674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201100,99222821,738,738,738,738,5268
|
|
20240729,201000,99222821,738,738,738,738,0
|
|
20240729,200900,99222821,738,738,738,738,0
|
|
20240729,200800,99222821,738,738,738,738,0
|
|
20240729,200700,99222821,738,738,738,738,0
|
|
20240729,200600,99222821,738,738,738,738,0
|
|
20240729,200500,99222821,738,738,738,738,0
|
|
20240729,200400,99222821,738,738,738,738,0
|
|
20240729,200300,99222821,738,738,738,738,0
|
|
20240729,200200,99222821,738,738,738,738,0
|
|
20240729,200100,99222821,738,738,738,738,0
|
|
20240729,200000,99222821,738,738,738,738,0
|
|
20240729,195900,99222821,738,738,738,738,0
|
|
20240729,195800,99222821,738,738,738,738,0
|
|
20240729,195700,99222821,738,738,738,738,0
|
|
20240729,195600,99222821,738,738,738,738,0
|
|
20240729,195500,99222821,738,738,738,738,0
|
|
20240729,195400,99222821,738,738,738,738,0
|
|
20240729,195300,99222821,738,738,738,738,0
|
|
20240729,195200,99222821,738,738,738,738,0
|
|
20240729,195100,99222821,738,738,738,738,0
|
|
20240729,195000,99222821,738,738,738,738,0
|
|
20240729,194900,99222821,738,738,738,738,0
|
|
20240729,194800,99222821,738,738,738,738,0
|
|
20240729,194700,99222821,738,738,738,738,0
|
|
20240729,194600,99222821,738,738,738,738,0
|
|
20240729,194500,99222821,738,738,738,738,0
|
|
20240729,194400,99222821,738,738,738,738,0
|
|
20240729,194300,99222821,738,738,738,738,0
|
|
20240729,194200,99222821,738,738,738,738,0
|
|
20240729,194100,99222821,738,738,738,738,5268
|
|
20240729,194000,99222821,738,738,738,738,0
|
|
20240729,193900,99222821,738,738,738,738,0
|
|
20240729,193800,99222821,738,738,738,738,0
|
|
20240729,193700,99222821,738,738,738,738,0
|
|
20240729,193600,99222821,738,738,738,738,0
|
|
20240729,193500,99222821,738,738,738,738,0
|
|
20240729,193400,99222821,738,738,738,738,0
|
|
20240729,193300,99222821,738,738,738,738,0
|
|
20240729,193200,99222821,738,738,738,738,0
|
|
20240729,193100,99222821,738,738,738,738,0
|
|
20240729,193000,99222821,738,738,738,738,0
|
|
20240729,192900,99222821,738,738,738,738,0
|
|
20240729,192800,99222821,738,738,738,738,0
|
|
20240729,192700,99222821,738,738,738,738,0
|
|
20240729,192600,99222821,738,738,738,738,0
|
|
20240729,192500,99222821,738,738,738,738,0
|
|
20240729,192400,99222821,738,738,738,738,0
|
|
20240729,192300,99222821,738,738,738,738,0
|
|
20240729,192200,99222821,738,738,738,738,0
|
|
20240729,192100,99222821,738,738,738,738,0
|
|
20240729,192000,99222821,738,738,738,738,0
|
|
20240729,191900,99222821,738,738,738,738,0
|
|
20240729,191800,99222821,738,738,738,738,0
|
|
20240729,191700,99222821,738,738,738,738,0
|
|
20240729,191600,99222821,738,738,738,738,0
|
|
20240729,191500,99222821,738,738,738,738,0
|
|
20240729,191400,99222821,738,738,738,738,0
|
|
20240729,191300,99222821,738,738,738,738,0
|
|
20240729,191200,99222821,738,738,738,738,0
|
|
20240729,191100,99222821,738,738,738,738,5268
|
|
20240729,191000,99222821,738,738,738,738,0
|
|
20240729,190900,99222821,738,738,738,738,0
|
|
20240729,190800,99222821,738,738,738,738,0
|
|
20240729,190700,99222821,738,738,738,738,0
|
|
20240729,190600,99222821,738,738,738,738,0
|
|
20240729,190500,99222821,738,738,738,738,0
|
|
20240729,190400,99222821,738,738,738,738,0
|
|
20240729,190300,99222821,738,738,738,738,0
|
|
20240729,190200,99222821,738,738,738,738,0
|
|
20240729,190100,99222821,738,738,738,738,0
|
|
20240729,190000,99222821,738,738,738,738,0
|
|
20240729,185900,99222821,738,738,738,738,0
|
|
20240729,185800,99222821,738,738,738,738,0
|
|
20240729,185700,99222821,738,738,738,738,0
|
|
20240729,185600,99222821,738,738,738,738,0
|
|
20240729,185500,99222821,738,738,738,738,0
|
|
20240729,185400,99222821,738,738,738,738,0
|
|
20240729,185300,99222821,738,738,738,738,0
|
|
20240729,185200,99222821,738,738,738,738,0
|
|
20240729,185100,99222821,738,738,738,738,0
|
|
20240729,185000,99222821,738,738,738,738,0
|
|
20240729,184900,99222821,738,738,738,738,0
|
|
20240729,184800,99222821,738,738,738,738,0
|
|
20240729,184700,99222821,738,738,738,738,0
|
|
20240729,184600,99222821,738,738,738,738,0
|
|
20240729,184500,99222821,738,738,738,738,0
|
|
20240729,184400,99222821,738,738,738,738,0
|
|
20240729,184300,99222821,738,738,738,738,0
|
|
20240729,184200,99222821,738,738,738,738,0
|
|
20240729,184100,99222821,738,738,738,738,5268
|
|
20240729,184000,99222821,738,738,738,738,0
|
|
20240729,183900,99222821,738,738,738,738,0
|
|
20240729,183800,99222821,738,738,738,738,0
|
|
20240729,183700,99222821,738,738,738,738,0
|
|
20240729,183600,99222821,738,738,738,738,0
|
|
20240729,183500,99222821,738,738,738,738,0
|
|
20240729,183400,99222821,738,738,738,738,0
|
|
20240729,183300,99222821,738,738,738,738,0
|
|
20240729,183200,99222821,738,738,738,738,0
|
|
20240729,183100,99222821,738,738,738,738,0
|
|
20240729,183000,99222821,738,738,738,738,0
|
|
20240729,182900,99222821,738,738,738,738,0
|
|
20240729,182800,99222821,738,738,738,738,0
|
|
20240729,182700,99222821,738,738,738,738,0
|
|
20240729,182600,99222821,738,738,738,738,0
|
|
20240729,182500,99222821,738,738,738,738,0
|
|
20240729,182400,99222821,738,738,738,738,0
|
|
20240729,182300,99222821,738,738,738,738,0
|
|
20240729,182200,99222821,738,738,738,738,0
|
|
20240729,182100,99222821,738,738,738,738,0
|
|
20240729,182000,99222821,738,738,738,738,0
|
|
20240729,181900,99222821,738,738,738,738,0
|
|
20240729,181800,99222821,738,738,738,738,0
|
|
20240729,181700,99222821,738,738,738,738,0
|
|
20240729,181600,99222821,738,738,738,738,0
|
|
20240729,181500,99222821,738,738,738,738,0
|
|
20240729,181400,99222821,738,738,738,738,0
|
|
20240729,181300,99222821,738,738,738,738,0
|
|
20240729,181200,99222821,738,738,738,738,0
|
|
20240729,181100,99222821,738,738,738,738,5268
|
|
20240729,181000,99222821,738,738,738,738,0
|
|
20240729,180900,99222821,738,738,738,738,0
|
|
20240729,180800,99222821,738,738,738,738,0
|
|
20240729,180700,99222821,738,738,738,738,0
|
|
20240729,180600,99222821,738,738,738,738,0
|
|
20240729,180500,99222821,738,738,738,738,0
|
|
20240729,180400,99222821,738,738,738,738,0
|
|
20240729,180300,99222821,738,738,738,738,0
|
|
20240729,180200,99222821,738,738,738,738,0
|
|
20240729,180100,99222821,738,738,738,738,0
|
|
20240729,180000,99222821,738,738,738,738,0
|
|
20240729,175900,99222821,738,738,738,738,0
|
|
20240729,175800,99222821,738,738,738,738,0
|
|
20240729,175700,99222821,738,738,738,738,0
|
|
20240729,175600,99222821,738,738,738,738,0
|
|
20240729,175500,99222821,738,738,738,738,0
|
|
20240729,175400,99222821,738,738,738,738,0
|
|
20240729,175300,99222821,738,738,738,738,0
|
|
20240729,175200,99222821,738,738,738,738,0
|
|
20240729,175100,99222821,738,738,738,738,0
|
|
20240729,175000,99222821,738,738,738,738,0
|
|
20240729,174900,99222821,738,738,738,738,0
|
|
20240729,174800,99222821,738,738,738,738,0
|
|
20240729,174700,99222821,738,738,738,738,0
|
|
20240729,174600,99222821,738,738,738,738,0
|
|
20240729,174500,99222821,738,738,738,738,0
|
|
20240729,174400,99222821,738,738,738,738,0
|
|
20240729,174300,99222821,738,738,738,738,0
|
|
20240729,174200,99222821,738,738,738,738,0
|
|
20240729,174100,99222821,738,738,738,738,5268
|
|
20240729,174000,99222821,738,738,738,738,0
|
|
20240729,173900,99222821,738,738,738,738,0
|
|
20240729,173800,99222821,738,738,738,738,0
|
|
20240729,173700,99222821,738,738,738,738,0
|
|
20240729,173600,99222821,738,738,738,738,0
|
|
20240729,173500,99222821,738,738,738,738,0
|
|
20240729,173400,99222821,738,738,738,738,0
|
|
20240729,173300,99222821,738,738,738,738,0
|
|
20240729,173200,99222821,738,738,738,738,0
|
|
20240729,173100,99222821,738,738,738,738,0
|
|
20240729,173000,99222821,738,738,738,738,0
|
|
20240729,172900,99222821,738,738,738,738,0
|
|
20240729,172800,99222821,738,738,738,738,0
|
|
20240729,172700,99222821,738,738,738,738,0
|
|
20240729,172600,99222821,738,738,738,738,0
|
|
20240729,172500,99222821,738,738,738,738,0
|
|
20240729,172400,99222821,738,738,738,738,0
|
|
20240729,172300,99222821,738,738,738,738,0
|
|
20240729,172200,99222821,738,738,738,738,0
|
|
20240729,172100,99222821,738,738,738,738,0
|
|
20240729,172000,99222821,738,738,738,738,0
|
|
20240729,171900,99222821,738,738,738,738,0
|
|
20240729,171800,99222821,738,738,738,738,0
|
|
20240729,171700,99222821,738,738,738,738,0
|
|
20240729,171600,99222821,738,738,738,738,0
|
|
20240729,171500,99222821,738,738,738,738,0
|
|
20240729,171400,99222821,738,738,738,738,0
|
|
20240729,171300,99222821,738,738,738,738,0
|
|
20240729,171200,99222821,738,738,738,738,0
|
|
20240729,171100,99222821,738,738,738,738,5268
|
|
20240729,171000,99222821,738,738,738,738,0
|
|
20240729,170900,99222821,738,738,738,738,0
|
|
20240729,170800,99222821,738,738,738,738,0
|
|
20240729,170700,99222821,738,738,738,738,0
|
|
20240729,170600,99222821,738,738,738,738,0
|
|
20240729,170500,99222821,738,738,738,738,0
|
|
20240729,170400,99222821,738,738,738,738,0
|
|
20240729,170300,99222821,738,738,738,738,0
|
|
20240729,170200,99222821,738,738,738,738,0
|
|
20240729,170100,99222821,738,738,738,738,0
|
|
20240729,170000,99222821,738,738,738,738,0
|
|
20240729,165900,99222821,738,738,738,738,0
|
|
20240729,165800,99222821,738,738,738,738,0
|
|
20240729,165700,99222821,738,738,738,738,0
|
|
20240729,165600,99222821,738,738,738,738,0
|
|
20240729,165500,99222821,738,738,738,738,0
|
|
20240729,165400,99222821,738,738,738,738,0
|
|
20240729,165300,99222821,738,738,738,738,0
|
|
20240729,165200,99222821,738,738,738,738,0
|
|
20240729,165100,99222821,738,738,738,738,0
|
|
20240729,165000,99222821,738,738,738,738,0
|
|
20240729,164900,99222821,738,738,738,738,0
|
|
20240729,164800,99222821,738,738,738,738,0
|
|
20240729,164700,99222821,738,738,738,738,0
|
|
20240729,164600,99222821,738,738,738,738,0
|
|
20240729,164500,99222821,738,738,738,738,0
|
|
20240729,164400,99222821,738,738,738,738,0
|
|
20240729,164300,99222821,738,738,738,738,0
|
|
20240729,164200,99222821,738,738,738,738,0
|
|
20240729,164100,99222821,738,738,738,738,5268
|
|
20240729,164000,99222821,738,738,738,738,0
|
|
20240729,163900,99222821,738,738,738,738,0
|
|
20240729,163800,99222821,738,738,738,738,0
|
|
20240729,163700,99222821,738,738,738,738,0
|
|
20240729,163600,99222821,738,738,738,738,0
|
|
20240729,163500,99222821,738,738,738,738,0
|
|
20240729,163400,99222821,738,738,738,738,0
|
|
20240729,163300,99222821,738,738,738,738,0
|
|
20240729,163200,99222821,738,738,738,738,0
|
|
20240729,163100,99222821,738,738,738,738,0
|
|
20240729,163000,99222821,738,738,738,738,0
|
|
20240729,162900,99222821,738,738,738,738,0
|
|
20240729,162800,99222821,738,738,738,738,0
|
|
20240729,162700,99222821,738,738,738,738,0
|
|
20240729,162600,99222821,738,738,738,738,0
|
|
20240729,162500,99222821,738,738,738,738,0
|
|
20240729,162400,99222821,738,738,738,738,0
|
|
20240729,162300,99222821,738,738,738,738,0
|
|
20240729,162200,99222821,738,738,738,738,0
|
|
20240729,162100,99222821,738,738,738,738,0
|
|
20240729,162000,99222821,738,738,738,738,0
|
|
20240729,161900,99222821,738,738,738,738,0
|
|
20240729,161800,99222821,738,738,738,738,0
|
|
20240729,161700,99222821,738,738,738,738,0
|
|
20240729,161600,99222821,738,738,738,738,0
|
|
20240729,161500,99222821,738,738,738,738,0
|
|
20240729,161400,99222821,738,738,738,738,0
|
|
20240729,161300,99222821,738,738,738,738,0
|
|
20240729,161200,99222821,738,738,738,738,0
|
|
20240729,161100,99222821,738,738,738,738,5268
|
|
20240729,161000,99222821,738,738,738,738,0
|
|
20240729,160900,99222821,738,738,738,738,0
|
|
20240729,160800,99222821,738,738,738,738,0
|
|
20240729,160700,99222821,738,738,738,738,0
|
|
20240729,160600,99222821,738,738,738,738,0
|
|
20240729,160500,99222821,738,738,738,738,0
|
|
20240729,160400,99222821,738,738,738,738,0
|
|
20240729,160300,99222821,738,738,738,738,0
|
|
20240729,160200,99222821,738,738,738,738,0
|
|
20240729,160100,99222821,738,738,738,738,0
|
|
20240729,160000,99222821,738,738,738,738,0
|
|
20240729,155900,99222821,738,738,738,738,0
|
|
20240729,155800,99222821,738,738,738,738,0
|
|
20240729,155700,99222821,738,738,738,738,0
|
|
20240729,155600,99222821,738,738,738,738,0
|
|
20240729,155500,99222821,738,738,738,738,0
|
|
20240729,155400,99222821,738,738,738,738,0
|
|
20240729,155300,99222821,738,738,738,738,0
|
|
20240729,155200,99222821,738,738,738,738,0
|
|
20240729,155100,99222821,738,738,738,738,0
|
|
20240729,155000,99222821,738,738,738,738,0
|
|
20240729,154900,99222821,738,738,738,738,0
|
|
20240729,154800,99222821,738,738,738,738,0
|
|
20240729,154700,99222821,738,738,738,738,0
|
|
20240729,154600,99222821,738,738,738,738,0
|
|
20240729,154500,99222821,738,738,738,738,0
|
|
20240729,154400,99222821,738,738,738,738,0
|
|
20240729,154300,99222821,738,738,738,738,0
|
|
20240729,154200,99222821,738,738,738,738,0
|
|
20240729,154100,99222821,738,738,738,738,5268
|
|
20240729,154000,99222821,738,738,738,738,0
|
|
20240729,153900,99222821,738,738,738,738,0
|
|
20240729,153800,99222821,738,738,738,738,0
|
|
20240729,153700,99222821,738,738,738,738,0
|
|
20240729,153600,99222821,738,738,738,738,0
|
|
20240729,153500,99222821,738,738,738,738,0
|
|
20240729,153400,99222821,738,738,738,738,0
|
|
20240729,153300,99222821,738,738,738,738,0
|
|
20240729,153200,99222821,738,738,738,738,0
|
|
20240729,153100,99222821,738,738,738,738,0
|
|
20240729,153000,99222821,738,738,738,738,5268
|
|
20240729,152900,95335037,728,728,728,728,0
|
|
20240729,152800,95335037,728,728,728,728,0
|
|
20240729,152700,95335037,728,728,728,728,0
|
|
20240729,152600,95335037,728,728,728,728,0
|
|
20240729,152500,95335037,728,728,728,728,0
|
|
20240729,152400,95335037,728,728,728,728,0
|
|
20240729,152300,95335037,728,728,728,728,0
|
|
20240729,152200,95335037,728,728,728,728,0
|
|
20240729,152100,95335037,728,728,728,728,0
|
|
20240729,152000,95335037,728,728,728,728,0
|
|
20240729,151900,95335037,728,738,738,728,674
|
|
20240729,151800,94843618,734,734,734,734,100
|
|
20240729,151700,94770218,738,738,738,738,0
|
|
20240729,151600,94770218,738,738,738,738,3
|
|
20240729,151500,94768004,738,738,738,738,0
|
|
20240729,151400,94768004,738,738,738,738,0
|
|
20240729,151300,94768004,738,738,738,738,0
|
|
20240729,151200,94768004,738,738,738,738,15
|
|
20240729,151100,94756934,737,737,737,737,3
|
|
20240729,151000,94754723,730,736,738,730,1381
|
|
20240729,150900,93741670,736,736,736,736,0
|
|
20240729,150800,93741670,736,736,736,736,0
|
|
20240729,150700,93741670,736,736,736,736,150
|
|
20240729,150600,93631270,736,736,736,736,0
|
|
20240729,150500,93631270,736,736,736,736,0
|
|
20240729,150400,93631270,736,736,736,736,0
|
|
20240729,150300,93631270,736,736,736,736,100
|
|
20240729,150200,93557670,736,736,736,736,0
|
|
20240729,150100,93557670,736,733,736,730,355
|
|
20240729,150000,93298471,735,735,735,735,0
|
|
20240729,145900,93298471,735,735,735,735,5
|
|
20240729,145800,93294796,735,735,735,735,0
|
|
20240729,145700,93294796,735,735,735,735,0
|
|
20240729,145600,93294796,735,735,735,735,0
|
|
20240729,145500,93294796,735,735,735,735,0
|
|
20240729,145400,93294796,735,735,735,735,0
|
|
20240729,145300,93294796,735,735,735,735,107
|
|
20240729,145200,93216151,736,736,736,736,0
|
|
20240729,145100,93216151,736,736,736,736,12
|
|
20240729,145000,93207319,736,736,736,736,24
|
|
20240729,144900,93189655,736,736,736,736,0
|
|
20240729,144800,93189655,736,736,736,736,0
|
|
20240729,144700,93189655,736,736,736,736,0
|
|
20240729,144600,93189655,736,736,736,736,0
|
|
20240729,144500,93189655,736,736,736,736,0
|
|
20240729,144400,93189655,736,736,736,736,0
|
|
20240729,144300,93189655,736,736,736,736,0
|
|
20240729,144200,93189655,736,736,736,736,0
|
|
20240729,144100,93189655,736,736,736,736,0
|
|
20240729,144000,93189655,736,736,736,736,0
|
|
20240729,143900,93189655,736,736,736,736,0
|
|
20240729,143800,93189655,736,736,736,736,0
|
|
20240729,143700,93189655,736,736,736,736,0
|
|
20240729,143600,93189655,736,736,736,736,12
|
|
20240729,143500,93180823,736,736,736,736,0
|
|
20240729,143400,93180823,736,736,736,736,0
|
|
20240729,143300,93180823,736,736,736,736,0
|
|
20240729,143200,93180823,736,736,736,736,0
|
|
20240729,143100,93180823,736,736,736,736,39
|
|
20240729,143000,93152119,736,736,736,736,0
|
|
20240729,142900,93152119,736,736,736,736,0
|
|
20240729,142800,93152119,736,736,736,736,0
|
|
20240729,142700,93152119,736,736,736,736,0
|
|
20240729,142600,93152119,736,736,736,736,0
|
|
20240729,142500,93152119,736,736,736,736,0
|
|
20240729,142400,93152119,736,736,736,736,0
|
|
20240729,142300,93152119,736,736,736,736,0
|
|
20240729,142200,93152119,736,736,736,736,0
|
|
20240729,142100,93152119,736,736,736,736,0
|
|
20240729,142000,93152119,736,737,737,736,26
|
|
20240729,141900,93132970,739,739,739,739,0
|
|
20240729,141800,93132970,739,739,739,739,0
|
|
20240729,141700,93132970,739,739,739,739,0
|
|
20240729,141600,93132970,739,738,739,738,51
|
|
20240729,141500,93095330,738,738,738,738,0
|
|
20240729,141400,93095330,738,738,738,738,0
|
|
20240729,141300,93095330,738,738,738,738,11
|
|
20240729,141200,93087212,735,736,736,735,943
|
|
20240729,141100,92394094,737,737,737,737,13
|
|
20240729,141000,92384513,739,739,739,739,0
|
|
20240729,140900,92384513,739,739,739,739,0
|
|
20240729,140800,92384513,739,739,739,739,0
|
|
20240729,140700,92384513,739,739,739,739,0
|
|
20240729,140600,92384513,739,739,739,739,0
|
|
20240729,140500,92384513,739,739,739,739,0
|
|
20240729,140400,92384513,739,739,739,739,0
|
|
20240729,140300,92384513,739,739,739,739,0
|
|
20240729,140200,92384513,739,739,739,739,0
|
|
20240729,140100,92384513,739,739,739,739,0
|
|
20240729,140000,92384513,739,739,739,739,0
|
|
20240729,135900,92384513,739,739,739,739,0
|
|
20240729,135800,92384513,739,739,739,739,0
|
|
20240729,135700,92384513,739,735,739,735,600
|
|
20240729,135600,91943209,733,735,735,733,7839
|
|
20240729,135500,86181975,735,736,736,735,4114
|
|
20240729,135400,83154626,735,739,739,735,100
|
|
20240729,135300,83081007,740,740,740,740,0
|
|
20240729,135200,83081007,740,740,740,740,0
|
|
20240729,135100,83081007,740,740,740,740,0
|
|
20240729,135000,83081007,740,740,740,740,0
|
|
20240729,134900,83081007,740,740,740,740,0
|
|
20240729,134800,83081007,740,740,740,740,5
|
|
20240729,134700,83077307,740,740,740,740,0
|
|
20240729,134600,83077307,740,739,740,739,11
|
|
20240729,134500,83069177,740,740,740,740,0
|
|
20240729,134400,83069177,740,740,740,739,12
|
|
20240729,134300,83060307,739,739,739,739,3066
|
|
20240729,134200,80794533,739,739,739,739,6934
|
|
20240729,134100,75670307,739,739,739,739,11
|
|
20240729,134000,75662178,738,738,738,738,0
|
|
20240729,133900,75662178,738,738,739,738,13609
|
|
20240729,133800,65618725,737,737,737,737,0
|
|
20240729,133700,65618725,737,737,737,737,34
|
|
20240729,133600,65593667,736,736,736,736,1
|
|
20240729,133500,65592931,738,738,738,738,0
|
|
20240729,133400,65592931,738,737,738,737,133
|
|
20240729,133300,65494907,738,738,738,738,0
|
|
20240729,133200,65494907,738,738,738,738,0
|
|
20240729,133100,65494907,738,738,738,738,0
|
|
20240729,133000,65494907,738,737,738,737,133
|
|
20240729,132900,65396883,737,737,737,737,0
|
|
20240729,132800,65396883,737,737,737,737,0
|
|
20240729,132700,65396883,737,737,737,737,133
|
|
20240729,132600,65298862,738,738,738,738,0
|
|
20240729,132500,65298862,738,738,738,738,0
|
|
20240729,132400,65298862,738,735,738,735,222
|
|
20240729,132300,65135486,735,735,735,735,0
|
|
20240729,132200,65135486,735,735,735,735,0
|
|
20240729,132100,65135486,735,735,735,735,0
|
|
20240729,132000,65135486,735,735,735,735,0
|
|
20240729,131900,65135486,735,735,735,735,0
|
|
20240729,131800,65135486,735,735,735,735,0
|
|
20240729,131700,65135486,735,735,735,735,0
|
|
20240729,131600,65135486,735,735,735,735,0
|
|
20240729,131500,65135486,735,735,735,735,0
|
|
20240729,131400,65135486,735,735,735,735,0
|
|
20240729,131300,65135486,735,737,737,735,123
|
|
20240729,131200,65044955,738,738,738,738,0
|
|
20240729,131100,65044955,738,738,738,738,0
|
|
20240729,131000,65044955,738,738,738,738,0
|
|
20240729,130900,65044955,738,738,738,738,0
|
|
20240729,130800,65044955,738,738,738,738,0
|
|
20240729,130700,65044955,738,738,738,738,0
|
|
20240729,130600,65044955,738,738,738,738,0
|
|
20240729,130500,65044955,738,738,738,738,0
|
|
20240729,130400,65044955,738,738,738,738,0
|
|
20240729,130300,65044955,738,738,738,738,0
|
|
20240729,130200,65044955,738,738,738,738,0
|
|
20240729,130100,65044955,738,738,738,738,0
|
|
20240729,130000,65044955,738,738,738,738,130
|
|
20240729,125900,64949015,738,738,738,738,0
|
|
20240729,125800,64949015,738,738,738,738,0
|
|
20240729,125700,64949015,738,738,738,738,0
|
|
20240729,125600,64949015,738,738,738,738,0
|
|
20240729,125500,64949015,738,738,738,738,0
|
|
20240729,125400,64949015,738,738,738,738,0
|
|
20240729,125300,64949015,738,738,738,738,0
|
|
20240729,125200,64949015,738,738,738,738,0
|
|
20240729,125100,64949015,738,738,738,738,0
|
|
20240729,125000,64949015,738,738,738,738,0
|
|
20240729,124900,64949015,738,738,738,738,0
|
|
20240729,124800,64949015,738,737,738,737,55
|
|
20240729,124700,64908473,738,738,738,738,0
|
|
20240729,124600,64908473,738,737,738,734,1004
|
|
20240729,124500,64171308,738,737,738,737,140
|
|
20240729,124400,64068117,737,737,737,737,0
|
|
20240729,124300,64068117,737,737,737,737,0
|
|
20240729,124200,64068117,737,737,737,737,0
|
|
20240729,124100,64068117,737,737,737,737,0
|
|
20240729,124000,64068117,737,737,737,737,0
|
|
20240729,123900,64068117,737,737,737,737,0
|
|
20240729,123800,64068117,737,737,737,737,0
|
|
20240729,123700,64068117,737,737,737,737,0
|
|
20240729,123600,64068117,737,737,737,737,1
|
|
20240729,123500,64067380,733,733,733,733,1105
|
|
20240729,123400,63257415,733,733,733,733,0
|
|
20240729,123300,63257415,733,733,733,733,0
|
|
20240729,123200,63257415,733,733,733,733,0
|
|
20240729,123100,63257415,733,733,733,733,13
|
|
20240729,123000,63247886,733,733,733,733,0
|
|
20240729,122900,63247886,733,733,733,733,0
|
|
20240729,122800,63247886,733,733,733,733,0
|
|
20240729,122700,63247886,733,733,733,733,1
|
|
20240729,122600,63247153,730,730,730,730,0
|
|
20240729,122500,63247153,730,730,730,730,0
|
|
20240729,122400,63247153,730,730,730,730,0
|
|
20240729,122300,63247153,730,730,730,730,0
|
|
20240729,122200,63247153,730,730,730,730,0
|
|
20240729,122100,63247153,730,730,730,730,0
|
|
20240729,122000,63247153,730,730,730,730,0
|
|
20240729,121900,63247153,730,731,731,730,14
|
|
20240729,121800,63236925,733,731,733,731,4
|
|
20240729,121700,63233999,732,732,732,732,13
|
|
20240729,121600,63224483,732,732,732,732,0
|
|
20240729,121500,63224483,732,732,732,732,0
|
|
20240729,121400,63224483,732,732,732,732,2
|
|
20240729,121300,63223019,733,733,733,733,0
|
|
20240729,121200,63223019,733,733,733,733,0
|
|
20240729,121100,63223019,733,733,733,733,112
|
|
20240729,121000,63140923,733,733,733,733,26
|
|
20240729,120900,63121865,732,732,732,732,0
|
|
20240729,120800,63121865,732,732,732,732,0
|
|
20240729,120700,63121865,732,732,732,732,0
|
|
20240729,120600,63121865,732,732,732,732,0
|
|
20240729,120500,63121865,732,732,732,732,0
|
|
20240729,120400,63121865,732,732,732,732,0
|
|
20240729,120300,63121865,732,732,732,732,1
|
|
20240729,120200,63121133,733,733,733,733,0
|
|
20240729,120100,63121133,733,733,733,733,0
|
|
20240729,120000,63121133,733,733,733,733,100
|
|
20240729,115900,63047833,733,733,733,733,0
|
|
20240729,115800,63047833,733,733,733,733,100
|
|
20240729,115700,62974533,733,733,733,733,0
|
|
20240729,115600,62974533,733,733,733,733,12
|
|
20240729,115500,62965737,733,733,733,733,0
|
|
20240729,115400,62965737,733,733,733,733,12
|
|
20240729,115300,62956941,733,733,733,733,0
|
|
20240729,115200,62956941,733,733,733,733,0
|
|
20240729,115100,62956941,733,733,733,733,0
|
|
20240729,115000,62956941,733,733,733,733,0
|
|
20240729,114900,62956941,733,733,733,733,0
|
|
20240729,114800,62956941,733,733,733,733,0
|
|
20240729,114700,62956941,733,733,733,733,0
|
|
20240729,114600,62956941,733,733,733,733,12
|
|
20240729,114500,62948145,733,733,733,733,0
|
|
20240729,114400,62948145,733,733,733,733,100
|
|
20240729,114300,62874845,733,733,733,733,0
|
|
20240729,114200,62874845,733,733,733,733,0
|
|
20240729,114100,62874845,733,733,733,733,163
|
|
20240729,114000,62755366,733,733,733,733,0
|
|
20240729,113900,62755366,733,733,733,733,0
|
|
20240729,113800,62755366,733,733,733,733,0
|
|
20240729,113700,62755366,733,733,733,733,1
|
|
20240729,113600,62754633,733,733,733,733,12
|
|
20240729,113500,62745837,732,732,732,732,0
|
|
20240729,113400,62745837,732,733,733,732,42
|
|
20240729,113300,62715054,732,732,732,732,0
|
|
20240729,113200,62715054,732,732,732,732,5
|
|
20240729,113100,62711394,732,732,732,732,0
|
|
20240729,113000,62711394,732,732,732,732,30
|
|
20240729,112900,62689434,733,733,733,733,0
|
|
20240729,112800,62689434,733,733,733,733,0
|
|
20240729,112700,62689434,733,733,733,733,0
|
|
20240729,112600,62689434,733,733,733,733,0
|
|
20240729,112500,62689434,733,733,733,733,0
|
|
20240729,112400,62689434,733,733,733,733,1
|
|
20240729,112300,62688701,733,733,733,733,0
|
|
20240729,112200,62688701,733,733,733,733,0
|
|
20240729,112100,62688701,733,733,733,733,237
|
|
20240729,112000,62514980,733,734,734,733,149
|
|
20240729,111900,62405688,733,733,733,733,0
|
|
20240729,111800,62405688,733,733,733,733,0
|
|
20240729,111700,62405688,733,733,733,733,0
|
|
20240729,111600,62405688,733,733,733,733,526
|
|
20240729,111500,62020130,732,732,732,732,24
|
|
20240729,111400,62002562,732,732,732,732,0
|
|
20240729,111300,62002562,732,732,732,732,0
|
|
20240729,111200,62002562,732,732,732,732,0
|
|
20240729,111100,62002562,732,732,732,732,13
|
|
20240729,111000,61993046,732,732,732,732,0
|
|
20240729,110900,61993046,732,732,732,732,13
|
|
20240729,110800,61983530,732,732,732,732,0
|
|
20240729,110700,61983530,732,732,732,732,0
|
|
20240729,110600,61983530,732,732,732,732,0
|
|
20240729,110500,61983530,732,732,732,732,0
|
|
20240729,110400,61983530,732,732,732,732,0
|
|
20240729,110300,61983530,732,732,732,732,13
|
|
20240729,110200,61974014,732,732,732,732,24
|
|
20240729,110100,61956446,733,733,733,733,899
|
|
20240729,110000,61297479,733,733,733,733,0
|
|
20240729,105900,61297479,733,733,733,733,0
|
|
20240729,105800,61297479,733,733,733,733,0
|
|
20240729,105700,61297479,733,733,733,733,1
|
|
20240729,105600,61296746,732,732,732,732,0
|
|
20240729,105500,61296746,732,732,732,732,0
|
|
20240729,105400,61296746,732,732,732,732,6
|
|
20240729,105300,61292354,733,733,733,733,0
|
|
20240729,105200,61292354,733,733,733,733,0
|
|
20240729,105100,61292354,733,733,733,733,0
|
|
20240729,105000,61292354,733,733,733,733,0
|
|
20240729,104900,61292354,733,733,733,733,0
|
|
20240729,104800,61292354,733,733,733,733,0
|
|
20240729,104700,61292354,733,733,733,733,1
|
|
20240729,104600,61291621,734,734,734,734,50
|
|
20240729,104500,61254921,735,735,735,735,0
|
|
20240729,104400,61254921,735,735,735,735,0
|
|
20240729,104300,61254921,735,735,735,735,0
|
|
20240729,104200,61254921,735,735,735,735,41
|
|
20240729,104100,61224786,735,735,735,735,0
|
|
20240729,104000,61224786,735,735,735,735,0
|
|
20240729,103900,61224786,735,735,735,735,0
|
|
20240729,103800,61224786,735,735,735,735,100
|
|
20240729,103700,61151286,735,735,735,735,100
|
|
20240729,103600,61077786,735,735,735,735,0
|
|
20240729,103500,61077786,735,735,735,735,0
|
|
20240729,103400,61077786,735,735,735,735,0
|
|
20240729,103300,61077786,735,735,735,735,0
|
|
20240729,103200,61077786,735,735,735,735,24
|
|
20240729,103100,61060146,735,735,735,735,0
|
|
20240729,103000,61060146,735,735,735,735,1
|
|
20240729,102900,61059411,732,732,732,732,1000
|
|
20240729,102800,60327411,735,735,735,735,0
|
|
20240729,102700,60327411,735,735,735,735,59
|
|
20240729,102600,60284046,735,730,735,730,2
|
|
20240729,102500,60282581,730,730,730,730,3176
|
|
20240729,102400,57964101,730,734,734,730,2863
|
|
20240729,102300,55873819,735,735,735,735,26
|
|
20240729,102200,55854709,735,735,735,735,0
|
|
20240729,102100,55854709,735,735,735,735,0
|
|
20240729,102000,55854709,735,735,735,735,0
|
|
20240729,101900,55854709,735,734,735,734,22
|
|
20240729,101800,55838547,737,737,737,737,0
|
|
20240729,101700,55838547,737,737,737,737,0
|
|
20240729,101600,55838547,737,738,738,732,134
|
|
20240729,101500,55739843,700,700,700,700,0
|
|
20240729,101400,55739843,700,700,700,700,0
|
|
20240729,101300,55739843,700,737,737,700,9826
|
|
20240729,101200,48641928,737,737,737,737,9
|
|
20240729,101100,48635295,738,738,738,738,13
|
|
20240729,101000,48625701,739,739,739,739,0
|
|
20240729,100900,48625701,739,739,739,739,1
|
|
20240729,100800,48624962,739,739,739,739,10
|
|
20240729,100700,48617572,738,738,738,738,0
|
|
20240729,100600,48617572,738,740,740,738,21
|
|
20240729,100500,48602058,740,740,740,740,0
|
|
20240729,100400,48602058,740,740,740,740,376
|
|
20240729,100300,48323818,740,740,740,740,25
|
|
20240729,100200,48305318,739,739,739,739,0
|
|
20240729,100100,48305318,739,739,739,739,0
|
|
20240729,100000,48305318,739,738,739,738,180
|
|
20240729,095900,48172398,735,735,735,735,0
|
|
20240729,095800,48172398,735,741,741,735,7579
|
|
20240729,095700,42600162,742,742,742,742,22
|
|
20240729,095600,42583838,743,743,743,743,0
|
|
20240729,095500,42583838,743,743,743,743,0
|
|
20240729,095400,42583838,743,743,743,743,0
|
|
20240729,095300,42583838,743,743,743,743,12
|
|
20240729,095200,42574922,743,744,744,743,44
|
|
20240729,095100,42542208,746,746,746,746,0
|
|
20240729,095000,42542208,746,746,746,746,0
|
|
20240729,094900,42542208,746,746,746,746,0
|
|
20240729,094800,42542208,746,746,746,746,10
|
|
20240729,094700,42534748,741,741,741,741,220
|
|
20240729,094600,42371728,742,742,742,742,0
|
|
20240729,094500,42371728,742,742,742,742,3
|
|
20240729,094400,42369502,742,742,742,742,6
|
|
20240729,094300,42365050,746,746,746,746,1
|
|
20240729,094200,42364304,742,743,743,742,11
|
|
20240729,094100,42356132,748,748,748,748,0
|
|
20240729,094000,42356132,748,748,748,748,0
|
|
20240729,093900,42356132,748,740,748,740,2170
|
|
20240729,093800,40749148,747,741,747,739,1416
|
|
20240729,093700,39700685,747,741,747,741,76
|
|
20240729,093600,39643991,747,739,747,739,481
|
|
20240729,093500,39287623,738,748,748,738,27810
|
|
20240729,093400,18711740,748,748,748,748,0
|
|
20240729,093300,18711740,748,748,749,748,1779
|
|
20240729,093200,17379936,748,748,748,748,50
|
|
20240729,093100,17342536,748,748,748,748,2
|
|
20240729,093000,17341040,749,749,749,749,0
|
|
20240729,092900,17341040,749,748,749,748,1176
|
|
20240729,092800,16460350,748,748,748,748,66
|
|
20240729,092700,16410982,749,749,749,749,0
|
|
20240729,092600,16410982,749,742,749,742,567
|
|
20240729,092500,15987051,747,742,747,742,1000
|
|
20240729,092400,15244871,742,742,742,742,36
|
|
20240729,092300,15218159,742,746,747,742,2001
|
|
20240729,092200,13723418,747,747,747,747,0
|
|
20240729,092100,13723418,747,743,747,743,1630
|
|
20240729,092000,12511289,742,742,742,742,1
|
|
20240729,091900,12510547,740,740,740,740,0
|
|
20240729,091800,12510547,740,740,740,740,1
|
|
20240729,091700,12509807,743,743,743,743,0
|
|
20240729,091600,12509807,743,740,743,740,270
|
|
20240729,091500,12309806,740,739,740,739,3133
|
|
20240729,091400,9992340,739,739,739,739,12
|
|
20240729,091300,9983472,740,740,740,740,0
|
|
20240729,091200,9983472,740,739,740,739,9494
|
|
20240729,091100,2958412,740,739,740,739,1000
|
|
20240729,091000,2219158,735,736,739,735,1283
|
|
20240729,090900,1275385,733,733,733,733,0
|
|
20240729,090800,1275385,733,733,733,733,0
|
|
20240729,090700,1275385,733,732,733,732,1645
|
|
20240729,090600,70180,732,732,732,732,0
|
|
20240729,090500,70180,732,732,732,732,0
|
|
20240729,090400,70180,732,732,732,732,0
|
|
20240729,090300,70180,732,732,732,732,0
|
|
20240729,090200,70180,732,732,732,732,50
|
|
20240729,090100,33580,730,730,730,730,0
|
|
20240729,090000,33580,730,730,730,730,46
|