
|
20240726,100000,11206455,512,512,512,512,1
|
|
20240726,095900,11205943,512,512,512,512,11
|
|
20240726,095800,11200311,512,512,512,512,0
|
|
20240726,095700,11200311,512,512,512,512,0
|
|
20240726,095600,11200311,512,512,512,512,150
|
|
20240726,095500,11123511,512,512,512,512,0
|
|
20240726,095400,11123511,512,512,512,512,0
|
|
20240726,095300,11123511,512,512,512,512,10
|
|
20240726,095200,11118391,512,512,512,512,0
|
|
20240726,095100,11118391,512,512,512,512,0
|
|
20240726,095000,11118391,512,512,512,512,0
|
|
20240726,094900,11118391,512,512,512,512,0
|
|
20240726,094800,11118391,512,512,512,512,11
|
|
20240726,094700,11112759,509,509,509,509,0
|
|
20240726,094600,11112759,509,509,509,509,0
|
|
20240726,094500,11112759,509,509,509,509,0
|
|
20240726,094400,11112759,509,509,509,509,0
|
|
20240726,094300,11112759,509,509,509,509,0
|
|
20240726,094200,11112759,509,509,509,509,0
|
|
20240726,094100,11112759,509,509,509,509,299
|
|
20240726,094000,10960568,512,512,512,512,0
|
|
20240726,093900,10960568,512,512,512,512,0
|
|
20240726,093800,10960568,512,512,512,512,0
|
|
20240726,093700,10960568,512,512,512,512,0
|
|
20240726,093600,10960568,512,512,512,512,115
|
|
20240726,093500,10901688,512,512,512,512,17
|
|
20240726,093400,10892984,513,513,513,513,0
|
|
20240726,093300,10892984,513,513,513,513,0
|
|
20240726,093200,10892984,513,513,513,513,0
|
|
20240726,093100,10892984,513,513,513,513,0
|
|
20240726,093000,10892984,513,513,513,513,0
|
|
20240726,092900,10892984,513,513,513,513,0
|
|
20240726,092800,10892984,513,513,513,513,0
|
|
20240726,092700,10892984,513,513,513,513,0
|
|
20240726,092600,10892984,513,513,513,513,0
|
|
20240726,092500,10892984,513,513,513,513,0
|
|
20240726,092400,10892984,513,513,513,513,0
|
|
20240726,092300,10892984,513,513,513,513,587
|
|
20240726,092200,10591853,510,510,510,510,0
|
|
20240726,092100,10591853,510,510,510,510,0
|
|
20240726,092000,10591853,510,510,510,510,0
|
|
20240726,091900,10591853,510,510,510,510,0
|
|
20240726,091800,10591853,510,510,510,510,778
|
|
20240726,091700,10195073,513,513,513,513,1
|
|
20240726,091600,10194560,514,514,514,514,0
|
|
20240726,091500,10194560,514,514,514,514,0
|
|
20240726,091400,10194560,514,514,514,514,0
|
|
20240726,091300,10194560,514,512,514,512,2988
|
|
20240726,091200,8661828,509,509,509,509,0
|
|
20240726,091100,8661828,509,509,509,509,0
|
|
20240726,091000,8661828,509,509,509,509,200
|
|
20240726,090900,8560028,514,514,514,514,0
|
|
20240726,090800,8560028,514,514,514,514,0
|
|
20240726,090700,8560028,514,508,515,508,10201
|
|
20240726,090600,3345672,508,509,509,508,5000
|
|
20240726,090500,805589,505,505,505,505,0
|
|
20240726,090400,805589,505,507,507,505,641
|
|
20240726,090300,480622,515,515,515,515,0
|
|
20240726,090200,480622,515,515,515,515,36
|
|
20240726,090100,462082,532,532,532,532,0
|
|
20240726,090000,462082,532,510,532,510,906
|