606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190300,267573449,745,745,745,745,8800
|
|
20240726,190200,267573449,745,745,745,745,0
|
|
20240726,190100,267573449,745,745,745,745,0
|
|
20240726,190000,267573449,745,745,745,745,0
|
|
20240726,185900,267573449,745,745,745,745,0
|
|
20240726,185800,267573449,745,745,745,745,0
|
|
20240726,185700,267573449,745,745,745,745,0
|
|
20240726,185600,267573449,745,745,745,745,0
|
|
20240726,185500,267573449,745,745,745,745,0
|
|
20240726,185400,267573449,745,745,745,745,0
|
|
20240726,185300,267573449,745,745,745,745,0
|
|
20240726,185200,267573449,745,745,745,745,0
|
|
20240726,185100,267573449,745,745,745,745,0
|
|
20240726,185000,267573449,745,745,745,745,0
|
|
20240726,184900,267573449,745,745,745,745,0
|
|
20240726,184800,267573449,745,745,745,745,0
|
|
20240726,184700,267573449,745,745,745,745,0
|
|
20240726,184600,267573449,745,745,745,745,0
|
|
20240726,184500,267573449,745,745,745,745,0
|
|
20240726,184400,267573449,745,745,745,745,0
|
|
20240726,184300,267573449,745,745,745,745,0
|
|
20240726,184200,267573449,745,745,745,745,0
|
|
20240726,184100,267573449,745,745,745,745,0
|
|
20240726,184000,267573449,745,745,745,745,0
|
|
20240726,183900,267573449,745,745,745,745,0
|
|
20240726,183800,267573449,745,745,745,745,0
|
|
20240726,183700,267573449,745,745,745,745,0
|
|
20240726,183600,267573449,745,745,745,745,0
|
|
20240726,183500,267573449,745,745,745,745,0
|
|
20240726,183400,267573449,745,745,745,745,0
|
|
20240726,183300,267573449,745,745,745,745,8800
|
|
20240726,183200,267573449,745,745,745,745,0
|
|
20240726,183100,267573449,745,745,745,745,0
|
|
20240726,183000,267573449,745,745,745,745,0
|
|
20240726,182900,267573449,745,745,745,745,0
|
|
20240726,182800,267573449,745,745,745,745,0
|
|
20240726,182700,267573449,745,745,745,745,0
|
|
20240726,182600,267573449,745,745,745,745,0
|
|
20240726,182500,267573449,745,745,745,745,0
|
|
20240726,182400,267573449,745,745,745,745,0
|
|
20240726,182300,267573449,745,745,745,745,0
|
|
20240726,182200,267573449,745,745,745,745,0
|
|
20240726,182100,267573449,745,745,745,745,0
|
|
20240726,182000,267573449,745,745,745,745,0
|
|
20240726,181900,267573449,745,745,745,745,0
|
|
20240726,181800,267573449,745,745,745,745,0
|
|
20240726,181700,267573449,745,745,745,745,0
|
|
20240726,181600,267573449,745,745,745,745,0
|
|
20240726,181500,267573449,745,745,745,745,0
|
|
20240726,181400,267573449,745,745,745,745,0
|
|
20240726,181300,267573449,745,745,745,745,0
|
|
20240726,181200,267573449,745,745,745,745,0
|
|
20240726,181100,267573449,745,745,745,745,0
|
|
20240726,181000,267573449,745,745,745,745,0
|
|
20240726,180900,267573449,745,745,745,745,0
|
|
20240726,180800,267573449,745,745,745,745,0
|
|
20240726,180700,267573449,745,745,745,745,0
|
|
20240726,180600,267573449,745,745,745,745,0
|
|
20240726,180500,267573449,745,745,745,745,0
|
|
20240726,180400,267573449,745,745,745,745,0
|
|
20240726,180300,267573449,745,745,745,745,8800
|
|
20240726,180200,267573449,745,745,745,745,0
|
|
20240726,180100,267573449,745,745,745,745,0
|
|
20240726,180000,267573449,745,745,745,745,0
|
|
20240726,175900,267573449,745,745,745,745,0
|
|
20240726,175800,267573449,745,745,745,745,0
|
|
20240726,175700,267573449,745,745,745,745,0
|
|
20240726,175600,267573449,745,745,745,745,0
|
|
20240726,175500,267573449,745,745,745,745,0
|
|
20240726,175400,267573449,745,745,745,745,0
|
|
20240726,175300,267573449,745,745,745,745,0
|
|
20240726,175200,267573449,745,745,745,745,0
|
|
20240726,175100,267573449,745,745,745,745,0
|
|
20240726,175000,267573449,745,745,745,745,0
|
|
20240726,174900,267573449,745,745,745,745,0
|
|
20240726,174800,267573449,745,745,745,745,0
|
|
20240726,174700,267573449,745,745,745,745,0
|
|
20240726,174600,267573449,745,745,745,745,0
|
|
20240726,174500,267573449,745,745,745,745,0
|
|
20240726,174400,267573449,745,745,745,745,0
|
|
20240726,174300,267573449,745,745,745,745,0
|
|
20240726,174200,267573449,745,745,745,745,0
|
|
20240726,174100,267573449,745,745,745,745,0
|
|
20240726,174000,267573449,745,745,745,745,0
|
|
20240726,173900,267573449,745,745,745,745,0
|
|
20240726,173800,267573449,745,745,745,745,0
|
|
20240726,173700,267573449,745,745,745,745,0
|
|
20240726,173600,267573449,745,745,745,745,0
|
|
20240726,173500,267573449,745,745,745,745,0
|
|
20240726,173400,267573449,745,745,745,745,0
|
|
20240726,173300,267573449,745,745,745,745,8800
|
|
20240726,173200,267573449,745,745,745,745,0
|
|
20240726,173100,267573449,745,745,745,745,0
|
|
20240726,173000,267573449,745,745,745,745,0
|
|
20240726,172900,267573449,745,745,745,745,0
|
|
20240726,172800,267573449,745,745,745,745,0
|
|
20240726,172700,267573449,745,745,745,745,0
|
|
20240726,172600,267573449,745,745,745,745,0
|
|
20240726,172500,267573449,745,745,745,745,0
|
|
20240726,172400,267573449,745,745,745,745,0
|
|
20240726,172300,267573449,745,745,745,745,0
|
|
20240726,172200,267573449,745,745,745,745,0
|
|
20240726,172100,267573449,745,745,745,745,0
|
|
20240726,172000,267573449,745,745,745,745,0
|
|
20240726,171900,267573449,745,745,745,745,0
|
|
20240726,171800,267573449,745,745,745,745,0
|
|
20240726,171700,267573449,745,745,745,745,0
|
|
20240726,171600,267573449,745,745,745,745,0
|
|
20240726,171500,267573449,745,745,745,745,0
|
|
20240726,171400,267573449,745,745,745,745,0
|
|
20240726,171300,267573449,745,745,745,745,0
|
|
20240726,171200,267573449,745,745,745,745,0
|
|
20240726,171100,267573449,745,745,745,745,0
|
|
20240726,171000,267573449,745,745,745,745,0
|
|
20240726,170900,267573449,745,745,745,745,0
|
|
20240726,170800,267573449,745,745,745,745,0
|
|
20240726,170700,267573449,745,745,745,745,0
|
|
20240726,170600,267573449,745,745,745,745,0
|
|
20240726,170500,267573449,745,745,745,745,0
|
|
20240726,170400,267573449,745,745,745,745,0
|
|
20240726,170300,267573449,745,745,745,745,8800
|
|
20240726,170200,267573449,745,745,745,745,0
|
|
20240726,170100,267573449,745,745,745,745,0
|
|
20240726,170000,267573449,745,745,745,745,0
|
|
20240726,165900,267573449,745,745,745,745,0
|
|
20240726,165800,267573449,745,745,745,745,0
|
|
20240726,165700,267573449,745,745,745,745,0
|
|
20240726,165600,267573449,745,745,745,745,0
|
|
20240726,165500,267573449,745,745,745,745,0
|
|
20240726,165400,267573449,745,745,745,745,0
|
|
20240726,165300,267573449,745,745,745,745,0
|
|
20240726,165200,267573449,745,745,745,745,0
|
|
20240726,165100,267573449,745,745,745,745,0
|
|
20240726,165000,267573449,745,745,745,745,0
|
|
20240726,164900,267573449,745,745,745,745,0
|
|
20240726,164800,267573449,745,745,745,745,0
|
|
20240726,164700,267573449,745,745,745,745,0
|
|
20240726,164600,267573449,745,745,745,745,0
|
|
20240726,164500,267573449,745,745,745,745,0
|
|
20240726,164400,267573449,745,745,745,745,0
|
|
20240726,164300,267573449,745,745,745,745,0
|
|
20240726,164200,267573449,745,745,745,745,0
|
|
20240726,164100,267573449,745,745,745,745,0
|
|
20240726,164000,267573449,745,745,745,745,0
|
|
20240726,163900,267573449,745,745,745,745,0
|
|
20240726,163800,267573449,745,745,745,745,0
|
|
20240726,163700,267573449,745,745,745,745,0
|
|
20240726,163600,267573449,745,745,745,745,0
|
|
20240726,163500,267573449,745,745,745,745,0
|
|
20240726,163400,267573449,745,745,745,745,0
|
|
20240726,163300,267573449,745,745,745,745,8800
|
|
20240726,163200,267573449,745,745,745,745,0
|
|
20240726,163100,267573449,745,745,745,745,0
|
|
20240726,163000,267573449,745,745,745,745,0
|
|
20240726,162900,267573449,745,745,745,745,0
|
|
20240726,162800,267573449,745,745,745,745,0
|
|
20240726,162700,267573449,745,745,745,745,0
|
|
20240726,162600,267573449,745,745,745,745,0
|
|
20240726,162500,267573449,745,745,745,745,0
|
|
20240726,162400,267573449,745,745,745,745,0
|
|
20240726,162300,267573449,745,745,745,745,0
|
|
20240726,162200,267573449,745,745,745,745,0
|
|
20240726,162100,267573449,745,745,745,745,0
|
|
20240726,162000,267573449,745,745,745,745,0
|
|
20240726,161900,267573449,745,745,745,745,0
|
|
20240726,161800,267573449,745,745,745,745,0
|
|
20240726,161700,267573449,745,745,745,745,0
|
|
20240726,161600,267573449,745,745,745,745,0
|
|
20240726,161500,267573449,745,745,745,745,0
|
|
20240726,161400,267573449,745,745,745,745,0
|
|
20240726,161300,267573449,745,745,745,745,0
|
|
20240726,161200,267573449,745,745,745,745,0
|
|
20240726,161100,267573449,745,745,745,745,0
|
|
20240726,161000,267573449,745,745,745,745,0
|
|
20240726,160900,267573449,745,745,745,745,0
|
|
20240726,160800,267573449,745,745,745,745,0
|
|
20240726,160700,267573449,745,745,745,745,0
|
|
20240726,160600,267573449,745,745,745,745,0
|
|
20240726,160500,267573449,745,745,745,745,0
|
|
20240726,160400,267573449,745,745,745,745,0
|
|
20240726,160300,267573449,745,745,745,745,8800
|
|
20240726,160200,267573449,745,745,745,745,0
|
|
20240726,160100,267573449,745,745,745,745,0
|
|
20240726,160000,267573449,745,745,745,745,0
|
|
20240726,155900,267573449,745,745,745,745,0
|
|
20240726,155800,267573449,745,745,745,745,0
|
|
20240726,155700,267573449,745,745,745,745,0
|
|
20240726,155600,267573449,745,745,745,745,0
|
|
20240726,155500,267573449,745,745,745,745,0
|
|
20240726,155400,267573449,745,745,745,745,0
|
|
20240726,155300,267573449,745,745,745,745,0
|
|
20240726,155200,267573449,745,745,745,745,0
|
|
20240726,155100,267573449,745,745,745,745,0
|
|
20240726,155000,267573449,745,745,745,745,0
|
|
20240726,154900,267573449,745,745,745,745,0
|
|
20240726,154800,267573449,745,745,745,745,0
|
|
20240726,154700,267573449,745,745,745,745,0
|
|
20240726,154600,267573449,745,745,745,745,0
|
|
20240726,154500,267573449,745,745,745,745,0
|
|
20240726,154400,267573449,745,745,745,745,0
|
|
20240726,154300,267573449,745,745,745,745,0
|
|
20240726,154200,267573449,745,745,745,745,0
|
|
20240726,154100,267573449,745,745,745,745,0
|
|
20240726,154000,267573449,745,745,745,745,0
|
|
20240726,153900,267573449,745,745,745,745,0
|
|
20240726,153800,267573449,745,745,745,745,0
|
|
20240726,153700,267573449,745,745,745,745,0
|
|
20240726,153600,267573449,745,745,745,745,0
|
|
20240726,153500,267573449,745,745,745,745,0
|
|
20240726,153400,267573449,745,745,745,745,0
|
|
20240726,153300,267573449,745,745,745,745,8800
|
|
20240726,153200,267573449,745,745,745,745,0
|
|
20240726,153100,267573449,745,745,745,745,0
|
|
20240726,153000,267573449,745,745,745,745,8800
|
|
20240726,152900,261017449,747,747,747,747,0
|
|
20240726,152800,261017449,747,747,747,747,0
|
|
20240726,152700,261017449,747,747,747,747,0
|
|
20240726,152600,261017449,747,747,747,747,0
|
|
20240726,152500,261017449,747,747,747,747,0
|
|
20240726,152400,261017449,747,747,747,747,0
|
|
20240726,152300,261017449,747,747,747,747,0
|
|
20240726,152200,261017449,747,747,747,747,0
|
|
20240726,152100,261017449,747,747,747,747,0
|
|
20240726,152000,261017449,747,747,747,747,0
|
|
20240726,151900,261017449,747,747,747,745,4448
|
|
20240726,151800,257699667,747,747,747,747,325
|
|
20240726,151700,257456892,747,747,747,738,6005
|
|
20240726,151600,253024728,739,739,739,739,0
|
|
20240726,151500,253024728,739,739,739,739,26
|
|
20240726,151400,253005514,747,747,747,747,0
|
|
20240726,151300,253005514,747,739,747,738,4216
|
|
20240726,151200,249890841,738,744,744,738,22882
|
|
20240726,151100,232981162,749,749,749,749,0
|
|
20240726,151000,232981162,749,749,749,749,0
|
|
20240726,150900,232981162,749,749,749,749,426
|
|
20240726,150800,232662088,750,749,750,749,1256
|
|
20240726,150700,231720488,750,750,750,750,0
|
|
20240726,150600,231720488,750,749,750,749,4
|
|
20240726,150500,231717491,749,743,749,743,22881
|
|
20240726,150400,214579634,750,750,750,750,10
|
|
20240726,150300,214572134,750,750,750,750,59
|
|
20240726,150200,214527884,750,750,750,750,2
|
|
20240726,150100,214526384,750,749,750,749,24
|
|
20240726,150000,214508407,749,749,749,749,270
|
|
20240726,145900,214306177,749,749,749,749,1
|
|
20240726,145800,214305428,742,746,746,742,10373
|
|
20240726,145700,206602779,749,749,749,749,300
|
|
20240726,145600,206378079,749,750,750,749,932
|
|
20240726,145500,205679211,750,750,750,750,0
|
|
20240726,145400,205679211,750,750,750,750,0
|
|
20240726,145300,205679211,750,750,750,750,1
|
|
20240726,145200,205678461,745,745,745,745,0
|
|
20240726,145100,205678461,745,745,745,745,0
|
|
20240726,145000,205678461,745,745,745,745,532
|
|
20240726,144900,205282121,750,750,750,750,0
|
|
20240726,144800,205282121,750,750,750,750,0
|
|
20240726,144700,205282121,750,750,750,750,0
|
|
20240726,144600,205282121,750,750,750,750,10
|
|
20240726,144500,205274621,750,750,750,750,0
|
|
20240726,144400,205274621,750,750,750,750,7
|
|
20240726,144300,205269371,750,750,750,750,0
|
|
20240726,144200,205269371,750,750,750,750,0
|
|
20240726,144100,205269371,750,750,750,750,0
|
|
20240726,144000,205269371,750,750,750,750,0
|
|
20240726,143900,205269371,750,749,750,749,249
|
|
20240726,143800,205082821,750,749,750,749,776
|
|
20240726,143700,204501596,749,749,749,749,50
|
|
20240726,143600,204464146,749,749,749,749,65
|
|
20240726,143500,204415461,749,749,749,748,203
|
|
20240726,143400,204263586,748,748,748,748,0
|
|
20240726,143300,204263586,748,748,748,748,5
|
|
20240726,143200,204259846,748,748,748,748,0
|
|
20240726,143100,204259846,748,741,748,741,1425
|
|
20240726,143000,203203711,749,749,749,749,0
|
|
20240726,142900,203203711,749,749,749,749,300
|
|
20240726,142800,202979011,750,749,750,749,203
|
|
20240726,142700,202826963,741,742,742,741,203
|
|
20240726,142600,202676539,750,750,750,750,1
|
|
20240726,142500,202675789,749,749,749,749,171
|
|
20240726,142400,202547710,749,748,749,748,3916
|
|
20240726,142300,199615295,748,748,748,748,1
|
|
20240726,142200,199614547,740,744,749,740,5532
|
|
20240726,142100,195498252,748,742,748,740,8022
|
|
20240726,142000,189553050,749,749,749,749,0
|
|
20240726,141900,189553050,749,749,749,749,10
|
|
20240726,141800,189545560,749,744,749,742,3001
|
|
20240726,141700,187318136,750,750,750,750,0
|
|
20240726,141600,187318136,750,750,750,750,17
|
|
20240726,141500,187305386,750,750,750,750,0
|
|
20240726,141400,187305386,750,750,750,750,1
|
|
20240726,141300,187304636,751,751,751,751,0
|
|
20240726,141200,187304636,751,747,751,747,1220
|
|
20240726,141100,186393292,746,751,751,739,33396
|
|
20240726,141000,161604234,751,751,751,751,5
|
|
20240726,140900,161600479,751,751,751,751,0
|
|
20240726,140800,161600479,751,751,751,750,803
|
|
20240726,140700,160998226,750,750,750,750,39
|
|
20240726,140600,160968976,752,752,752,752,30
|
|
20240726,140500,160946416,750,750,750,750,0
|
|
20240726,140400,160946416,750,750,750,750,100
|
|
20240726,140300,160871416,750,750,750,750,0
|
|
20240726,140200,160871416,750,752,752,750,808
|
|
20240726,140100,160265400,752,752,752,752,3
|
|
20240726,140000,160263144,750,750,750,750,0
|
|
20240726,135900,160263144,750,750,750,750,2600
|
|
20240726,135800,158313144,752,752,752,752,0
|
|
20240726,135700,158313144,752,752,752,752,0
|
|
20240726,135600,158313144,752,752,752,752,0
|
|
20240726,135500,158313144,752,752,752,752,0
|
|
20240726,135400,158313144,752,752,752,752,0
|
|
20240726,135300,158313144,752,752,752,752,11
|
|
20240726,135200,158304872,749,752,752,749,180
|
|
20240726,135100,158170043,752,752,752,752,0
|
|
20240726,135000,158170043,752,752,752,752,2
|
|
20240726,134900,158168539,752,749,752,749,2185
|
|
20240726,134800,156528974,749,749,749,749,10
|
|
20240726,134700,156521484,749,749,749,749,0
|
|
20240726,134600,156521484,749,749,749,749,6
|
|
20240726,134500,156516990,749,749,749,749,0
|
|
20240726,134400,156516990,749,749,749,749,0
|
|
20240726,134300,156516990,749,748,749,748,634
|
|
20240726,134200,156042756,745,745,745,745,0
|
|
20240726,134100,156042756,745,745,745,745,0
|
|
20240726,134000,156042756,745,745,745,745,6945
|
|
20240726,133900,150868731,745,745,745,745,0
|
|
20240726,133800,150868731,745,745,745,745,0
|
|
20240726,133700,150868731,745,745,745,745,0
|
|
20240726,133600,150868731,745,745,745,745,0
|
|
20240726,133500,150868731,745,750,750,739,51692
|
|
20240726,133400,112525091,752,752,752,752,0
|
|
20240726,133300,112525091,752,752,752,752,0
|
|
20240726,133200,112525091,752,752,752,752,0
|
|
20240726,133100,112525091,752,752,752,752,16
|
|
20240726,133000,112513059,752,752,752,752,651
|
|
20240726,132900,112023507,752,752,752,752,0
|
|
20240726,132800,112023507,752,752,752,752,0
|
|
20240726,132700,112023507,752,752,752,752,0
|
|
20240726,132600,112023507,752,752,752,752,0
|
|
20240726,132500,112023507,752,752,752,752,11
|
|
20240726,132400,112015235,752,752,752,752,0
|
|
20240726,132300,112015235,752,752,752,752,2
|
|
20240726,132200,112013731,752,752,752,752,0
|
|
20240726,132100,112013731,752,752,752,752,0
|
|
20240726,132000,112013731,752,752,752,752,0
|
|
20240726,131900,112013731,752,752,752,752,1
|
|
20240726,131800,112012979,752,752,752,752,0
|
|
20240726,131700,112012979,752,752,752,752,1334
|
|
20240726,131600,111009811,750,750,750,750,0
|
|
20240726,131500,111009811,750,750,750,750,55
|
|
20240726,131400,110968561,752,752,752,752,1
|
|
20240726,131300,110967809,751,751,751,751,111
|
|
20240726,131200,110884448,751,751,751,751,0
|
|
20240726,131100,110884448,751,751,751,751,600
|
|
20240726,131000,110433848,751,751,751,751,0
|
|
20240726,130900,110433848,751,751,751,751,2663
|
|
20240726,130800,108433935,751,751,751,751,0
|
|
20240726,130700,108433935,751,751,751,751,0
|
|
20240726,130600,108433935,751,751,751,751,2
|
|
20240726,130500,108432433,751,751,751,751,51
|
|
20240726,130400,108394132,745,745,745,745,0
|
|
20240726,130300,108394132,745,745,745,745,65
|
|
20240726,130200,108345707,745,745,745,745,0
|
|
20240726,130100,108345707,745,745,745,745,8
|
|
20240726,130000,108339747,745,745,745,745,0
|
|
20240726,125900,108339747,745,751,751,745,116
|
|
20240726,125800,108252727,751,751,751,751,100
|
|
20240726,125700,108177627,751,751,751,751,0
|
|
20240726,125600,108177627,751,746,751,745,311
|
|
20240726,125500,107945914,751,751,751,751,1
|
|
20240726,125400,107945163,745,752,752,745,101
|
|
20240726,125300,107869911,752,752,752,752,0
|
|
20240726,125200,107869911,752,752,752,752,6
|
|
20240726,125100,107865399,752,752,752,752,141
|
|
20240726,125000,107759367,752,752,752,752,0
|
|
20240726,124900,107759367,752,752,752,752,0
|
|
20240726,124800,107759367,752,752,752,744,10001
|
|
20240726,124700,100290463,753,753,753,753,550
|
|
20240726,124600,99876313,754,754,754,754,1
|
|
20240726,124500,99875559,753,753,753,753,1
|
|
20240726,124400,99874806,753,753,753,753,10
|
|
20240726,124300,99867276,754,754,754,754,0
|
|
20240726,124200,99867276,754,754,754,754,31
|
|
20240726,124100,99843902,754,754,754,754,25
|
|
20240726,124000,99825052,752,752,752,752,2
|
|
20240726,123900,99823548,752,752,752,752,0
|
|
20240726,123800,99823548,752,752,752,752,0
|
|
20240726,123700,99823548,752,752,752,752,0
|
|
20240726,123600,99823548,752,752,752,752,0
|
|
20240726,123500,99823548,752,752,752,752,4134
|
|
20240726,123400,96714780,752,752,752,752,2
|
|
20240726,123300,96713276,752,752,752,752,1
|
|
20240726,123200,96712524,751,751,751,751,0
|
|
20240726,123100,96712524,751,751,751,751,0
|
|
20240726,123000,96712524,751,751,751,751,0
|
|
20240726,122900,96712524,751,751,751,751,0
|
|
20240726,122800,96712524,751,748,752,748,1257
|
|
20240726,122700,95769356,750,750,750,750,32
|
|
20240726,122600,95745356,751,751,751,751,0
|
|
20240726,122500,95745356,751,751,751,751,0
|
|
20240726,122400,95745356,751,751,751,751,0
|
|
20240726,122300,95745356,751,751,751,751,0
|
|
20240726,122200,95745356,751,751,751,751,1325
|
|
20240726,122100,94750281,751,751,751,751,1
|
|
20240726,122000,94749530,747,747,747,747,0
|
|
20240726,121900,94749530,747,747,747,747,7
|
|
20240726,121800,94744301,752,752,752,752,0
|
|
20240726,121700,94744301,752,752,752,752,0
|
|
20240726,121600,94744301,752,752,752,752,0
|
|
20240726,121500,94744301,752,752,752,752,0
|
|
20240726,121400,94744301,752,752,752,752,0
|
|
20240726,121300,94744301,752,752,752,752,100
|
|
20240726,121200,94669101,752,752,752,752,194
|
|
20240726,121100,94523213,752,752,752,752,0
|
|
20240726,121000,94523213,752,750,752,750,566
|
|
20240726,120900,94098709,750,750,750,750,2
|
|
20240726,120800,94097209,751,751,751,751,0
|
|
20240726,120700,94097209,751,751,751,751,0
|
|
20240726,120600,94097209,751,752,752,751,22
|
|
20240726,120500,94080675,752,752,752,752,12
|
|
20240726,120400,94071651,752,752,752,752,9
|
|
20240726,120300,94064883,752,752,752,752,0
|
|
20240726,120200,94064883,752,751,752,751,36
|
|
20240726,120100,94037846,751,751,751,751,171
|
|
20240726,120000,93909425,751,751,751,751,0
|
|
20240726,115900,93909425,751,751,751,751,13
|
|
20240726,115800,93899662,752,752,752,752,0
|
|
20240726,115700,93899662,752,752,752,752,0
|
|
20240726,115600,93899662,752,752,752,752,1
|
|
20240726,115500,93898910,751,752,752,751,3
|
|
20240726,115400,93896655,753,750,755,742,20003
|
|
20240726,115300,78970848,755,755,755,755,0
|
|
20240726,115200,78970848,755,755,755,755,100
|
|
20240726,115100,78895348,755,755,755,755,0
|
|
20240726,115000,78895348,755,755,755,755,0
|
|
20240726,114900,78895348,755,754,755,754,136
|
|
20240726,114800,78792803,754,754,754,754,0
|
|
20240726,114700,78792803,754,754,754,754,3310
|
|
20240726,114600,76297063,754,754,754,754,40
|
|
20240726,114500,76266903,755,755,755,755,0
|
|
20240726,114400,76266903,755,755,755,755,1
|
|
20240726,114300,76266148,750,751,751,750,7600
|
|
20240726,114200,70565548,754,754,754,754,270
|
|
20240726,114100,70361968,752,752,752,752,969
|
|
20240726,114000,69633280,754,754,754,754,0
|
|
20240726,113900,69633280,754,754,754,754,11
|
|
20240726,113800,69624986,755,755,755,755,76
|
|
20240726,113700,69567606,756,756,756,756,0
|
|
20240726,113600,69567606,756,756,756,756,130
|
|
20240726,113500,69469326,756,756,756,756,0
|
|
20240726,113400,69469326,756,756,756,756,0
|
|
20240726,113300,69469326,756,756,756,756,1
|
|
20240726,113200,69468570,756,756,756,756,3
|
|
20240726,113100,69466302,756,756,756,756,0
|
|
20240726,113000,69466302,756,756,756,756,0
|
|
20240726,112900,69466302,756,756,756,756,0
|
|
20240726,112800,69466302,756,756,756,756,0
|
|
20240726,112700,69466302,756,756,756,756,50
|
|
20240726,112600,69428502,756,756,756,756,1
|
|
20240726,112500,69427746,757,757,757,757,100
|
|
20240726,112400,69352046,757,753,757,753,296
|
|
20240726,112300,69129154,757,757,757,757,30
|
|
20240726,112200,69106444,757,755,757,755,230
|
|
20240726,112100,68932734,757,758,758,757,367
|
|
20240726,112000,68654848,758,758,758,758,1000
|
|
20240726,111900,67896848,758,758,758,758,107
|
|
20240726,111800,67815742,758,758,758,758,1
|
|
20240726,111700,67814984,755,755,755,755,67
|
|
20240726,111600,67764399,755,755,755,755,16
|
|
20240726,111500,67752319,758,754,758,750,4576
|
|
20240726,111400,64317302,759,759,759,759,0
|
|
20240726,111300,64317302,759,759,759,759,0
|
|
20240726,111200,64317302,759,754,759,754,3
|
|
20240726,111100,64315035,754,754,754,754,684
|
|
20240726,111000,63799299,759,759,759,759,0
|
|
20240726,110900,63799299,759,759,759,759,1
|
|
20240726,110800,63798540,755,755,755,755,106
|
|
20240726,110700,63718510,761,761,761,761,0
|
|
20240726,110600,63718510,761,761,761,761,1
|
|
20240726,110500,63717749,760,758,760,758,13099
|
|
20240726,110400,53763979,758,754,758,754,319
|
|
20240726,110300,53523449,754,752,754,752,588
|
|
20240726,110200,53081263,752,750,752,750,1488
|
|
20240726,110100,51965261,749,749,749,749,10
|
|
20240726,110000,51957771,750,750,750,750,0
|
|
20240726,105900,51957771,750,750,750,750,0
|
|
20240726,105800,51957771,750,750,750,750,0
|
|
20240726,105700,51957771,750,750,750,750,10
|
|
20240726,105600,51950271,750,750,750,750,0
|
|
20240726,105500,51950271,750,746,750,746,11
|
|
20240726,105400,51942061,750,749,750,749,269
|
|
20240726,105300,51740579,749,749,749,749,1
|
|
20240726,105200,51739830,750,750,750,750,11
|
|
20240726,105100,51731580,750,750,750,750,10
|
|
20240726,105000,51724080,750,750,750,750,205
|
|
20240726,104900,51570330,750,750,750,750,1
|
|
20240726,104800,51569580,750,750,750,750,4
|
|
20240726,104700,51566580,750,750,750,750,3
|
|
20240726,104600,51564330,750,746,750,746,1008
|
|
20240726,104500,50812354,750,750,750,750,0
|
|
20240726,104400,50812354,750,746,750,746,3
|
|
20240726,104300,50810112,750,750,750,750,0
|
|
20240726,104200,50810112,750,750,750,750,0
|
|
20240726,104100,50810112,750,750,750,750,2
|
|
20240726,104000,50808612,750,745,750,745,32
|
|
20240726,103900,50784767,750,748,750,748,97
|
|
20240726,103800,50712209,748,748,748,748,2
|
|
20240726,103700,50710713,746,748,748,746,700
|
|
20240726,103600,50187513,748,745,748,745,5360
|
|
20240726,103500,46193737,745,745,745,745,0
|
|
20240726,103400,46193737,745,745,745,745,0
|
|
20240726,103300,46193737,745,745,745,745,0
|
|
20240726,103200,46193737,745,745,745,745,10
|
|
20240726,103100,46186287,745,741,745,741,28
|
|
20240726,103000,46165479,741,743,745,741,13186
|
|
20240726,102900,36356508,744,744,744,744,50
|
|
20240726,102800,36319308,744,744,744,744,19
|
|
20240726,102700,36305172,744,744,744,744,48
|
|
20240726,102600,36269460,744,744,744,744,5
|
|
20240726,102500,36265740,744,744,744,744,6
|
|
20240726,102400,36261276,744,744,744,744,1
|
|
20240726,102300,36260532,744,744,744,744,0
|
|
20240726,102200,36260532,744,744,744,744,1200
|
|
20240726,102100,35367732,744,744,744,744,0
|
|
20240726,102000,35367732,744,744,744,744,0
|
|
20240726,101900,35367732,744,744,744,744,5
|
|
20240726,101800,35364012,744,744,744,744,3
|
|
20240726,101700,35361780,743,743,743,743,0
|
|
20240726,101600,35361780,743,745,745,743,243
|
|
20240726,101500,35181217,745,745,745,745,835
|
|
20240726,101400,34559142,745,745,745,745,0
|
|
20240726,101300,34559142,745,743,745,743,88
|
|
20240726,101200,34493756,743,743,743,743,10
|
|
20240726,101100,34486326,743,743,743,743,1897
|
|
20240726,101000,33076855,743,743,743,741,5
|
|
20240726,100900,33073142,744,744,744,744,0
|
|
20240726,100800,33073142,744,745,745,744,7
|
|
20240726,100700,33067930,745,745,745,745,2000
|
|
20240726,100600,31577930,741,745,745,741,160
|
|
20240726,100500,31459130,745,745,745,741,1929
|
|
20240726,100400,30029001,745,745,745,745,60
|
|
20240726,100300,29984301,745,746,746,745,63
|
|
20240726,100200,29937308,746,746,746,746,948
|
|
20240726,100100,29230100,746,746,746,746,111
|
|
20240726,100000,29147294,746,746,746,742,64
|
|
20240726,095900,29099554,746,745,746,745,289
|
|
20240726,095800,28884239,745,745,745,745,1
|
|
20240726,095700,28883494,745,745,745,745,52
|
|
20240726,095600,28844754,746,746,746,746,18
|
|
20240726,095500,28831326,741,741,741,741,1299
|
|
20240726,095400,27868767,746,746,746,746,3
|
|
20240726,095300,27866529,746,746,746,746,0
|
|
20240726,095200,27866529,746,746,746,746,3
|
|
20240726,095100,27864291,746,746,746,746,1
|
|
20240726,095000,27863545,746,746,746,746,13
|
|
20240726,094900,27853847,746,746,746,746,0
|
|
20240726,094800,27853847,746,746,746,746,0
|
|
20240726,094700,27853847,746,745,746,745,1217
|
|
20240726,094600,26947134,745,745,745,745,2
|
|
20240726,094500,26945644,745,741,745,741,6839
|
|
20240726,094400,21877941,741,742,742,741,1351
|
|
20240726,094300,20875535,745,744,745,744,422
|
|
20240726,094200,20561565,744,745,745,744,405
|
|
20240726,094100,20260244,745,745,745,743,6319
|
|
20240726,094000,15565204,745,746,746,745,10
|
|
20240726,093900,15557752,746,745,746,745,4
|
|
20240726,093800,15554769,745,745,746,745,136
|
|
20240726,093700,15453324,745,745,745,745,100
|
|
20240726,093600,15378824,746,745,746,745,120
|
|
20240726,093500,15289423,745,745,745,745,0
|
|
20240726,093400,15289423,745,746,746,745,576
|
|
20240726,093300,14860302,745,745,745,745,0
|
|
20240726,093200,14860302,745,746,746,745,101
|
|
20240726,093100,14785056,746,746,746,746,1
|
|
20240726,093000,14784310,745,745,745,745,1343
|
|
20240726,092900,13783775,745,745,745,745,25
|
|
20240726,092800,13765150,745,745,745,745,2
|
|
20240726,092700,13763660,746,746,746,746,0
|
|
20240726,092600,13763660,746,745,746,742,51
|
|
20240726,092500,13725811,746,746,746,746,1363
|
|
20240726,092400,12709013,746,744,746,744,55
|
|
20240726,092300,12668089,746,746,746,746,3
|
|
20240726,092200,12665851,746,746,746,746,0
|
|
20240726,092100,12665851,746,746,746,746,104
|
|
20240726,092000,12588267,746,746,746,746,102
|
|
20240726,091900,12512175,746,746,746,746,4
|
|
20240726,091800,12509191,745,745,745,745,1697
|
|
20240726,091700,11244926,746,746,746,746,5
|
|
20240726,091600,11241196,746,746,746,746,5
|
|
20240726,091500,11237466,746,747,747,746,20
|
|
20240726,091400,11222536,747,747,747,747,146
|
|
20240726,091300,11113474,747,747,747,747,825
|
|
20240726,091200,10497199,747,747,747,747,104
|
|
20240726,091100,10419511,747,747,747,741,1570
|
|
20240726,091000,9254410,747,747,747,747,17
|
|
20240726,090900,9241711,747,747,747,747,2857
|
|
20240726,090800,7107532,747,749,749,746,296
|
|
20240726,090700,6886474,749,750,750,749,69
|
|
20240726,090600,6834780,749,749,749,749,100
|
|
20240726,090500,6759880,750,749,750,745,716
|
|
20240726,090400,6225072,750,751,751,750,191
|
|
20240726,090300,6081665,750,758,759,750,6771
|
|
20240726,090200,1003324,759,760,760,758,12
|
|
20240726,090100,994210,760,761,762,760,14
|
|
20240726,090000,983556,763,750,763,750,1310
|