653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195000,134336311,769,769,769,769,3017
|
|
20240726,194900,134336311,769,769,769,769,0
|
|
20240726,194800,134336311,769,769,769,769,0
|
|
20240726,194700,134336311,769,769,769,769,0
|
|
20240726,194600,134336311,769,769,769,769,0
|
|
20240726,194500,134336311,769,769,769,769,0
|
|
20240726,194400,134336311,769,769,769,769,0
|
|
20240726,194300,134336311,769,769,769,769,0
|
|
20240726,194200,134336311,769,769,769,769,0
|
|
20240726,194100,134336311,769,769,769,769,0
|
|
20240726,194000,134336311,769,769,769,769,0
|
|
20240726,193900,134336311,769,769,769,769,0
|
|
20240726,193800,134336311,769,769,769,769,0
|
|
20240726,193700,134336311,769,769,769,769,0
|
|
20240726,193600,134336311,769,769,769,769,0
|
|
20240726,193500,134336311,769,769,769,769,0
|
|
20240726,193400,134336311,769,769,769,769,0
|
|
20240726,193300,134336311,769,769,769,769,0
|
|
20240726,193200,134336311,769,769,769,769,0
|
|
20240726,193100,134336311,769,769,769,769,0
|
|
20240726,193000,134336311,769,769,769,769,0
|
|
20240726,192900,134336311,769,769,769,769,0
|
|
20240726,192800,134336311,769,769,769,769,0
|
|
20240726,192700,134336311,769,769,769,769,0
|
|
20240726,192600,134336311,769,769,769,769,0
|
|
20240726,192500,134336311,769,769,769,769,0
|
|
20240726,192400,134336311,769,769,769,769,0
|
|
20240726,192300,134336311,769,769,769,769,0
|
|
20240726,192200,134336311,769,769,769,769,0
|
|
20240726,192100,134336311,769,769,769,769,0
|
|
20240726,192000,134336311,769,769,769,769,3017
|
|
20240726,191900,134336311,769,769,769,769,0
|
|
20240726,191800,134336311,769,769,769,769,0
|
|
20240726,191700,134336311,769,769,769,769,0
|
|
20240726,191600,134336311,769,769,769,769,0
|
|
20240726,191500,134336311,769,769,769,769,0
|
|
20240726,191400,134336311,769,769,769,769,0
|
|
20240726,191300,134336311,769,769,769,769,0
|
|
20240726,191200,134336311,769,769,769,769,0
|
|
20240726,191100,134336311,769,769,769,769,0
|
|
20240726,191000,134336311,769,769,769,769,0
|
|
20240726,190900,134336311,769,769,769,769,0
|
|
20240726,190800,134336311,769,769,769,769,0
|
|
20240726,190700,134336311,769,769,769,769,0
|
|
20240726,190600,134336311,769,769,769,769,0
|
|
20240726,190500,134336311,769,769,769,769,0
|
|
20240726,190400,134336311,769,769,769,769,0
|
|
20240726,190300,134336311,769,769,769,769,0
|
|
20240726,190200,134336311,769,769,769,769,0
|
|
20240726,190100,134336311,769,769,769,769,0
|
|
20240726,190000,134336311,769,769,769,769,0
|
|
20240726,185900,134336311,769,769,769,769,0
|
|
20240726,185800,134336311,769,769,769,769,0
|
|
20240726,185700,134336311,769,769,769,769,0
|
|
20240726,185600,134336311,769,769,769,769,0
|
|
20240726,185500,134336311,769,769,769,769,0
|
|
20240726,185400,134336311,769,769,769,769,0
|
|
20240726,185300,134336311,769,769,769,769,0
|
|
20240726,185200,134336311,769,769,769,769,0
|
|
20240726,185100,134336311,769,769,769,769,0
|
|
20240726,185000,134336311,769,769,769,769,3017
|
|
20240726,184900,134336311,769,769,769,769,0
|
|
20240726,184800,134336311,769,769,769,769,0
|
|
20240726,184700,134336311,769,769,769,769,0
|
|
20240726,184600,134336311,769,769,769,769,0
|
|
20240726,184500,134336311,769,769,769,769,0
|
|
20240726,184400,134336311,769,769,769,769,0
|
|
20240726,184300,134336311,769,769,769,769,0
|
|
20240726,184200,134336311,769,769,769,769,0
|
|
20240726,184100,134336311,769,769,769,769,0
|
|
20240726,184000,134336311,769,769,769,769,0
|
|
20240726,183900,134336311,769,769,769,769,0
|
|
20240726,183800,134336311,769,769,769,769,0
|
|
20240726,183700,134336311,769,769,769,769,0
|
|
20240726,183600,134336311,769,769,769,769,0
|
|
20240726,183500,134336311,769,769,769,769,0
|
|
20240726,183400,134336311,769,769,769,769,0
|
|
20240726,183300,134336311,769,769,769,769,0
|
|
20240726,183200,134336311,769,769,769,769,0
|
|
20240726,183100,134336311,769,769,769,769,0
|
|
20240726,183000,134336311,769,769,769,769,0
|
|
20240726,182900,134336311,769,769,769,769,0
|
|
20240726,182800,134336311,769,769,769,769,0
|
|
20240726,182700,134336311,769,769,769,769,0
|
|
20240726,182600,134336311,769,769,769,769,0
|
|
20240726,182500,134336311,769,769,769,769,0
|
|
20240726,182400,134336311,769,769,769,769,0
|
|
20240726,182300,134336311,769,769,769,769,0
|
|
20240726,182200,134336311,769,769,769,769,0
|
|
20240726,182100,134336311,769,769,769,769,0
|
|
20240726,182000,134336311,769,769,769,769,3017
|
|
20240726,181900,134336311,769,769,769,769,0
|
|
20240726,181800,134336311,769,769,769,769,0
|
|
20240726,181700,134336311,769,769,769,769,0
|
|
20240726,181600,134336311,769,769,769,769,0
|
|
20240726,181500,134336311,769,769,769,769,0
|
|
20240726,181400,134336311,769,769,769,769,0
|
|
20240726,181300,134336311,769,769,769,769,0
|
|
20240726,181200,134336311,769,769,769,769,0
|
|
20240726,181100,134336311,769,769,769,769,0
|
|
20240726,181000,134336311,769,769,769,769,0
|
|
20240726,180900,134336311,769,769,769,769,0
|
|
20240726,180800,134336311,769,769,769,769,0
|
|
20240726,180700,134336311,769,769,769,769,0
|
|
20240726,180600,134336311,769,769,769,769,0
|
|
20240726,180500,134336311,769,769,769,769,0
|
|
20240726,180400,134336311,769,769,769,769,0
|
|
20240726,180300,134336311,769,769,769,769,0
|
|
20240726,180200,134336311,769,769,769,769,0
|
|
20240726,180100,134336311,769,769,769,769,0
|
|
20240726,180000,134336311,769,769,769,769,0
|
|
20240726,175900,134336311,769,769,769,769,0
|
|
20240726,175800,134336311,769,769,769,769,0
|
|
20240726,175700,134336311,769,769,769,769,0
|
|
20240726,175600,134336311,769,769,769,769,0
|
|
20240726,175500,134336311,769,769,769,769,0
|
|
20240726,175400,134336311,769,769,769,769,0
|
|
20240726,175300,134336311,769,769,769,769,0
|
|
20240726,175200,134336311,769,769,769,769,0
|
|
20240726,175100,134336311,769,769,769,769,0
|
|
20240726,175000,134336311,769,769,769,769,3017
|
|
20240726,174900,134336311,769,769,769,769,0
|
|
20240726,174800,134336311,769,769,769,769,0
|
|
20240726,174700,134336311,769,769,769,769,0
|
|
20240726,174600,134336311,769,769,769,769,0
|
|
20240726,174500,134336311,769,769,769,769,0
|
|
20240726,174400,134336311,769,769,769,769,0
|
|
20240726,174300,134336311,769,769,769,769,0
|
|
20240726,174200,134336311,769,769,769,769,0
|
|
20240726,174100,134336311,769,769,769,769,0
|
|
20240726,174000,134336311,769,769,769,769,0
|
|
20240726,173900,134336311,769,769,769,769,0
|
|
20240726,173800,134336311,769,769,769,769,0
|
|
20240726,173700,134336311,769,769,769,769,0
|
|
20240726,173600,134336311,769,769,769,769,0
|
|
20240726,173500,134336311,769,769,769,769,0
|
|
20240726,173400,134336311,769,769,769,769,0
|
|
20240726,173300,134336311,769,769,769,769,0
|
|
20240726,173200,134336311,769,769,769,769,0
|
|
20240726,173100,134336311,769,769,769,769,0
|
|
20240726,173000,134336311,769,769,769,769,0
|
|
20240726,172900,134336311,769,769,769,769,0
|
|
20240726,172800,134336311,769,769,769,769,0
|
|
20240726,172700,134336311,769,769,769,769,0
|
|
20240726,172600,134336311,769,769,769,769,0
|
|
20240726,172500,134336311,769,769,769,769,0
|
|
20240726,172400,134336311,769,769,769,769,0
|
|
20240726,172300,134336311,769,769,769,769,0
|
|
20240726,172200,134336311,769,769,769,769,0
|
|
20240726,172100,134336311,769,769,769,769,0
|
|
20240726,172000,134336311,769,769,769,769,3017
|
|
20240726,171900,134336311,769,769,769,769,0
|
|
20240726,171800,134336311,769,769,769,769,0
|
|
20240726,171700,134336311,769,769,769,769,0
|
|
20240726,171600,134336311,769,769,769,769,0
|
|
20240726,171500,134336311,769,769,769,769,0
|
|
20240726,171400,134336311,769,769,769,769,0
|
|
20240726,171300,134336311,769,769,769,769,0
|
|
20240726,171200,134336311,769,769,769,769,0
|
|
20240726,171100,134336311,769,769,769,769,0
|
|
20240726,171000,134336311,769,769,769,769,0
|
|
20240726,170900,134336311,769,769,769,769,0
|
|
20240726,170800,134336311,769,769,769,769,0
|
|
20240726,170700,134336311,769,769,769,769,0
|
|
20240726,170600,134336311,769,769,769,769,0
|
|
20240726,170500,134336311,769,769,769,769,0
|
|
20240726,170400,134336311,769,769,769,769,0
|
|
20240726,170300,134336311,769,769,769,769,0
|
|
20240726,170200,134336311,769,769,769,769,0
|
|
20240726,170100,134336311,769,769,769,769,0
|
|
20240726,170000,134336311,769,769,769,769,0
|
|
20240726,165900,134336311,769,769,769,769,0
|
|
20240726,165800,134336311,769,769,769,769,0
|
|
20240726,165700,134336311,769,769,769,769,0
|
|
20240726,165600,134336311,769,769,769,769,0
|
|
20240726,165500,134336311,769,769,769,769,0
|
|
20240726,165400,134336311,769,769,769,769,0
|
|
20240726,165300,134336311,769,769,769,769,0
|
|
20240726,165200,134336311,769,769,769,769,0
|
|
20240726,165100,134336311,769,769,769,769,0
|
|
20240726,165000,134336311,769,769,769,769,3017
|
|
20240726,164900,134336311,769,769,769,769,0
|
|
20240726,164800,134336311,769,769,769,769,0
|
|
20240726,164700,134336311,769,769,769,769,0
|
|
20240726,164600,134336311,769,769,769,769,0
|
|
20240726,164500,134336311,769,769,769,769,0
|
|
20240726,164400,134336311,769,769,769,769,0
|
|
20240726,164300,134336311,769,769,769,769,0
|
|
20240726,164200,134336311,769,769,769,769,0
|
|
20240726,164100,134336311,769,769,769,769,0
|
|
20240726,164000,134336311,769,769,769,769,0
|
|
20240726,163900,134336311,769,769,769,769,0
|
|
20240726,163800,134336311,769,769,769,769,0
|
|
20240726,163700,134336311,769,769,769,769,0
|
|
20240726,163600,134336311,769,769,769,769,0
|
|
20240726,163500,134336311,769,769,769,769,0
|
|
20240726,163400,134336311,769,769,769,769,0
|
|
20240726,163300,134336311,769,769,769,769,0
|
|
20240726,163200,134336311,769,769,769,769,0
|
|
20240726,163100,134336311,769,769,769,769,0
|
|
20240726,163000,134336311,769,769,769,769,0
|
|
20240726,162900,134336311,769,769,769,769,0
|
|
20240726,162800,134336311,769,769,769,769,0
|
|
20240726,162700,134336311,769,769,769,769,0
|
|
20240726,162600,134336311,769,769,769,769,0
|
|
20240726,162500,134336311,769,769,769,769,0
|
|
20240726,162400,134336311,769,769,769,769,0
|
|
20240726,162300,134336311,769,769,769,769,0
|
|
20240726,162200,134336311,769,769,769,769,0
|
|
20240726,162100,134336311,769,769,769,769,0
|
|
20240726,162000,134336311,769,769,769,769,3017
|
|
20240726,161900,134336311,769,769,769,769,0
|
|
20240726,161800,134336311,769,769,769,769,0
|
|
20240726,161700,134336311,769,769,769,769,0
|
|
20240726,161600,134336311,769,769,769,769,0
|
|
20240726,161500,134336311,769,769,769,769,0
|
|
20240726,161400,134336311,769,769,769,769,0
|
|
20240726,161300,134336311,769,769,769,769,0
|
|
20240726,161200,134336311,769,769,769,769,0
|
|
20240726,161100,134336311,769,769,769,769,0
|
|
20240726,161000,134336311,769,769,769,769,0
|
|
20240726,160900,134336311,769,769,769,769,0
|
|
20240726,160800,134336311,769,769,769,769,0
|
|
20240726,160700,134336311,769,769,769,769,0
|
|
20240726,160600,134336311,769,769,769,769,0
|
|
20240726,160500,134336311,769,769,769,769,0
|
|
20240726,160400,134336311,769,769,769,769,0
|
|
20240726,160300,134336311,769,769,769,769,0
|
|
20240726,160200,134336311,769,769,769,769,0
|
|
20240726,160100,134336311,769,769,769,769,0
|
|
20240726,160000,134336311,769,769,769,769,0
|
|
20240726,155900,134336311,769,769,769,769,0
|
|
20240726,155800,134336311,769,769,769,769,0
|
|
20240726,155700,134336311,769,769,769,769,0
|
|
20240726,155600,134336311,769,769,769,769,0
|
|
20240726,155500,134336311,769,769,769,769,0
|
|
20240726,155400,134336311,769,769,769,769,0
|
|
20240726,155300,134336311,769,769,769,769,0
|
|
20240726,155200,134336311,769,769,769,769,0
|
|
20240726,155100,134336311,769,769,769,769,0
|
|
20240726,155000,134336311,769,769,769,769,3017
|
|
20240726,154900,134336311,769,769,769,769,0
|
|
20240726,154800,134336311,769,769,769,769,0
|
|
20240726,154700,134336311,769,769,769,769,0
|
|
20240726,154600,134336311,769,769,769,769,0
|
|
20240726,154500,134336311,769,769,769,769,0
|
|
20240726,154400,134336311,769,769,769,769,0
|
|
20240726,154300,134336311,769,769,769,769,0
|
|
20240726,154200,134336311,769,769,769,769,0
|
|
20240726,154100,134336311,769,769,769,769,0
|
|
20240726,154000,134336311,769,769,769,769,0
|
|
20240726,153900,134336311,769,769,769,769,0
|
|
20240726,153800,134336311,769,769,769,769,0
|
|
20240726,153700,134336311,769,769,769,769,0
|
|
20240726,153600,134336311,769,769,769,769,0
|
|
20240726,153500,134336311,769,769,769,769,0
|
|
20240726,153400,134336311,769,769,769,769,0
|
|
20240726,153300,134336311,769,769,769,769,0
|
|
20240726,153200,134336311,769,769,769,769,0
|
|
20240726,153100,134336311,769,769,769,769,0
|
|
20240726,153000,134336311,769,769,769,769,3017
|
|
20240726,152900,132016238,770,770,770,770,0
|
|
20240726,152800,132016238,770,770,770,770,0
|
|
20240726,152700,132016238,770,770,770,770,0
|
|
20240726,152600,132016238,770,770,770,770,0
|
|
20240726,152500,132016238,770,770,770,770,0
|
|
20240726,152400,132016238,770,770,770,770,0
|
|
20240726,152300,132016238,770,770,770,770,0
|
|
20240726,152200,132016238,770,770,770,770,0
|
|
20240726,152100,132016238,770,770,770,770,0
|
|
20240726,152000,132016238,770,770,770,770,0
|
|
20240726,151900,132016238,770,770,770,770,245
|
|
20240726,151800,131827588,771,771,771,771,49
|
|
20240726,151700,131789809,772,772,772,772,1039
|
|
20240726,151600,130987701,772,772,772,772,0
|
|
20240726,151500,130987701,772,772,772,772,0
|
|
20240726,151400,130987701,772,772,772,772,0
|
|
20240726,151300,130987701,772,772,772,772,0
|
|
20240726,151200,130987701,772,772,772,772,0
|
|
20240726,151100,130987701,772,772,772,772,5
|
|
20240726,151000,130983841,773,773,773,773,0
|
|
20240726,150900,130983841,773,773,773,773,6
|
|
20240726,150800,130979203,773,773,773,773,0
|
|
20240726,150700,130979203,773,773,773,773,13
|
|
20240726,150600,130969154,773,773,773,773,0
|
|
20240726,150500,130969154,773,773,773,773,0
|
|
20240726,150400,130969154,773,773,773,773,6
|
|
20240726,150300,130964516,772,772,772,772,600
|
|
20240726,150200,130501316,773,773,773,773,0
|
|
20240726,150100,130501316,773,773,773,773,0
|
|
20240726,150000,130501316,773,773,773,773,1
|
|
20240726,145900,130500543,769,769,769,769,0
|
|
20240726,145800,130500543,769,769,769,769,0
|
|
20240726,145700,130500543,769,769,769,769,0
|
|
20240726,145600,130500543,769,769,769,769,0
|
|
20240726,145500,130500543,769,769,769,769,0
|
|
20240726,145400,130500543,769,769,769,769,1
|
|
20240726,145300,130499774,770,770,770,770,172
|
|
20240726,145200,130367334,771,771,771,771,0
|
|
20240726,145100,130367334,771,771,771,771,147
|
|
20240726,145000,130253997,771,771,771,771,0
|
|
20240726,144900,130253997,771,771,771,771,0
|
|
20240726,144800,130253997,771,771,771,771,11
|
|
20240726,144700,130245516,771,771,771,771,1
|
|
20240726,144600,130244745,770,770,770,770,0
|
|
20240726,144500,130244745,770,770,770,770,0
|
|
20240726,144400,130244745,770,771,771,770,164
|
|
20240726,144300,130118302,772,772,772,772,50
|
|
20240726,144200,130079702,772,772,772,772,0
|
|
20240726,144100,130079702,772,772,772,772,0
|
|
20240726,144000,130079702,772,772,772,772,0
|
|
20240726,143900,130079702,772,772,772,772,0
|
|
20240726,143800,130079702,772,772,772,772,0
|
|
20240726,143700,130079702,772,772,772,772,0
|
|
20240726,143600,130079702,772,772,772,772,50
|
|
20240726,143500,130041102,772,772,772,772,0
|
|
20240726,143400,130041102,772,772,772,772,0
|
|
20240726,143300,130041102,772,772,772,772,50
|
|
20240726,143200,130002502,772,772,772,772,0
|
|
20240726,143100,130002502,772,772,772,772,0
|
|
20240726,143000,130002502,772,772,772,772,0
|
|
20240726,142900,130002502,772,772,772,772,0
|
|
20240726,142800,130002502,772,772,772,772,50
|
|
20240726,142700,129963902,771,771,771,771,1
|
|
20240726,142600,129963131,772,772,772,772,129
|
|
20240726,142500,129863543,772,772,772,772,0
|
|
20240726,142400,129863543,772,772,772,772,15
|
|
20240726,142300,129851963,773,774,774,773,102
|
|
20240726,142200,129773067,774,774,774,774,0
|
|
20240726,142100,129773067,774,774,774,774,115
|
|
20240726,142000,129684057,774,774,774,774,0
|
|
20240726,141900,129684057,774,774,774,774,0
|
|
20240726,141800,129684057,774,774,774,774,0
|
|
20240726,141700,129684057,774,774,774,774,0
|
|
20240726,141600,129684057,774,774,774,774,0
|
|
20240726,141500,129684057,774,774,774,773,4613
|
|
20240726,141400,126118206,773,773,773,773,714
|
|
20240726,141300,125566284,773,773,773,773,0
|
|
20240726,141200,125566284,773,773,773,773,197
|
|
20240726,141100,125414003,772,772,772,772,68
|
|
20240726,141000,125361507,772,772,772,772,0
|
|
20240726,140900,125361507,772,772,772,772,0
|
|
20240726,140800,125361507,772,772,772,772,2
|
|
20240726,140700,125359963,772,772,772,772,0
|
|
20240726,140600,125359963,772,772,772,772,0
|
|
20240726,140500,125359963,772,772,772,772,413
|
|
20240726,140400,125041127,772,772,772,772,0
|
|
20240726,140300,125041127,772,772,772,772,0
|
|
20240726,140200,125041127,772,772,772,772,0
|
|
20240726,140100,125041127,772,772,772,772,0
|
|
20240726,140000,125041127,772,772,772,772,0
|
|
20240726,135900,125041127,772,772,772,772,0
|
|
20240726,135800,125041127,772,772,772,772,0
|
|
20240726,135700,125041127,772,772,772,772,0
|
|
20240726,135600,125041127,772,772,772,772,51
|
|
20240726,135500,125001755,771,771,771,771,0
|
|
20240726,135400,125001755,771,771,771,771,4
|
|
20240726,135300,124998671,772,771,772,771,31
|
|
20240726,135200,124974740,772,772,772,772,200
|
|
20240726,135100,124820340,772,772,772,772,49
|
|
20240726,135000,124782512,772,772,772,772,1
|
|
20240726,134900,124781740,772,772,772,772,0
|
|
20240726,134800,124781740,772,772,772,772,197
|
|
20240726,134700,124629656,772,772,772,772,0
|
|
20240726,134600,124629656,772,772,772,772,0
|
|
20240726,134500,124629656,772,772,772,772,0
|
|
20240726,134400,124629656,772,772,772,772,0
|
|
20240726,134300,124629656,772,772,772,772,0
|
|
20240726,134200,124629656,772,772,772,772,2000
|
|
20240726,134100,123085656,772,772,772,772,0
|
|
20240726,134000,123085656,772,772,772,772,0
|
|
20240726,133900,123085656,772,772,772,772,0
|
|
20240726,133800,123085656,772,772,772,772,0
|
|
20240726,133700,123085656,772,772,772,772,50
|
|
20240726,133600,123047056,771,771,771,771,0
|
|
20240726,133500,123047056,771,771,771,771,0
|
|
20240726,133400,123047056,771,771,771,771,0
|
|
20240726,133300,123047056,771,771,771,771,0
|
|
20240726,133200,123047056,771,771,771,771,0
|
|
20240726,133100,123047056,771,771,771,771,48
|
|
20240726,133000,123010048,771,771,771,771,0
|
|
20240726,132900,123010048,771,771,771,771,0
|
|
20240726,132800,123010048,771,771,771,771,0
|
|
20240726,132700,123010048,771,771,771,771,0
|
|
20240726,132600,123010048,771,771,771,771,50
|
|
20240726,132500,122971498,771,771,771,771,0
|
|
20240726,132400,122971498,771,771,771,771,0
|
|
20240726,132300,122971498,771,771,771,771,0
|
|
20240726,132200,122971498,771,771,771,771,0
|
|
20240726,132100,122971498,771,771,771,771,50
|
|
20240726,132000,122932948,771,771,771,771,0
|
|
20240726,131900,122932948,771,771,771,771,0
|
|
20240726,131800,122932948,771,771,771,771,0
|
|
20240726,131700,122932948,771,771,771,771,0
|
|
20240726,131600,122932948,771,771,771,771,50
|
|
20240726,131500,122894398,771,771,771,771,0
|
|
20240726,131400,122894398,771,771,771,771,0
|
|
20240726,131300,122894398,771,771,771,771,0
|
|
20240726,131200,122894398,771,771,771,771,0
|
|
20240726,131100,122894398,771,771,771,771,50
|
|
20240726,131000,122855848,770,770,770,770,0
|
|
20240726,130900,122855848,770,770,770,770,65
|
|
20240726,130800,122805798,770,770,770,770,50
|
|
20240726,130700,122767298,770,770,770,770,27
|
|
20240726,130600,122746508,770,770,770,770,0
|
|
20240726,130500,122746508,770,770,770,770,50
|
|
20240726,130400,122708008,769,769,769,769,200
|
|
20240726,130300,122554208,769,769,769,769,0
|
|
20240726,130200,122554208,769,769,769,769,0
|
|
20240726,130100,122554208,769,769,769,769,1
|
|
20240726,130000,122553439,770,770,770,770,1
|
|
20240726,125900,122552669,770,770,770,770,79
|
|
20240726,125800,122491839,771,772,772,771,372
|
|
20240726,125700,122204704,772,772,772,772,0
|
|
20240726,125600,122204704,772,772,772,772,0
|
|
20240726,125500,122204704,772,772,772,772,0
|
|
20240726,125400,122204704,772,772,772,772,0
|
|
20240726,125300,122204704,772,772,772,772,1
|
|
20240726,125200,122203932,768,768,768,768,0
|
|
20240726,125100,122203932,768,770,770,768,120
|
|
20240726,125000,122111718,770,770,770,770,28
|
|
20240726,124900,122090158,770,770,770,770,472
|
|
20240726,124800,121726718,770,770,770,770,0
|
|
20240726,124700,121726718,770,771,771,770,982
|
|
20240726,124600,120970480,770,770,770,770,0
|
|
20240726,124500,120970480,770,770,770,770,0
|
|
20240726,124400,120970480,770,770,770,770,0
|
|
20240726,124300,120970480,770,770,770,770,0
|
|
20240726,124200,120970480,770,770,770,770,382
|
|
20240726,124100,120676340,770,770,770,770,0
|
|
20240726,124000,120676340,770,770,770,770,14
|
|
20240726,123900,120665560,771,771,771,771,0
|
|
20240726,123800,120665560,771,771,771,771,50
|
|
20240726,123700,120627010,770,770,770,770,0
|
|
20240726,123600,120627010,770,770,770,770,0
|
|
20240726,123500,120627010,770,770,770,770,0
|
|
20240726,123400,120627010,770,769,770,769,14
|
|
20240726,123300,120616231,772,772,772,770,101
|
|
20240726,123200,120538311,766,766,766,766,0
|
|
20240726,123100,120538311,766,766,766,766,0
|
|
20240726,123000,120538311,766,767,767,766,13008
|
|
20240726,122900,110570360,768,771,771,768,7803
|
|
20240726,122800,104574694,772,773,773,772,220
|
|
20240726,122700,104404804,773,773,773,773,0
|
|
20240726,122600,104404804,773,773,773,773,0
|
|
20240726,122500,104404804,773,773,773,773,50
|
|
20240726,122400,104366154,773,773,773,773,0
|
|
20240726,122300,104366154,773,773,773,773,0
|
|
20240726,122200,104366154,773,773,773,773,0
|
|
20240726,122100,104366154,773,773,773,773,601
|
|
20240726,122000,103901581,773,773,773,773,0
|
|
20240726,121900,103901581,773,773,773,773,0
|
|
20240726,121800,103901581,773,773,773,773,0
|
|
20240726,121700,103901581,773,773,773,773,200
|
|
20240726,121600,103746981,773,773,773,773,0
|
|
20240726,121500,103746981,773,773,773,773,0
|
|
20240726,121400,103746981,773,773,773,773,0
|
|
20240726,121300,103746981,773,773,773,773,1
|
|
20240726,121200,103746208,773,773,773,773,130
|
|
20240726,121100,103645718,772,772,772,772,0
|
|
20240726,121000,103645718,772,772,772,772,0
|
|
20240726,120900,103645718,772,772,772,772,0
|
|
20240726,120800,103645718,772,772,772,772,0
|
|
20240726,120700,103645718,772,772,772,772,0
|
|
20240726,120600,103645718,772,772,772,772,0
|
|
20240726,120500,103645718,772,772,772,772,199
|
|
20240726,120400,103492090,772,772,772,772,0
|
|
20240726,120300,103492090,772,772,772,772,1
|
|
20240726,120200,103491318,772,772,772,772,18
|
|
20240726,120100,103477422,773,773,773,773,50
|
|
20240726,120000,103438772,773,773,773,773,10
|
|
20240726,115900,103431042,771,771,771,771,0
|
|
20240726,115800,103431042,771,771,771,771,0
|
|
20240726,115700,103431042,771,771,771,771,0
|
|
20240726,115600,103431042,771,771,771,771,0
|
|
20240726,115500,103431042,771,771,771,771,0
|
|
20240726,115400,103431042,771,771,771,771,0
|
|
20240726,115300,103431042,771,771,771,771,0
|
|
20240726,115200,103431042,771,771,771,771,0
|
|
20240726,115100,103431042,771,771,771,771,1150
|
|
20240726,115000,102544392,771,771,771,771,0
|
|
20240726,114900,102544392,771,771,771,771,0
|
|
20240726,114800,102544392,771,771,771,771,0
|
|
20240726,114700,102544392,771,771,771,771,59
|
|
20240726,114600,102498903,771,771,771,771,125
|
|
20240726,114500,102402528,770,770,770,770,0
|
|
20240726,114400,102402528,770,770,770,770,2
|
|
20240726,114300,102400988,770,770,770,770,0
|
|
20240726,114200,102400988,770,770,770,770,334
|
|
20240726,114100,102143808,770,770,770,770,49
|
|
20240726,114000,102106078,770,770,770,770,232
|
|
20240726,113900,101927438,770,771,771,770,65
|
|
20240726,113800,101877338,771,772,772,771,51
|
|
20240726,113700,101837967,773,773,773,773,0
|
|
20240726,113600,101837967,773,773,773,773,50
|
|
20240726,113500,101799317,773,773,773,773,4821
|
|
20240726,113400,98072684,773,773,773,773,2
|
|
20240726,113300,98071138,774,774,774,774,0
|
|
20240726,113200,98071138,774,774,774,774,24
|
|
20240726,113100,98052562,774,774,774,774,0
|
|
20240726,113000,98052562,774,774,774,774,0
|
|
20240726,112900,98052562,774,774,774,774,0
|
|
20240726,112800,98052562,774,774,774,774,0
|
|
20240726,112700,98052562,774,774,774,774,0
|
|
20240726,112600,98052562,774,774,774,774,0
|
|
20240726,112500,98052562,774,774,774,774,0
|
|
20240726,112400,98052562,774,774,774,774,0
|
|
20240726,112300,98052562,774,774,774,774,7
|
|
20240726,112200,98047144,770,770,770,770,0
|
|
20240726,112100,98047144,770,770,770,770,0
|
|
20240726,112000,98047144,770,770,770,770,0
|
|
20240726,111900,98047144,770,770,770,770,1
|
|
20240726,111800,98046374,769,769,769,769,1
|
|
20240726,111700,98045605,768,768,768,768,0
|
|
20240726,111600,98045605,768,774,774,768,3440
|
|
20240726,111500,95398712,774,774,774,774,0
|
|
20240726,111400,95398712,774,774,774,774,108
|
|
20240726,111300,95315120,775,775,775,775,0
|
|
20240726,111200,95315120,775,775,775,775,0
|
|
20240726,111100,95315120,775,775,775,775,50
|
|
20240726,111000,95276370,774,774,774,774,0
|
|
20240726,110900,95276370,774,774,774,774,0
|
|
20240726,110800,95276370,774,774,774,774,0
|
|
20240726,110700,95276370,774,774,774,774,0
|
|
20240726,110600,95276370,774,774,774,774,0
|
|
20240726,110500,95276370,774,774,774,774,50
|
|
20240726,110400,95237670,775,775,775,775,1
|
|
20240726,110300,95236895,776,776,776,775,138
|
|
20240726,110200,95129943,776,776,776,776,0
|
|
20240726,110100,95129943,776,776,776,776,1
|
|
20240726,110000,95129167,774,774,774,774,0
|
|
20240726,105900,95129167,774,774,774,774,49
|
|
20240726,105800,95091241,774,774,774,774,0
|
|
20240726,105700,95091241,774,774,774,774,2633
|
|
20240726,105600,93053299,775,775,775,775,49
|
|
20240726,105500,93015324,777,777,777,777,0
|
|
20240726,105400,93015324,777,777,777,777,0
|
|
20240726,105300,93015324,777,777,777,777,0
|
|
20240726,105200,93015324,777,777,777,777,0
|
|
20240726,105100,93015324,777,777,777,777,1
|
|
20240726,105000,93014547,776,776,776,776,1000
|
|
20240726,104900,92238547,776,776,776,776,800
|
|
20240726,104800,91617747,777,776,777,776,1466
|
|
20240726,104700,90480130,776,776,776,776,0
|
|
20240726,104600,90480130,776,776,776,776,1
|
|
20240726,104500,90479354,776,776,776,776,0
|
|
20240726,104400,90479354,776,776,776,776,1
|
|
20240726,104300,90478578,775,775,775,775,0
|
|
20240726,104200,90478578,775,774,775,774,6673
|
|
20240726,104100,85307796,774,774,774,774,49
|
|
20240726,104000,85269870,774,774,774,774,0
|
|
20240726,103900,85269870,774,774,774,774,0
|
|
20240726,103800,85269870,774,774,774,774,77
|
|
20240726,103700,85210272,774,774,774,774,0
|
|
20240726,103600,85210272,774,774,774,774,0
|
|
20240726,103500,85210272,774,774,774,774,0
|
|
20240726,103400,85210272,774,774,774,774,10
|
|
20240726,103300,85202532,772,772,772,772,0
|
|
20240726,103200,85202532,772,772,772,772,1
|
|
20240726,103100,85201760,771,771,771,771,4
|
|
20240726,103000,85198676,774,774,774,774,0
|
|
20240726,102900,85198676,774,774,774,774,0
|
|
20240726,102800,85198676,774,774,774,774,0
|
|
20240726,102700,85198676,774,774,774,774,0
|
|
20240726,102600,85198676,774,773,774,772,101
|
|
20240726,102500,85120652,774,774,774,774,0
|
|
20240726,102400,85120652,774,774,774,774,4
|
|
20240726,102300,85117556,774,774,774,774,0
|
|
20240726,102200,85117556,774,774,774,774,0
|
|
20240726,102100,85117556,774,774,774,774,0
|
|
20240726,102000,85117556,774,774,774,774,1
|
|
20240726,101900,85116782,774,773,774,773,3
|
|
20240726,101800,85114461,772,771,772,771,226
|
|
20240726,101700,84939998,772,772,772,772,120
|
|
20240726,101600,84847358,772,772,772,772,50
|
|
20240726,101500,84808758,772,772,772,772,100
|
|
20240726,101400,84731558,772,772,772,772,0
|
|
20240726,101300,84731558,772,772,772,772,0
|
|
20240726,101200,84731558,772,772,772,772,60
|
|
20240726,101100,84685238,772,772,772,772,0
|
|
20240726,101000,84685238,772,772,772,772,3
|
|
20240726,100900,84682922,772,772,772,772,9
|
|
20240726,100800,84675974,771,771,771,771,0
|
|
20240726,100700,84675974,771,771,771,771,1
|
|
20240726,100600,84675203,772,772,772,772,1
|
|
20240726,100500,84674431,771,772,772,771,2990
|
|
20240726,100400,82366201,772,772,772,772,227
|
|
20240726,100300,82190957,770,772,772,770,2
|
|
20240726,100200,82189415,770,772,772,770,4
|
|
20240726,100100,82186329,770,770,770,770,1
|
|
20240726,100000,82185559,772,770,772,770,3390
|
|
20240726,095900,79568481,772,770,772,769,2050
|
|
20240726,095800,77991873,772,770,772,770,10
|
|
20240726,095700,77984155,772,769,772,769,2
|
|
20240726,095600,77982614,772,772,772,772,0
|
|
20240726,095500,77982614,772,772,772,772,5
|
|
20240726,095400,77978754,769,771,771,769,927
|
|
20240726,095300,77265790,772,772,772,772,0
|
|
20240726,095200,77265790,772,772,772,772,0
|
|
20240726,095100,77265790,772,772,772,772,0
|
|
20240726,095000,77265790,772,772,772,772,3000
|
|
20240726,094900,74949790,772,772,772,772,0
|
|
20240726,094800,74949790,772,771,772,771,2
|
|
20240726,094700,74948247,769,769,769,769,0
|
|
20240726,094600,74948247,769,769,769,769,20
|
|
20240726,094500,74932867,768,768,768,768,0
|
|
20240726,094400,74932867,768,769,769,768,940
|
|
20240726,094300,74210739,768,768,768,768,0
|
|
20240726,094200,74210739,768,768,768,768,1236
|
|
20240726,094100,73261491,768,768,768,768,1132
|
|
20240726,094000,72392115,768,768,768,768,0
|
|
20240726,093900,72392115,768,767,768,767,2233
|
|
20240726,093800,70677404,768,768,768,768,2650
|
|
20240726,093700,68642204,768,768,768,768,5000
|
|
20240726,093600,64802204,768,768,768,768,14201
|
|
20240726,093500,53895836,767,768,768,767,5057
|
|
20240726,093400,50012067,768,768,768,767,191
|
|
20240726,093300,49865380,768,768,768,768,10441
|
|
20240726,093200,41846692,768,772,772,768,37396
|
|
20240726,093100,13058938,771,773,773,771,2106
|
|
20240726,093000,11433007,772,772,772,772,0
|
|
20240726,092900,11433007,772,772,772,772,0
|
|
20240726,092800,11433007,772,772,772,772,1
|
|
20240726,092700,11432235,774,774,774,774,0
|
|
20240726,092600,11432235,774,774,774,774,0
|
|
20240726,092500,11432235,774,774,774,774,3298
|
|
20240726,092400,8879583,774,774,774,774,3
|
|
20240726,092300,8877261,772,772,772,772,1
|
|
20240726,092200,8876489,771,771,771,771,1
|
|
20240726,092100,8875718,772,774,774,771,4655
|
|
20240726,092000,5279796,774,774,774,774,76
|
|
20240726,091900,5220972,775,775,775,775,160
|
|
20240726,091800,5096972,774,774,774,774,900
|
|
20240726,091700,4400372,774,774,774,774,0
|
|
20240726,091600,4400372,774,774,774,774,0
|
|
20240726,091500,4400372,774,774,774,774,0
|
|
20240726,091400,4400372,774,774,774,774,102
|
|
20240726,091300,4321424,776,776,776,776,200
|
|
20240726,091200,4166224,777,777,777,777,1323
|
|
20240726,091100,3138253,778,778,778,778,2
|
|
20240726,091000,3136697,778,778,778,778,0
|
|
20240726,090900,3136697,778,778,778,778,1
|
|
20240726,090800,3135919,777,777,777,777,2000
|
|
20240726,090700,1581919,777,777,777,777,100
|
|
20240726,090600,1504219,778,778,778,778,1188
|
|
20240726,090500,579955,778,778,778,778,133
|
|
20240726,090400,476481,779,779,779,779,1
|
|
20240726,090300,475702,777,777,777,777,270
|
|
20240726,090200,265912,773,773,773,773,0
|
|
20240726,090100,265912,773,773,773,773,322
|
|
20240726,090000,17006,773,773,773,773,22
|