647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194400,181469675,625,625,625,625,3650
|
|
20240726,194300,181469675,625,625,625,625,0
|
|
20240726,194200,181469675,625,625,625,625,0
|
|
20240726,194100,181469675,625,625,625,625,0
|
|
20240726,194000,181469675,625,625,625,625,0
|
|
20240726,193900,181469675,625,625,625,625,0
|
|
20240726,193800,181469675,625,625,625,625,0
|
|
20240726,193700,181469675,625,625,625,625,0
|
|
20240726,193600,181469675,625,625,625,625,0
|
|
20240726,193500,181469675,625,625,625,625,0
|
|
20240726,193400,181469675,625,625,625,625,0
|
|
20240726,193300,181469675,625,625,625,625,0
|
|
20240726,193200,181469675,625,625,625,625,0
|
|
20240726,193100,181469675,625,625,625,625,0
|
|
20240726,193000,181469675,625,625,625,625,0
|
|
20240726,192900,181469675,625,625,625,625,0
|
|
20240726,192800,181469675,625,625,625,625,0
|
|
20240726,192700,181469675,625,625,625,625,0
|
|
20240726,192600,181469675,625,625,625,625,0
|
|
20240726,192500,181469675,625,625,625,625,0
|
|
20240726,192400,181469675,625,625,625,625,0
|
|
20240726,192300,181469675,625,625,625,625,0
|
|
20240726,192200,181469675,625,625,625,625,0
|
|
20240726,192100,181469675,625,625,625,625,0
|
|
20240726,192000,181469675,625,625,625,625,0
|
|
20240726,191900,181469675,625,625,625,625,0
|
|
20240726,191800,181469675,625,625,625,625,0
|
|
20240726,191700,181469675,625,625,625,625,0
|
|
20240726,191600,181469675,625,625,625,625,0
|
|
20240726,191500,181469675,625,625,625,625,0
|
|
20240726,191400,181469675,625,625,625,625,3650
|
|
20240726,191300,181469675,625,625,625,625,0
|
|
20240726,191200,181469675,625,625,625,625,0
|
|
20240726,191100,181469675,625,625,625,625,0
|
|
20240726,191000,181469675,625,625,625,625,0
|
|
20240726,190900,181469675,625,625,625,625,0
|
|
20240726,190800,181469675,625,625,625,625,0
|
|
20240726,190700,181469675,625,625,625,625,0
|
|
20240726,190600,181469675,625,625,625,625,0
|
|
20240726,190500,181469675,625,625,625,625,0
|
|
20240726,190400,181469675,625,625,625,625,0
|
|
20240726,190300,181469675,625,625,625,625,0
|
|
20240726,190200,181469675,625,625,625,625,0
|
|
20240726,190100,181469675,625,625,625,625,0
|
|
20240726,190000,181469675,625,625,625,625,0
|
|
20240726,185900,181469675,625,625,625,625,0
|
|
20240726,185800,181469675,625,625,625,625,0
|
|
20240726,185700,181469675,625,625,625,625,0
|
|
20240726,185600,181469675,625,625,625,625,0
|
|
20240726,185500,181469675,625,625,625,625,0
|
|
20240726,185400,181469675,625,625,625,625,0
|
|
20240726,185300,181469675,625,625,625,625,0
|
|
20240726,185200,181469675,625,625,625,625,0
|
|
20240726,185100,181469675,625,625,625,625,0
|
|
20240726,185000,181469675,625,625,625,625,0
|
|
20240726,184900,181469675,625,625,625,625,0
|
|
20240726,184800,181469675,625,625,625,625,0
|
|
20240726,184700,181469675,625,625,625,625,0
|
|
20240726,184600,181469675,625,625,625,625,0
|
|
20240726,184500,181469675,625,625,625,625,0
|
|
20240726,184400,181469675,625,625,625,625,3650
|
|
20240726,184300,181469675,625,625,625,625,0
|
|
20240726,184200,181469675,625,625,625,625,0
|
|
20240726,184100,181469675,625,625,625,625,0
|
|
20240726,184000,181469675,625,625,625,625,0
|
|
20240726,183900,181469675,625,625,625,625,0
|
|
20240726,183800,181469675,625,625,625,625,0
|
|
20240726,183700,181469675,625,625,625,625,0
|
|
20240726,183600,181469675,625,625,625,625,0
|
|
20240726,183500,181469675,625,625,625,625,0
|
|
20240726,183400,181469675,625,625,625,625,0
|
|
20240726,183300,181469675,625,625,625,625,0
|
|
20240726,183200,181469675,625,625,625,625,0
|
|
20240726,183100,181469675,625,625,625,625,0
|
|
20240726,183000,181469675,625,625,625,625,0
|
|
20240726,182900,181469675,625,625,625,625,0
|
|
20240726,182800,181469675,625,625,625,625,0
|
|
20240726,182700,181469675,625,625,625,625,0
|
|
20240726,182600,181469675,625,625,625,625,0
|
|
20240726,182500,181469675,625,625,625,625,0
|
|
20240726,182400,181469675,625,625,625,625,0
|
|
20240726,182300,181469675,625,625,625,625,0
|
|
20240726,182200,181469675,625,625,625,625,0
|
|
20240726,182100,181469675,625,625,625,625,0
|
|
20240726,182000,181469675,625,625,625,625,0
|
|
20240726,181900,181469675,625,625,625,625,0
|
|
20240726,181800,181469675,625,625,625,625,0
|
|
20240726,181700,181469675,625,625,625,625,0
|
|
20240726,181600,181469675,625,625,625,625,0
|
|
20240726,181500,181469675,625,625,625,625,0
|
|
20240726,181400,181469675,625,625,625,625,3650
|
|
20240726,181300,181469675,625,625,625,625,0
|
|
20240726,181200,181469675,625,625,625,625,0
|
|
20240726,181100,181469675,625,625,625,625,0
|
|
20240726,181000,181469675,625,625,625,625,0
|
|
20240726,180900,181469675,625,625,625,625,0
|
|
20240726,180800,181469675,625,625,625,625,0
|
|
20240726,180700,181469675,625,625,625,625,0
|
|
20240726,180600,181469675,625,625,625,625,0
|
|
20240726,180500,181469675,625,625,625,625,0
|
|
20240726,180400,181469675,625,625,625,625,0
|
|
20240726,180300,181469675,625,625,625,625,0
|
|
20240726,180200,181469675,625,625,625,625,0
|
|
20240726,180100,181469675,625,625,625,625,0
|
|
20240726,180000,181469675,625,625,625,625,0
|
|
20240726,175900,181469675,625,625,625,625,0
|
|
20240726,175800,181469675,625,625,625,625,0
|
|
20240726,175700,181469675,625,625,625,625,0
|
|
20240726,175600,181469675,625,625,625,625,0
|
|
20240726,175500,181469675,625,625,625,625,0
|
|
20240726,175400,181469675,625,625,625,625,0
|
|
20240726,175300,181469675,625,625,625,625,0
|
|
20240726,175200,181469675,625,625,625,625,0
|
|
20240726,175100,181469675,625,625,625,625,0
|
|
20240726,175000,181469675,625,625,625,625,0
|
|
20240726,174900,181469675,625,625,625,625,0
|
|
20240726,174800,181469675,625,625,625,625,0
|
|
20240726,174700,181469675,625,625,625,625,0
|
|
20240726,174600,181469675,625,625,625,625,0
|
|
20240726,174500,181469675,625,625,625,625,0
|
|
20240726,174400,181469675,625,625,625,625,3650
|
|
20240726,174300,181469675,625,625,625,625,0
|
|
20240726,174200,181469675,625,625,625,625,0
|
|
20240726,174100,181469675,625,625,625,625,0
|
|
20240726,174000,181469675,625,625,625,625,0
|
|
20240726,173900,181469675,625,625,625,625,0
|
|
20240726,173800,181469675,625,625,625,625,0
|
|
20240726,173700,181469675,625,625,625,625,0
|
|
20240726,173600,181469675,625,625,625,625,0
|
|
20240726,173500,181469675,625,625,625,625,0
|
|
20240726,173400,181469675,625,625,625,625,0
|
|
20240726,173300,181469675,625,625,625,625,0
|
|
20240726,173200,181469675,625,625,625,625,0
|
|
20240726,173100,181469675,625,625,625,625,0
|
|
20240726,173000,181469675,625,625,625,625,0
|
|
20240726,172900,181469675,625,625,625,625,0
|
|
20240726,172800,181469675,625,625,625,625,0
|
|
20240726,172700,181469675,625,625,625,625,0
|
|
20240726,172600,181469675,625,625,625,625,0
|
|
20240726,172500,181469675,625,625,625,625,0
|
|
20240726,172400,181469675,625,625,625,625,0
|
|
20240726,172300,181469675,625,625,625,625,0
|
|
20240726,172200,181469675,625,625,625,625,0
|
|
20240726,172100,181469675,625,625,625,625,0
|
|
20240726,172000,181469675,625,625,625,625,0
|
|
20240726,171900,181469675,625,625,625,625,0
|
|
20240726,171800,181469675,625,625,625,625,0
|
|
20240726,171700,181469675,625,625,625,625,0
|
|
20240726,171600,181469675,625,625,625,625,0
|
|
20240726,171500,181469675,625,625,625,625,0
|
|
20240726,171400,181469675,625,625,625,625,3650
|
|
20240726,171300,181469675,625,625,625,625,0
|
|
20240726,171200,181469675,625,625,625,625,0
|
|
20240726,171100,181469675,625,625,625,625,0
|
|
20240726,171000,181469675,625,625,625,625,0
|
|
20240726,170900,181469675,625,625,625,625,0
|
|
20240726,170800,181469675,625,625,625,625,0
|
|
20240726,170700,181469675,625,625,625,625,0
|
|
20240726,170600,181469675,625,625,625,625,0
|
|
20240726,170500,181469675,625,625,625,625,0
|
|
20240726,170400,181469675,625,625,625,625,0
|
|
20240726,170300,181469675,625,625,625,625,0
|
|
20240726,170200,181469675,625,625,625,625,0
|
|
20240726,170100,181469675,625,625,625,625,0
|
|
20240726,170000,181469675,625,625,625,625,0
|
|
20240726,165900,181469675,625,625,625,625,0
|
|
20240726,165800,181469675,625,625,625,625,0
|
|
20240726,165700,181469675,625,625,625,625,0
|
|
20240726,165600,181469675,625,625,625,625,0
|
|
20240726,165500,181469675,625,625,625,625,0
|
|
20240726,165400,181469675,625,625,625,625,0
|
|
20240726,165300,181469675,625,625,625,625,0
|
|
20240726,165200,181469675,625,625,625,625,0
|
|
20240726,165100,181469675,625,625,625,625,0
|
|
20240726,165000,181469675,625,625,625,625,0
|
|
20240726,164900,181469675,625,625,625,625,0
|
|
20240726,164800,181469675,625,625,625,625,0
|
|
20240726,164700,181469675,625,625,625,625,0
|
|
20240726,164600,181469675,625,625,625,625,0
|
|
20240726,164500,181469675,625,625,625,625,0
|
|
20240726,164400,181469675,625,625,625,625,3650
|
|
20240726,164300,181469675,625,625,625,625,0
|
|
20240726,164200,181469675,625,625,625,625,0
|
|
20240726,164100,181469675,625,625,625,625,0
|
|
20240726,164000,181469675,625,625,625,625,0
|
|
20240726,163900,181469675,625,625,625,625,0
|
|
20240726,163800,181469675,625,625,625,625,0
|
|
20240726,163700,181469675,625,625,625,625,0
|
|
20240726,163600,181469675,625,625,625,625,0
|
|
20240726,163500,181469675,625,625,625,625,0
|
|
20240726,163400,181469675,625,625,625,625,0
|
|
20240726,163300,181469675,625,625,625,625,0
|
|
20240726,163200,181469675,625,625,625,625,0
|
|
20240726,163100,181469675,625,625,625,625,0
|
|
20240726,163000,181469675,625,625,625,625,0
|
|
20240726,162900,181469675,625,625,625,625,0
|
|
20240726,162800,181469675,625,625,625,625,0
|
|
20240726,162700,181469675,625,625,625,625,0
|
|
20240726,162600,181469675,625,625,625,625,0
|
|
20240726,162500,181469675,625,625,625,625,0
|
|
20240726,162400,181469675,625,625,625,625,0
|
|
20240726,162300,181469675,625,625,625,625,0
|
|
20240726,162200,181469675,625,625,625,625,0
|
|
20240726,162100,181469675,625,625,625,625,0
|
|
20240726,162000,181469675,625,625,625,625,0
|
|
20240726,161900,181469675,625,625,625,625,0
|
|
20240726,161800,181469675,625,625,625,625,0
|
|
20240726,161700,181469675,625,625,625,625,0
|
|
20240726,161600,181469675,625,625,625,625,0
|
|
20240726,161500,181469675,625,625,625,625,0
|
|
20240726,161400,181469675,625,625,625,625,3650
|
|
20240726,161300,181469675,625,625,625,625,0
|
|
20240726,161200,181469675,625,625,625,625,0
|
|
20240726,161100,181469675,625,625,625,625,0
|
|
20240726,161000,181469675,625,625,625,625,0
|
|
20240726,160900,181469675,625,625,625,625,0
|
|
20240726,160800,181469675,625,625,625,625,0
|
|
20240726,160700,181469675,625,625,625,625,0
|
|
20240726,160600,181469675,625,625,625,625,0
|
|
20240726,160500,181469675,625,625,625,625,0
|
|
20240726,160400,181469675,625,625,625,625,0
|
|
20240726,160300,181469675,625,625,625,625,0
|
|
20240726,160200,181469675,625,625,625,625,0
|
|
20240726,160100,181469675,625,625,625,625,0
|
|
20240726,160000,181469675,625,625,625,625,0
|
|
20240726,155900,181469675,625,625,625,625,0
|
|
20240726,155800,181469675,625,625,625,625,0
|
|
20240726,155700,181469675,625,625,625,625,0
|
|
20240726,155600,181469675,625,625,625,625,0
|
|
20240726,155500,181469675,625,625,625,625,0
|
|
20240726,155400,181469675,625,625,625,625,0
|
|
20240726,155300,181469675,625,625,625,625,0
|
|
20240726,155200,181469675,625,625,625,625,0
|
|
20240726,155100,181469675,625,625,625,625,0
|
|
20240726,155000,181469675,625,625,625,625,0
|
|
20240726,154900,181469675,625,625,625,625,0
|
|
20240726,154800,181469675,625,625,625,625,0
|
|
20240726,154700,181469675,625,625,625,625,0
|
|
20240726,154600,181469675,625,625,625,625,0
|
|
20240726,154500,181469675,625,625,625,625,0
|
|
20240726,154400,181469675,625,625,625,625,3650
|
|
20240726,154300,181469675,625,625,625,625,0
|
|
20240726,154200,181469675,625,625,625,625,0
|
|
20240726,154100,181469675,625,625,625,625,0
|
|
20240726,154000,181469675,625,625,625,625,0
|
|
20240726,153900,181469675,625,625,625,625,0
|
|
20240726,153800,181469675,625,625,625,625,0
|
|
20240726,153700,181469675,625,625,625,625,0
|
|
20240726,153600,181469675,625,625,625,625,0
|
|
20240726,153500,181469675,625,625,625,625,0
|
|
20240726,153400,181469675,625,625,625,625,0
|
|
20240726,153300,181469675,625,625,625,625,0
|
|
20240726,153200,181469675,625,625,625,625,0
|
|
20240726,153100,181469675,625,625,625,625,0
|
|
20240726,153000,181469675,625,625,625,625,3650
|
|
20240726,152900,179188425,627,627,627,627,0
|
|
20240726,152800,179188425,627,627,627,627,0
|
|
20240726,152700,179188425,627,627,627,627,0
|
|
20240726,152600,179188425,627,627,627,627,0
|
|
20240726,152500,179188425,627,627,627,627,0
|
|
20240726,152400,179188425,627,627,627,627,0
|
|
20240726,152300,179188425,627,627,627,627,0
|
|
20240726,152200,179188425,627,627,627,627,0
|
|
20240726,152100,179188425,627,627,627,627,0
|
|
20240726,152000,179188425,627,627,627,627,0
|
|
20240726,151900,179188425,627,627,628,627,1347
|
|
20240726,151800,178343855,628,628,628,628,1
|
|
20240726,151700,178343227,628,628,628,628,0
|
|
20240726,151600,178343227,628,628,628,628,9
|
|
20240726,151500,178337575,628,628,628,628,795
|
|
20240726,151400,177838315,627,628,628,627,1246
|
|
20240726,151300,177056814,629,629,629,629,0
|
|
20240726,151200,177056814,629,629,629,629,741
|
|
20240726,151100,176590725,629,629,629,629,26
|
|
20240726,151000,176574371,629,629,629,629,1683
|
|
20240726,150900,175515764,628,628,628,628,1135
|
|
20240726,150800,174802984,628,628,628,627,113
|
|
20240726,150700,174732115,628,628,628,628,2
|
|
20240726,150600,174730859,628,628,628,628,0
|
|
20240726,150500,174730859,628,628,628,628,0
|
|
20240726,150400,174730859,628,627,628,627,395
|
|
20240726,150300,174483189,627,627,627,627,1
|
|
20240726,150200,174482562,628,628,628,628,0
|
|
20240726,150100,174482562,628,628,628,628,4
|
|
20240726,150000,174480050,628,628,628,628,9
|
|
20240726,145900,174474398,628,628,628,628,0
|
|
20240726,145800,174474398,628,628,628,628,0
|
|
20240726,145700,174474398,628,628,628,627,1750
|
|
20240726,145600,173376998,628,628,628,628,0
|
|
20240726,145500,173376998,628,628,628,628,0
|
|
20240726,145400,173376998,628,628,628,628,1000
|
|
20240726,145300,172748998,627,627,627,627,851
|
|
20240726,145200,172215421,627,627,627,627,0
|
|
20240726,145100,172215421,627,627,627,627,0
|
|
20240726,145000,172215421,627,627,627,627,5
|
|
20240726,144900,172212286,627,627,627,627,1
|
|
20240726,144800,172211659,625,626,626,625,1428
|
|
20240726,144700,171318129,627,627,627,627,0
|
|
20240726,144600,171318129,627,627,627,627,0
|
|
20240726,144500,171318129,627,627,627,627,10
|
|
20240726,144400,171311859,627,627,627,627,0
|
|
20240726,144300,171311859,627,627,627,627,3
|
|
20240726,144200,171309978,627,627,627,627,0
|
|
20240726,144100,171309978,627,627,627,627,0
|
|
20240726,144000,171309978,627,627,627,627,0
|
|
20240726,143900,171309978,627,627,627,627,5
|
|
20240726,143800,171306843,627,627,627,627,8
|
|
20240726,143700,171301827,627,627,627,627,4
|
|
20240726,143600,171299319,627,627,627,627,5
|
|
20240726,143500,171296184,627,627,627,627,100
|
|
20240726,143400,171233484,627,627,627,627,40
|
|
20240726,143300,171208404,627,624,627,623,1001
|
|
20240726,143200,170584717,627,627,627,627,1
|
|
20240726,143100,170584090,624,624,624,624,2000
|
|
20240726,143000,169336090,627,627,627,627,0
|
|
20240726,142900,169336090,627,627,627,627,1
|
|
20240726,142800,169335463,624,624,624,624,0
|
|
20240726,142700,169335463,624,624,624,624,1300
|
|
20240726,142600,168524263,627,624,627,624,9
|
|
20240726,142500,168518623,623,623,623,623,0
|
|
20240726,142400,168518623,623,623,623,623,0
|
|
20240726,142300,168518623,623,624,624,623,3000
|
|
20240726,142200,166648130,627,627,627,627,100
|
|
20240726,142100,166585430,627,627,627,627,0
|
|
20240726,142000,166585430,627,627,627,627,1
|
|
20240726,141900,166584803,627,627,627,627,0
|
|
20240726,141800,166584803,627,627,627,627,0
|
|
20240726,141700,166584803,627,627,627,627,0
|
|
20240726,141600,166584803,627,627,627,627,0
|
|
20240726,141500,166584803,627,627,627,627,0
|
|
20240726,141400,166584803,627,627,627,627,0
|
|
20240726,141300,166584803,627,627,627,627,0
|
|
20240726,141200,166584803,627,627,627,627,18
|
|
20240726,141100,166573517,627,627,627,627,24
|
|
20240726,141000,166558469,627,627,627,627,12
|
|
20240726,140900,166550945,627,627,627,627,1
|
|
20240726,140800,166550318,623,625,625,623,1450
|
|
20240726,140700,165645914,628,628,628,628,0
|
|
20240726,140600,165645914,628,628,628,628,0
|
|
20240726,140500,165645914,628,628,628,628,1102
|
|
20240726,140400,164953858,629,629,629,629,2
|
|
20240726,140300,164952600,628,628,628,628,1000
|
|
20240726,140200,164324600,628,628,628,628,0
|
|
20240726,140100,164324600,628,628,628,628,1000
|
|
20240726,140000,163696600,628,628,628,628,1200
|
|
20240726,135900,162943000,628,628,628,628,0
|
|
20240726,135800,162943000,628,626,628,623,6001
|
|
20240726,135700,159203932,628,628,628,628,0
|
|
20240726,135600,159203932,628,628,628,628,0
|
|
20240726,135500,159203932,628,628,628,628,0
|
|
20240726,135400,159203932,628,628,628,628,6
|
|
20240726,135300,159200164,628,628,628,628,100
|
|
20240726,135200,159137364,628,628,628,628,0
|
|
20240726,135100,159137364,628,628,628,628,5
|
|
20240726,135000,159134224,628,628,628,628,2
|
|
20240726,134900,159132968,623,628,628,623,424
|
|
20240726,134800,158868662,628,628,628,628,1
|
|
20240726,134700,158868034,628,628,628,628,1
|
|
20240726,134600,158867406,623,623,623,623,5
|
|
20240726,134500,158864291,628,628,628,628,0
|
|
20240726,134400,158864291,628,628,628,628,201
|
|
20240726,134300,158738063,628,628,628,628,15
|
|
20240726,134200,158728643,628,628,628,628,0
|
|
20240726,134100,158728643,628,626,628,623,458
|
|
20240726,134000,158442214,626,626,626,626,200
|
|
20240726,133900,158317014,626,626,626,626,0
|
|
20240726,133800,158317014,626,626,626,626,0
|
|
20240726,133700,158317014,626,626,626,626,1001
|
|
20240726,133600,157690388,623,623,623,623,1035
|
|
20240726,133500,157045583,626,626,626,626,0
|
|
20240726,133400,157045583,626,626,626,626,0
|
|
20240726,133300,157045583,626,626,626,626,0
|
|
20240726,133200,157045583,626,626,626,626,0
|
|
20240726,133100,157045583,626,626,626,626,0
|
|
20240726,133000,157045583,626,626,626,626,0
|
|
20240726,132900,157045583,626,626,626,626,0
|
|
20240726,132800,157045583,626,626,626,626,10
|
|
20240726,132700,157039323,626,626,626,626,0
|
|
20240726,132600,157039323,626,626,626,626,2
|
|
20240726,132500,157038071,623,623,623,623,2221
|
|
20240726,132400,155654388,626,626,626,623,3002
|
|
20240726,132300,153784136,626,623,626,623,1310
|
|
20240726,132200,152967888,623,627,627,623,4
|
|
20240726,132100,152965388,624,624,624,624,1300
|
|
20240726,132000,152154188,629,629,629,629,0
|
|
20240726,131900,152154188,629,629,629,629,0
|
|
20240726,131800,152154188,629,629,629,629,2
|
|
20240726,131700,152152930,628,628,628,628,410
|
|
20240726,131600,151895450,628,628,628,628,0
|
|
20240726,131500,151895450,628,623,628,623,2821
|
|
20240726,131400,150137962,628,628,628,628,3
|
|
20240726,131300,150136078,629,629,629,629,0
|
|
20240726,131200,150136078,629,629,629,629,0
|
|
20240726,131100,150136078,629,629,629,629,2
|
|
20240726,131000,150134820,623,624,624,623,3207
|
|
20240726,130900,148133712,625,625,625,625,1748
|
|
20240726,130800,147041212,625,625,625,625,101
|
|
20240726,130700,146978087,625,625,625,625,10
|
|
20240726,130600,146971837,625,625,625,625,0
|
|
20240726,130500,146971837,625,625,625,625,0
|
|
20240726,130400,146971837,625,629,629,625,1718
|
|
20240726,130300,145898075,629,629,629,629,0
|
|
20240726,130200,145898075,629,629,629,629,1000
|
|
20240726,130100,145269075,629,629,629,629,0
|
|
20240726,130000,145269075,629,629,629,629,206
|
|
20240726,125900,145139501,629,629,629,629,500
|
|
20240726,125800,144825001,629,629,629,629,0
|
|
20240726,125700,144825001,629,629,629,629,0
|
|
20240726,125600,144825001,629,629,629,629,0
|
|
20240726,125500,144825001,629,629,629,629,550
|
|
20240726,125400,144479051,629,629,629,629,80
|
|
20240726,125300,144428731,629,629,629,629,79
|
|
20240726,125200,144379040,629,629,629,629,0
|
|
20240726,125100,144379040,629,629,629,629,5
|
|
20240726,125000,144375895,629,629,629,629,3
|
|
20240726,124900,144374008,630,630,630,630,0
|
|
20240726,124800,144374008,630,630,630,630,0
|
|
20240726,124700,144374008,630,630,630,630,2
|
|
20240726,124600,144372748,630,624,630,624,4770
|
|
20240726,124500,141396190,626,627,627,626,1488
|
|
20240726,124400,140464680,628,628,628,628,12
|
|
20240726,124300,140457144,629,629,629,629,2001
|
|
20240726,124200,139198515,630,630,630,630,7
|
|
20240726,124100,139194105,630,629,630,624,4001
|
|
20240726,124000,136695930,630,630,630,630,168
|
|
20240726,123900,136590090,630,629,630,629,335
|
|
20240726,123800,136379295,629,628,629,628,45
|
|
20240726,123700,136351033,628,628,628,628,1
|
|
20240726,123600,136350405,627,627,627,627,445
|
|
20240726,123500,136071390,628,629,629,628,1004
|
|
20240726,123400,135440877,628,628,628,628,2
|
|
20240726,123300,135439621,628,628,628,628,0
|
|
20240726,123200,135439621,628,628,628,628,0
|
|
20240726,123100,135439621,628,628,628,628,1
|
|
20240726,123000,135438993,628,628,628,628,3
|
|
20240726,122900,135437109,628,628,628,628,2
|
|
20240726,122800,135435853,629,629,629,629,0
|
|
20240726,122700,135435853,629,629,629,629,0
|
|
20240726,122600,135435853,629,629,629,629,0
|
|
20240726,122500,135435853,629,629,629,629,585
|
|
20240726,122400,135067888,624,626,626,624,3022
|
|
20240726,122300,133179279,629,628,629,628,5
|
|
20240726,122200,133176136,628,628,628,628,0
|
|
20240726,122100,133176136,628,628,628,628,101
|
|
20240726,122000,133112708,628,628,628,628,5
|
|
20240726,121900,133109568,625,626,626,625,3661
|
|
20240726,121800,130821420,626,628,628,626,1298
|
|
20240726,121700,130006872,628,627,628,627,1004
|
|
20240726,121600,129377360,628,628,628,628,301
|
|
20240726,121500,129188332,628,628,628,628,1
|
|
20240726,121400,129187704,626,628,628,626,196
|
|
20240726,121300,129064996,628,628,628,628,1
|
|
20240726,121200,129064368,628,628,628,628,26
|
|
20240726,121100,129048040,628,628,628,628,118
|
|
20240726,121000,128973936,628,628,628,628,0
|
|
20240726,120900,128973936,628,628,628,628,3844
|
|
20240726,120800,126559904,631,631,631,631,0
|
|
20240726,120700,126559904,631,631,631,631,432
|
|
20240726,120600,126287312,630,630,630,630,384
|
|
20240726,120500,126045392,630,630,630,630,500
|
|
20240726,120400,125730392,631,631,631,631,0
|
|
20240726,120300,125730392,631,631,631,631,0
|
|
20240726,120200,125730392,631,631,631,631,0
|
|
20240726,120100,125730392,631,631,631,631,1
|
|
20240726,120000,125729761,631,631,631,631,0
|
|
20240726,115900,125729761,631,631,631,626,102
|
|
20240726,115800,125665899,631,630,631,630,188
|
|
20240726,115700,125547394,630,630,630,630,1
|
|
20240726,115600,125546764,625,627,627,625,583
|
|
20240726,115500,125181463,624,624,624,624,0
|
|
20240726,115400,125181463,624,625,625,624,1546
|
|
20240726,115300,124215862,625,625,625,625,1
|
|
20240726,115200,124215237,623,623,623,623,0
|
|
20240726,115100,124215237,623,623,623,623,0
|
|
20240726,115000,124215237,623,623,623,623,400
|
|
20240726,114900,123966037,624,624,624,624,0
|
|
20240726,114800,123966037,624,624,624,624,0
|
|
20240726,114700,123966037,624,624,624,624,715
|
|
20240726,114600,123519877,625,625,625,625,0
|
|
20240726,114500,123519877,625,625,625,625,2
|
|
20240726,114400,123518627,625,625,625,625,10
|
|
20240726,114300,123512377,625,625,625,625,0
|
|
20240726,114200,123512377,625,625,625,625,803
|
|
20240726,114100,123010502,625,623,625,623,1815
|
|
20240726,114000,121879755,625,623,625,623,231
|
|
20240726,113900,121735400,625,625,625,625,69
|
|
20240726,113800,121692275,625,625,625,625,0
|
|
20240726,113700,121692275,625,625,625,625,67
|
|
20240726,113600,121650400,625,625,625,625,7000
|
|
20240726,113500,117275400,625,625,625,625,0
|
|
20240726,113400,117275400,625,625,625,625,1000
|
|
20240726,113300,116650400,625,625,625,625,184
|
|
20240726,113200,116535400,625,625,625,625,0
|
|
20240726,113100,116535400,625,625,625,625,1
|
|
20240726,113000,116534775,621,621,621,621,0
|
|
20240726,112900,116534775,621,621,621,621,0
|
|
20240726,112800,116534775,621,621,621,621,454
|
|
20240726,112700,116252841,625,625,625,625,11
|
|
20240726,112600,116245966,625,625,625,625,45
|
|
20240726,112500,116217841,625,625,625,620,2763
|
|
20240726,112400,114502250,622,622,622,622,1097
|
|
20240726,112300,113819916,625,625,625,625,0
|
|
20240726,112200,113819916,625,625,625,625,0
|
|
20240726,112100,113819916,625,625,625,625,0
|
|
20240726,112000,113819916,625,625,625,625,0
|
|
20240726,111900,113819916,625,625,625,625,2
|
|
20240726,111800,113818666,622,624,624,622,2677
|
|
20240726,111700,112149800,623,625,625,623,5726
|
|
20240726,111600,108582488,625,627,627,624,3355
|
|
20240726,111500,106488613,627,627,627,627,22
|
|
20240726,111400,106474819,625,625,625,625,0
|
|
20240726,111300,106474819,625,625,625,625,767
|
|
20240726,111200,105995444,625,625,625,625,0
|
|
20240726,111100,105995444,625,625,625,625,1
|
|
20240726,111000,105994819,624,624,624,624,0
|
|
20240726,110900,105994819,624,625,625,624,3433
|
|
20240726,110800,103852588,625,625,625,625,1000
|
|
20240726,110700,103227588,628,627,628,624,22123
|
|
20240726,110600,89396786,628,628,628,628,82
|
|
20240726,110500,89345290,628,628,628,628,0
|
|
20240726,110400,89345290,628,628,628,626,1017
|
|
20240726,110300,88708508,628,628,628,628,103
|
|
20240726,110200,88643824,627,627,627,627,1100
|
|
20240726,110100,87954124,628,628,628,628,1074
|
|
20240726,110000,87279652,628,626,628,626,901
|
|
20240726,105900,86715624,626,626,626,626,313
|
|
20240726,105800,86519686,626,626,626,626,3
|
|
20240726,105700,86517808,628,628,628,628,0
|
|
20240726,105600,86517808,628,628,628,628,0
|
|
20240726,105500,86517808,628,628,628,628,0
|
|
20240726,105400,86517808,628,628,628,628,1
|
|
20240726,105300,86517180,628,628,628,628,1
|
|
20240726,105200,86516552,628,628,628,628,0
|
|
20240726,105100,86516552,628,628,628,628,0
|
|
20240726,105000,86516552,628,628,628,628,0
|
|
20240726,104900,86516552,628,628,628,628,0
|
|
20240726,104800,86516552,628,628,628,628,1
|
|
20240726,104700,86515924,627,626,627,626,5000
|
|
20240726,104600,83381424,627,627,627,627,1
|
|
20240726,104500,83380797,625,625,625,625,0
|
|
20240726,104400,83380797,625,625,625,625,1
|
|
20240726,104300,83380172,627,626,627,626,49
|
|
20240726,104200,83349497,625,625,625,625,5104
|
|
20240726,104100,80159497,626,627,627,626,41
|
|
20240726,104000,80133830,626,626,626,626,72
|
|
20240726,103900,80088758,626,626,626,626,48
|
|
20240726,103800,80058710,625,625,625,625,0
|
|
20240726,103700,80058710,625,625,625,625,0
|
|
20240726,103600,80058710,625,626,626,625,5
|
|
20240726,103500,80055581,628,628,628,628,313
|
|
20240726,103400,79859017,626,626,626,626,100
|
|
20240726,103300,79796417,629,629,629,629,40
|
|
20240726,103200,79771257,626,626,629,626,303
|
|
20240726,103100,79581576,630,630,630,630,0
|
|
20240726,103000,79581576,630,625,630,625,71
|
|
20240726,102900,79537196,630,630,630,626,4021
|
|
20240726,102800,77019966,630,630,630,630,0
|
|
20240726,102700,77019966,630,630,630,630,22
|
|
20240726,102600,77006106,630,630,630,630,0
|
|
20240726,102500,77006106,630,630,630,630,19
|
|
20240726,102400,76994136,626,625,628,625,2913
|
|
20240726,102300,75165340,628,631,631,625,37512
|
|
20240726,102200,51691177,631,630,631,630,3
|
|
20240726,102100,51689285,631,631,631,631,0
|
|
20240726,102000,51689285,631,631,631,631,0
|
|
20240726,101900,51689285,631,631,631,631,0
|
|
20240726,101800,51689285,631,631,631,631,0
|
|
20240726,101700,51689285,631,631,631,631,50
|
|
20240726,101600,51657735,631,631,631,631,0
|
|
20240726,101500,51657735,631,630,631,630,102
|
|
20240726,101400,51593473,631,631,631,631,0
|
|
20240726,101300,51593473,631,631,631,631,0
|
|
20240726,101200,51593473,631,630,631,630,1001
|
|
20240726,101100,50962842,630,630,630,630,1
|
|
20240726,101000,50962212,627,627,627,627,0
|
|
20240726,100900,50962212,627,628,628,627,4530
|
|
20240726,100800,48119277,632,632,632,632,0
|
|
20240726,100700,48119277,632,632,632,632,200
|
|
20240726,100600,47992877,632,632,632,632,0
|
|
20240726,100500,47992877,632,632,632,632,6
|
|
20240726,100400,47989085,632,632,632,632,5
|
|
20240726,100300,47985925,627,632,632,627,1701
|
|
20240726,100200,46916428,632,632,632,632,1
|
|
20240726,100100,46915796,630,630,630,630,0
|
|
20240726,100000,46915796,630,630,630,629,1103
|
|
20240726,095900,46221375,630,630,630,630,0
|
|
20240726,095800,46221375,630,630,630,630,41
|
|
20240726,095700,46195545,630,630,630,630,3
|
|
20240726,095600,46193655,630,630,630,626,4310
|
|
20240726,095500,43494486,630,630,630,630,510
|
|
20240726,095400,43173186,630,630,630,630,349
|
|
20240726,095300,42953316,630,630,630,630,0
|
|
20240726,095200,42953316,630,630,630,630,0
|
|
20240726,095100,42953316,630,630,630,630,0
|
|
20240726,095000,42953316,630,630,630,630,0
|
|
20240726,094900,42953316,630,630,630,630,407
|
|
20240726,094800,42696906,629,628,629,628,5786
|
|
20240726,094700,39062199,625,625,625,625,0
|
|
20240726,094600,39062199,625,626,626,625,1553
|
|
20240726,094500,38090031,627,629,629,627,511
|
|
20240726,094400,37769632,628,628,628,628,143
|
|
20240726,094300,37679828,628,628,628,628,368
|
|
20240726,094200,37448724,628,628,628,628,547
|
|
20240726,094100,37105208,626,629,629,626,2300
|
|
20240726,094000,35661088,628,628,628,628,191
|
|
20240726,093900,35541140,628,628,628,626,5304
|
|
20240726,093800,32216567,628,628,628,628,3267
|
|
20240726,093700,30164891,628,630,630,628,7575
|
|
20240726,093600,25398427,631,632,632,631,1854
|
|
20240726,093500,24228548,632,633,633,632,2063
|
|
20240726,093400,22923917,636,636,636,636,0
|
|
20240726,093300,22923917,636,634,636,634,1730
|
|
20240726,093200,21827095,636,636,636,636,2
|
|
20240726,093100,21825823,634,634,636,634,6288
|
|
20240726,093000,17839227,634,634,634,634,2088
|
|
20240726,092900,16515435,636,636,636,636,96
|
|
20240726,092800,16454379,636,636,636,636,200
|
|
20240726,092700,16327179,636,636,636,636,21
|
|
20240726,092600,16313823,636,636,636,636,15
|
|
20240726,092500,16304283,636,636,636,636,1
|
|
20240726,092400,16303647,636,636,636,636,0
|
|
20240726,092300,16303647,636,636,636,636,0
|
|
20240726,092200,16303647,636,636,636,636,0
|
|
20240726,092100,16303647,636,636,636,636,1000
|
|
20240726,092000,15667647,636,634,636,634,1013
|
|
20240726,091900,15025379,634,634,634,634,500
|
|
20240726,091800,14708379,634,634,634,634,0
|
|
20240726,091700,14708379,634,635,635,634,2001
|
|
20240726,091600,13437745,635,635,635,635,0
|
|
20240726,091500,13437745,635,635,635,635,2
|
|
20240726,091400,13436475,636,636,636,636,0
|
|
20240726,091300,13436475,636,636,636,636,10
|
|
20240726,091200,13430115,636,636,636,636,46
|
|
20240726,091100,13400859,636,636,636,636,1
|
|
20240726,091000,13400223,635,635,635,635,70
|
|
20240726,090900,13355773,635,635,635,635,114
|
|
20240726,090800,13283383,635,633,635,633,679
|
|
20240726,090700,12852669,633,632,633,632,609
|
|
20240726,090600,12467436,632,631,632,631,425
|
|
20240726,090500,12199180,631,630,631,626,3301
|
|
20240726,090400,10129625,630,626,630,625,1003
|
|
20240726,090300,9502669,630,626,630,626,21
|
|
20240726,090200,9489479,630,626,630,626,9
|
|
20240726,090100,9483841,630,630,630,630,1
|
|
20240726,090000,9483211,628,629,630,623,15202
|