612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190900,50990441,752,752,752,752,452
|
|
20240726,190800,50990441,752,752,752,752,0
|
|
20240726,190700,50990441,752,752,752,752,0
|
|
20240726,190600,50990441,752,752,752,752,0
|
|
20240726,190500,50990441,752,752,752,752,0
|
|
20240726,190400,50990441,752,752,752,752,0
|
|
20240726,190300,50990441,752,752,752,752,0
|
|
20240726,190200,50990441,752,752,752,752,0
|
|
20240726,190100,50990441,752,752,752,752,0
|
|
20240726,190000,50990441,752,752,752,752,0
|
|
20240726,185900,50990441,752,752,752,752,0
|
|
20240726,185800,50990441,752,752,752,752,0
|
|
20240726,185700,50990441,752,752,752,752,0
|
|
20240726,185600,50990441,752,752,752,752,0
|
|
20240726,185500,50990441,752,752,752,752,0
|
|
20240726,185400,50990441,752,752,752,752,0
|
|
20240726,185300,50990441,752,752,752,752,0
|
|
20240726,185200,50990441,752,752,752,752,0
|
|
20240726,185100,50990441,752,752,752,752,0
|
|
20240726,185000,50990441,752,752,752,752,0
|
|
20240726,184900,50990441,752,752,752,752,0
|
|
20240726,184800,50990441,752,752,752,752,0
|
|
20240726,184700,50990441,752,752,752,752,0
|
|
20240726,184600,50990441,752,752,752,752,0
|
|
20240726,184500,50990441,752,752,752,752,0
|
|
20240726,184400,50990441,752,752,752,752,0
|
|
20240726,184300,50990441,752,752,752,752,0
|
|
20240726,184200,50990441,752,752,752,752,0
|
|
20240726,184100,50990441,752,752,752,752,0
|
|
20240726,184000,50990441,752,752,752,752,0
|
|
20240726,183900,50990441,752,752,752,752,452
|
|
20240726,183800,50990441,752,752,752,752,0
|
|
20240726,183700,50990441,752,752,752,752,0
|
|
20240726,183600,50990441,752,752,752,752,0
|
|
20240726,183500,50990441,752,752,752,752,0
|
|
20240726,183400,50990441,752,752,752,752,0
|
|
20240726,183300,50990441,752,752,752,752,0
|
|
20240726,183200,50990441,752,752,752,752,0
|
|
20240726,183100,50990441,752,752,752,752,0
|
|
20240726,183000,50990441,752,752,752,752,0
|
|
20240726,182900,50990441,752,752,752,752,0
|
|
20240726,182800,50990441,752,752,752,752,0
|
|
20240726,182700,50990441,752,752,752,752,0
|
|
20240726,182600,50990441,752,752,752,752,0
|
|
20240726,182500,50990441,752,752,752,752,0
|
|
20240726,182400,50990441,752,752,752,752,0
|
|
20240726,182300,50990441,752,752,752,752,0
|
|
20240726,182200,50990441,752,752,752,752,0
|
|
20240726,182100,50990441,752,752,752,752,0
|
|
20240726,182000,50990441,752,752,752,752,0
|
|
20240726,181900,50990441,752,752,752,752,0
|
|
20240726,181800,50990441,752,752,752,752,0
|
|
20240726,181700,50990441,752,752,752,752,0
|
|
20240726,181600,50990441,752,752,752,752,0
|
|
20240726,181500,50990441,752,752,752,752,0
|
|
20240726,181400,50990441,752,752,752,752,0
|
|
20240726,181300,50990441,752,752,752,752,0
|
|
20240726,181200,50990441,752,752,752,752,0
|
|
20240726,181100,50990441,752,752,752,752,0
|
|
20240726,181000,50990441,752,752,752,752,0
|
|
20240726,180900,50990441,752,752,752,752,452
|
|
20240726,180800,50990441,752,752,752,752,0
|
|
20240726,180700,50990441,752,752,752,752,0
|
|
20240726,180600,50990441,752,752,752,752,0
|
|
20240726,180500,50990441,752,752,752,752,0
|
|
20240726,180400,50990441,752,752,752,752,0
|
|
20240726,180300,50990441,752,752,752,752,0
|
|
20240726,180200,50990441,752,752,752,752,0
|
|
20240726,180100,50990441,752,752,752,752,0
|
|
20240726,180000,50990441,752,752,752,752,0
|
|
20240726,175900,50990441,752,752,752,752,0
|
|
20240726,175800,50990441,752,752,752,752,0
|
|
20240726,175700,50990441,752,752,752,752,0
|
|
20240726,175600,50990441,752,752,752,752,0
|
|
20240726,175500,50990441,752,752,752,752,0
|
|
20240726,175400,50990441,752,752,752,752,0
|
|
20240726,175300,50990441,752,752,752,752,0
|
|
20240726,175200,50990441,752,752,752,752,0
|
|
20240726,175100,50990441,752,752,752,752,0
|
|
20240726,175000,50990441,752,752,752,752,0
|
|
20240726,174900,50990441,752,752,752,752,0
|
|
20240726,174800,50990441,752,752,752,752,0
|
|
20240726,174700,50990441,752,752,752,752,0
|
|
20240726,174600,50990441,752,752,752,752,0
|
|
20240726,174500,50990441,752,752,752,752,0
|
|
20240726,174400,50990441,752,752,752,752,0
|
|
20240726,174300,50990441,752,752,752,752,0
|
|
20240726,174200,50990441,752,752,752,752,0
|
|
20240726,174100,50990441,752,752,752,752,0
|
|
20240726,174000,50990441,752,752,752,752,0
|
|
20240726,173900,50990441,752,752,752,752,452
|
|
20240726,173800,50990441,752,752,752,752,0
|
|
20240726,173700,50990441,752,752,752,752,0
|
|
20240726,173600,50990441,752,752,752,752,0
|
|
20240726,173500,50990441,752,752,752,752,0
|
|
20240726,173400,50990441,752,752,752,752,0
|
|
20240726,173300,50990441,752,752,752,752,0
|
|
20240726,173200,50990441,752,752,752,752,0
|
|
20240726,173100,50990441,752,752,752,752,0
|
|
20240726,173000,50990441,752,752,752,752,0
|
|
20240726,172900,50990441,752,752,752,752,0
|
|
20240726,172800,50990441,752,752,752,752,0
|
|
20240726,172700,50990441,752,752,752,752,0
|
|
20240726,172600,50990441,752,752,752,752,0
|
|
20240726,172500,50990441,752,752,752,752,0
|
|
20240726,172400,50990441,752,752,752,752,0
|
|
20240726,172300,50990441,752,752,752,752,0
|
|
20240726,172200,50990441,752,752,752,752,0
|
|
20240726,172100,50990441,752,752,752,752,0
|
|
20240726,172000,50990441,752,752,752,752,0
|
|
20240726,171900,50990441,752,752,752,752,0
|
|
20240726,171800,50990441,752,752,752,752,0
|
|
20240726,171700,50990441,752,752,752,752,0
|
|
20240726,171600,50990441,752,752,752,752,0
|
|
20240726,171500,50990441,752,752,752,752,0
|
|
20240726,171400,50990441,752,752,752,752,0
|
|
20240726,171300,50990441,752,752,752,752,0
|
|
20240726,171200,50990441,752,752,752,752,0
|
|
20240726,171100,50990441,752,752,752,752,0
|
|
20240726,171000,50990441,752,752,752,752,0
|
|
20240726,170900,50990441,752,752,752,752,452
|
|
20240726,170800,50990441,752,752,752,752,0
|
|
20240726,170700,50990441,752,752,752,752,0
|
|
20240726,170600,50990441,752,752,752,752,0
|
|
20240726,170500,50990441,752,752,752,752,0
|
|
20240726,170400,50990441,752,752,752,752,0
|
|
20240726,170300,50990441,752,752,752,752,0
|
|
20240726,170200,50990441,752,752,752,752,0
|
|
20240726,170100,50990441,752,752,752,752,0
|
|
20240726,170000,50990441,752,752,752,752,0
|
|
20240726,165900,50990441,752,752,752,752,0
|
|
20240726,165800,50990441,752,752,752,752,0
|
|
20240726,165700,50990441,752,752,752,752,0
|
|
20240726,165600,50990441,752,752,752,752,0
|
|
20240726,165500,50990441,752,752,752,752,0
|
|
20240726,165400,50990441,752,752,752,752,0
|
|
20240726,165300,50990441,752,752,752,752,0
|
|
20240726,165200,50990441,752,752,752,752,0
|
|
20240726,165100,50990441,752,752,752,752,0
|
|
20240726,165000,50990441,752,752,752,752,0
|
|
20240726,164900,50990441,752,752,752,752,0
|
|
20240726,164800,50990441,752,752,752,752,0
|
|
20240726,164700,50990441,752,752,752,752,0
|
|
20240726,164600,50990441,752,752,752,752,0
|
|
20240726,164500,50990441,752,752,752,752,0
|
|
20240726,164400,50990441,752,752,752,752,0
|
|
20240726,164300,50990441,752,752,752,752,0
|
|
20240726,164200,50990441,752,752,752,752,0
|
|
20240726,164100,50990441,752,752,752,752,0
|
|
20240726,164000,50990441,752,752,752,752,0
|
|
20240726,163900,50990441,752,752,752,752,452
|
|
20240726,163800,50990441,752,752,752,752,0
|
|
20240726,163700,50990441,752,752,752,752,0
|
|
20240726,163600,50990441,752,752,752,752,0
|
|
20240726,163500,50990441,752,752,752,752,0
|
|
20240726,163400,50990441,752,752,752,752,0
|
|
20240726,163300,50990441,752,752,752,752,0
|
|
20240726,163200,50990441,752,752,752,752,0
|
|
20240726,163100,50990441,752,752,752,752,0
|
|
20240726,163000,50990441,752,752,752,752,0
|
|
20240726,162900,50990441,752,752,752,752,0
|
|
20240726,162800,50990441,752,752,752,752,0
|
|
20240726,162700,50990441,752,752,752,752,0
|
|
20240726,162600,50990441,752,752,752,752,0
|
|
20240726,162500,50990441,752,752,752,752,0
|
|
20240726,162400,50990441,752,752,752,752,0
|
|
20240726,162300,50990441,752,752,752,752,0
|
|
20240726,162200,50990441,752,752,752,752,0
|
|
20240726,162100,50990441,752,752,752,752,0
|
|
20240726,162000,50990441,752,752,752,752,0
|
|
20240726,161900,50990441,752,752,752,752,0
|
|
20240726,161800,50990441,752,752,752,752,0
|
|
20240726,161700,50990441,752,752,752,752,0
|
|
20240726,161600,50990441,752,752,752,752,0
|
|
20240726,161500,50990441,752,752,752,752,0
|
|
20240726,161400,50990441,752,752,752,752,0
|
|
20240726,161300,50990441,752,752,752,752,0
|
|
20240726,161200,50990441,752,752,752,752,0
|
|
20240726,161100,50990441,752,752,752,752,0
|
|
20240726,161000,50990441,752,752,752,752,0
|
|
20240726,160900,50990441,752,752,752,752,452
|
|
20240726,160800,50990441,752,752,752,752,0
|
|
20240726,160700,50990441,752,752,752,752,0
|
|
20240726,160600,50990441,752,752,752,752,0
|
|
20240726,160500,50990441,752,752,752,752,0
|
|
20240726,160400,50990441,752,752,752,752,0
|
|
20240726,160300,50990441,752,752,752,752,0
|
|
20240726,160200,50990441,752,752,752,752,0
|
|
20240726,160100,50990441,752,752,752,752,0
|
|
20240726,160000,50990441,752,752,752,752,0
|
|
20240726,155900,50990441,752,752,752,752,0
|
|
20240726,155800,50990441,752,752,752,752,0
|
|
20240726,155700,50990441,752,752,752,752,0
|
|
20240726,155600,50990441,752,752,752,752,0
|
|
20240726,155500,50990441,752,752,752,752,0
|
|
20240726,155400,50990441,752,752,752,752,0
|
|
20240726,155300,50990441,752,752,752,752,0
|
|
20240726,155200,50990441,752,752,752,752,0
|
|
20240726,155100,50990441,752,752,752,752,0
|
|
20240726,155000,50990441,752,752,752,752,0
|
|
20240726,154900,50990441,752,752,752,752,0
|
|
20240726,154800,50990441,752,752,752,752,0
|
|
20240726,154700,50990441,752,752,752,752,0
|
|
20240726,154600,50990441,752,752,752,752,0
|
|
20240726,154500,50990441,752,752,752,752,0
|
|
20240726,154400,50990441,752,752,752,752,0
|
|
20240726,154300,50990441,752,752,752,752,0
|
|
20240726,154200,50990441,752,752,752,752,0
|
|
20240726,154100,50990441,752,752,752,752,0
|
|
20240726,154000,50990441,752,752,752,752,0
|
|
20240726,153900,50990441,752,752,752,752,452
|
|
20240726,153800,50990441,752,752,752,752,0
|
|
20240726,153700,50990441,752,752,752,752,0
|
|
20240726,153600,50990441,752,752,752,752,0
|
|
20240726,153500,50990441,752,752,752,752,0
|
|
20240726,153400,50990441,752,752,752,752,0
|
|
20240726,153300,50990441,752,752,752,752,0
|
|
20240726,153200,50990441,752,752,752,752,0
|
|
20240726,153100,50990441,752,752,752,752,0
|
|
20240726,153000,50990441,752,752,752,752,452
|
|
20240726,152900,50650537,752,752,752,752,0
|
|
20240726,152800,50650537,752,752,752,752,0
|
|
20240726,152700,50650537,752,752,752,752,0
|
|
20240726,152600,50650537,752,752,752,752,0
|
|
20240726,152500,50650537,752,752,752,752,0
|
|
20240726,152400,50650537,752,752,752,752,0
|
|
20240726,152300,50650537,752,752,752,752,0
|
|
20240726,152200,50650537,752,752,752,752,0
|
|
20240726,152100,50650537,752,752,752,752,0
|
|
20240726,152000,50650537,752,752,752,752,0
|
|
20240726,151900,50650537,752,750,752,750,2004
|
|
20240726,151800,49147529,752,750,752,750,1418
|
|
20240726,151700,48084024,749,749,749,749,1977
|
|
20240726,151600,46603251,751,749,751,749,6
|
|
20240726,151500,46598755,751,751,751,751,0
|
|
20240726,151400,46598755,751,750,751,750,206
|
|
20240726,151300,46444254,751,751,751,751,10
|
|
20240726,151200,46436744,751,752,752,751,12
|
|
20240726,151100,46427731,752,752,752,752,0
|
|
20240726,151000,46427731,752,752,752,752,0
|
|
20240726,150900,46427731,752,752,752,752,0
|
|
20240726,150800,46427731,752,752,752,752,0
|
|
20240726,150700,46427731,752,752,752,752,0
|
|
20240726,150600,46427731,752,752,752,752,0
|
|
20240726,150500,46427731,752,752,752,752,0
|
|
20240726,150400,46427731,752,749,752,749,2606
|
|
20240726,150300,44475831,749,751,751,749,2396
|
|
20240726,150200,42679526,752,752,752,752,1
|
|
20240726,150100,42678774,752,752,752,752,0
|
|
20240726,150000,42678774,752,752,752,752,0
|
|
20240726,145900,42678774,752,751,752,751,705
|
|
20240726,145800,42149318,751,751,751,751,0
|
|
20240726,145700,42149318,751,751,751,751,7
|
|
20240726,145600,42144061,751,751,751,751,373
|
|
20240726,145500,41863938,751,751,751,751,100
|
|
20240726,145400,41788838,751,751,751,751,0
|
|
20240726,145300,41788838,751,751,751,751,0
|
|
20240726,145200,41788838,751,751,751,751,0
|
|
20240726,145100,41788838,751,751,751,751,1
|
|
20240726,145000,41788087,750,751,751,750,2
|
|
20240726,144900,41786586,750,750,750,750,1
|
|
20240726,144800,41785836,751,751,751,751,0
|
|
20240726,144700,41785836,751,751,751,751,0
|
|
20240726,144600,41785836,751,751,751,751,0
|
|
20240726,144500,41785836,751,751,751,751,0
|
|
20240726,144400,41785836,751,751,751,751,0
|
|
20240726,144300,41785836,751,751,751,751,0
|
|
20240726,144200,41785836,751,751,751,751,0
|
|
20240726,144100,41785836,751,751,751,751,0
|
|
20240726,144000,41785836,751,751,751,751,0
|
|
20240726,143900,41785836,751,751,751,751,0
|
|
20240726,143800,41785836,751,751,751,751,0
|
|
20240726,143700,41785836,751,751,751,751,0
|
|
20240726,143600,41785836,751,750,751,750,2
|
|
20240726,143500,41784335,751,751,751,751,0
|
|
20240726,143400,41784335,751,751,751,751,0
|
|
20240726,143300,41784335,751,751,751,751,0
|
|
20240726,143200,41784335,751,751,751,751,0
|
|
20240726,143100,41784335,751,751,751,751,0
|
|
20240726,143000,41784335,751,751,751,751,0
|
|
20240726,142900,41784335,751,751,751,751,0
|
|
20240726,142800,41784335,751,751,751,751,0
|
|
20240726,142700,41784335,751,751,751,751,0
|
|
20240726,142600,41784335,751,751,751,751,0
|
|
20240726,142500,41784335,751,751,751,751,0
|
|
20240726,142400,41784335,751,751,751,751,4
|
|
20240726,142300,41781331,750,750,750,750,396
|
|
20240726,142200,41484331,750,750,750,750,0
|
|
20240726,142100,41484331,750,750,750,750,0
|
|
20240726,142000,41484331,750,750,750,750,1
|
|
20240726,141900,41483581,750,750,750,750,400
|
|
20240726,141800,41183581,750,750,750,750,0
|
|
20240726,141700,41183581,750,750,750,750,0
|
|
20240726,141600,41183581,750,750,750,750,0
|
|
20240726,141500,41183581,750,750,750,750,0
|
|
20240726,141400,41183581,750,750,750,750,0
|
|
20240726,141300,41183581,750,750,750,750,0
|
|
20240726,141200,41183581,750,750,750,750,0
|
|
20240726,141100,41183581,750,750,750,750,0
|
|
20240726,141000,41183581,750,750,750,750,1
|
|
20240726,140900,41182831,750,750,750,750,3
|
|
20240726,140800,41180581,749,749,749,749,0
|
|
20240726,140700,41180581,749,749,749,749,0
|
|
20240726,140600,41180581,749,749,749,749,0
|
|
20240726,140500,41180581,749,749,749,749,1968
|
|
20240726,140400,39706549,749,749,749,749,0
|
|
20240726,140300,39706549,749,749,749,749,0
|
|
20240726,140200,39706549,749,749,749,749,0
|
|
20240726,140100,39706549,749,749,749,749,1
|
|
20240726,140000,39705800,749,749,749,749,0
|
|
20240726,135900,39705800,749,749,749,749,0
|
|
20240726,135800,39705800,749,749,749,749,3
|
|
20240726,135700,39703553,749,749,749,749,2
|
|
20240726,135600,39702055,749,749,749,749,0
|
|
20240726,135500,39702055,749,749,749,749,0
|
|
20240726,135400,39702055,749,749,749,749,3
|
|
20240726,135300,39699808,749,749,749,749,0
|
|
20240726,135200,39699808,749,749,749,749,72
|
|
20240726,135100,39645880,749,749,749,749,0
|
|
20240726,135000,39645880,749,749,749,749,4
|
|
20240726,134900,39642884,749,749,749,749,0
|
|
20240726,134800,39642884,749,749,749,749,34
|
|
20240726,134700,39617418,748,748,748,748,1
|
|
20240726,134600,39616670,749,749,749,749,300
|
|
20240726,134500,39391970,749,749,749,749,5
|
|
20240726,134400,39388225,749,749,749,749,32
|
|
20240726,134300,39364257,749,749,749,749,0
|
|
20240726,134200,39364257,749,749,749,749,0
|
|
20240726,134100,39364257,749,749,749,749,0
|
|
20240726,134000,39364257,749,749,749,749,0
|
|
20240726,133900,39364257,749,749,749,749,5
|
|
20240726,133800,39360512,749,749,749,749,0
|
|
20240726,133700,39360512,749,749,749,749,0
|
|
20240726,133600,39360512,749,749,749,749,0
|
|
20240726,133500,39360512,749,749,749,749,0
|
|
20240726,133400,39360512,749,749,749,749,0
|
|
20240726,133300,39360512,749,749,749,749,14
|
|
20240726,133200,39350026,749,749,749,749,800
|
|
20240726,133100,38750826,748,748,748,748,40
|
|
20240726,133000,38720906,749,749,749,749,0
|
|
20240726,132900,38720906,749,749,749,749,0
|
|
20240726,132800,38720906,749,749,749,749,0
|
|
20240726,132700,38720906,749,749,749,749,0
|
|
20240726,132600,38720906,749,749,749,749,0
|
|
20240726,132500,38720906,749,749,749,749,45
|
|
20240726,132400,38687201,749,749,749,749,0
|
|
20240726,132300,38687201,749,749,749,749,0
|
|
20240726,132200,38687201,749,749,749,749,0
|
|
20240726,132100,38687201,749,749,749,749,21
|
|
20240726,132000,38671472,749,749,749,749,60
|
|
20240726,131900,38626532,749,749,749,749,0
|
|
20240726,131800,38626532,749,749,749,749,0
|
|
20240726,131700,38626532,749,749,749,749,0
|
|
20240726,131600,38626532,749,749,749,749,10
|
|
20240726,131500,38619042,749,749,749,749,14
|
|
20240726,131400,38608556,749,749,749,749,0
|
|
20240726,131300,38608556,749,749,749,749,0
|
|
20240726,131200,38608556,749,749,749,749,1
|
|
20240726,131100,38607807,749,749,749,749,1
|
|
20240726,131000,38607058,746,746,746,746,1
|
|
20240726,130900,38606312,749,749,749,749,0
|
|
20240726,130800,38606312,749,749,749,749,5
|
|
20240726,130700,38602567,747,747,747,747,0
|
|
20240726,130600,38602567,747,747,747,747,133
|
|
20240726,130500,38503216,747,747,747,747,0
|
|
20240726,130400,38503216,747,747,747,747,0
|
|
20240726,130300,38503216,747,747,747,747,0
|
|
20240726,130200,38503216,747,747,747,747,2001
|
|
20240726,130100,37008469,747,747,747,747,550
|
|
20240726,130000,36597619,746,746,746,746,4
|
|
20240726,125900,36594635,747,747,747,747,1760
|
|
20240726,125800,35279915,749,749,749,749,0
|
|
20240726,125700,35279915,749,749,749,749,0
|
|
20240726,125600,35279915,749,749,749,749,0
|
|
20240726,125500,35279915,749,749,749,749,0
|
|
20240726,125400,35279915,749,749,749,749,0
|
|
20240726,125300,35279915,749,749,749,749,0
|
|
20240726,125200,35279915,749,749,749,749,0
|
|
20240726,125100,35279915,749,749,749,749,0
|
|
20240726,125000,35279915,749,749,749,749,1
|
|
20240726,124900,35279166,748,748,748,748,0
|
|
20240726,124800,35279166,748,748,748,748,0
|
|
20240726,124700,35279166,748,749,749,748,300
|
|
20240726,124600,35054716,749,749,749,749,1
|
|
20240726,124500,35053967,749,749,749,749,0
|
|
20240726,124400,35053967,749,749,749,749,0
|
|
20240726,124300,35053967,749,749,749,749,0
|
|
20240726,124200,35053967,749,749,749,749,0
|
|
20240726,124100,35053967,749,749,749,749,200
|
|
20240726,124000,34904167,749,749,749,749,3
|
|
20240726,123900,34901920,749,749,749,749,0
|
|
20240726,123800,34901920,749,749,749,749,0
|
|
20240726,123700,34901920,749,749,749,749,0
|
|
20240726,123600,34901920,749,749,749,749,0
|
|
20240726,123500,34901920,749,749,749,749,0
|
|
20240726,123400,34901920,749,749,749,749,0
|
|
20240726,123300,34901920,749,749,749,749,0
|
|
20240726,123200,34901920,749,749,749,749,23
|
|
20240726,123100,34884693,749,749,749,749,7
|
|
20240726,123000,34879450,750,750,750,750,0
|
|
20240726,122900,34879450,750,750,750,750,0
|
|
20240726,122800,34879450,750,750,750,750,0
|
|
20240726,122700,34879450,750,750,750,750,0
|
|
20240726,122600,34879450,750,750,750,750,0
|
|
20240726,122500,34879450,750,750,750,750,300
|
|
20240726,122400,34654450,750,750,750,750,0
|
|
20240726,122300,34654450,750,750,750,750,0
|
|
20240726,122200,34654450,750,750,750,750,0
|
|
20240726,122100,34654450,750,750,750,750,1
|
|
20240726,122000,34653700,747,747,747,747,0
|
|
20240726,121900,34653700,747,747,747,747,0
|
|
20240726,121800,34653700,747,747,747,747,0
|
|
20240726,121700,34653700,747,749,749,747,965
|
|
20240726,121600,33932674,750,750,750,750,0
|
|
20240726,121500,33932674,750,750,750,750,0
|
|
20240726,121400,33932674,750,750,750,750,0
|
|
20240726,121300,33932674,750,750,750,750,0
|
|
20240726,121200,33932674,750,750,750,750,0
|
|
20240726,121100,33932674,750,750,750,750,0
|
|
20240726,121000,33932674,750,750,750,750,0
|
|
20240726,120900,33932674,750,750,750,750,0
|
|
20240726,120800,33932674,750,750,750,750,0
|
|
20240726,120700,33932674,750,750,750,750,255
|
|
20240726,120600,33741424,751,751,751,751,0
|
|
20240726,120500,33741424,751,751,751,751,0
|
|
20240726,120400,33741424,751,751,751,751,0
|
|
20240726,120300,33741424,751,751,751,751,0
|
|
20240726,120200,33741424,751,751,751,751,0
|
|
20240726,120100,33741424,751,751,751,751,0
|
|
20240726,120000,33741424,751,751,751,751,66
|
|
20240726,115900,33691858,751,751,751,751,0
|
|
20240726,115800,33691858,751,751,751,751,30
|
|
20240726,115700,33669328,751,751,751,751,0
|
|
20240726,115600,33669328,751,751,751,751,5
|
|
20240726,115500,33665573,751,751,751,751,0
|
|
20240726,115400,33665573,751,751,751,751,1
|
|
20240726,115300,33664822,751,751,751,751,0
|
|
20240726,115200,33664822,751,751,751,751,1
|
|
20240726,115100,33664071,751,751,751,751,0
|
|
20240726,115000,33664071,751,751,751,751,0
|
|
20240726,114900,33664071,751,751,751,751,0
|
|
20240726,114800,33664071,751,751,751,751,1
|
|
20240726,114700,33663320,751,751,751,751,0
|
|
20240726,114600,33663320,751,751,751,751,0
|
|
20240726,114500,33663320,751,751,751,751,0
|
|
20240726,114400,33663320,751,751,751,751,0
|
|
20240726,114300,33663320,751,751,751,751,0
|
|
20240726,114200,33663320,751,749,751,749,2751
|
|
20240726,114100,31600070,750,750,750,750,0
|
|
20240726,114000,31600070,750,750,750,750,0
|
|
20240726,113900,31600070,750,750,750,750,0
|
|
20240726,113800,31600070,750,750,750,750,0
|
|
20240726,113700,31600070,750,750,750,750,0
|
|
20240726,113600,31600070,750,750,750,750,0
|
|
20240726,113500,31600070,750,750,750,750,30
|
|
20240726,113400,31577570,750,750,750,750,0
|
|
20240726,113300,31577570,750,750,750,750,0
|
|
20240726,113200,31577570,750,750,750,750,0
|
|
20240726,113100,31577570,750,750,750,750,0
|
|
20240726,113000,31577570,750,747,750,747,5
|
|
20240726,112900,31573826,747,747,747,747,0
|
|
20240726,112800,31573826,747,747,747,747,0
|
|
20240726,112700,31573826,747,747,747,747,0
|
|
20240726,112600,31573826,747,747,747,747,0
|
|
20240726,112500,31573826,747,747,747,747,0
|
|
20240726,112400,31573826,747,748,748,747,200
|
|
20240726,112300,31424376,749,749,749,749,0
|
|
20240726,112200,31424376,749,749,749,749,0
|
|
20240726,112100,31424376,749,749,749,749,0
|
|
20240726,112000,31424376,749,749,749,749,0
|
|
20240726,111900,31424376,749,749,749,749,0
|
|
20240726,111800,31424376,749,749,749,749,0
|
|
20240726,111700,31424376,749,749,749,749,0
|
|
20240726,111600,31424376,749,749,749,749,876
|
|
20240726,111500,30768252,749,749,749,749,0
|
|
20240726,111400,30768252,749,749,749,749,3
|
|
20240726,111300,30766005,749,749,749,749,0
|
|
20240726,111200,30766005,749,749,749,749,19
|
|
20240726,111100,30751774,749,749,749,749,1
|
|
20240726,111000,30751025,747,747,747,747,133
|
|
20240726,110900,30651674,749,749,749,749,0
|
|
20240726,110800,30651674,749,749,749,749,1
|
|
20240726,110700,30650925,747,747,747,747,0
|
|
20240726,110600,30650925,747,747,747,747,0
|
|
20240726,110500,30650925,747,747,747,747,0
|
|
20240726,110400,30650925,747,747,747,747,1
|
|
20240726,110300,30650178,749,749,749,749,0
|
|
20240726,110200,30650178,749,749,749,749,1
|
|
20240726,110100,30649429,747,747,747,747,6
|
|
20240726,110000,30644947,750,750,750,750,0
|
|
20240726,105900,30644947,750,750,750,750,0
|
|
20240726,105800,30644947,750,750,750,750,0
|
|
20240726,105700,30644947,750,750,750,750,0
|
|
20240726,105600,30644947,750,750,750,750,0
|
|
20240726,105500,30644947,750,750,750,750,0
|
|
20240726,105400,30644947,750,750,750,750,0
|
|
20240726,105300,30644947,750,750,750,750,1
|
|
20240726,105200,30644197,747,747,747,747,200
|
|
20240726,105100,30494797,747,747,747,747,0
|
|
20240726,105000,30494797,747,747,747,747,1
|
|
20240726,104900,30494050,750,747,750,747,2
|
|
20240726,104800,30492553,750,750,750,750,0
|
|
20240726,104700,30492553,750,750,750,750,0
|
|
20240726,104600,30492553,750,750,750,750,1
|
|
20240726,104500,30491803,747,748,748,747,974
|
|
20240726,104400,29764163,748,748,748,748,680
|
|
20240726,104300,29255523,750,750,750,750,0
|
|
20240726,104200,29255523,750,750,750,750,1
|
|
20240726,104100,29254773,749,749,749,749,0
|
|
20240726,104000,29254773,749,749,749,749,0
|
|
20240726,103900,29254773,749,748,749,748,765
|
|
20240726,103800,28681789,749,749,749,749,0
|
|
20240726,103700,28681789,749,749,749,749,0
|
|
20240726,103600,28681789,749,749,749,749,0
|
|
20240726,103500,28681789,749,749,749,749,1
|
|
20240726,103400,28681040,750,750,750,750,0
|
|
20240726,103300,28681040,750,750,750,750,0
|
|
20240726,103200,28681040,750,750,750,750,0
|
|
20240726,103100,28681040,750,750,750,750,70
|
|
20240726,103000,28628540,750,750,750,750,0
|
|
20240726,102900,28628540,750,750,750,750,30
|
|
20240726,102800,28606040,749,749,749,749,262
|
|
20240726,102700,28409802,749,748,749,748,30004
|
|
20240726,102600,5965831,748,748,748,748,12
|
|
20240726,102500,5956855,748,748,748,748,0
|
|
20240726,102400,5956855,748,748,748,748,0
|
|
20240726,102300,5956855,748,748,748,748,0
|
|
20240726,102200,5956855,748,748,748,748,0
|
|
20240726,102100,5956855,748,748,748,748,0
|
|
20240726,102000,5956855,748,748,748,748,0
|
|
20240726,101900,5956855,748,748,748,748,0
|
|
20240726,101800,5956855,748,748,748,748,0
|
|
20240726,101700,5956855,748,748,748,748,0
|
|
20240726,101600,5956855,748,748,748,748,0
|
|
20240726,101500,5956855,748,748,748,748,0
|
|
20240726,101400,5956855,748,748,748,748,0
|
|
20240726,101300,5956855,748,748,748,748,3
|
|
20240726,101200,5954611,748,748,748,748,56
|
|
20240726,101100,5912723,749,749,749,749,0
|
|
20240726,101000,5912723,749,749,749,749,0
|
|
20240726,100900,5912723,749,748,749,748,201
|
|
20240726,100800,5762374,749,749,749,749,1
|
|
20240726,100700,5761625,749,749,749,749,0
|
|
20240726,100600,5761625,749,749,749,749,0
|
|
20240726,100500,5761625,749,749,749,749,0
|
|
20240726,100400,5761625,749,749,749,749,0
|
|
20240726,100300,5761625,749,749,749,749,9
|
|
20240726,100200,5754884,749,749,749,749,2
|
|
20240726,100100,5753386,749,749,749,749,4
|
|
20240726,100000,5750390,749,749,749,749,2
|
|
20240726,095900,5748892,749,749,749,749,0
|
|
20240726,095800,5748892,749,749,749,749,0
|
|
20240726,095700,5748892,749,749,749,749,0
|
|
20240726,095600,5748892,749,749,749,749,5
|
|
20240726,095500,5745147,749,749,749,749,0
|
|
20240726,095400,5745147,749,749,749,749,4
|
|
20240726,095300,5742151,749,749,749,748,122
|
|
20240726,095200,5650774,749,749,749,749,7
|
|
20240726,095100,5645531,749,749,749,749,1
|
|
20240726,095000,5644782,749,749,749,749,0
|
|
20240726,094900,5644782,749,749,749,749,1
|
|
20240726,094800,5644033,748,748,748,748,4
|
|
20240726,094700,5641041,749,749,749,749,3
|
|
20240726,094600,5638794,749,749,749,749,0
|
|
20240726,094500,5638794,749,749,749,749,32
|
|
20240726,094400,5614826,749,749,749,749,14
|
|
20240726,094300,5604340,749,749,749,749,0
|
|
20240726,094200,5604340,749,749,749,749,0
|
|
20240726,094100,5604340,749,749,749,749,3
|
|
20240726,094000,5602093,749,749,749,749,12
|
|
20240726,093900,5593105,749,749,749,749,0
|
|
20240726,093800,5593105,749,749,749,749,4
|
|
20240726,093700,5590109,749,749,749,749,3
|
|
20240726,093600,5587862,749,749,749,749,2
|
|
20240726,093500,5586364,750,750,750,750,0
|
|
20240726,093400,5586364,750,750,750,750,0
|
|
20240726,093300,5586364,750,750,750,750,0
|
|
20240726,093200,5586364,750,750,750,750,0
|
|
20240726,093100,5586364,750,750,750,750,0
|
|
20240726,093000,5586364,750,750,750,750,100
|
|
20240726,092900,5511364,750,750,750,750,0
|
|
20240726,092800,5511364,750,750,750,750,0
|
|
20240726,092700,5511364,750,750,750,750,3
|
|
20240726,092600,5509114,750,750,750,750,0
|
|
20240726,092500,5509114,750,747,750,747,4
|
|
20240726,092400,5506120,746,746,746,746,6
|
|
20240726,092300,5501644,750,750,750,750,1
|
|
20240726,092200,5500894,746,746,746,746,1
|
|
20240726,092100,5500148,745,745,745,745,0
|
|
20240726,092000,5500148,745,747,747,745,421
|
|
20240726,091900,5185663,744,750,750,744,6100
|
|
20240726,091800,642966,751,751,751,751,0
|
|
20240726,091700,642966,751,750,751,750,3
|
|
20240726,091600,640715,751,751,751,751,12
|
|
20240726,091500,631703,751,751,751,751,1
|
|
20240726,091400,630952,751,751,751,751,10
|
|
20240726,091300,623442,751,751,751,751,0
|
|
20240726,091200,623442,751,751,751,751,100
|
|
20240726,091100,548342,751,751,751,751,0
|
|
20240726,091000,548342,751,751,751,751,0
|
|
20240726,090900,548342,751,751,751,751,0
|
|
20240726,090800,548342,751,751,751,751,0
|
|
20240726,090700,548342,751,751,751,751,0
|
|
20240726,090600,548342,751,751,751,751,0
|
|
20240726,090500,548342,751,751,751,751,0
|
|
20240726,090400,548342,751,751,751,751,10
|
|
20240726,090300,540832,751,751,751,751,1
|
|
20240726,090200,540081,745,745,745,745,1
|
|
20240726,090100,539336,744,745,745,744,551
|
|
20240726,090000,129282,743,743,743,743,174
|