705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,204200,1138756186,830,830,830,830,6796
|
|
20240726,204100,1138756186,830,830,830,830,0
|
|
20240726,204000,1138756186,830,830,830,830,0
|
|
20240726,203900,1138756186,830,830,830,830,0
|
|
20240726,203800,1138756186,830,830,830,830,0
|
|
20240726,203700,1138756186,830,830,830,830,0
|
|
20240726,203600,1138756186,830,830,830,830,0
|
|
20240726,203500,1138756186,830,830,830,830,0
|
|
20240726,203400,1138756186,830,830,830,830,0
|
|
20240726,203300,1138756186,830,830,830,830,0
|
|
20240726,203200,1138756186,830,830,830,830,0
|
|
20240726,203100,1138756186,830,830,830,830,0
|
|
20240726,203000,1138756186,830,830,830,830,0
|
|
20240726,202900,1138756186,830,830,830,830,0
|
|
20240726,202800,1138756186,830,830,830,830,0
|
|
20240726,202700,1138756186,830,830,830,830,0
|
|
20240726,202600,1138756186,830,830,830,830,0
|
|
20240726,202500,1138756186,830,830,830,830,0
|
|
20240726,202400,1138756186,830,830,830,830,0
|
|
20240726,202300,1138756186,830,830,830,830,0
|
|
20240726,202200,1138756186,830,830,830,830,0
|
|
20240726,202100,1138756186,830,830,830,830,0
|
|
20240726,202000,1138756186,830,830,830,830,0
|
|
20240726,201900,1138756186,830,830,830,830,0
|
|
20240726,201800,1138756186,830,830,830,830,0
|
|
20240726,201700,1138756186,830,830,830,830,0
|
|
20240726,201600,1138756186,830,830,830,830,0
|
|
20240726,201500,1138756186,830,830,830,830,0
|
|
20240726,201400,1138756186,830,830,830,830,0
|
|
20240726,201300,1138756186,830,830,830,830,0
|
|
20240726,201200,1138756186,830,830,830,830,6796
|
|
20240726,201100,1138756186,830,830,830,830,0
|
|
20240726,201000,1138756186,830,830,830,830,0
|
|
20240726,200900,1138756186,830,830,830,830,0
|
|
20240726,200800,1138756186,830,830,830,830,0
|
|
20240726,200700,1138756186,830,830,830,830,0
|
|
20240726,200600,1138756186,830,830,830,830,0
|
|
20240726,200500,1138756186,830,830,830,830,0
|
|
20240726,200400,1138756186,830,830,830,830,0
|
|
20240726,200300,1138756186,830,830,830,830,0
|
|
20240726,200200,1138756186,830,830,830,830,0
|
|
20240726,200100,1138756186,830,830,830,830,0
|
|
20240726,200000,1138756186,830,830,830,830,0
|
|
20240726,195900,1138756186,830,830,830,830,0
|
|
20240726,195800,1138756186,830,830,830,830,0
|
|
20240726,195700,1138756186,830,830,830,830,0
|
|
20240726,195600,1138756186,830,830,830,830,0
|
|
20240726,195500,1138756186,830,830,830,830,0
|
|
20240726,195400,1138756186,830,830,830,830,0
|
|
20240726,195300,1138756186,830,830,830,830,0
|
|
20240726,195200,1138756186,830,830,830,830,0
|
|
20240726,195100,1138756186,830,830,830,830,0
|
|
20240726,195000,1138756186,830,830,830,830,0
|
|
20240726,194900,1138756186,830,830,830,830,0
|
|
20240726,194800,1138756186,830,830,830,830,0
|
|
20240726,194700,1138756186,830,830,830,830,0
|
|
20240726,194600,1138756186,830,830,830,830,0
|
|
20240726,194500,1138756186,830,830,830,830,0
|
|
20240726,194400,1138756186,830,830,830,830,0
|
|
20240726,194300,1138756186,830,830,830,830,0
|
|
20240726,194200,1138756186,830,830,830,830,6796
|
|
20240726,194100,1138756186,830,830,830,830,0
|
|
20240726,194000,1138756186,830,830,830,830,0
|
|
20240726,193900,1138756186,830,830,830,830,0
|
|
20240726,193800,1138756186,830,830,830,830,0
|
|
20240726,193700,1138756186,830,830,830,830,0
|
|
20240726,193600,1138756186,830,830,830,830,0
|
|
20240726,193500,1138756186,830,830,830,830,0
|
|
20240726,193400,1138756186,830,830,830,830,0
|
|
20240726,193300,1138756186,830,830,830,830,0
|
|
20240726,193200,1138756186,830,830,830,830,0
|
|
20240726,193100,1138756186,830,830,830,830,0
|
|
20240726,193000,1138756186,830,830,830,830,0
|
|
20240726,192900,1138756186,830,830,830,830,0
|
|
20240726,192800,1138756186,830,830,830,830,0
|
|
20240726,192700,1138756186,830,830,830,830,0
|
|
20240726,192600,1138756186,830,830,830,830,0
|
|
20240726,192500,1138756186,830,830,830,830,0
|
|
20240726,192400,1138756186,830,830,830,830,0
|
|
20240726,192300,1138756186,830,830,830,830,0
|
|
20240726,192200,1138756186,830,830,830,830,0
|
|
20240726,192100,1138756186,830,830,830,830,0
|
|
20240726,192000,1138756186,830,830,830,830,0
|
|
20240726,191900,1138756186,830,830,830,830,0
|
|
20240726,191800,1138756186,830,830,830,830,0
|
|
20240726,191700,1138756186,830,830,830,830,0
|
|
20240726,191600,1138756186,830,830,830,830,0
|
|
20240726,191500,1138756186,830,830,830,830,0
|
|
20240726,191400,1138756186,830,830,830,830,0
|
|
20240726,191300,1138756186,830,830,830,830,0
|
|
20240726,191200,1138756186,830,830,830,830,6796
|
|
20240726,191100,1138756186,830,830,830,830,0
|
|
20240726,191000,1138756186,830,830,830,830,0
|
|
20240726,190900,1138756186,830,830,830,830,0
|
|
20240726,190800,1138756186,830,830,830,830,0
|
|
20240726,190700,1138756186,830,830,830,830,0
|
|
20240726,190600,1138756186,830,830,830,830,0
|
|
20240726,190500,1138756186,830,830,830,830,0
|
|
20240726,190400,1138756186,830,830,830,830,0
|
|
20240726,190300,1138756186,830,830,830,830,0
|
|
20240726,190200,1138756186,830,830,830,830,0
|
|
20240726,190100,1138756186,830,830,830,830,0
|
|
20240726,190000,1138756186,830,830,830,830,0
|
|
20240726,185900,1138756186,830,830,830,830,0
|
|
20240726,185800,1138756186,830,830,830,830,0
|
|
20240726,185700,1138756186,830,830,830,830,0
|
|
20240726,185600,1138756186,830,830,830,830,0
|
|
20240726,185500,1138756186,830,830,830,830,0
|
|
20240726,185400,1138756186,830,830,830,830,0
|
|
20240726,185300,1138756186,830,830,830,830,0
|
|
20240726,185200,1138756186,830,830,830,830,0
|
|
20240726,185100,1138756186,830,830,830,830,0
|
|
20240726,185000,1138756186,830,830,830,830,0
|
|
20240726,184900,1138756186,830,830,830,830,0
|
|
20240726,184800,1138756186,830,830,830,830,0
|
|
20240726,184700,1138756186,830,830,830,830,0
|
|
20240726,184600,1138756186,830,830,830,830,0
|
|
20240726,184500,1138756186,830,830,830,830,0
|
|
20240726,184400,1138756186,830,830,830,830,0
|
|
20240726,184300,1138756186,830,830,830,830,0
|
|
20240726,184200,1138756186,830,830,830,830,6796
|
|
20240726,184100,1138756186,830,830,830,830,0
|
|
20240726,184000,1138756186,830,830,830,830,0
|
|
20240726,183900,1138756186,830,830,830,830,0
|
|
20240726,183800,1138756186,830,830,830,830,0
|
|
20240726,183700,1138756186,830,830,830,830,0
|
|
20240726,183600,1138756186,830,830,830,830,0
|
|
20240726,183500,1138756186,830,830,830,830,0
|
|
20240726,183400,1138756186,830,830,830,830,0
|
|
20240726,183300,1138756186,830,830,830,830,0
|
|
20240726,183200,1138756186,830,830,830,830,0
|
|
20240726,183100,1138756186,830,830,830,830,0
|
|
20240726,183000,1138756186,830,830,830,830,0
|
|
20240726,182900,1138756186,830,830,830,830,0
|
|
20240726,182800,1138756186,830,830,830,830,0
|
|
20240726,182700,1138756186,830,830,830,830,0
|
|
20240726,182600,1138756186,830,830,830,830,0
|
|
20240726,182500,1138756186,830,830,830,830,0
|
|
20240726,182400,1138756186,830,830,830,830,0
|
|
20240726,182300,1138756186,830,830,830,830,0
|
|
20240726,182200,1138756186,830,830,830,830,0
|
|
20240726,182100,1138756186,830,830,830,830,0
|
|
20240726,182000,1138756186,830,830,830,830,0
|
|
20240726,181900,1138756186,830,830,830,830,0
|
|
20240726,181800,1138756186,830,830,830,830,0
|
|
20240726,181700,1138756186,830,830,830,830,0
|
|
20240726,181600,1138756186,830,830,830,830,0
|
|
20240726,181500,1138756186,830,830,830,830,0
|
|
20240726,181400,1138756186,830,830,830,830,0
|
|
20240726,181300,1138756186,830,830,830,830,0
|
|
20240726,181200,1138756186,830,830,830,830,6796
|
|
20240726,181100,1138756186,830,830,830,830,0
|
|
20240726,181000,1138756186,830,830,830,830,0
|
|
20240726,180900,1138756186,830,830,830,830,0
|
|
20240726,180800,1138756186,830,830,830,830,0
|
|
20240726,180700,1138756186,830,830,830,830,0
|
|
20240726,180600,1138756186,830,830,830,830,0
|
|
20240726,180500,1138756186,830,830,830,830,0
|
|
20240726,180400,1138756186,830,830,830,830,0
|
|
20240726,180300,1138756186,830,830,830,830,0
|
|
20240726,180200,1138756186,830,830,830,830,0
|
|
20240726,180100,1138756186,830,830,830,830,0
|
|
20240726,180000,1138756186,830,830,830,830,0
|
|
20240726,175900,1138756186,830,830,830,830,0
|
|
20240726,175800,1138756186,830,830,830,830,0
|
|
20240726,175700,1138756186,830,830,830,830,0
|
|
20240726,175600,1138756186,830,830,830,830,0
|
|
20240726,175500,1138756186,830,830,830,830,0
|
|
20240726,175400,1138756186,830,830,830,830,0
|
|
20240726,175300,1138756186,830,830,830,830,0
|
|
20240726,175200,1138756186,830,830,830,830,0
|
|
20240726,175100,1138756186,830,830,830,830,0
|
|
20240726,175000,1138756186,830,830,830,830,0
|
|
20240726,174900,1138756186,830,830,830,830,0
|
|
20240726,174800,1138756186,830,830,830,830,0
|
|
20240726,174700,1138756186,830,830,830,830,0
|
|
20240726,174600,1138756186,830,830,830,830,0
|
|
20240726,174500,1138756186,830,830,830,830,0
|
|
20240726,174400,1138756186,830,830,830,830,0
|
|
20240726,174300,1138756186,830,830,830,830,0
|
|
20240726,174200,1138756186,830,830,830,830,6796
|
|
20240726,174100,1138756186,830,830,830,830,0
|
|
20240726,174000,1138756186,830,830,830,830,0
|
|
20240726,173900,1138756186,830,830,830,830,0
|
|
20240726,173800,1138756186,830,830,830,830,0
|
|
20240726,173700,1138756186,830,830,830,830,0
|
|
20240726,173600,1138756186,830,830,830,830,0
|
|
20240726,173500,1138756186,830,830,830,830,0
|
|
20240726,173400,1138756186,830,830,830,830,0
|
|
20240726,173300,1138756186,830,830,830,830,0
|
|
20240726,173200,1138756186,830,830,830,830,0
|
|
20240726,173100,1138756186,830,830,830,830,0
|
|
20240726,173000,1138756186,830,830,830,830,0
|
|
20240726,172900,1138756186,830,830,830,830,0
|
|
20240726,172800,1138756186,830,830,830,830,0
|
|
20240726,172700,1138756186,830,830,830,830,0
|
|
20240726,172600,1138756186,830,830,830,830,0
|
|
20240726,172500,1138756186,830,830,830,830,0
|
|
20240726,172400,1138756186,830,830,830,830,0
|
|
20240726,172300,1138756186,830,830,830,830,0
|
|
20240726,172200,1138756186,830,830,830,830,0
|
|
20240726,172100,1138756186,830,830,830,830,0
|
|
20240726,172000,1138756186,830,830,830,830,0
|
|
20240726,171900,1138756186,830,830,830,830,0
|
|
20240726,171800,1138756186,830,830,830,830,0
|
|
20240726,171700,1138756186,830,830,830,830,0
|
|
20240726,171600,1138756186,830,830,830,830,0
|
|
20240726,171500,1138756186,830,830,830,830,0
|
|
20240726,171400,1138756186,830,830,830,830,0
|
|
20240726,171300,1138756186,830,830,830,830,0
|
|
20240726,171200,1138756186,830,830,830,830,6796
|
|
20240726,171100,1138756186,830,830,830,830,0
|
|
20240726,171000,1138756186,830,830,830,830,0
|
|
20240726,170900,1138756186,830,830,830,830,0
|
|
20240726,170800,1138756186,830,830,830,830,0
|
|
20240726,170700,1138756186,830,830,830,830,0
|
|
20240726,170600,1138756186,830,830,830,830,0
|
|
20240726,170500,1138756186,830,830,830,830,0
|
|
20240726,170400,1138756186,830,830,830,830,0
|
|
20240726,170300,1138756186,830,830,830,830,0
|
|
20240726,170200,1138756186,830,830,830,830,0
|
|
20240726,170100,1138756186,830,830,830,830,0
|
|
20240726,170000,1138756186,830,830,830,830,0
|
|
20240726,165900,1138756186,830,830,830,830,0
|
|
20240726,165800,1138756186,830,830,830,830,0
|
|
20240726,165700,1138756186,830,830,830,830,0
|
|
20240726,165600,1138756186,830,830,830,830,0
|
|
20240726,165500,1138756186,830,830,830,830,0
|
|
20240726,165400,1138756186,830,830,830,830,0
|
|
20240726,165300,1138756186,830,830,830,830,0
|
|
20240726,165200,1138756186,830,830,830,830,0
|
|
20240726,165100,1138756186,830,830,830,830,0
|
|
20240726,165000,1138756186,830,830,830,830,0
|
|
20240726,164900,1138756186,830,830,830,830,0
|
|
20240726,164800,1138756186,830,830,830,830,0
|
|
20240726,164700,1138756186,830,830,830,830,0
|
|
20240726,164600,1138756186,830,830,830,830,0
|
|
20240726,164500,1138756186,830,830,830,830,0
|
|
20240726,164400,1138756186,830,830,830,830,0
|
|
20240726,164300,1138756186,830,830,830,830,0
|
|
20240726,164200,1138756186,830,830,830,830,6796
|
|
20240726,164100,1138756186,830,830,830,830,0
|
|
20240726,164000,1138756186,830,830,830,830,0
|
|
20240726,163900,1138756186,830,830,830,830,0
|
|
20240726,163800,1138756186,830,830,830,830,0
|
|
20240726,163700,1138756186,830,830,830,830,0
|
|
20240726,163600,1138756186,830,830,830,830,0
|
|
20240726,163500,1138756186,830,830,830,830,0
|
|
20240726,163400,1138756186,830,830,830,830,0
|
|
20240726,163300,1138756186,830,830,830,830,0
|
|
20240726,163200,1138756186,830,830,830,830,0
|
|
20240726,163100,1138756186,830,830,830,830,0
|
|
20240726,163000,1138756186,830,830,830,830,0
|
|
20240726,162900,1138756186,830,830,830,830,0
|
|
20240726,162800,1138756186,830,830,830,830,0
|
|
20240726,162700,1138756186,830,830,830,830,0
|
|
20240726,162600,1138756186,830,830,830,830,0
|
|
20240726,162500,1138756186,830,830,830,830,0
|
|
20240726,162400,1138756186,830,830,830,830,0
|
|
20240726,162300,1138756186,830,830,830,830,0
|
|
20240726,162200,1138756186,830,830,830,830,0
|
|
20240726,162100,1138756186,830,830,830,830,0
|
|
20240726,162000,1138756186,830,830,830,830,0
|
|
20240726,161900,1138756186,830,830,830,830,0
|
|
20240726,161800,1138756186,830,830,830,830,0
|
|
20240726,161700,1138756186,830,830,830,830,0
|
|
20240726,161600,1138756186,830,830,830,830,0
|
|
20240726,161500,1138756186,830,830,830,830,0
|
|
20240726,161400,1138756186,830,830,830,830,0
|
|
20240726,161300,1138756186,830,830,830,830,0
|
|
20240726,161200,1138756186,830,830,830,830,6796
|
|
20240726,161100,1138756186,830,830,830,830,0
|
|
20240726,161000,1138756186,830,830,830,830,0
|
|
20240726,160900,1138756186,830,830,830,830,0
|
|
20240726,160800,1138756186,830,830,830,830,0
|
|
20240726,160700,1138756186,830,830,830,830,0
|
|
20240726,160600,1138756186,830,830,830,830,0
|
|
20240726,160500,1138756186,830,830,830,830,0
|
|
20240726,160400,1138756186,830,830,830,830,0
|
|
20240726,160300,1138756186,830,830,830,830,0
|
|
20240726,160200,1138756186,830,830,830,830,0
|
|
20240726,160100,1138756186,830,830,830,830,0
|
|
20240726,160000,1138756186,830,830,830,830,0
|
|
20240726,155900,1138756186,830,830,830,830,0
|
|
20240726,155800,1138756186,830,830,830,830,0
|
|
20240726,155700,1138756186,830,830,830,830,0
|
|
20240726,155600,1138756186,830,830,830,830,0
|
|
20240726,155500,1138756186,830,830,830,830,0
|
|
20240726,155400,1138756186,830,830,830,830,0
|
|
20240726,155300,1138756186,830,830,830,830,0
|
|
20240726,155200,1138756186,830,830,830,830,0
|
|
20240726,155100,1138756186,830,830,830,830,0
|
|
20240726,155000,1138756186,830,830,830,830,0
|
|
20240726,154900,1138756186,830,830,830,830,0
|
|
20240726,154800,1138756186,830,830,830,830,0
|
|
20240726,154700,1138756186,830,830,830,830,0
|
|
20240726,154600,1138756186,830,830,830,830,0
|
|
20240726,154500,1138756186,830,830,830,830,0
|
|
20240726,154400,1138756186,830,830,830,830,0
|
|
20240726,154300,1138756186,830,830,830,830,0
|
|
20240726,154200,1138756186,830,830,830,830,6796
|
|
20240726,154100,1138756186,830,830,830,830,0
|
|
20240726,154000,1138756186,830,830,830,830,0
|
|
20240726,153900,1138756186,830,830,830,830,0
|
|
20240726,153800,1138756186,830,830,830,830,0
|
|
20240726,153700,1138756186,830,830,830,830,0
|
|
20240726,153600,1138756186,830,830,830,830,0
|
|
20240726,153500,1138756186,830,830,830,830,0
|
|
20240726,153400,1138756186,830,830,830,830,0
|
|
20240726,153300,1138756186,830,830,830,830,0
|
|
20240726,153200,1138756186,830,830,830,830,0
|
|
20240726,153100,1138756186,830,830,830,830,0
|
|
20240726,153000,1138756186,830,830,830,830,6796
|
|
20240726,152900,1133115506,814,814,814,814,0
|
|
20240726,152800,1133115506,814,814,814,814,0
|
|
20240726,152700,1133115506,814,814,814,814,0
|
|
20240726,152600,1133115506,814,814,814,814,0
|
|
20240726,152500,1133115506,814,814,814,814,0
|
|
20240726,152400,1133115506,814,814,814,814,0
|
|
20240726,152300,1133115506,814,814,814,814,0
|
|
20240726,152200,1133115506,814,814,814,814,0
|
|
20240726,152100,1133115506,814,814,814,814,0
|
|
20240726,152000,1133115506,814,814,814,814,0
|
|
20240726,151900,1133115506,814,812,821,807,3033
|
|
20240726,151800,1130647368,812,815,815,812,5116
|
|
20240726,151700,1126492763,818,818,818,816,183
|
|
20240726,151600,1126343073,821,818,821,815,8717
|
|
20240726,151500,1119230001,819,823,824,819,1855
|
|
20240726,151400,1117702479,828,814,828,813,6194
|
|
20240726,151300,1112653010,813,827,827,813,2009
|
|
20240726,151200,1111002221,827,833,834,827,3301
|
|
20240726,151100,1108258314,834,828,835,827,8698
|
|
20240726,151000,1101029664,833,831,835,825,6369
|
|
20240726,150900,1095726978,831,829,835,819,1863
|
|
20240726,150800,1094186325,821,813,830,805,9314
|
|
20240726,150700,1086542438,815,815,816,803,19012
|
|
20240726,150600,1071240467,816,815,819,807,13036
|
|
20240726,150500,1060704590,819,812,819,812,742
|
|
20240726,150400,1060100674,812,812,812,809,342
|
|
20240726,150300,1059823629,812,813,819,806,11084
|
|
20240726,150200,1050884553,811,812,815,805,7119
|
|
20240726,150100,1045149907,815,813,815,801,9942
|
|
20240726,150000,1037138478,813,827,827,813,3615
|
|
20240726,145900,1034169015,829,834,834,829,16481
|
|
20240726,145800,1020462728,833,839,839,832,2040
|
|
20240726,145700,1018764726,832,839,840,831,2118
|
|
20240726,145600,1017000551,833,836,836,833,4688
|
|
20240726,145500,1013089907,836,843,843,836,2224
|
|
20240726,145400,1011218854,843,847,847,843,2564
|
|
20240726,145300,1009057107,844,843,847,842,12475
|
|
20240726,145200,998534057,843,850,850,833,6168
|
|
20240726,145100,993335334,843,841,854,830,8318
|
|
20240726,145000,986293181,833,839,854,827,19889
|
|
20240726,144900,969484909,832,825,839,818,20885
|
|
20240726,144800,952283864,825,829,829,825,3720
|
|
20240726,144700,949208192,833,845,845,829,24104
|
|
20240726,144600,929124669,837,843,843,837,11073
|
|
20240726,144500,919846062,843,851,858,843,4733
|
|
20240726,144400,915812759,850,839,858,832,21636
|
|
20240726,144300,897600097,839,860,864,830,12703
|
|
20240726,144200,886899333,864,872,874,860,24290
|
|
20240726,144100,865760130,872,849,875,841,90962
|
|
20240726,144000,787493757,841,828,850,828,11675
|
|
20240726,143900,777711595,824,827,831,819,25844
|
|
20240726,143800,756418652,827,845,851,815,87946
|
|
20240726,143700,682340513,847,828,848,828,61075
|
|
20240726,143600,631099613,833,822,835,822,26207
|
|
20240726,143500,609356693,823,816,823,816,2262
|
|
20240726,143400,607497720,820,817,827,816,39414
|
|
20240726,143300,575123217,816,815,816,815,489
|
|
20240726,143200,574724233,816,809,817,808,7188
|
|
20240726,143100,568883782,814,814,815,814,10974
|
|
20240726,143000,559949072,814,814,815,813,8285
|
|
20240726,142900,553205122,814,811,816,810,21970
|
|
20240726,142800,535331243,807,803,812,803,5407
|
|
20240726,142700,530970717,802,803,803,802,900
|
|
20240726,142600,530248217,800,800,803,800,3485
|
|
20240726,142500,527454635,800,799,800,799,1315
|
|
20240726,142400,526403947,799,799,799,799,1270
|
|
20240726,142300,525389217,799,799,799,799,1278
|
|
20240726,142200,524368095,798,798,798,798,1858
|
|
20240726,142100,522885411,798,802,802,798,366
|
|
20240726,142000,522593334,798,799,799,798,2797
|
|
20240726,141900,520358905,800,802,802,799,7476
|
|
20240726,141800,514379264,802,804,805,800,7363
|
|
20240726,141700,508477736,805,802,809,802,5454
|
|
20240726,141600,504095664,803,800,803,799,3928
|
|
20240726,141500,500949557,801,797,803,797,5145
|
|
20240726,141400,496825709,797,799,799,796,4977
|
|
20240726,141300,492855838,799,800,800,799,24
|
|
20240726,141200,492836640,800,795,800,794,5905
|
|
20240726,141100,488137942,795,797,797,795,11905
|
|
20240726,141000,478670197,796,797,800,796,12214
|
|
20240726,140900,468940932,801,802,804,797,6616
|
|
20240726,140800,463660818,801,799,804,796,7047
|
|
20240726,140700,458039653,798,801,802,796,24550
|
|
20240726,140600,438441186,801,809,810,799,33861
|
|
20240726,140500,411281833,812,810,818,808,27700
|
|
20240726,140400,388800868,821,821,821,821,0
|
|
20240726,140300,388800868,821,806,821,806,51142
|
|
20240726,140200,346974654,806,805,806,799,2062
|
|
20240726,140100,345322563,806,806,806,803,1657
|
|
20240726,140000,343987387,806,801,806,801,1161
|
|
20240726,135900,343055224,800,800,801,800,686
|
|
20240726,135800,342506417,800,802,802,799,1127
|
|
20240726,135700,341602847,803,803,803,803,1
|
|
20240726,135600,341602044,803,798,806,798,2726
|
|
20240726,135500,339416764,798,791,798,791,1932
|
|
20240726,135400,337886405,792,799,799,788,4952
|
|
20240726,135300,333937692,799,794,802,787,2228
|
|
20240726,135200,332172241,787,801,801,787,12772
|
|
20240726,135100,321993984,806,803,807,803,50
|
|
20240726,135000,321953711,804,792,804,792,6289
|
|
20240726,134900,316918640,783,804,804,783,11552
|
|
20240726,134800,307680507,804,797,813,797,22731
|
|
20240726,134700,289410391,798,794,798,794,7150
|
|
20240726,134600,283723490,794,792,794,792,2143
|
|
20240726,134500,282025807,792,788,792,788,551
|
|
20240726,134400,281590799,783,787,787,782,5953
|
|
20240726,134300,276930861,790,788,790,788,203
|
|
20240726,134200,276770895,790,790,790,790,3000
|
|
20240726,134100,274400895,788,783,788,783,336
|
|
20240726,134000,274136907,783,790,792,783,16104
|
|
20240726,133900,261395104,790,778,790,778,2008
|
|
20240726,133800,259813463,775,775,775,775,0
|
|
20240726,133700,259813463,775,775,775,775,0
|
|
20240726,133600,259813463,775,775,775,775,0
|
|
20240726,133500,259813463,775,775,775,775,5000
|
|
20240726,133400,255938463,775,775,775,775,0
|
|
20240726,133300,255938463,775,782,782,775,730
|
|
20240726,133200,255367988,782,775,782,773,180
|
|
20240726,133100,255228837,782,780,782,780,2
|
|
20240726,133000,255227275,773,778,778,773,2
|
|
20240726,132900,255225724,778,778,778,778,100
|
|
20240726,132800,255147924,775,775,775,775,300
|
|
20240726,132700,254915424,782,782,782,782,0
|
|
20240726,132600,254915424,782,782,782,782,171
|
|
20240726,132500,254781702,782,774,782,774,409
|
|
20240726,132400,254465118,775,775,775,775,0
|
|
20240726,132300,254465118,775,781,781,770,19119
|
|
20240726,132200,239661115,786,786,786,786,0
|
|
20240726,132100,239661115,786,786,786,779,1359
|
|
20240726,132000,238601988,783,783,783,783,83
|
|
20240726,131900,238536999,783,783,783,783,45
|
|
20240726,131800,238501764,779,779,779,779,3772
|
|
20240726,131700,235563376,779,782,782,779,3986
|
|
20240726,131600,232454776,785,785,785,785,1
|
|
20240726,131500,232453991,782,782,782,782,0
|
|
20240726,131400,232453991,782,786,786,781,876
|
|
20240726,131300,231769713,786,787,791,779,4426
|
|
20240726,131200,228298897,792,792,792,792,805
|
|
20240726,131100,227661337,792,787,792,787,2633
|
|
20240726,131000,225583646,793,785,794,785,2653
|
|
20240726,130900,223495875,785,783,794,783,3626
|
|
20240726,130800,220654788,785,789,799,783,7271
|
|
20240726,130700,214893698,798,796,800,772,12462
|
|
20240726,130600,205021837,789,790,798,787,14648
|
|
20240726,130500,193401613,787,786,793,786,1517
|
|
20240726,130400,192202031,790,782,792,781,6037
|
|
20240726,130300,187449338,785,784,790,782,5229
|
|
20240726,130200,183324465,790,776,792,776,4655
|
|
20240726,130100,179652163,782,778,782,776,2118
|
|
20240726,130000,178001063,774,782,782,774,6874
|
|
20240726,125900,172646947,783,782,783,782,147
|
|
20240726,125800,172531992,782,782,785,782,10876
|
|
20240726,125700,164025668,785,783,785,782,6929
|
|
20240726,125600,158595649,785,784,785,784,461
|
|
20240726,125500,158233862,783,785,786,783,210
|
|
20240726,125400,158069038,785,787,787,783,478
|
|
20240726,125300,157694559,790,784,790,783,1107
|
|
20240726,125200,156827526,783,790,792,783,811
|
|
20240726,125100,156191513,787,785,787,782,1662
|
|
20240726,125000,154889897,787,792,793,787,3088
|
|
20240726,124900,152459496,792,790,792,787,1260
|
|
20240726,124800,151467581,790,789,793,787,2958
|
|
20240726,124700,149133174,793,795,795,789,3728
|
|
20240726,124600,146188398,796,787,797,787,5157
|
|
20240726,124500,142108844,787,789,789,780,5519
|
|
20240726,124400,137785898,789,801,813,784,28580
|
|
20240726,124300,114902217,801,789,801,789,10385
|
|
20240726,124200,106647981,789,784,789,776,10898
|
|
20240726,124100,98084191,784,788,790,775,2309
|
|
20240726,124000,96273804,790,781,790,781,11416
|
|
20240726,123900,87317795,781,781,781,781,5662
|
|
20240726,123800,82895773,781,777,781,777,1581
|
|
20240726,123700,81663267,777,774,777,774,558
|
|
20240726,123600,81230826,774,771,774,771,124
|
|
20240726,123500,81134853,771,770,774,770,425
|
|
20240726,123400,80807375,770,770,774,769,316
|
|
20240726,123300,80564043,770,770,774,770,10428
|
|
20240726,123200,72534134,772,770,776,770,473
|
|
20240726,123100,72169537,768,769,769,767,3504
|
|
20240726,123000,69478183,771,773,777,769,10760
|
|
20240726,122900,61190866,775,789,789,767,4107
|
|
20240726,122800,58004468,789,777,789,777,29377
|
|
20240726,122700,34978289,777,767,777,767,2260
|
|
20240726,122600,33225785,769,760,770,760,4423
|
|
20240726,122500,29840476,759,756,759,756,4925
|
|
20240726,122400,26104771,757,755,757,755,548
|
|
20240726,122300,25690446,755,749,755,745,102
|
|
20240726,122200,25613680,757,750,757,750,433
|
|
20240726,122100,25287523,750,750,750,750,2
|
|
20240726,122000,25286023,750,750,750,750,1
|
|
20240726,121900,25285273,750,746,750,746,13333
|
|
20240726,121800,15327024,746,746,746,746,0
|
|
20240726,121700,15327024,746,741,746,741,12057
|
|
20240726,121600,6337659,740,740,740,740,0
|
|
20240726,121500,6337659,740,740,740,740,0
|
|
20240726,121400,6337659,740,740,740,740,0
|
|
20240726,121300,6337659,740,740,740,740,0
|
|
20240726,121200,6337659,740,740,740,740,0
|
|
20240726,121100,6337659,740,740,740,740,0
|
|
20240726,121000,6337659,740,740,740,740,0
|
|
20240726,120900,6337659,740,740,740,740,0
|
|
20240726,120800,6337659,740,740,740,740,0
|
|
20240726,120700,6337659,740,740,740,740,0
|
|
20240726,120600,6337659,740,740,740,740,0
|
|
20240726,120500,6337659,740,740,740,740,0
|
|
20240726,120400,6337659,740,740,740,740,0
|
|
20240726,120300,6337659,740,740,740,740,0
|
|
20240726,120200,6337659,740,740,740,740,633
|
|
20240726,120100,5869239,741,741,741,741,0
|
|
20240726,120000,5869239,741,741,741,741,0
|
|
20240726,115900,5869239,741,741,741,741,0
|
|
20240726,115800,5869239,741,741,741,741,0
|
|
20240726,115700,5869239,741,741,741,741,0
|
|
20240726,115600,5869239,741,741,741,741,0
|
|
20240726,115500,5869239,741,741,741,741,0
|
|
20240726,115400,5869239,741,741,741,741,0
|
|
20240726,115300,5869239,741,741,741,741,0
|
|
20240726,115200,5869239,741,741,741,741,0
|
|
20240726,115100,5869239,741,741,741,741,0
|
|
20240726,115000,5869239,741,741,741,741,0
|
|
20240726,114900,5869239,741,741,741,741,0
|
|
20240726,114800,5869239,741,741,741,741,0
|
|
20240726,114700,5869239,741,741,741,741,0
|
|
20240726,114600,5869239,741,741,741,741,0
|
|
20240726,114500,5869239,741,741,741,741,0
|
|
20240726,114400,5869239,741,741,741,741,0
|
|
20240726,114300,5869239,741,741,741,741,0
|
|
20240726,114200,5869239,741,741,741,741,0
|
|
20240726,114100,5869239,741,741,741,741,0
|
|
20240726,114000,5869239,741,741,741,741,0
|
|
20240726,113900,5869239,741,741,741,741,0
|
|
20240726,113800,5869239,741,741,741,741,0
|
|
20240726,113700,5869239,741,740,741,740,593
|
|
20240726,113600,5430418,737,737,737,737,0
|
|
20240726,113500,5430418,737,737,737,737,0
|
|
20240726,113400,5430418,737,737,737,737,0
|
|
20240726,113300,5430418,737,737,737,737,20
|
|
20240726,113200,5415678,740,740,740,740,0
|
|
20240726,113100,5415678,740,740,740,740,0
|
|
20240726,113000,5415678,740,740,740,740,0
|
|
20240726,112900,5415678,740,737,740,737,556
|
|
20240726,112800,5005903,737,737,737,737,0
|
|
20240726,112700,5005903,737,738,738,737,120
|
|
20240726,112600,4917427,738,738,738,738,1
|
|
20240726,112500,4916689,738,738,738,738,0
|
|
20240726,112400,4916689,738,738,738,738,0
|
|
20240726,112300,4916689,738,738,738,738,0
|
|
20240726,112200,4916689,738,738,738,738,0
|
|
20240726,112100,4916689,738,738,738,738,1
|
|
20240726,112000,4915951,741,741,741,741,0
|
|
20240726,111900,4915951,741,741,741,741,0
|
|
20240726,111800,4915951,741,741,741,741,0
|
|
20240726,111700,4915951,741,741,741,741,0
|
|
20240726,111600,4915951,741,741,741,741,0
|
|
20240726,111500,4915951,741,741,741,741,0
|
|
20240726,111400,4915951,741,741,741,741,0
|
|
20240726,111300,4915951,741,741,741,741,0
|
|
20240726,111200,4915951,741,741,741,741,0
|
|
20240726,111100,4915951,741,741,741,741,0
|
|
20240726,111000,4915951,741,741,741,741,0
|
|
20240726,110900,4915951,741,741,741,741,0
|
|
20240726,110800,4915951,741,741,741,741,0
|
|
20240726,110700,4915951,741,741,741,741,0
|
|
20240726,110600,4915951,741,741,741,741,0
|
|
20240726,110500,4915951,741,741,741,741,0
|
|
20240726,110400,4915951,741,741,741,741,0
|
|
20240726,110300,4915951,741,741,741,741,0
|
|
20240726,110200,4915951,741,741,741,741,0
|
|
20240726,110100,4915951,741,741,741,741,0
|
|
20240726,110000,4915951,741,741,741,741,0
|
|
20240726,105900,4915951,741,741,741,741,0
|
|
20240726,105800,4915951,741,741,741,741,0
|
|
20240726,105700,4915951,741,741,741,741,0
|
|
20240726,105600,4915951,741,741,741,741,11
|
|
20240726,105500,4907800,740,740,740,740,0
|
|
20240726,105400,4907800,740,740,740,740,0
|
|
20240726,105300,4907800,740,740,740,740,0
|
|
20240726,105200,4907800,740,740,740,740,0
|
|
20240726,105100,4907800,740,740,740,740,0
|
|
20240726,105000,4907800,740,740,740,740,0
|
|
20240726,104900,4907800,740,740,740,740,0
|
|
20240726,104800,4907800,740,740,740,740,0
|
|
20240726,104700,4907800,740,740,740,740,0
|
|
20240726,104600,4907800,740,740,740,740,0
|
|
20240726,104500,4907800,740,740,740,740,0
|
|
20240726,104400,4907800,740,740,740,740,3
|
|
20240726,104300,4905580,740,740,740,740,0
|
|
20240726,104200,4905580,740,740,740,740,0
|
|
20240726,104100,4905580,740,740,740,740,0
|
|
20240726,104000,4905580,740,740,740,740,0
|
|
20240726,103900,4905580,740,740,740,740,0
|
|
20240726,103800,4905580,740,740,740,740,0
|
|
20240726,103700,4905580,740,740,740,740,0
|
|
20240726,103600,4905580,740,740,740,740,0
|
|
20240726,103500,4905580,740,740,740,740,0
|
|
20240726,103400,4905580,740,740,740,740,0
|
|
20240726,103300,4905580,740,740,740,740,0
|
|
20240726,103200,4905580,740,740,740,740,0
|
|
20240726,103100,4905580,740,740,740,740,0
|
|
20240726,103000,4905580,740,740,740,740,0
|
|
20240726,102900,4905580,740,740,740,740,0
|
|
20240726,102800,4905580,740,740,740,740,0
|
|
20240726,102700,4905580,740,740,740,740,8
|
|
20240726,102600,4899660,740,740,740,740,0
|
|
20240726,102500,4899660,740,740,740,740,94
|
|
20240726,102400,4830100,740,740,740,740,0
|
|
20240726,102300,4830100,740,740,740,740,0
|
|
20240726,102200,4830100,740,740,740,740,0
|
|
20240726,102100,4830100,740,740,740,740,0
|
|
20240726,102000,4830100,740,740,740,740,0
|
|
20240726,101900,4830100,740,740,740,740,0
|
|
20240726,101800,4830100,740,740,740,740,0
|
|
20240726,101700,4830100,740,740,740,740,0
|
|
20240726,101600,4830100,740,740,740,740,0
|
|
20240726,101500,4830100,740,740,740,740,0
|
|
20240726,101400,4830100,740,740,740,740,0
|
|
20240726,101300,4830100,740,740,740,740,0
|
|
20240726,101200,4830100,740,740,740,740,0
|
|
20240726,101100,4830100,740,740,740,740,0
|
|
20240726,101000,4830100,740,740,740,740,0
|
|
20240726,100900,4830100,740,740,740,740,0
|
|
20240726,100800,4830100,740,740,740,740,0
|
|
20240726,100700,4830100,740,740,740,740,1
|
|
20240726,100600,4829360,737,737,737,737,0
|
|
20240726,100500,4829360,737,737,737,737,869
|
|
20240726,100400,4188907,732,735,735,732,600
|
|
20240726,100300,3749297,737,737,737,737,13
|
|
20240726,100200,3739716,737,737,737,737,0
|
|
20240726,100100,3739716,737,737,737,737,3
|
|
20240726,100000,3737505,737,737,737,737,0
|
|
20240726,095900,3737505,737,737,737,737,0
|
|
20240726,095800,3737505,737,737,737,737,0
|
|
20240726,095700,3737505,737,737,737,737,0
|
|
20240726,095600,3737505,737,737,737,737,0
|
|
20240726,095500,3737505,737,737,737,737,0
|
|
20240726,095400,3737505,737,737,737,737,0
|
|
20240726,095300,3737505,737,737,737,737,1
|
|
20240726,095200,3736768,737,737,737,737,0
|
|
20240726,095100,3736768,737,737,737,737,0
|
|
20240726,095000,3736768,737,737,737,737,0
|
|
20240726,094900,3736768,737,737,737,737,68
|
|
20240726,094800,3686652,737,737,737,737,0
|
|
20240726,094700,3686652,737,737,737,737,0
|
|
20240726,094600,3686652,737,737,737,737,0
|
|
20240726,094500,3686652,737,737,737,737,0
|
|
20240726,094400,3686652,737,737,737,737,0
|
|
20240726,094300,3686652,737,737,737,737,0
|
|
20240726,094200,3686652,737,737,737,737,0
|
|
20240726,094100,3686652,737,737,737,737,0
|
|
20240726,094000,3686652,737,737,737,737,0
|
|
20240726,093900,3686652,737,737,737,737,0
|
|
20240726,093800,3686652,737,737,737,737,0
|
|
20240726,093700,3686652,737,737,737,737,0
|
|
20240726,093600,3686652,737,737,737,737,0
|
|
20240726,093500,3686652,737,737,737,737,0
|
|
20240726,093400,3686652,737,737,737,737,0
|
|
20240726,093300,3686652,737,737,737,737,0
|
|
20240726,093200,3686652,737,737,737,737,0
|
|
20240726,093100,3686652,737,737,737,737,10
|
|
20240726,093000,3679282,737,737,737,737,0
|
|
20240726,092900,3679282,737,737,737,737,0
|
|
20240726,092800,3679282,737,737,737,737,0
|
|
20240726,092700,3679282,737,737,737,737,0
|
|
20240726,092600,3679282,737,737,737,737,0
|
|
20240726,092500,3679282,737,736,737,733,27
|
|
20240726,092400,3659456,737,737,737,737,0
|
|
20240726,092300,3659456,737,737,737,737,0
|
|
20240726,092200,3659456,737,737,737,737,0
|
|
20240726,092100,3659456,737,737,737,737,13
|
|
20240726,092000,3649875,737,737,737,737,0
|
|
20240726,091900,3649875,737,737,737,737,0
|
|
20240726,091800,3649875,737,737,737,737,1
|
|
20240726,091700,3649138,733,733,733,733,0
|
|
20240726,091600,3649138,733,734,734,733,52
|
|
20240726,091500,3611014,735,735,735,735,1
|
|
20240726,091400,3610279,735,736,736,735,149
|
|
20240726,091300,3500674,737,737,737,737,0
|
|
20240726,091200,3500674,737,737,737,737,90
|
|
20240726,091100,3434344,739,739,739,739,0
|
|
20240726,091000,3434344,739,739,739,739,0
|
|
20240726,090900,3434344,739,739,739,739,0
|
|
20240726,090800,3434344,739,739,739,739,0
|
|
20240726,090700,3434344,739,739,739,739,511
|
|
20240726,090600,3056715,739,739,739,739,0
|
|
20240726,090500,3056715,739,739,739,739,0
|
|
20240726,090400,3056715,739,739,739,739,0
|
|
20240726,090300,3056715,739,739,739,739,0
|
|
20240726,090200,3056715,739,739,739,739,31
|
|
20240726,090100,3033806,740,743,743,740,1294
|
|
20240726,090000,2076229,746,747,747,746,2781
|