599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185600,27694170,524,524,524,524,1859
|
|
20240726,185500,27694170,524,524,524,524,0
|
|
20240726,185400,27694170,524,524,524,524,0
|
|
20240726,185300,27694170,524,524,524,524,0
|
|
20240726,185200,27694170,524,524,524,524,0
|
|
20240726,185100,27694170,524,524,524,524,0
|
|
20240726,185000,27694170,524,524,524,524,0
|
|
20240726,184900,27694170,524,524,524,524,0
|
|
20240726,184800,27694170,524,524,524,524,0
|
|
20240726,184700,27694170,524,524,524,524,0
|
|
20240726,184600,27694170,524,524,524,524,0
|
|
20240726,184500,27694170,524,524,524,524,0
|
|
20240726,184400,27694170,524,524,524,524,0
|
|
20240726,184300,27694170,524,524,524,524,0
|
|
20240726,184200,27694170,524,524,524,524,0
|
|
20240726,184100,27694170,524,524,524,524,0
|
|
20240726,184000,27694170,524,524,524,524,0
|
|
20240726,183900,27694170,524,524,524,524,0
|
|
20240726,183800,27694170,524,524,524,524,0
|
|
20240726,183700,27694170,524,524,524,524,0
|
|
20240726,183600,27694170,524,524,524,524,0
|
|
20240726,183500,27694170,524,524,524,524,0
|
|
20240726,183400,27694170,524,524,524,524,0
|
|
20240726,183300,27694170,524,524,524,524,0
|
|
20240726,183200,27694170,524,524,524,524,0
|
|
20240726,183100,27694170,524,524,524,524,0
|
|
20240726,183000,27694170,524,524,524,524,0
|
|
20240726,182900,27694170,524,524,524,524,0
|
|
20240726,182800,27694170,524,524,524,524,0
|
|
20240726,182700,27694170,524,524,524,524,0
|
|
20240726,182600,27694170,524,524,524,524,1859
|
|
20240726,182500,27694170,524,524,524,524,0
|
|
20240726,182400,27694170,524,524,524,524,0
|
|
20240726,182300,27694170,524,524,524,524,0
|
|
20240726,182200,27694170,524,524,524,524,0
|
|
20240726,182100,27694170,524,524,524,524,0
|
|
20240726,182000,27694170,524,524,524,524,0
|
|
20240726,181900,27694170,524,524,524,524,0
|
|
20240726,181800,27694170,524,524,524,524,0
|
|
20240726,181700,27694170,524,524,524,524,0
|
|
20240726,181600,27694170,524,524,524,524,0
|
|
20240726,181500,27694170,524,524,524,524,0
|
|
20240726,181400,27694170,524,524,524,524,0
|
|
20240726,181300,27694170,524,524,524,524,0
|
|
20240726,181200,27694170,524,524,524,524,0
|
|
20240726,181100,27694170,524,524,524,524,0
|
|
20240726,181000,27694170,524,524,524,524,0
|
|
20240726,180900,27694170,524,524,524,524,0
|
|
20240726,180800,27694170,524,524,524,524,0
|
|
20240726,180700,27694170,524,524,524,524,0
|
|
20240726,180600,27694170,524,524,524,524,0
|
|
20240726,180500,27694170,524,524,524,524,0
|
|
20240726,180400,27694170,524,524,524,524,0
|
|
20240726,180300,27694170,524,524,524,524,0
|
|
20240726,180200,27694170,524,524,524,524,0
|
|
20240726,180100,27694170,524,524,524,524,0
|
|
20240726,180000,27694170,524,524,524,524,0
|
|
20240726,175900,27694170,524,524,524,524,0
|
|
20240726,175800,27694170,524,524,524,524,0
|
|
20240726,175700,27694170,524,524,524,524,0
|
|
20240726,175600,27694170,524,524,524,524,1859
|
|
20240726,175500,27694170,524,524,524,524,0
|
|
20240726,175400,27694170,524,524,524,524,0
|
|
20240726,175300,27694170,524,524,524,524,0
|
|
20240726,175200,27694170,524,524,524,524,0
|
|
20240726,175100,27694170,524,524,524,524,0
|
|
20240726,175000,27694170,524,524,524,524,0
|
|
20240726,174900,27694170,524,524,524,524,0
|
|
20240726,174800,27694170,524,524,524,524,0
|
|
20240726,174700,27694170,524,524,524,524,0
|
|
20240726,174600,27694170,524,524,524,524,0
|
|
20240726,174500,27694170,524,524,524,524,0
|
|
20240726,174400,27694170,524,524,524,524,0
|
|
20240726,174300,27694170,524,524,524,524,0
|
|
20240726,174200,27694170,524,524,524,524,0
|
|
20240726,174100,27694170,524,524,524,524,0
|
|
20240726,174000,27694170,524,524,524,524,0
|
|
20240726,173900,27694170,524,524,524,524,0
|
|
20240726,173800,27694170,524,524,524,524,0
|
|
20240726,173700,27694170,524,524,524,524,0
|
|
20240726,173600,27694170,524,524,524,524,0
|
|
20240726,173500,27694170,524,524,524,524,0
|
|
20240726,173400,27694170,524,524,524,524,0
|
|
20240726,173300,27694170,524,524,524,524,0
|
|
20240726,173200,27694170,524,524,524,524,0
|
|
20240726,173100,27694170,524,524,524,524,0
|
|
20240726,173000,27694170,524,524,524,524,0
|
|
20240726,172900,27694170,524,524,524,524,0
|
|
20240726,172800,27694170,524,524,524,524,0
|
|
20240726,172700,27694170,524,524,524,524,0
|
|
20240726,172600,27694170,524,524,524,524,1859
|
|
20240726,172500,27694170,524,524,524,524,0
|
|
20240726,172400,27694170,524,524,524,524,0
|
|
20240726,172300,27694170,524,524,524,524,0
|
|
20240726,172200,27694170,524,524,524,524,0
|
|
20240726,172100,27694170,524,524,524,524,0
|
|
20240726,172000,27694170,524,524,524,524,0
|
|
20240726,171900,27694170,524,524,524,524,0
|
|
20240726,171800,27694170,524,524,524,524,0
|
|
20240726,171700,27694170,524,524,524,524,0
|
|
20240726,171600,27694170,524,524,524,524,0
|
|
20240726,171500,27694170,524,524,524,524,0
|
|
20240726,171400,27694170,524,524,524,524,0
|
|
20240726,171300,27694170,524,524,524,524,0
|
|
20240726,171200,27694170,524,524,524,524,0
|
|
20240726,171100,27694170,524,524,524,524,0
|
|
20240726,171000,27694170,524,524,524,524,0
|
|
20240726,170900,27694170,524,524,524,524,0
|
|
20240726,170800,27694170,524,524,524,524,0
|
|
20240726,170700,27694170,524,524,524,524,0
|
|
20240726,170600,27694170,524,524,524,524,0
|
|
20240726,170500,27694170,524,524,524,524,0
|
|
20240726,170400,27694170,524,524,524,524,0
|
|
20240726,170300,27694170,524,524,524,524,0
|
|
20240726,170200,27694170,524,524,524,524,0
|
|
20240726,170100,27694170,524,524,524,524,0
|
|
20240726,170000,27694170,524,524,524,524,0
|
|
20240726,165900,27694170,524,524,524,524,0
|
|
20240726,165800,27694170,524,524,524,524,0
|
|
20240726,165700,27694170,524,524,524,524,0
|
|
20240726,165600,27694170,524,524,524,524,1859
|
|
20240726,165500,27694170,524,524,524,524,0
|
|
20240726,165400,27694170,524,524,524,524,0
|
|
20240726,165300,27694170,524,524,524,524,0
|
|
20240726,165200,27694170,524,524,524,524,0
|
|
20240726,165100,27694170,524,524,524,524,0
|
|
20240726,165000,27694170,524,524,524,524,0
|
|
20240726,164900,27694170,524,524,524,524,0
|
|
20240726,164800,27694170,524,524,524,524,0
|
|
20240726,164700,27694170,524,524,524,524,0
|
|
20240726,164600,27694170,524,524,524,524,0
|
|
20240726,164500,27694170,524,524,524,524,0
|
|
20240726,164400,27694170,524,524,524,524,0
|
|
20240726,164300,27694170,524,524,524,524,0
|
|
20240726,164200,27694170,524,524,524,524,0
|
|
20240726,164100,27694170,524,524,524,524,0
|
|
20240726,164000,27694170,524,524,524,524,0
|
|
20240726,163900,27694170,524,524,524,524,0
|
|
20240726,163800,27694170,524,524,524,524,0
|
|
20240726,163700,27694170,524,524,524,524,0
|
|
20240726,163600,27694170,524,524,524,524,0
|
|
20240726,163500,27694170,524,524,524,524,0
|
|
20240726,163400,27694170,524,524,524,524,0
|
|
20240726,163300,27694170,524,524,524,524,0
|
|
20240726,163200,27694170,524,524,524,524,0
|
|
20240726,163100,27694170,524,524,524,524,0
|
|
20240726,163000,27694170,524,524,524,524,0
|
|
20240726,162900,27694170,524,524,524,524,0
|
|
20240726,162800,27694170,524,524,524,524,0
|
|
20240726,162700,27694170,524,524,524,524,0
|
|
20240726,162600,27694170,524,524,524,524,1859
|
|
20240726,162500,27694170,524,524,524,524,0
|
|
20240726,162400,27694170,524,524,524,524,0
|
|
20240726,162300,27694170,524,524,524,524,0
|
|
20240726,162200,27694170,524,524,524,524,0
|
|
20240726,162100,27694170,524,524,524,524,0
|
|
20240726,162000,27694170,524,524,524,524,0
|
|
20240726,161900,27694170,524,524,524,524,0
|
|
20240726,161800,27694170,524,524,524,524,0
|
|
20240726,161700,27694170,524,524,524,524,0
|
|
20240726,161600,27694170,524,524,524,524,0
|
|
20240726,161500,27694170,524,524,524,524,0
|
|
20240726,161400,27694170,524,524,524,524,0
|
|
20240726,161300,27694170,524,524,524,524,0
|
|
20240726,161200,27694170,524,524,524,524,0
|
|
20240726,161100,27694170,524,524,524,524,0
|
|
20240726,161000,27694170,524,524,524,524,0
|
|
20240726,160900,27694170,524,524,524,524,0
|
|
20240726,160800,27694170,524,524,524,524,0
|
|
20240726,160700,27694170,524,524,524,524,0
|
|
20240726,160600,27694170,524,524,524,524,0
|
|
20240726,160500,27694170,524,524,524,524,0
|
|
20240726,160400,27694170,524,524,524,524,0
|
|
20240726,160300,27694170,524,524,524,524,0
|
|
20240726,160200,27694170,524,524,524,524,0
|
|
20240726,160100,27694170,524,524,524,524,0
|
|
20240726,160000,27694170,524,524,524,524,0
|
|
20240726,155900,27694170,524,524,524,524,0
|
|
20240726,155800,27694170,524,524,524,524,0
|
|
20240726,155700,27694170,524,524,524,524,0
|
|
20240726,155600,27694170,524,524,524,524,1859
|
|
20240726,155500,27694170,524,524,524,524,0
|
|
20240726,155400,27694170,524,524,524,524,0
|
|
20240726,155300,27694170,524,524,524,524,0
|
|
20240726,155200,27694170,524,524,524,524,0
|
|
20240726,155100,27694170,524,524,524,524,0
|
|
20240726,155000,27694170,524,524,524,524,0
|
|
20240726,154900,27694170,524,524,524,524,0
|
|
20240726,154800,27694170,524,524,524,524,0
|
|
20240726,154700,27694170,524,524,524,524,0
|
|
20240726,154600,27694170,524,524,524,524,0
|
|
20240726,154500,27694170,524,524,524,524,0
|
|
20240726,154400,27694170,524,524,524,524,0
|
|
20240726,154300,27694170,524,524,524,524,0
|
|
20240726,154200,27694170,524,524,524,524,0
|
|
20240726,154100,27694170,524,524,524,524,0
|
|
20240726,154000,27694170,524,524,524,524,0
|
|
20240726,153900,27694170,524,524,524,524,0
|
|
20240726,153800,27694170,524,524,524,524,0
|
|
20240726,153700,27694170,524,524,524,524,0
|
|
20240726,153600,27694170,524,524,524,524,0
|
|
20240726,153500,27694170,524,524,524,524,0
|
|
20240726,153400,27694170,524,524,524,524,0
|
|
20240726,153300,27694170,524,524,524,524,0
|
|
20240726,153200,27694170,524,524,524,524,0
|
|
20240726,153100,27694170,524,524,524,524,0
|
|
20240726,153000,27694170,524,524,524,524,1859
|
|
20240726,152900,26720054,526,526,526,526,0
|
|
20240726,152800,26720054,526,526,526,526,0
|
|
20240726,152700,26720054,526,526,526,526,0
|
|
20240726,152600,26720054,526,526,526,526,0
|
|
20240726,152500,26720054,526,526,526,526,0
|
|
20240726,152400,26720054,526,526,526,526,0
|
|
20240726,152300,26720054,526,526,526,526,0
|
|
20240726,152200,26720054,526,526,526,526,0
|
|
20240726,152100,26720054,526,526,526,526,0
|
|
20240726,152000,26720054,526,526,526,526,0
|
|
20240726,151900,26720054,526,526,526,526,2
|
|
20240726,151800,26719002,526,526,526,526,0
|
|
20240726,151700,26719002,526,525,526,525,22
|
|
20240726,151600,26707448,524,524,524,524,0
|
|
20240726,151500,26707448,524,524,524,524,1
|
|
20240726,151400,26706924,533,533,533,533,0
|
|
20240726,151300,26706924,533,525,533,525,51
|
|
20240726,151200,26680118,524,524,524,524,18
|
|
20240726,151100,26670686,529,524,529,524,272
|
|
20240726,151000,26527938,525,527,527,525,1313
|
|
20240726,150900,25838465,529,529,529,529,0
|
|
20240726,150800,25838465,529,529,529,529,0
|
|
20240726,150700,25838465,529,529,529,529,500
|
|
20240726,150600,25573965,533,533,533,533,0
|
|
20240726,150500,25573965,533,533,533,533,0
|
|
20240726,150400,25573965,533,533,533,533,0
|
|
20240726,150300,25573965,533,530,533,530,294
|
|
20240726,150200,25417266,533,529,533,529,1428
|
|
20240726,150100,24656230,528,528,528,528,0
|
|
20240726,150000,24656230,528,528,528,528,0
|
|
20240726,145900,24656230,528,528,528,528,0
|
|
20240726,145800,24656230,528,528,528,528,0
|
|
20240726,145700,24656230,528,528,528,528,1
|
|
20240726,145600,24655702,527,527,527,527,0
|
|
20240726,145500,24655702,527,527,527,527,0
|
|
20240726,145400,24655702,527,527,527,527,0
|
|
20240726,145300,24655702,527,527,527,527,0
|
|
20240726,145200,24655702,527,527,527,527,379
|
|
20240726,145100,24455969,527,530,530,527,202
|
|
20240726,145000,24348914,530,530,530,530,0
|
|
20240726,144900,24348914,530,530,530,530,0
|
|
20240726,144800,24348914,530,530,530,530,1
|
|
20240726,144700,24348384,531,531,531,531,0
|
|
20240726,144600,24348384,531,531,531,531,0
|
|
20240726,144500,24348384,531,531,531,531,0
|
|
20240726,144400,24348384,531,531,531,531,0
|
|
20240726,144300,24348384,531,531,531,531,0
|
|
20240726,144200,24348384,531,531,531,531,0
|
|
20240726,144100,24348384,531,531,531,531,0
|
|
20240726,144000,24348384,531,531,531,531,0
|
|
20240726,143900,24348384,531,531,531,531,0
|
|
20240726,143800,24348384,531,531,531,531,0
|
|
20240726,143700,24348384,531,531,531,531,0
|
|
20240726,143600,24348384,531,531,531,531,0
|
|
20240726,143500,24348384,531,531,531,531,0
|
|
20240726,143400,24348384,531,531,531,531,0
|
|
20240726,143300,24348384,531,531,531,531,1
|
|
20240726,143200,24347853,531,531,531,531,0
|
|
20240726,143100,24347853,531,531,531,531,0
|
|
20240726,143000,24347853,531,531,531,531,0
|
|
20240726,142900,24347853,531,531,531,531,0
|
|
20240726,142800,24347853,531,531,531,531,603
|
|
20240726,142700,24027660,534,534,534,534,0
|
|
20240726,142600,24027660,534,534,534,534,0
|
|
20240726,142500,24027660,534,534,534,534,0
|
|
20240726,142400,24027660,534,534,534,534,0
|
|
20240726,142300,24027660,534,534,534,534,0
|
|
20240726,142200,24027660,534,534,534,534,0
|
|
20240726,142100,24027660,534,534,534,534,0
|
|
20240726,142000,24027660,534,534,534,534,0
|
|
20240726,141900,24027660,534,534,534,534,0
|
|
20240726,141800,24027660,534,534,534,534,0
|
|
20240726,141700,24027660,534,534,534,534,0
|
|
20240726,141600,24027660,534,534,534,534,0
|
|
20240726,141500,24027660,534,533,534,533,37
|
|
20240726,141400,24007904,534,534,534,534,0
|
|
20240726,141300,24007904,534,534,534,534,0
|
|
20240726,141200,24007904,534,534,534,534,0
|
|
20240726,141100,24007904,534,534,534,534,0
|
|
20240726,141000,24007904,534,534,534,534,0
|
|
20240726,140900,24007904,534,534,534,534,0
|
|
20240726,140800,24007904,534,534,534,534,0
|
|
20240726,140700,24007904,534,534,534,534,0
|
|
20240726,140600,24007904,534,534,534,534,0
|
|
20240726,140500,24007904,534,534,534,534,0
|
|
20240726,140400,24007904,534,534,534,534,0
|
|
20240726,140300,24007904,534,534,534,534,0
|
|
20240726,140200,24007904,534,534,534,534,0
|
|
20240726,140100,24007904,534,534,534,534,0
|
|
20240726,140000,24007904,534,534,534,534,0
|
|
20240726,135900,24007904,534,534,534,534,0
|
|
20240726,135800,24007904,534,534,534,534,0
|
|
20240726,135700,24007904,534,534,534,534,0
|
|
20240726,135600,24007904,534,534,534,534,0
|
|
20240726,135500,24007904,534,534,534,534,0
|
|
20240726,135400,24007904,534,534,534,534,0
|
|
20240726,135300,24007904,534,534,534,534,0
|
|
20240726,135200,24007904,534,534,534,534,0
|
|
20240726,135100,24007904,534,534,534,534,0
|
|
20240726,135000,24007904,534,534,534,534,0
|
|
20240726,134900,24007904,534,534,534,534,0
|
|
20240726,134800,24007904,534,534,534,534,0
|
|
20240726,134700,24007904,534,534,534,534,0
|
|
20240726,134600,24007904,534,534,534,534,0
|
|
20240726,134500,24007904,534,534,534,534,0
|
|
20240726,134400,24007904,534,534,534,534,0
|
|
20240726,134300,24007904,534,534,534,534,0
|
|
20240726,134200,24007904,534,534,534,534,0
|
|
20240726,134100,24007904,534,533,534,533,2
|
|
20240726,134000,24006837,530,530,530,530,0
|
|
20240726,133900,24006837,530,530,530,530,0
|
|
20240726,133800,24006837,530,530,530,530,0
|
|
20240726,133700,24006837,530,530,530,530,363
|
|
20240726,133600,23814447,530,530,530,530,0
|
|
20240726,133500,23814447,530,530,530,530,0
|
|
20240726,133400,23814447,530,530,530,530,0
|
|
20240726,133300,23814447,530,530,530,530,0
|
|
20240726,133200,23814447,530,530,530,530,0
|
|
20240726,133100,23814447,530,530,530,530,0
|
|
20240726,133000,23814447,530,528,530,528,2
|
|
20240726,132900,23813389,529,530,532,529,16
|
|
20240726,132800,23804902,529,528,529,528,103
|
|
20240726,132700,23750515,535,535,535,535,0
|
|
20240726,132600,23750515,535,535,535,535,0
|
|
20240726,132500,23750515,535,535,535,535,0
|
|
20240726,132400,23750515,535,531,535,531,2
|
|
20240726,132300,23749449,530,530,530,530,1
|
|
20240726,132200,23748919,531,531,531,531,0
|
|
20240726,132100,23748919,531,531,531,531,0
|
|
20240726,132000,23748919,531,531,531,531,1
|
|
20240726,131900,23748388,535,530,535,530,11
|
|
20240726,131800,23742521,531,531,531,531,0
|
|
20240726,131700,23742521,531,531,531,531,0
|
|
20240726,131600,23742521,531,531,531,531,0
|
|
20240726,131500,23742521,531,531,531,531,1
|
|
20240726,131400,23741990,530,530,530,530,1
|
|
20240726,131300,23741460,530,530,530,530,0
|
|
20240726,131200,23741460,530,530,530,530,0
|
|
20240726,131100,23741460,530,530,530,530,0
|
|
20240726,131000,23741460,530,530,530,530,1
|
|
20240726,130900,23740930,535,535,535,535,0
|
|
20240726,130800,23740930,535,535,535,535,0
|
|
20240726,130700,23740930,535,535,535,535,0
|
|
20240726,130600,23740930,535,535,535,535,0
|
|
20240726,130500,23740930,535,535,535,535,0
|
|
20240726,130400,23740930,535,535,535,535,0
|
|
20240726,130300,23740930,535,528,535,528,501
|
|
20240726,130200,23472908,535,535,535,535,0
|
|
20240726,130100,23472908,535,535,535,535,0
|
|
20240726,130000,23472908,535,535,535,535,0
|
|
20240726,125900,23472908,535,529,535,529,1440
|
|
20240726,125800,22703190,529,529,529,529,0
|
|
20240726,125700,22703190,529,529,529,529,1
|
|
20240726,125600,22702661,526,526,526,526,0
|
|
20240726,125500,22702661,526,530,530,526,4227
|
|
20240726,125400,20474100,530,533,533,530,4773
|
|
20240726,125300,17939982,535,535,535,535,0
|
|
20240726,125200,17939982,535,535,535,535,0
|
|
20240726,125100,17939982,535,535,535,535,0
|
|
20240726,125000,17939982,535,535,535,535,0
|
|
20240726,124900,17939982,535,534,535,534,12
|
|
20240726,124800,17933573,533,533,533,533,0
|
|
20240726,124700,17933573,533,533,533,533,0
|
|
20240726,124600,17933573,533,533,533,533,0
|
|
20240726,124500,17933573,533,533,533,533,0
|
|
20240726,124400,17933573,533,533,533,533,0
|
|
20240726,124300,17933573,533,533,533,533,0
|
|
20240726,124200,17933573,533,532,533,532,3
|
|
20240726,124100,17931975,533,531,533,531,5
|
|
20240726,124000,17929317,530,530,530,530,0
|
|
20240726,123900,17929317,530,530,530,530,1
|
|
20240726,123800,17928787,530,530,530,530,0
|
|
20240726,123700,17928787,530,530,530,530,0
|
|
20240726,123600,17928787,530,530,530,530,0
|
|
20240726,123500,17928787,530,530,530,530,0
|
|
20240726,123400,17928787,530,530,530,530,0
|
|
20240726,123300,17928787,530,530,530,530,0
|
|
20240726,123200,17928787,530,530,530,530,0
|
|
20240726,123100,17928787,530,530,530,530,0
|
|
20240726,123000,17928787,530,530,530,530,0
|
|
20240726,122900,17928787,530,530,530,530,0
|
|
20240726,122800,17928787,530,530,530,530,0
|
|
20240726,122700,17928787,530,530,530,530,0
|
|
20240726,122600,17928787,530,530,530,530,0
|
|
20240726,122500,17928787,530,530,530,530,0
|
|
20240726,122400,17928787,530,530,530,530,0
|
|
20240726,122300,17928787,530,534,535,530,2029
|
|
20240726,122200,16852394,534,533,534,533,27
|
|
20240726,122100,16837986,532,532,532,532,20
|
|
20240726,122000,16827346,534,534,534,534,0
|
|
20240726,121900,16827346,534,534,534,534,0
|
|
20240726,121800,16827346,534,533,534,533,1030
|
|
20240726,121700,16277341,533,533,533,533,1
|
|
20240726,121600,16276808,532,532,532,532,183
|
|
20240726,121500,16179452,532,532,532,532,0
|
|
20240726,121400,16179452,532,532,532,532,0
|
|
20240726,121300,16179452,532,532,532,532,0
|
|
20240726,121200,16179452,532,532,532,532,0
|
|
20240726,121100,16179452,532,532,532,532,0
|
|
20240726,121000,16179452,532,532,532,532,0
|
|
20240726,120900,16179452,532,532,532,532,0
|
|
20240726,120800,16179452,532,532,532,532,0
|
|
20240726,120700,16179452,532,532,532,532,0
|
|
20240726,120600,16179452,532,532,532,532,0
|
|
20240726,120500,16179452,532,532,532,532,0
|
|
20240726,120400,16179452,532,532,532,532,0
|
|
20240726,120300,16179452,532,532,532,532,0
|
|
20240726,120200,16179452,532,532,532,532,0
|
|
20240726,120100,16179452,532,532,532,532,0
|
|
20240726,120000,16179452,532,532,532,532,0
|
|
20240726,115900,16179452,532,530,532,530,51
|
|
20240726,115800,16152420,532,532,532,532,0
|
|
20240726,115700,16152420,532,532,532,532,0
|
|
20240726,115600,16152420,532,532,532,532,0
|
|
20240726,115500,16152420,532,532,532,532,0
|
|
20240726,115400,16152420,532,532,532,532,0
|
|
20240726,115300,16152420,532,532,532,532,0
|
|
20240726,115200,16152420,532,532,532,532,0
|
|
20240726,115100,16152420,532,532,532,532,0
|
|
20240726,115000,16152420,532,532,532,532,0
|
|
20240726,114900,16152420,532,532,532,532,0
|
|
20240726,114800,16152420,532,532,532,532,0
|
|
20240726,114700,16152420,532,532,532,532,0
|
|
20240726,114600,16152420,532,532,532,532,939
|
|
20240726,114500,15652872,532,532,532,532,0
|
|
20240726,114400,15652872,532,532,532,532,2
|
|
20240726,114300,15651808,530,530,530,530,0
|
|
20240726,114200,15651808,530,530,530,530,0
|
|
20240726,114100,15651808,530,530,530,530,513
|
|
20240726,114000,15379918,530,530,530,530,0
|
|
20240726,113900,15379918,530,530,530,530,218
|
|
20240726,113800,15264378,530,530,530,530,0
|
|
20240726,113700,15264378,530,530,530,530,0
|
|
20240726,113600,15264378,530,530,530,530,0
|
|
20240726,113500,15264378,530,530,530,530,0
|
|
20240726,113400,15264378,530,530,530,530,0
|
|
20240726,113300,15264378,530,530,530,530,0
|
|
20240726,113200,15264378,530,530,530,530,0
|
|
20240726,113100,15264378,530,530,530,530,0
|
|
20240726,113000,15264378,530,530,530,530,0
|
|
20240726,112900,15264378,530,530,530,530,0
|
|
20240726,112800,15264378,530,530,530,530,230
|
|
20240726,112700,15142478,529,529,529,529,0
|
|
20240726,112600,15142478,529,529,529,529,0
|
|
20240726,112500,15142478,529,529,529,529,0
|
|
20240726,112400,15142478,529,529,529,529,0
|
|
20240726,112300,15142478,529,529,529,529,0
|
|
20240726,112200,15142478,529,529,529,529,0
|
|
20240726,112100,15142478,529,529,529,529,0
|
|
20240726,112000,15142478,529,529,529,529,0
|
|
20240726,111900,15142478,529,529,529,529,0
|
|
20240726,111800,15142478,529,529,529,529,0
|
|
20240726,111700,15142478,529,529,529,529,25
|
|
20240726,111600,15129253,529,529,529,529,24
|
|
20240726,111500,15116557,530,530,530,530,0
|
|
20240726,111400,15116557,530,528,530,528,6
|
|
20240726,111300,15113380,527,527,527,527,6
|
|
20240726,111200,15110218,528,528,528,528,0
|
|
20240726,111100,15110218,528,526,530,526,21
|
|
20240726,111000,15099149,526,526,528,526,10
|
|
20240726,110900,15093887,526,526,530,526,21
|
|
20240726,110800,15082807,526,527,527,526,6
|
|
20240726,110700,15079646,526,526,526,526,0
|
|
20240726,110600,15079646,526,526,526,526,6669
|
|
20240726,110500,11571752,526,526,526,526,236
|
|
20240726,110400,11447616,526,526,526,526,0
|
|
20240726,110300,11447616,526,526,526,526,0
|
|
20240726,110200,11447616,526,526,526,526,552
|
|
20240726,110100,11157264,526,526,526,526,437
|
|
20240726,110000,10927402,526,526,526,526,2
|
|
20240726,105900,10926350,524,524,524,524,204
|
|
20240726,105800,10819454,523,523,523,523,0
|
|
20240726,105700,10819454,523,523,523,523,33
|
|
20240726,105600,10802195,524,524,524,524,0
|
|
20240726,105500,10802195,524,524,524,524,0
|
|
20240726,105400,10802195,524,524,524,524,0
|
|
20240726,105300,10802195,524,524,524,524,0
|
|
20240726,105200,10802195,524,524,524,524,46
|
|
20240726,105100,10778091,524,524,524,524,0
|
|
20240726,105000,10778091,524,524,524,524,0
|
|
20240726,104900,10778091,524,524,524,524,0
|
|
20240726,104800,10778091,524,524,524,524,0
|
|
20240726,104700,10778091,524,524,524,524,1
|
|
20240726,104600,10777567,524,524,524,524,0
|
|
20240726,104500,10777567,524,524,524,524,0
|
|
20240726,104400,10777567,524,524,524,524,0
|
|
20240726,104300,10777567,524,524,524,524,0
|
|
20240726,104200,10777567,524,524,524,524,0
|
|
20240726,104100,10777567,524,524,524,524,0
|
|
20240726,104000,10777567,524,524,524,524,0
|
|
20240726,103900,10777567,524,524,524,524,0
|
|
20240726,103800,10777567,524,524,524,524,0
|
|
20240726,103700,10777567,524,524,524,524,1
|
|
20240726,103600,10777043,526,526,526,526,0
|
|
20240726,103500,10777043,526,526,526,526,0
|
|
20240726,103400,10777043,526,526,526,526,0
|
|
20240726,103300,10777043,526,526,526,526,0
|
|
20240726,103200,10777043,526,526,526,526,0
|
|
20240726,103100,10777043,526,526,526,526,0
|
|
20240726,103000,10777043,526,526,526,526,0
|
|
20240726,102900,10777043,526,526,526,526,0
|
|
20240726,102800,10777043,526,526,526,526,0
|
|
20240726,102700,10777043,526,526,526,526,0
|
|
20240726,102600,10777043,526,526,526,526,0
|
|
20240726,102500,10777043,526,526,526,526,0
|
|
20240726,102400,10777043,526,526,526,526,0
|
|
20240726,102300,10777043,526,526,526,526,0
|
|
20240726,102200,10777043,526,526,526,526,0
|
|
20240726,102100,10777043,526,526,526,526,0
|
|
20240726,102000,10777043,526,526,526,526,0
|
|
20240726,101900,10777043,526,526,526,526,0
|
|
20240726,101800,10777043,526,526,526,526,0
|
|
20240726,101700,10777043,526,526,526,526,0
|
|
20240726,101600,10777043,526,526,526,526,0
|
|
20240726,101500,10777043,526,526,526,526,0
|
|
20240726,101400,10777043,526,526,526,526,0
|
|
20240726,101300,10777043,526,526,526,526,0
|
|
20240726,101200,10777043,526,524,526,524,2
|
|
20240726,101100,10775993,526,526,526,526,0
|
|
20240726,101000,10775993,526,526,526,526,0
|
|
20240726,100900,10775993,526,526,526,526,0
|
|
20240726,100800,10775993,526,526,526,526,0
|
|
20240726,100700,10775993,526,526,526,526,0
|
|
20240726,100600,10775993,526,524,526,524,2
|
|
20240726,100500,10774943,524,524,524,524,0
|
|
20240726,100400,10774943,524,524,524,524,0
|
|
20240726,100300,10774943,524,524,524,524,0
|
|
20240726,100200,10774943,524,524,524,524,0
|
|
20240726,100100,10774943,524,524,524,524,1
|
|
20240726,100000,10774419,526,526,526,526,0
|
|
20240726,095900,10774419,526,524,526,524,2
|
|
20240726,095800,10773369,522,522,522,522,0
|
|
20240726,095700,10773369,522,522,522,522,0
|
|
20240726,095600,10773369,522,522,522,522,0
|
|
20240726,095500,10773369,522,522,522,522,0
|
|
20240726,095400,10773369,522,522,522,522,0
|
|
20240726,095300,10773369,522,522,522,522,1
|
|
20240726,095200,10772847,521,521,521,521,0
|
|
20240726,095100,10772847,521,521,521,521,0
|
|
20240726,095000,10772847,521,521,521,520,1666
|
|
20240726,094900,9905330,521,523,523,521,1300
|
|
20240726,094800,9227818,526,526,526,526,0
|
|
20240726,094700,9227818,526,526,526,526,0
|
|
20240726,094600,9227818,526,525,526,525,2
|
|
20240726,094500,9226767,523,523,526,523,11
|
|
20240726,094400,9220987,526,523,526,523,20
|
|
20240726,094300,9210470,526,522,526,522,10
|
|
20240726,094200,9205214,526,523,526,523,2
|
|
20240726,094100,9204165,520,521,521,520,4073
|
|
20240726,094000,7082133,526,524,526,519,8269
|
|
20240726,093900,2785707,525,526,526,525,357
|
|
20240726,093800,2598279,526,527,527,526,1463
|
|
20240726,093700,1828466,528,528,528,528,26
|
|
20240726,093600,1814738,528,528,528,528,0
|
|
20240726,093500,1814738,528,528,528,528,0
|
|
20240726,093400,1814738,528,528,528,528,126
|
|
20240726,093300,1748210,528,528,528,528,26
|
|
20240726,093200,1734482,528,528,528,528,26
|
|
20240726,093100,1720754,528,528,528,528,0
|
|
20240726,093000,1720754,528,528,528,528,26
|
|
20240726,092900,1707026,528,528,528,528,26
|
|
20240726,092800,1693298,528,528,528,528,27
|
|
20240726,092700,1679042,528,528,528,528,10
|
|
20240726,092600,1673762,530,530,530,530,26
|
|
20240726,092500,1659982,530,530,530,530,26
|
|
20240726,092400,1646202,530,530,530,530,26
|
|
20240726,092300,1632422,530,530,530,530,50
|
|
20240726,092200,1605922,530,530,530,530,26
|
|
20240726,092100,1592142,530,530,530,530,26
|
|
20240726,092000,1578362,530,529,530,529,26
|
|
20240726,091900,1564600,529,529,529,529,34
|
|
20240726,091800,1546614,529,529,529,529,26
|
|
20240726,091700,1532860,527,529,530,527,1577
|
|
20240726,091600,697203,530,529,530,529,26
|
|
20240726,091500,683424,529,529,529,529,0
|
|
20240726,091400,683424,529,528,530,528,336
|
|
20240726,091300,505954,528,528,528,528,56
|
|
20240726,091200,476386,527,527,527,527,0
|
|
20240726,091100,476386,527,527,527,527,0
|
|
20240726,091000,476386,527,527,527,527,0
|
|
20240726,090900,476386,527,527,527,527,36
|
|
20240726,090800,457414,527,527,527,527,16
|
|
20240726,090700,448982,527,527,527,527,250
|
|
20240726,090600,317232,527,527,527,527,0
|
|
20240726,090500,317232,527,527,527,527,250
|
|
20240726,090400,185482,528,528,528,528,0
|
|
20240726,090300,185482,528,528,528,528,0
|
|
20240726,090200,185482,528,528,528,528,1
|
|
20240726,090100,184954,528,526,528,526,75
|
|
20240726,090000,145452,527,527,527,527,276
|