606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190300,408280640,778,778,778,778,12433
|
|
20240730,190200,408280640,778,778,778,778,0
|
|
20240730,190100,408280640,778,778,778,778,0
|
|
20240730,190000,408280640,778,778,778,778,0
|
|
20240730,185900,408280640,778,778,778,778,0
|
|
20240730,185800,408280640,778,778,778,778,0
|
|
20240730,185700,408280640,778,778,778,778,0
|
|
20240730,185600,408280640,778,778,778,778,0
|
|
20240730,185500,408280640,778,778,778,778,0
|
|
20240730,185400,408280640,778,778,778,778,0
|
|
20240730,185300,408280640,778,778,778,778,0
|
|
20240730,185200,408280640,778,778,778,778,0
|
|
20240730,185100,408280640,778,778,778,778,0
|
|
20240730,185000,408280640,778,778,778,778,0
|
|
20240730,184900,408280640,778,778,778,778,0
|
|
20240730,184800,408280640,778,778,778,778,0
|
|
20240730,184700,408280640,778,778,778,778,0
|
|
20240730,184600,408280640,778,778,778,778,0
|
|
20240730,184500,408280640,778,778,778,778,0
|
|
20240730,184400,408280640,778,778,778,778,0
|
|
20240730,184300,408280640,778,778,778,778,0
|
|
20240730,184200,408280640,778,778,778,778,0
|
|
20240730,184100,408280640,778,778,778,778,0
|
|
20240730,184000,408280640,778,778,778,778,0
|
|
20240730,183900,408280640,778,778,778,778,0
|
|
20240730,183800,408280640,778,778,778,778,0
|
|
20240730,183700,408280640,778,778,778,778,0
|
|
20240730,183600,408280640,778,778,778,778,0
|
|
20240730,183500,408280640,778,778,778,778,0
|
|
20240730,183400,408280640,778,778,778,778,0
|
|
20240730,183300,408280640,778,778,778,778,12433
|
|
20240730,183200,408280640,778,778,778,778,0
|
|
20240730,183100,408280640,778,778,778,778,0
|
|
20240730,183000,408280640,778,778,778,778,0
|
|
20240730,182900,408280640,778,778,778,778,0
|
|
20240730,182800,408280640,778,778,778,778,0
|
|
20240730,182700,408280640,778,778,778,778,0
|
|
20240730,182600,408280640,778,778,778,778,0
|
|
20240730,182500,408280640,778,778,778,778,0
|
|
20240730,182400,408280640,778,778,778,778,0
|
|
20240730,182300,408280640,778,778,778,778,0
|
|
20240730,182200,408280640,778,778,778,778,0
|
|
20240730,182100,408280640,778,778,778,778,0
|
|
20240730,182000,408280640,778,778,778,778,0
|
|
20240730,181900,408280640,778,778,778,778,0
|
|
20240730,181800,408280640,778,778,778,778,0
|
|
20240730,181700,408280640,778,778,778,778,0
|
|
20240730,181600,408280640,778,778,778,778,0
|
|
20240730,181500,408280640,778,778,778,778,0
|
|
20240730,181400,408280640,778,778,778,778,0
|
|
20240730,181300,408280640,778,778,778,778,0
|
|
20240730,181200,408280640,778,778,778,778,0
|
|
20240730,181100,408280640,778,778,778,778,0
|
|
20240730,181000,408280640,778,778,778,778,0
|
|
20240730,180900,408280640,778,778,778,778,0
|
|
20240730,180800,408280640,778,778,778,778,0
|
|
20240730,180700,408280640,778,778,778,778,0
|
|
20240730,180600,408280640,778,778,778,778,0
|
|
20240730,180500,408280640,778,778,778,778,0
|
|
20240730,180400,408280640,778,778,778,778,0
|
|
20240730,180300,408280640,778,778,778,778,12433
|
|
20240730,180200,408280640,778,778,778,778,0
|
|
20240730,180100,408280640,778,778,778,778,0
|
|
20240730,180000,408280640,778,778,778,778,0
|
|
20240730,175900,408280640,778,778,778,778,0
|
|
20240730,175800,408280640,778,778,778,778,0
|
|
20240730,175700,408280640,778,778,778,778,0
|
|
20240730,175600,408280640,778,778,778,778,0
|
|
20240730,175500,408280640,778,778,778,778,0
|
|
20240730,175400,408280640,778,778,778,778,0
|
|
20240730,175300,408280640,778,778,778,778,0
|
|
20240730,175200,408280640,778,778,778,778,0
|
|
20240730,175100,408280640,778,778,778,778,0
|
|
20240730,175000,408280640,778,778,778,778,0
|
|
20240730,174900,408280640,778,778,778,778,0
|
|
20240730,174800,408280640,778,778,778,778,0
|
|
20240730,174700,408280640,778,778,778,778,0
|
|
20240730,174600,408280640,778,778,778,778,0
|
|
20240730,174500,408280640,778,778,778,778,0
|
|
20240730,174400,408280640,778,778,778,778,0
|
|
20240730,174300,408280640,778,778,778,778,0
|
|
20240730,174200,408280640,778,778,778,778,0
|
|
20240730,174100,408280640,778,778,778,778,0
|
|
20240730,174000,408280640,778,778,778,778,0
|
|
20240730,173900,408280640,778,778,778,778,0
|
|
20240730,173800,408280640,778,778,778,778,0
|
|
20240730,173700,408280640,778,778,778,778,0
|
|
20240730,173600,408280640,778,778,778,778,0
|
|
20240730,173500,408280640,778,778,778,778,0
|
|
20240730,173400,408280640,778,778,778,778,0
|
|
20240730,173300,408280640,778,778,778,778,12433
|
|
20240730,173200,408280640,778,778,778,778,0
|
|
20240730,173100,408280640,778,778,778,778,0
|
|
20240730,173000,408280640,778,778,778,778,0
|
|
20240730,172900,408280640,778,778,778,778,0
|
|
20240730,172800,408280640,778,778,778,778,0
|
|
20240730,172700,408280640,778,778,778,778,0
|
|
20240730,172600,408280640,778,778,778,778,0
|
|
20240730,172500,408280640,778,778,778,778,0
|
|
20240730,172400,408280640,778,778,778,778,0
|
|
20240730,172300,408280640,778,778,778,778,0
|
|
20240730,172200,408280640,778,778,778,778,0
|
|
20240730,172100,408280640,778,778,778,778,0
|
|
20240730,172000,408280640,778,778,778,778,0
|
|
20240730,171900,408280640,778,778,778,778,0
|
|
20240730,171800,408280640,778,778,778,778,0
|
|
20240730,171700,408280640,778,778,778,778,0
|
|
20240730,171600,408280640,778,778,778,778,0
|
|
20240730,171500,408280640,778,778,778,778,0
|
|
20240730,171400,408280640,778,778,778,778,0
|
|
20240730,171300,408280640,778,778,778,778,0
|
|
20240730,171200,408280640,778,778,778,778,0
|
|
20240730,171100,408280640,778,778,778,778,0
|
|
20240730,171000,408280640,778,778,778,778,0
|
|
20240730,170900,408280640,778,778,778,778,0
|
|
20240730,170800,408280640,778,778,778,778,0
|
|
20240730,170700,408280640,778,778,778,778,0
|
|
20240730,170600,408280640,778,778,778,778,0
|
|
20240730,170500,408280640,778,778,778,778,0
|
|
20240730,170400,408280640,778,778,778,778,0
|
|
20240730,170300,408280640,778,778,778,778,12433
|
|
20240730,170200,408280640,778,778,778,778,0
|
|
20240730,170100,408280640,778,778,778,778,0
|
|
20240730,170000,408280640,778,778,778,778,0
|
|
20240730,165900,408280640,778,778,778,778,0
|
|
20240730,165800,408280640,778,778,778,778,0
|
|
20240730,165700,408280640,778,778,778,778,0
|
|
20240730,165600,408280640,778,778,778,778,0
|
|
20240730,165500,408280640,778,778,778,778,0
|
|
20240730,165400,408280640,778,778,778,778,0
|
|
20240730,165300,408280640,778,778,778,778,0
|
|
20240730,165200,408280640,778,778,778,778,0
|
|
20240730,165100,408280640,778,778,778,778,0
|
|
20240730,165000,408280640,778,778,778,778,0
|
|
20240730,164900,408280640,778,778,778,778,0
|
|
20240730,164800,408280640,778,778,778,778,0
|
|
20240730,164700,408280640,778,778,778,778,0
|
|
20240730,164600,408280640,778,778,778,778,0
|
|
20240730,164500,408280640,778,778,778,778,0
|
|
20240730,164400,408280640,778,778,778,778,0
|
|
20240730,164300,408280640,778,778,778,778,0
|
|
20240730,164200,408280640,778,778,778,778,0
|
|
20240730,164100,408280640,778,778,778,778,0
|
|
20240730,164000,408280640,778,778,778,778,0
|
|
20240730,163900,408280640,778,778,778,778,0
|
|
20240730,163800,408280640,778,778,778,778,0
|
|
20240730,163700,408280640,778,778,778,778,0
|
|
20240730,163600,408280640,778,778,778,778,0
|
|
20240730,163500,408280640,778,778,778,778,0
|
|
20240730,163400,408280640,778,778,778,778,0
|
|
20240730,163300,408280640,778,778,778,778,12433
|
|
20240730,163200,408280640,778,778,778,778,0
|
|
20240730,163100,408280640,778,778,778,778,0
|
|
20240730,163000,408280640,778,778,778,778,0
|
|
20240730,162900,408280640,778,778,778,778,0
|
|
20240730,162800,408280640,778,778,778,778,0
|
|
20240730,162700,408280640,778,778,778,778,0
|
|
20240730,162600,408280640,778,778,778,778,0
|
|
20240730,162500,408280640,778,778,778,778,0
|
|
20240730,162400,408280640,778,778,778,778,0
|
|
20240730,162300,408280640,778,778,778,778,0
|
|
20240730,162200,408280640,778,778,778,778,0
|
|
20240730,162100,408280640,778,778,778,778,0
|
|
20240730,162000,408280640,778,778,778,778,0
|
|
20240730,161900,408280640,778,778,778,778,0
|
|
20240730,161800,408280640,778,778,778,778,0
|
|
20240730,161700,408280640,778,778,778,778,0
|
|
20240730,161600,408280640,778,778,778,778,0
|
|
20240730,161500,408280640,778,778,778,778,0
|
|
20240730,161400,408280640,778,778,778,778,0
|
|
20240730,161300,408280640,778,778,778,778,0
|
|
20240730,161200,408280640,778,778,778,778,0
|
|
20240730,161100,408280640,778,778,778,778,0
|
|
20240730,161000,408280640,778,778,778,778,0
|
|
20240730,160900,408280640,778,778,778,778,0
|
|
20240730,160800,408280640,778,778,778,778,0
|
|
20240730,160700,408280640,778,778,778,778,0
|
|
20240730,160600,408280640,778,778,778,778,0
|
|
20240730,160500,408280640,778,778,778,778,0
|
|
20240730,160400,408280640,778,778,778,778,0
|
|
20240730,160300,408280640,778,778,778,778,12433
|
|
20240730,160200,408280640,778,778,778,778,0
|
|
20240730,160100,408280640,778,778,778,778,0
|
|
20240730,160000,408280640,778,778,778,778,0
|
|
20240730,155900,408280640,778,778,778,778,0
|
|
20240730,155800,408280640,778,778,778,778,0
|
|
20240730,155700,408280640,778,778,778,778,0
|
|
20240730,155600,408280640,778,778,778,778,0
|
|
20240730,155500,408280640,778,778,778,778,0
|
|
20240730,155400,408280640,778,778,778,778,0
|
|
20240730,155300,408280640,778,778,778,778,0
|
|
20240730,155200,408280640,778,778,778,778,0
|
|
20240730,155100,408280640,778,778,778,778,0
|
|
20240730,155000,408280640,778,778,778,778,0
|
|
20240730,154900,408280640,778,778,778,778,0
|
|
20240730,154800,408280640,778,778,778,778,0
|
|
20240730,154700,408280640,778,778,778,778,0
|
|
20240730,154600,408280640,778,778,778,778,0
|
|
20240730,154500,408280640,778,778,778,778,0
|
|
20240730,154400,408280640,778,778,778,778,0
|
|
20240730,154300,408280640,778,778,778,778,0
|
|
20240730,154200,408280640,778,778,778,778,0
|
|
20240730,154100,408280640,778,778,778,778,0
|
|
20240730,154000,408280640,778,778,778,778,0
|
|
20240730,153900,408280640,778,778,778,778,0
|
|
20240730,153800,408280640,778,778,778,778,0
|
|
20240730,153700,408280640,778,778,778,778,0
|
|
20240730,153600,408280640,778,778,778,778,0
|
|
20240730,153500,408280640,778,778,778,778,0
|
|
20240730,153400,408280640,778,778,778,778,0
|
|
20240730,153300,408280640,778,778,778,778,12433
|
|
20240730,153200,408280640,778,778,778,778,0
|
|
20240730,153100,408280640,778,778,778,778,0
|
|
20240730,153000,408280640,778,778,778,778,12433
|
|
20240730,152900,398607766,779,779,779,779,0
|
|
20240730,152800,398607766,779,779,779,779,0
|
|
20240730,152700,398607766,779,779,779,779,0
|
|
20240730,152600,398607766,779,779,779,779,0
|
|
20240730,152500,398607766,779,779,779,779,0
|
|
20240730,152400,398607766,779,779,779,779,0
|
|
20240730,152300,398607766,779,779,779,779,0
|
|
20240730,152200,398607766,779,779,779,779,0
|
|
20240730,152100,398607766,779,779,779,779,0
|
|
20240730,152000,398607766,779,779,779,779,0
|
|
20240730,151900,398607766,779,772,780,766,30216
|
|
20240730,151800,375096010,763,769,773,763,988
|
|
20240730,151700,374335812,774,774,774,774,0
|
|
20240730,151600,374335812,774,770,774,762,65
|
|
20240730,151500,374286158,777,776,777,776,5
|
|
20240730,151400,374282275,775,773,777,773,12488
|
|
20240730,151300,364590075,774,774,774,774,2
|
|
20240730,151200,364588527,775,762,775,761,12002
|
|
20240730,151100,355317977,772,764,772,764,12000
|
|
20240730,151000,346080378,769,752,770,752,12436
|
|
20240730,150900,336612511,752,752,752,752,0
|
|
20240730,150800,336612511,752,752,752,752,1
|
|
20240730,150700,336611759,750,750,750,750,0
|
|
20240730,150600,336611759,750,750,750,750,0
|
|
20240730,150500,336611759,750,750,750,750,0
|
|
20240730,150400,336611759,750,750,750,750,2000
|
|
20240730,150300,335111759,750,751,751,750,1000
|
|
20240730,150200,334361512,752,752,752,752,0
|
|
20240730,150100,334361512,752,752,752,752,0
|
|
20240730,150000,334361512,752,752,752,752,0
|
|
20240730,145900,334361512,752,752,752,752,1
|
|
20240730,145800,334360760,752,752,752,752,0
|
|
20240730,145700,334360760,752,752,752,752,1
|
|
20240730,145600,334360008,751,751,751,751,0
|
|
20240730,145500,334360008,751,751,751,751,1358
|
|
20240730,145400,333340150,751,751,751,751,141
|
|
20240730,145300,333234259,751,751,751,751,0
|
|
20240730,145200,333234259,751,751,751,751,130
|
|
20240730,145100,333136629,752,751,752,751,2521
|
|
20240730,145000,331243357,752,752,752,752,0
|
|
20240730,144900,331243357,752,751,752,750,5173
|
|
20240730,144800,327363278,752,752,752,752,10
|
|
20240730,144700,327355758,752,751,752,751,918
|
|
20240730,144600,326666339,751,751,751,751,200
|
|
20240730,144500,326516139,751,751,751,751,100
|
|
20240730,144400,326441039,750,751,751,750,3151
|
|
20240730,144300,324077788,751,751,751,751,200
|
|
20240730,144200,323927588,751,751,751,751,102
|
|
20240730,144100,323850986,752,751,752,751,401
|
|
20240730,144000,323549834,752,751,752,751,101
|
|
20240730,143900,323473982,752,750,752,750,400
|
|
20240730,143800,323173782,752,750,752,750,103
|
|
20240730,143700,323096332,752,752,752,752,50
|
|
20240730,143600,323058732,752,752,752,751,3176
|
|
20240730,143500,320673515,752,752,752,752,20
|
|
20240730,143400,320658475,755,755,755,755,0
|
|
20240730,143300,320658475,755,755,755,755,1
|
|
20240730,143200,320657720,752,752,752,752,0
|
|
20240730,143100,320657720,752,752,752,752,0
|
|
20240730,143000,320657720,752,752,752,752,600
|
|
20240730,142900,320206520,756,756,756,756,30
|
|
20240730,142800,320183840,756,756,756,756,0
|
|
20240730,142700,320183840,756,755,756,755,87
|
|
20240730,142600,320118154,755,755,755,755,12
|
|
20240730,142500,320109094,756,756,756,756,0
|
|
20240730,142400,320109094,756,754,756,752,1672
|
|
20240730,142300,318848748,755,755,755,755,0
|
|
20240730,142200,318848748,755,755,755,755,41
|
|
20240730,142100,318817793,756,755,756,755,108
|
|
20240730,142000,318736245,756,756,756,756,0
|
|
20240730,141900,318736245,756,756,756,756,0
|
|
20240730,141800,318736245,756,753,756,753,67
|
|
20240730,141700,318685791,753,753,753,753,5
|
|
20240730,141600,318682026,756,756,756,756,0
|
|
20240730,141500,318682026,756,756,756,756,1
|
|
20240730,141400,318681270,756,756,756,752,142
|
|
20240730,141300,318574478,752,753,753,751,9460
|
|
20240730,141200,311460260,756,756,756,756,0
|
|
20240730,141100,311460260,756,756,756,756,21
|
|
20240730,141000,311444384,757,755,757,755,229
|
|
20240730,140900,311271487,755,755,755,754,700
|
|
20240730,140800,310743175,757,757,757,757,3
|
|
20240730,140700,310740904,755,755,755,755,401
|
|
20240730,140600,310438149,757,757,757,755,115
|
|
20240730,140500,310351098,757,757,757,757,0
|
|
20240730,140400,310351098,757,757,757,757,2
|
|
20240730,140300,310349584,757,751,757,751,33
|
|
20240730,140200,310324783,757,757,757,757,0
|
|
20240730,140100,310324783,757,757,757,757,0
|
|
20240730,140000,310324783,757,757,757,757,0
|
|
20240730,135900,310324783,757,757,757,757,0
|
|
20240730,135800,310324783,757,757,757,757,0
|
|
20240730,135700,310324783,757,757,757,757,0
|
|
20240730,135600,310324783,757,752,757,750,2801
|
|
20240730,135500,308223716,757,757,757,757,0
|
|
20240730,135400,308223716,757,752,757,750,1021
|
|
20240730,135300,307457491,756,755,757,755,46
|
|
20240730,135200,307422729,757,757,757,757,1
|
|
20240730,135100,307421972,757,754,757,754,2
|
|
20240730,135000,307420461,759,759,759,759,0
|
|
20240730,134900,307420461,759,752,759,750,2099
|
|
20240730,134800,305845607,753,754,754,753,1387
|
|
20240730,134700,304800795,755,755,755,755,16
|
|
20240730,134600,304788715,760,759,760,759,2501
|
|
20240730,134500,302890455,759,759,759,759,0
|
|
20240730,134400,302890455,759,759,759,759,0
|
|
20240730,134300,302890455,759,757,759,757,5001
|
|
20240730,134200,299104696,757,757,757,757,0
|
|
20240730,134100,299104696,757,757,757,757,0
|
|
20240730,134000,299104696,757,757,757,757,0
|
|
20240730,133900,299104696,757,757,757,757,0
|
|
20240730,133800,299104696,757,757,757,757,0
|
|
20240730,133700,299104696,757,757,757,757,2
|
|
20240730,133600,299103182,754,754,754,754,0
|
|
20240730,133500,299103182,754,754,754,754,0
|
|
20240730,133400,299103182,754,755,755,754,273
|
|
20240730,133300,298897068,757,757,757,757,0
|
|
20240730,133200,298897068,757,757,757,757,0
|
|
20240730,133100,298897068,757,757,757,757,0
|
|
20240730,133000,298897068,757,757,757,757,1
|
|
20240730,132900,298896311,757,757,757,757,2
|
|
20240730,132800,298894797,757,757,757,757,0
|
|
20240730,132700,298894797,757,757,757,757,0
|
|
20240730,132600,298894797,757,756,757,756,21
|
|
20240730,132500,298878920,756,756,757,756,25
|
|
20240730,132400,298860019,756,756,756,756,350
|
|
20240730,132300,298595419,756,756,756,756,0
|
|
20240730,132200,298595419,756,756,756,756,1
|
|
20240730,132100,298594663,756,756,756,756,0
|
|
20240730,132000,298594663,756,756,756,756,0
|
|
20240730,131900,298594663,756,756,756,756,0
|
|
20240730,131800,298594663,756,756,756,756,0
|
|
20240730,131700,298594663,756,756,756,756,0
|
|
20240730,131600,298594663,756,756,756,756,0
|
|
20240730,131500,298594663,756,756,756,756,0
|
|
20240730,131400,298594663,756,756,756,756,0
|
|
20240730,131300,298594663,756,754,756,754,6
|
|
20240730,131200,298590137,754,751,754,751,1326
|
|
20240730,131100,297591146,750,751,751,750,900
|
|
20240730,131000,296916145,750,750,750,750,1
|
|
20240730,130900,296915395,751,751,751,751,20
|
|
20240730,130800,296900375,751,751,751,751,1
|
|
20240730,130700,296899624,751,751,751,751,132
|
|
20240730,130600,296800492,750,751,751,750,101
|
|
20240730,130500,296724741,750,750,750,750,0
|
|
20240730,130400,296724741,750,750,750,750,1050
|
|
20240730,130300,295937241,750,750,750,750,1059
|
|
20240730,130200,295142991,751,752,752,751,150
|
|
20240730,130100,295030291,752,752,752,752,152
|
|
20240730,130000,294915987,753,753,753,753,100
|
|
20240730,125900,294840687,758,749,758,749,4004
|
|
20240730,125800,291841682,749,751,751,748,4429
|
|
20240730,125700,288524801,751,752,753,751,1210
|
|
20240730,125600,287615068,756,756,756,756,0
|
|
20240730,125500,287615068,756,756,756,756,20
|
|
20240730,125400,287599948,756,752,756,752,101
|
|
20240730,125300,287523992,752,755,757,752,2077
|
|
20240730,125200,285952407,751,751,751,751,0
|
|
20240730,125100,285952407,751,751,751,751,0
|
|
20240730,125000,285952407,751,755,755,751,71
|
|
20240730,124900,285899002,750,750,750,750,0
|
|
20240730,124800,285899002,750,750,750,750,0
|
|
20240730,124700,285899002,750,750,750,750,0
|
|
20240730,124600,285899002,750,750,750,750,11
|
|
20240730,124500,285890752,756,756,756,756,22
|
|
20240730,124400,285874120,756,755,756,750,9016
|
|
20240730,124300,279092399,755,756,759,755,174
|
|
20240730,124200,278960921,756,756,759,756,201
|
|
20240730,124100,278808962,756,759,759,756,724
|
|
20240730,124000,278261615,759,759,759,759,0
|
|
20240730,123900,278261615,759,756,759,756,708
|
|
20240730,123800,277726364,756,756,756,756,8
|
|
20240730,123700,277720316,756,756,756,756,1118
|
|
20240730,123600,276875108,759,758,759,758,15
|
|
20240730,123500,276863736,756,756,756,756,311
|
|
20240730,123400,276628620,756,756,756,755,212
|
|
20240730,123300,276468349,756,756,756,756,0
|
|
20240730,123200,276468349,756,756,756,756,801
|
|
20240730,123100,275862793,761,761,761,761,0
|
|
20240730,123000,275862793,761,761,761,761,1
|
|
20240730,122900,275862032,761,761,761,761,0
|
|
20240730,122800,275862032,761,756,761,756,635
|
|
20240730,122700,275381967,762,760,762,760,18
|
|
20240730,122600,275368285,762,762,762,762,1
|
|
20240730,122500,275367523,762,756,762,755,4359
|
|
20240730,122400,272073212,762,758,762,757,3721
|
|
20240730,122300,269255442,758,758,758,758,0
|
|
20240730,122200,269255442,758,760,762,758,1533
|
|
20240730,122100,268090300,762,762,762,762,0
|
|
20240730,122000,268090300,762,762,762,762,0
|
|
20240730,121900,268090300,762,762,762,762,26
|
|
20240730,121800,268070488,762,762,762,762,0
|
|
20240730,121700,268070488,762,762,762,762,146
|
|
20240730,121600,267959236,762,762,762,762,1
|
|
20240730,121500,267958474,758,758,758,758,0
|
|
20240730,121400,267958474,758,758,758,758,100
|
|
20240730,121300,267882674,762,762,762,762,0
|
|
20240730,121200,267882674,762,762,762,762,0
|
|
20240730,121100,267882674,762,762,762,762,0
|
|
20240730,121000,267882674,762,761,762,758,302
|
|
20240730,120900,267653704,762,760,762,760,1888
|
|
20240730,120800,266218822,762,762,762,762,0
|
|
20240730,120700,266218822,762,762,762,762,1
|
|
20240730,120600,266218060,760,760,760,760,114
|
|
20240730,120500,266131420,759,759,759,759,0
|
|
20240730,120400,266131420,759,760,760,759,590
|
|
20240730,120300,265683530,760,760,760,760,1
|
|
20240730,120200,265682770,759,760,760,759,3045
|
|
20240730,120100,263370570,760,760,760,760,0
|
|
20240730,120000,263370570,760,760,760,760,27
|
|
20240730,115900,263350050,760,760,760,760,1416
|
|
20240730,115800,262273890,760,760,760,760,2
|
|
20240730,115700,262272370,760,760,760,760,20
|
|
20240730,115600,262257170,760,760,760,760,301
|
|
20240730,115500,262028410,760,760,760,760,5
|
|
20240730,115400,262024610,760,760,760,760,2
|
|
20240730,115300,262023090,759,760,760,759,265
|
|
20240730,115200,261821890,759,759,759,759,347
|
|
20240730,115100,261558517,760,759,760,759,71
|
|
20240730,115000,261504627,760,760,760,760,111
|
|
20240730,114900,261420267,760,760,760,760,0
|
|
20240730,114800,261420267,760,760,760,760,5
|
|
20240730,114700,261416467,760,760,760,760,527
|
|
20240730,114600,261015947,763,762,763,760,5225
|
|
20240730,114500,257043430,762,762,763,762,801
|
|
20240730,114400,256433067,763,763,763,763,11
|
|
20240730,114300,256424674,763,769,769,763,2245
|
|
20240730,114200,254709784,764,770,770,764,501
|
|
20240730,114100,254324020,770,770,770,770,2
|
|
20240730,114000,254322480,770,766,770,765,5777
|
|
20240730,113900,249901067,771,767,771,767,11
|
|
20240730,113800,249892618,767,767,767,767,1
|
|
20240730,113700,249891851,766,766,766,766,3981
|
|
20240730,113600,246842405,771,771,771,771,0
|
|
20240730,113500,246842405,771,769,771,767,4126
|
|
20240730,113400,243674736,771,771,771,770,3573
|
|
20240730,113300,240923453,771,771,771,771,1
|
|
20240730,113200,240922682,770,770,770,770,135
|
|
20240730,113100,240818732,770,771,771,770,892
|
|
20240730,113000,240131004,771,771,771,770,103
|
|
20240730,112900,240051592,771,771,771,771,1
|
|
20240730,112800,240050821,770,770,770,770,170
|
|
20240730,112700,239919921,771,770,771,770,2172
|
|
20240730,112600,238247480,770,770,770,770,50
|
|
20240730,112500,238208980,770,770,770,770,0
|
|
20240730,112400,238208980,770,770,770,770,0
|
|
20240730,112300,238208980,770,770,770,770,0
|
|
20240730,112200,238208980,770,770,770,770,39
|
|
20240730,112100,238178950,770,770,770,770,0
|
|
20240730,112000,238178950,770,770,770,770,3
|
|
20240730,111900,238176640,770,770,770,770,5
|
|
20240730,111800,238172790,770,770,770,770,0
|
|
20240730,111700,238172790,770,770,770,770,3
|
|
20240730,111600,238170480,768,769,769,768,21
|
|
20240730,111500,238154342,773,773,773,773,0
|
|
20240730,111400,238154342,773,773,773,773,0
|
|
20240730,111300,238154342,773,773,773,773,0
|
|
20240730,111200,238154342,773,773,773,773,0
|
|
20240730,111100,238154342,773,773,773,773,0
|
|
20240730,111000,238154342,773,773,773,773,0
|
|
20240730,110900,238154342,773,771,773,771,5639
|
|
20240730,110800,233795445,771,771,771,771,0
|
|
20240730,110700,233795445,771,770,771,768,8002
|
|
20240730,110600,227642924,771,771,771,771,1
|
|
20240730,110500,227642153,770,770,770,770,23
|
|
20240730,110400,227624443,773,770,773,769,12805
|
|
20240730,110300,217768235,773,771,773,770,5229
|
|
20240730,110200,213740780,774,774,774,774,0
|
|
20240730,110100,213740780,774,774,774,774,0
|
|
20240730,110000,213740780,774,773,774,770,24
|
|
20240730,105900,213722280,774,774,774,774,0
|
|
20240730,105800,213722280,774,774,774,769,703
|
|
20240730,105700,213180963,774,769,774,769,2
|
|
20240730,105600,213179420,774,773,774,773,5130
|
|
20240730,105500,209208899,773,772,774,772,7521
|
|
20240730,105400,203397106,769,769,769,769,1
|
|
20240730,105300,203396337,772,771,772,771,1685
|
|
20240730,105200,202096382,771,769,771,768,6835
|
|
20240730,105100,196836651,769,769,769,769,2
|
|
20240730,105000,196835113,769,770,770,769,109
|
|
20240730,104900,196751288,770,770,770,770,1
|
|
20240730,104800,196750518,769,770,770,769,500
|
|
20240730,104700,196366000,769,770,770,769,61
|
|
20240730,104600,196319090,769,769,769,769,102
|
|
20240730,104500,196240652,770,770,770,770,73
|
|
20240730,104400,196184442,770,770,770,770,0
|
|
20240730,104300,196184442,770,770,770,770,1
|
|
20240730,104200,196183672,769,771,771,769,23
|
|
20240730,104100,196165945,771,771,771,771,32
|
|
20240730,104000,196141273,771,771,771,771,0
|
|
20240730,103900,196141273,771,771,771,771,152
|
|
20240730,103800,196024081,772,772,772,772,5
|
|
20240730,103700,196020221,772,772,772,772,0
|
|
20240730,103600,196020221,772,772,772,772,0
|
|
20240730,103500,196020221,772,772,772,772,0
|
|
20240730,103400,196020221,772,772,772,772,0
|
|
20240730,103300,196020221,772,772,772,772,0
|
|
20240730,103200,196020221,772,772,772,772,0
|
|
20240730,103100,196020221,772,772,772,772,0
|
|
20240730,103000,196020221,772,771,772,771,1608
|
|
20240730,102900,194780447,771,771,771,771,1418
|
|
20240730,102800,193687169,771,771,771,771,15
|
|
20240730,102700,193675604,771,771,771,771,0
|
|
20240730,102600,193675604,771,771,771,771,20
|
|
20240730,102500,193660184,771,771,771,771,1
|
|
20240730,102400,193659413,770,770,771,770,552
|
|
20240730,102300,193234371,771,771,771,771,0
|
|
20240730,102200,193234371,771,771,771,771,212
|
|
20240730,102100,193070919,771,771,771,771,0
|
|
20240730,102000,193070919,771,771,771,771,0
|
|
20240730,101900,193070919,771,771,771,771,0
|
|
20240730,101800,193070919,771,766,771,766,201
|
|
20240730,101700,192916948,772,770,772,770,20162
|
|
20240730,101600,177372172,771,771,771,771,1
|
|
20240730,101500,177371401,766,772,772,766,1313
|
|
20240730,101400,176365601,770,770,770,770,100
|
|
20240730,101300,176288601,772,773,773,766,4520
|
|
20240730,101200,172822157,774,774,774,774,0
|
|
20240730,101100,172822157,774,774,774,774,0
|
|
20240730,101000,172822157,774,774,774,774,0
|
|
20240730,100900,172822157,774,774,774,774,200
|
|
20240730,100800,172667357,774,774,774,774,0
|
|
20240730,100700,172667357,774,774,774,774,17
|
|
20240730,100600,172654199,774,772,774,772,25
|
|
20240730,100500,172634893,774,772,774,772,429
|
|
20240730,100400,172303651,772,772,772,772,5
|
|
20240730,100300,172299791,772,771,772,771,1200
|
|
20240730,100200,171374549,772,772,772,772,4
|
|
20240730,100100,171371461,771,771,771,771,302
|
|
20240730,100000,171138619,771,771,771,771,30
|
|
20240730,095900,171115489,771,771,771,771,28
|
|
20240730,095800,171093901,771,768,771,768,1596
|
|
20240730,095700,169868128,768,768,768,768,400
|
|
20240730,095600,169560928,768,768,768,768,46
|
|
20240730,095500,169525600,768,768,768,768,49
|
|
20240730,095400,169487968,768,768,768,768,0
|
|
20240730,095300,169487968,768,769,769,767,8538
|
|
20240730,095200,162930518,771,772,772,771,43
|
|
20240730,095100,162897362,769,773,773,769,23
|
|
20240730,095000,162879611,769,775,775,769,2157
|
|
20240730,094900,161220740,775,777,777,769,989
|
|
20240730,094800,160457554,776,776,776,776,3584
|
|
20240730,094700,157676370,776,776,776,776,0
|
|
20240730,094600,157676370,776,775,776,775,1001
|
|
20240730,094500,156900594,776,776,776,776,13
|
|
20240730,094400,156890506,777,777,777,777,62
|
|
20240730,094300,156842332,777,777,777,777,100
|
|
20240730,094200,156764632,777,776,777,776,2003
|
|
20240730,094100,155210301,776,776,776,776,3
|
|
20240730,094000,155207973,773,777,777,773,12871
|
|
20240730,093900,145244096,777,779,779,777,8000
|
|
20240730,093800,139023836,781,779,781,778,3054
|
|
20240730,093700,136647418,781,781,781,781,30
|
|
20240730,093600,136623988,781,781,781,777,1358
|
|
20240730,093500,135564218,782,781,782,781,6456
|
|
20240730,093400,130522081,777,778,781,777,651
|
|
20240730,093300,130014497,781,780,781,777,15873
|
|
20240730,093200,117662126,782,780,782,780,7057
|
|
20240730,093100,112154908,780,777,780,777,3334
|
|
20240730,093000,109559479,778,777,778,773,1193
|
|
20240730,092900,108632545,776,778,778,776,13070
|
|
20240730,092800,98490040,778,776,780,773,12404
|
|
20240730,092700,88875074,776,779,780,776,1108
|
|
20240730,092600,88011989,782,775,784,775,31002
|
|
20240730,092500,63858273,774,768,776,768,30764
|
|
20240730,092400,40140834,768,768,768,768,14
|
|
20240730,092300,40130082,770,765,770,764,9580
|
|
20240730,092200,32783260,765,766,768,765,4738
|
|
20240730,092100,29154476,769,769,770,769,2099
|
|
20240730,092000,27540335,768,768,770,768,5142
|
|
20240730,091900,23588401,768,768,769,768,1516
|
|
20240730,091800,22424111,768,765,768,763,9356
|
|
20240730,091700,15263743,765,764,765,764,1116
|
|
20240730,091600,14411118,763,765,765,763,64
|
|
20240730,091500,14362278,765,765,765,765,1031
|
|
20240730,091400,13573563,765,765,765,762,1172
|
|
20240730,091300,12680173,765,765,765,762,3186
|
|
20240730,091200,10252102,765,764,765,764,3010
|
|
20240730,091100,7952456,764,765,765,762,827
|
|
20240730,091000,7322270,765,763,765,763,704
|
|
20240730,090900,6785116,765,765,765,765,2112
|
|
20240730,090800,5169436,762,762,762,762,2149
|
|
20240730,090700,3531898,766,766,766,766,186
|
|
20240730,090600,3389422,767,767,767,767,1000
|
|
20240730,090500,2622422,768,768,768,768,3
|
|
20240730,090400,2620118,768,768,768,768,10
|
|
20240730,090300,2612438,768,768,768,768,0
|
|
20240730,090200,2612438,768,768,768,768,310
|
|
20240730,090100,2374358,769,767,769,767,32
|
|
20240730,090000,2349775,760,765,765,760,3085
|