595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185200,252370432,464,464,464,464,10853
|
|
20240729,185100,252370432,464,464,464,464,0
|
|
20240729,185000,252370432,464,464,464,464,0
|
|
20240729,184900,252370432,464,464,464,464,0
|
|
20240729,184800,252370432,464,464,464,464,0
|
|
20240729,184700,252370432,464,464,464,464,0
|
|
20240729,184600,252370432,464,464,464,464,0
|
|
20240729,184500,252370432,464,464,464,464,0
|
|
20240729,184400,252370432,464,464,464,464,0
|
|
20240729,184300,252370432,464,464,464,464,0
|
|
20240729,184200,252370432,464,464,464,464,0
|
|
20240729,184100,252370432,464,464,464,464,0
|
|
20240729,184000,252370432,464,464,464,464,0
|
|
20240729,183900,252370432,464,464,464,464,0
|
|
20240729,183800,252370432,464,464,464,464,0
|
|
20240729,183700,252370432,464,464,464,464,0
|
|
20240729,183600,252370432,464,464,464,464,0
|
|
20240729,183500,252370432,464,464,464,464,0
|
|
20240729,183400,252370432,464,464,464,464,0
|
|
20240729,183300,252370432,464,464,464,464,0
|
|
20240729,183200,252370432,464,464,464,464,0
|
|
20240729,183100,252370432,464,464,464,464,0
|
|
20240729,183000,252370432,464,464,464,464,0
|
|
20240729,182900,252370432,464,464,464,464,0
|
|
20240729,182800,252370432,464,464,464,464,0
|
|
20240729,182700,252370432,464,464,464,464,0
|
|
20240729,182600,252370432,464,464,464,464,0
|
|
20240729,182500,252370432,464,464,464,464,0
|
|
20240729,182400,252370432,464,464,464,464,0
|
|
20240729,182300,252370432,464,464,464,464,0
|
|
20240729,182200,252370432,464,464,464,464,10853
|
|
20240729,182100,252370432,464,464,464,464,0
|
|
20240729,182000,252370432,464,464,464,464,0
|
|
20240729,181900,252370432,464,464,464,464,0
|
|
20240729,181800,252370432,464,464,464,464,0
|
|
20240729,181700,252370432,464,464,464,464,0
|
|
20240729,181600,252370432,464,464,464,464,0
|
|
20240729,181500,252370432,464,464,464,464,0
|
|
20240729,181400,252370432,464,464,464,464,0
|
|
20240729,181300,252370432,464,464,464,464,0
|
|
20240729,181200,252370432,464,464,464,464,0
|
|
20240729,181100,252370432,464,464,464,464,0
|
|
20240729,181000,252370432,464,464,464,464,0
|
|
20240729,180900,252370432,464,464,464,464,0
|
|
20240729,180800,252370432,464,464,464,464,0
|
|
20240729,180700,252370432,464,464,464,464,0
|
|
20240729,180600,252370432,464,464,464,464,0
|
|
20240729,180500,252370432,464,464,464,464,0
|
|
20240729,180400,252370432,464,464,464,464,0
|
|
20240729,180300,252370432,464,464,464,464,0
|
|
20240729,180200,252370432,464,464,464,464,0
|
|
20240729,180100,252370432,464,464,464,464,0
|
|
20240729,180000,252370432,464,464,464,464,0
|
|
20240729,175900,252370432,464,464,464,464,0
|
|
20240729,175800,252370432,464,464,464,464,0
|
|
20240729,175700,252370432,464,464,464,464,0
|
|
20240729,175600,252370432,464,464,464,464,0
|
|
20240729,175500,252370432,464,464,464,464,0
|
|
20240729,175400,252370432,464,464,464,464,0
|
|
20240729,175300,252370432,464,464,464,464,0
|
|
20240729,175200,252370432,464,464,464,464,10853
|
|
20240729,175100,252370432,464,464,464,464,0
|
|
20240729,175000,252370432,464,464,464,464,0
|
|
20240729,174900,252370432,464,464,464,464,0
|
|
20240729,174800,252370432,464,464,464,464,0
|
|
20240729,174700,252370432,464,464,464,464,0
|
|
20240729,174600,252370432,464,464,464,464,0
|
|
20240729,174500,252370432,464,464,464,464,0
|
|
20240729,174400,252370432,464,464,464,464,0
|
|
20240729,174300,252370432,464,464,464,464,0
|
|
20240729,174200,252370432,464,464,464,464,0
|
|
20240729,174100,252370432,464,464,464,464,0
|
|
20240729,174000,252370432,464,464,464,464,0
|
|
20240729,173900,252370432,464,464,464,464,0
|
|
20240729,173800,252370432,464,464,464,464,0
|
|
20240729,173700,252370432,464,464,464,464,0
|
|
20240729,173600,252370432,464,464,464,464,0
|
|
20240729,173500,252370432,464,464,464,464,0
|
|
20240729,173400,252370432,464,464,464,464,0
|
|
20240729,173300,252370432,464,464,464,464,0
|
|
20240729,173200,252370432,464,464,464,464,0
|
|
20240729,173100,252370432,464,464,464,464,0
|
|
20240729,173000,252370432,464,464,464,464,0
|
|
20240729,172900,252370432,464,464,464,464,0
|
|
20240729,172800,252370432,464,464,464,464,0
|
|
20240729,172700,252370432,464,464,464,464,0
|
|
20240729,172600,252370432,464,464,464,464,0
|
|
20240729,172500,252370432,464,464,464,464,0
|
|
20240729,172400,252370432,464,464,464,464,0
|
|
20240729,172300,252370432,464,464,464,464,0
|
|
20240729,172200,252370432,464,464,464,464,10853
|
|
20240729,172100,252370432,464,464,464,464,0
|
|
20240729,172000,252370432,464,464,464,464,0
|
|
20240729,171900,252370432,464,464,464,464,0
|
|
20240729,171800,252370432,464,464,464,464,0
|
|
20240729,171700,252370432,464,464,464,464,0
|
|
20240729,171600,252370432,464,464,464,464,0
|
|
20240729,171500,252370432,464,464,464,464,0
|
|
20240729,171400,252370432,464,464,464,464,0
|
|
20240729,171300,252370432,464,464,464,464,0
|
|
20240729,171200,252370432,464,464,464,464,0
|
|
20240729,171100,252370432,464,464,464,464,0
|
|
20240729,171000,252370432,464,464,464,464,0
|
|
20240729,170900,252370432,464,464,464,464,0
|
|
20240729,170800,252370432,464,464,464,464,0
|
|
20240729,170700,252370432,464,464,464,464,0
|
|
20240729,170600,252370432,464,464,464,464,0
|
|
20240729,170500,252370432,464,464,464,464,0
|
|
20240729,170400,252370432,464,464,464,464,0
|
|
20240729,170300,252370432,464,464,464,464,0
|
|
20240729,170200,252370432,464,464,464,464,0
|
|
20240729,170100,252370432,464,464,464,464,0
|
|
20240729,170000,252370432,464,464,464,464,0
|
|
20240729,165900,252370432,464,464,464,464,0
|
|
20240729,165800,252370432,464,464,464,464,0
|
|
20240729,165700,252370432,464,464,464,464,0
|
|
20240729,165600,252370432,464,464,464,464,0
|
|
20240729,165500,252370432,464,464,464,464,0
|
|
20240729,165400,252370432,464,464,464,464,0
|
|
20240729,165300,252370432,464,464,464,464,0
|
|
20240729,165200,252370432,464,464,464,464,10853
|
|
20240729,165100,252370432,464,464,464,464,0
|
|
20240729,165000,252370432,464,464,464,464,0
|
|
20240729,164900,252370432,464,464,464,464,0
|
|
20240729,164800,252370432,464,464,464,464,0
|
|
20240729,164700,252370432,464,464,464,464,0
|
|
20240729,164600,252370432,464,464,464,464,0
|
|
20240729,164500,252370432,464,464,464,464,0
|
|
20240729,164400,252370432,464,464,464,464,0
|
|
20240729,164300,252370432,464,464,464,464,0
|
|
20240729,164200,252370432,464,464,464,464,0
|
|
20240729,164100,252370432,464,464,464,464,0
|
|
20240729,164000,252370432,464,464,464,464,0
|
|
20240729,163900,252370432,464,464,464,464,0
|
|
20240729,163800,252370432,464,464,464,464,0
|
|
20240729,163700,252370432,464,464,464,464,0
|
|
20240729,163600,252370432,464,464,464,464,0
|
|
20240729,163500,252370432,464,464,464,464,0
|
|
20240729,163400,252370432,464,464,464,464,0
|
|
20240729,163300,252370432,464,464,464,464,0
|
|
20240729,163200,252370432,464,464,464,464,0
|
|
20240729,163100,252370432,464,464,464,464,0
|
|
20240729,163000,252370432,464,464,464,464,0
|
|
20240729,162900,252370432,464,464,464,464,0
|
|
20240729,162800,252370432,464,464,464,464,0
|
|
20240729,162700,252370432,464,464,464,464,0
|
|
20240729,162600,252370432,464,464,464,464,0
|
|
20240729,162500,252370432,464,464,464,464,0
|
|
20240729,162400,252370432,464,464,464,464,0
|
|
20240729,162300,252370432,464,464,464,464,0
|
|
20240729,162200,252370432,464,464,464,464,10853
|
|
20240729,162100,252370432,464,464,464,464,0
|
|
20240729,162000,252370432,464,464,464,464,0
|
|
20240729,161900,252370432,464,464,464,464,0
|
|
20240729,161800,252370432,464,464,464,464,0
|
|
20240729,161700,252370432,464,464,464,464,0
|
|
20240729,161600,252370432,464,464,464,464,0
|
|
20240729,161500,252370432,464,464,464,464,0
|
|
20240729,161400,252370432,464,464,464,464,0
|
|
20240729,161300,252370432,464,464,464,464,0
|
|
20240729,161200,252370432,464,464,464,464,0
|
|
20240729,161100,252370432,464,464,464,464,0
|
|
20240729,161000,252370432,464,464,464,464,0
|
|
20240729,160900,252370432,464,464,464,464,0
|
|
20240729,160800,252370432,464,464,464,464,0
|
|
20240729,160700,252370432,464,464,464,464,0
|
|
20240729,160600,252370432,464,464,464,464,0
|
|
20240729,160500,252370432,464,464,464,464,0
|
|
20240729,160400,252370432,464,464,464,464,0
|
|
20240729,160300,252370432,464,464,464,464,0
|
|
20240729,160200,252370432,464,464,464,464,0
|
|
20240729,160100,252370432,464,464,464,464,0
|
|
20240729,160000,252370432,464,464,464,464,0
|
|
20240729,155900,252370432,464,464,464,464,0
|
|
20240729,155800,252370432,464,464,464,464,0
|
|
20240729,155700,252370432,464,464,464,464,0
|
|
20240729,155600,252370432,464,464,464,464,0
|
|
20240729,155500,252370432,464,464,464,464,0
|
|
20240729,155400,252370432,464,464,464,464,0
|
|
20240729,155300,252370432,464,464,464,464,0
|
|
20240729,155200,252370432,464,464,464,464,10853
|
|
20240729,155100,252370432,464,464,464,464,0
|
|
20240729,155000,252370432,464,464,464,464,0
|
|
20240729,154900,252370432,464,464,464,464,0
|
|
20240729,154800,252370432,464,464,464,464,0
|
|
20240729,154700,252370432,464,464,464,464,0
|
|
20240729,154600,252370432,464,464,464,464,0
|
|
20240729,154500,252370432,464,464,464,464,0
|
|
20240729,154400,252370432,464,464,464,464,0
|
|
20240729,154300,252370432,464,464,464,464,0
|
|
20240729,154200,252370432,464,464,464,464,0
|
|
20240729,154100,252370432,464,464,464,464,0
|
|
20240729,154000,252370432,464,464,464,464,0
|
|
20240729,153900,252370432,464,464,464,464,0
|
|
20240729,153800,252370432,464,464,464,464,0
|
|
20240729,153700,252370432,464,464,464,464,0
|
|
20240729,153600,252370432,464,464,464,464,0
|
|
20240729,153500,252370432,464,464,464,464,0
|
|
20240729,153400,252370432,464,464,464,464,0
|
|
20240729,153300,252370432,464,464,464,464,0
|
|
20240729,153200,252370432,464,464,464,464,0
|
|
20240729,153100,252370432,464,464,464,464,0
|
|
20240729,153000,252370432,464,464,464,464,10853
|
|
20240729,152900,247334640,471,471,471,471,0
|
|
20240729,152800,247334640,471,471,471,471,0
|
|
20240729,152700,247334640,471,471,471,471,0
|
|
20240729,152600,247334640,471,471,471,471,0
|
|
20240729,152500,247334640,471,471,471,471,0
|
|
20240729,152400,247334640,471,471,471,471,0
|
|
20240729,152300,247334640,471,471,471,471,0
|
|
20240729,152200,247334640,471,471,471,471,0
|
|
20240729,152100,247334640,471,471,471,471,0
|
|
20240729,152000,247334640,471,471,471,471,0
|
|
20240729,151900,247334640,471,470,471,470,1001
|
|
20240729,151800,246864169,471,470,471,466,431
|
|
20240729,151700,246663282,471,471,471,471,4
|
|
20240729,151600,246661398,471,471,471,471,0
|
|
20240729,151500,246661398,471,471,471,471,2
|
|
20240729,151400,246660456,470,470,470,470,11
|
|
20240729,151300,246655286,471,469,471,469,8856
|
|
20240729,151200,242486865,469,469,470,469,21
|
|
20240729,151100,242477014,466,469,469,466,7945
|
|
20240729,151000,238768644,466,466,466,466,4
|
|
20240729,150900,238766780,465,468,468,465,4196
|
|
20240729,150800,236808398,468,468,468,468,166
|
|
20240729,150700,236730710,470,470,470,470,6
|
|
20240729,150600,236727890,468,468,468,468,0
|
|
20240729,150500,236727890,468,469,469,468,3220
|
|
20240729,150400,235220435,469,469,469,469,505
|
|
20240729,150300,234983590,471,471,471,471,200
|
|
20240729,150200,234889390,469,469,469,469,321
|
|
20240729,150100,234738841,468,469,469,468,2000
|
|
20240729,150000,233801341,468,469,470,468,2597
|
|
20240729,145900,232584713,469,469,469,469,3
|
|
20240729,145800,232583306,468,471,472,468,599
|
|
20240729,145700,232302617,469,469,469,469,1427
|
|
20240729,145600,231633354,469,469,469,469,18724
|
|
20240729,145500,222851798,469,469,469,469,167
|
|
20240729,145400,222773475,469,469,469,469,0
|
|
20240729,145300,222773475,469,469,469,469,35
|
|
20240729,145200,222757060,469,469,469,469,0
|
|
20240729,145100,222757060,469,469,469,469,1917
|
|
20240729,145000,221857987,468,468,468,468,0
|
|
20240729,144900,221857987,468,469,469,468,700
|
|
20240729,144800,221529732,469,469,469,469,0
|
|
20240729,144700,221529732,469,472,472,469,26
|
|
20240729,144600,221517484,472,470,472,470,187
|
|
20240729,144500,221429520,469,470,470,469,4813
|
|
20240729,144400,219168483,470,471,471,470,4555
|
|
20240729,144300,217026871,471,471,471,471,58
|
|
20240729,144200,216999553,471,473,473,469,122
|
|
20240729,144100,216942038,469,473,473,469,8734
|
|
20240729,144000,212837948,473,471,473,471,16
|
|
20240729,143900,212830396,473,472,473,471,674
|
|
20240729,143800,212512918,471,471,471,471,511
|
|
20240729,143700,212272237,471,472,472,471,165
|
|
20240729,143600,212194382,471,474,474,471,565
|
|
20240729,143500,211927175,472,474,474,472,32
|
|
20240729,143400,211912039,471,473,477,471,6016
|
|
20240729,143300,209058485,473,471,473,471,6205
|
|
20240729,143200,206123624,471,471,472,471,7016
|
|
20240729,143100,202812131,471,471,472,471,3664
|
|
20240729,143000,201086333,471,473,474,471,12937
|
|
20240729,142900,194975066,473,474,477,473,24364
|
|
20240729,142800,183428500,474,476,476,474,10088
|
|
20240729,142700,178636656,476,478,478,475,8035
|
|
20240729,142600,174806631,479,480,480,474,15952
|
|
20240729,142500,167203371,476,480,480,476,3466
|
|
20240729,142400,165540057,480,476,480,474,32129
|
|
20240729,142300,150269984,476,474,478,474,2628
|
|
20240729,142200,149018032,474,486,486,471,50429
|
|
20240729,142100,125015565,486,468,494,468,92057
|
|
20240729,142000,80822664,468,467,469,465,3908
|
|
20240729,141900,78993075,464,464,464,464,0
|
|
20240729,141800,78993075,464,464,464,464,0
|
|
20240729,141700,78993075,464,464,464,464,740
|
|
20240729,141600,78649715,468,464,468,464,7778
|
|
20240729,141500,75028785,463,463,463,463,0
|
|
20240729,141400,75028785,463,463,463,463,6
|
|
20240729,141300,75026007,462,462,462,462,0
|
|
20240729,141200,75026007,462,462,462,462,0
|
|
20240729,141100,75026007,462,462,462,462,0
|
|
20240729,141000,75026007,462,462,462,462,0
|
|
20240729,140900,75026007,462,462,462,462,0
|
|
20240729,140800,75026007,462,462,462,462,0
|
|
20240729,140700,75026007,462,462,462,462,0
|
|
20240729,140600,75026007,462,462,462,462,0
|
|
20240729,140500,75026007,462,462,462,462,100
|
|
20240729,140400,74979807,462,462,462,462,500
|
|
20240729,140300,74748807,462,462,462,462,0
|
|
20240729,140200,74748807,462,462,462,462,0
|
|
20240729,140100,74748807,462,462,462,462,373
|
|
20240729,140000,74576481,462,462,462,462,0
|
|
20240729,135900,74576481,462,462,462,462,0
|
|
20240729,135800,74576481,462,462,462,462,28
|
|
20240729,135700,74563545,462,463,463,462,1330
|
|
20240729,135600,73948985,465,465,465,465,1
|
|
20240729,135500,73948520,465,465,465,465,0
|
|
20240729,135400,73948520,465,465,465,465,7
|
|
20240729,135300,73945265,463,463,463,463,54
|
|
20240729,135200,73920263,463,463,463,463,100
|
|
20240729,135100,73873963,463,463,463,463,0
|
|
20240729,135000,73873963,463,464,464,463,6258
|
|
20240729,134900,70974923,465,465,465,465,0
|
|
20240729,134800,70974923,465,465,465,465,100
|
|
20240729,134700,70928423,465,465,465,465,0
|
|
20240729,134600,70928423,465,465,465,465,0
|
|
20240729,134500,70928423,465,465,465,465,0
|
|
20240729,134400,70928423,465,465,465,465,0
|
|
20240729,134300,70928423,465,465,465,465,0
|
|
20240729,134200,70928423,465,465,465,465,1
|
|
20240729,134100,70927958,465,463,465,463,35
|
|
20240729,134000,70911723,463,463,465,463,95
|
|
20240729,133900,70867736,464,462,464,462,18019
|
|
20240729,133800,62529523,462,462,462,462,0
|
|
20240729,133700,62529523,462,462,462,462,1498
|
|
20240729,133600,61837447,459,459,459,459,0
|
|
20240729,133500,61837447,459,459,459,459,0
|
|
20240729,133400,61837447,459,459,459,459,0
|
|
20240729,133300,61837447,459,459,459,459,100
|
|
20240729,133200,61791547,462,462,462,462,0
|
|
20240729,133100,61791547,462,462,462,462,0
|
|
20240729,133000,61791547,462,462,462,462,3
|
|
20240729,132900,61790161,462,462,462,462,0
|
|
20240729,132800,61790161,462,461,462,459,3170
|
|
20240729,132700,60333730,461,461,461,461,0
|
|
20240729,132600,60333730,461,461,461,461,0
|
|
20240729,132500,60333730,461,461,461,461,0
|
|
20240729,132400,60333730,461,461,461,461,0
|
|
20240729,132300,60333730,461,461,461,461,0
|
|
20240729,132200,60333730,461,461,461,461,0
|
|
20240729,132100,60333730,461,461,461,461,167
|
|
20240729,132000,60256743,461,461,461,461,0
|
|
20240729,131900,60256743,461,461,461,461,6293
|
|
20240729,131800,57355670,463,463,463,463,0
|
|
20240729,131700,57355670,463,463,463,463,0
|
|
20240729,131600,57355670,463,463,463,463,0
|
|
20240729,131500,57355670,463,463,463,463,0
|
|
20240729,131400,57355670,463,462,463,462,20
|
|
20240729,131300,57346411,463,463,463,463,0
|
|
20240729,131200,57346411,463,463,463,463,0
|
|
20240729,131100,57346411,463,463,463,463,0
|
|
20240729,131000,57346411,463,463,463,463,0
|
|
20240729,130900,57346411,463,463,463,463,1
|
|
20240729,130800,57345948,460,460,460,460,100
|
|
20240729,130700,57299948,463,463,463,463,0
|
|
20240729,130600,57299948,463,463,463,463,0
|
|
20240729,130500,57299948,463,463,463,463,1
|
|
20240729,130400,57299485,463,463,463,463,0
|
|
20240729,130300,57299485,463,461,463,460,4944
|
|
20240729,130200,55019817,461,461,461,461,0
|
|
20240729,130100,55019817,461,461,461,461,0
|
|
20240729,130000,55019817,461,461,461,461,669
|
|
20240729,125900,54711408,461,460,461,460,60
|
|
20240729,125800,54683798,460,460,460,460,0
|
|
20240729,125700,54683798,460,460,460,460,0
|
|
20240729,125600,54683798,460,460,460,460,2000
|
|
20240729,125500,53763798,461,461,461,461,2
|
|
20240729,125400,53762876,459,459,459,459,0
|
|
20240729,125300,53762876,459,459,459,459,0
|
|
20240729,125200,53762876,459,459,459,459,0
|
|
20240729,125100,53762876,459,459,459,459,0
|
|
20240729,125000,53762876,459,459,459,459,0
|
|
20240729,124900,53762876,459,459,459,459,0
|
|
20240729,124800,53762876,459,459,459,459,0
|
|
20240729,124700,53762876,459,459,459,459,0
|
|
20240729,124600,53762876,459,459,459,459,0
|
|
20240729,124500,53762876,459,459,459,459,0
|
|
20240729,124400,53762876,459,459,459,459,0
|
|
20240729,124300,53762876,459,460,460,459,1000
|
|
20240729,124200,53303444,461,461,461,461,0
|
|
20240729,124100,53303444,461,461,461,461,0
|
|
20240729,124000,53303444,461,461,461,461,1
|
|
20240729,123900,53302983,461,458,461,458,23457
|
|
20240729,123800,42503175,458,458,458,458,1
|
|
20240729,123700,42502717,457,457,457,457,0
|
|
20240729,123600,42502717,457,457,457,457,0
|
|
20240729,123500,42502717,457,457,457,457,47
|
|
20240729,123400,42481238,458,458,458,458,0
|
|
20240729,123300,42481238,458,458,458,458,0
|
|
20240729,123200,42481238,458,458,458,458,300
|
|
20240729,123100,42343838,458,458,458,458,0
|
|
20240729,123000,42343838,458,458,458,458,0
|
|
20240729,122900,42343838,458,458,458,458,0
|
|
20240729,122800,42343838,458,458,458,458,1000
|
|
20240729,122700,41885838,458,458,458,458,96
|
|
20240729,122600,41841870,459,459,459,459,1
|
|
20240729,122500,41841411,459,459,459,459,152
|
|
20240729,122400,41771643,459,459,459,459,2
|
|
20240729,122300,41770725,459,459,459,459,0
|
|
20240729,122200,41770725,459,459,459,459,1
|
|
20240729,122100,41770266,457,457,457,457,4
|
|
20240729,122000,41768438,457,457,457,457,0
|
|
20240729,121900,41768438,457,457,457,457,0
|
|
20240729,121800,41768438,457,457,457,457,0
|
|
20240729,121700,41768438,457,457,457,457,0
|
|
20240729,121600,41768438,457,457,457,457,4763
|
|
20240729,121500,39591747,457,457,457,457,0
|
|
20240729,121400,39591747,457,457,457,457,0
|
|
20240729,121300,39591747,457,457,457,457,0
|
|
20240729,121200,39591747,457,457,457,457,0
|
|
20240729,121100,39591747,457,457,457,457,0
|
|
20240729,121000,39591747,457,457,457,457,0
|
|
20240729,120900,39591747,457,457,457,457,0
|
|
20240729,120800,39591747,457,457,457,457,0
|
|
20240729,120700,39591747,457,457,457,457,100
|
|
20240729,120600,39546047,460,460,460,460,6
|
|
20240729,120500,39543287,460,460,460,460,0
|
|
20240729,120400,39543287,460,460,460,460,0
|
|
20240729,120300,39543287,460,460,460,460,0
|
|
20240729,120200,39543287,460,460,460,460,0
|
|
20240729,120100,39543287,460,460,460,460,0
|
|
20240729,120000,39543287,460,460,460,460,3
|
|
20240729,115900,39541907,460,460,460,460,0
|
|
20240729,115800,39541907,460,460,460,460,0
|
|
20240729,115700,39541907,460,460,460,460,11
|
|
20240729,115600,39536847,457,457,457,457,1
|
|
20240729,115500,39536390,457,457,457,457,0
|
|
20240729,115400,39536390,457,457,457,457,0
|
|
20240729,115300,39536390,457,457,457,457,0
|
|
20240729,115200,39536390,457,457,457,457,0
|
|
20240729,115100,39536390,457,457,457,457,0
|
|
20240729,115000,39536390,457,457,457,457,50
|
|
20240729,114900,39513540,460,460,460,460,0
|
|
20240729,114800,39513540,460,460,460,460,0
|
|
20240729,114700,39513540,460,460,460,460,0
|
|
20240729,114600,39513540,460,460,460,460,250
|
|
20240729,114500,39398540,456,456,456,456,0
|
|
20240729,114400,39398540,456,456,456,456,267
|
|
20240729,114300,39276788,460,460,460,460,0
|
|
20240729,114200,39276788,460,460,460,460,0
|
|
20240729,114100,39276788,460,460,460,460,0
|
|
20240729,114000,39276788,460,460,460,460,0
|
|
20240729,113900,39276788,460,460,460,460,3
|
|
20240729,113800,39275408,459,459,459,459,0
|
|
20240729,113700,39275408,459,459,459,459,0
|
|
20240729,113600,39275408,459,459,459,459,1500
|
|
20240729,113500,38586908,459,459,459,459,1
|
|
20240729,113400,38586449,459,459,459,459,14
|
|
20240729,113300,38580023,457,457,457,457,0
|
|
20240729,113200,38580023,457,457,457,457,0
|
|
20240729,113100,38580023,457,457,457,457,2
|
|
20240729,113000,38579109,457,457,457,457,1
|
|
20240729,112900,38578652,457,457,457,457,0
|
|
20240729,112800,38578652,457,457,457,457,0
|
|
20240729,112700,38578652,457,457,457,457,0
|
|
20240729,112600,38578652,457,457,457,457,0
|
|
20240729,112500,38578652,457,457,457,457,196
|
|
20240729,112400,38489080,457,457,457,457,94
|
|
20240729,112300,38446122,457,457,457,457,0
|
|
20240729,112200,38446122,457,457,457,457,0
|
|
20240729,112100,38446122,457,457,457,457,0
|
|
20240729,112000,38446122,457,457,457,457,0
|
|
20240729,111900,38446122,457,457,457,457,300
|
|
20240729,111800,38309022,457,457,457,457,0
|
|
20240729,111700,38309022,457,457,457,457,0
|
|
20240729,111600,38309022,457,457,457,457,0
|
|
20240729,111500,38309022,457,457,457,457,498
|
|
20240729,111400,38081436,457,457,457,457,0
|
|
20240729,111300,38081436,457,457,457,457,0
|
|
20240729,111200,38081436,457,457,457,457,0
|
|
20240729,111100,38081436,457,457,457,457,0
|
|
20240729,111000,38081436,457,457,457,457,127
|
|
20240729,110900,38023397,458,458,458,458,0
|
|
20240729,110800,38023397,458,458,458,458,3
|
|
20240729,110700,38022023,460,460,460,460,0
|
|
20240729,110600,38022023,460,460,460,460,0
|
|
20240729,110500,38022023,460,460,460,460,0
|
|
20240729,110400,38022023,460,460,460,460,0
|
|
20240729,110300,38022023,460,460,460,460,0
|
|
20240729,110200,38022023,460,460,460,460,0
|
|
20240729,110100,38022023,460,460,460,460,0
|
|
20240729,110000,38022023,460,460,460,460,0
|
|
20240729,105900,38022023,460,460,460,460,0
|
|
20240729,105800,38022023,460,460,460,460,1
|
|
20240729,105700,38021563,460,460,460,460,0
|
|
20240729,105600,38021563,460,460,460,460,0
|
|
20240729,105500,38021563,460,460,460,460,0
|
|
20240729,105400,38021563,460,457,460,457,566
|
|
20240729,105300,37762835,461,461,461,461,6
|
|
20240729,105200,37760069,461,461,461,461,0
|
|
20240729,105100,37760069,461,458,461,456,1051
|
|
20240729,105000,37280308,461,461,461,461,3000
|
|
20240729,104900,35897308,461,461,461,461,3000
|
|
20240729,104800,34514308,461,459,461,459,1507
|
|
20240729,104700,33822583,459,459,459,459,262
|
|
20240729,104600,33702325,459,459,459,459,752
|
|
20240729,104500,33357157,458,458,458,458,181
|
|
20240729,104400,33274259,458,458,458,458,0
|
|
20240729,104300,33274259,458,457,458,457,3450
|
|
20240729,104200,31695659,457,457,457,457,2210
|
|
20240729,104100,30685689,457,457,458,457,1703
|
|
20240729,104000,29907415,458,458,458,458,2
|
|
20240729,103900,29906499,458,458,458,458,0
|
|
20240729,103800,29906499,458,458,458,458,0
|
|
20240729,103700,29906499,458,458,458,458,215
|
|
20240729,103600,29808029,458,458,458,458,2000
|
|
20240729,103500,28892029,458,458,458,458,0
|
|
20240729,103400,28892029,458,458,458,458,0
|
|
20240729,103300,28892029,458,458,458,458,1
|
|
20240729,103200,28891571,459,459,459,459,845
|
|
20240729,103100,28503716,459,459,459,459,1
|
|
20240729,103000,28503257,461,461,461,461,0
|
|
20240729,102900,28503257,461,461,461,461,4
|
|
20240729,102800,28501413,461,461,461,461,0
|
|
20240729,102700,28501413,461,460,461,460,4040
|
|
20240729,102600,26639873,461,461,461,461,5022
|
|
20240729,102500,24324731,460,456,460,456,14346
|
|
20240729,102400,17746101,456,457,457,456,121
|
|
20240729,102300,17690867,456,456,456,456,5
|
|
20240729,102200,17688587,456,456,456,456,0
|
|
20240729,102100,17688587,456,456,456,456,0
|
|
20240729,102000,17688587,456,456,456,456,0
|
|
20240729,101900,17688587,456,456,456,456,0
|
|
20240729,101800,17688587,456,456,456,456,6
|
|
20240729,101700,17685851,458,456,458,456,1935
|
|
20240729,101600,16803281,456,456,456,456,72
|
|
20240729,101500,16770449,458,458,458,458,0
|
|
20240729,101400,16770449,458,458,458,458,285
|
|
20240729,101300,16639919,458,458,458,458,427
|
|
20240729,101200,16444353,458,458,458,458,2
|
|
20240729,101100,16443437,458,458,458,458,480
|
|
20240729,101000,16223597,458,458,458,458,1
|
|
20240729,100900,16223139,456,456,456,456,7
|
|
20240729,100800,16219947,456,457,457,456,13
|
|
20240729,100700,16214018,457,457,457,457,4422
|
|
20240729,100600,14193164,456,456,456,456,32
|
|
20240729,100500,14178572,456,456,457,456,424
|
|
20240729,100400,13985224,457,457,457,457,3
|
|
20240729,100300,13983853,457,457,457,457,200
|
|
20240729,100200,13892453,457,457,457,457,20
|
|
20240729,100100,13883313,456,456,456,456,0
|
|
20240729,100000,13883313,456,456,456,456,298
|
|
20240729,095900,13747425,456,456,456,456,3
|
|
20240729,095800,13746057,456,455,456,455,139
|
|
20240729,095700,13682807,455,455,455,455,3904
|
|
20240729,095600,11906487,455,455,455,455,0
|
|
20240729,095500,11906487,455,455,455,455,1
|
|
20240729,095400,11906032,455,455,455,455,0
|
|
20240729,095300,11906032,455,455,455,455,7
|
|
20240729,095200,11902847,455,455,455,455,0
|
|
20240729,095100,11902847,455,455,455,455,0
|
|
20240729,095000,11902847,455,455,455,455,0
|
|
20240729,094900,11902847,455,455,455,455,0
|
|
20240729,094800,11902847,455,455,455,455,2
|
|
20240729,094700,11901937,451,452,452,451,4564
|
|
20240729,094600,9843507,455,455,455,455,0
|
|
20240729,094500,9843507,455,455,455,455,0
|
|
20240729,094400,9843507,455,455,455,455,0
|
|
20240729,094300,9843507,455,455,455,455,0
|
|
20240729,094200,9843507,455,455,455,455,1
|
|
20240729,094100,9843052,455,455,455,455,60
|
|
20240729,094000,9815752,455,455,455,455,125
|
|
20240729,093900,9758877,454,454,454,454,0
|
|
20240729,093800,9758877,454,454,454,454,485
|
|
20240729,093700,9538687,454,454,454,454,0
|
|
20240729,093600,9538687,454,454,454,454,2
|
|
20240729,093500,9537779,452,452,452,452,0
|
|
20240729,093400,9537779,452,452,452,452,0
|
|
20240729,093300,9537779,452,452,452,452,0
|
|
20240729,093200,9537779,452,452,452,452,9969
|
|
20240729,093100,5031791,451,451,451,451,0
|
|
20240729,093000,5031791,451,451,451,451,112
|
|
20240729,092900,4981279,450,451,451,450,392
|
|
20240729,092800,4804697,451,451,451,451,1
|
|
20240729,092700,4804246,450,451,451,450,291
|
|
20240729,092600,4673023,451,451,451,451,5
|
|
20240729,092500,4670768,452,454,454,452,32
|
|
20240729,092400,4656301,452,452,452,452,0
|
|
20240729,092300,4656301,452,452,452,452,0
|
|
20240729,092200,4656301,452,452,452,452,1075
|
|
20240729,092100,4170401,452,452,452,452,362
|
|
20240729,092000,4006777,452,452,452,452,3
|
|
20240729,091900,4005421,452,452,452,452,1130
|
|
20240729,091800,3494661,451,451,451,451,84
|
|
20240729,091700,3456777,452,452,452,452,1
|
|
20240729,091600,3456325,447,447,447,447,7
|
|
20240729,091500,3453196,447,452,452,447,2122
|
|
20240729,091400,2503475,454,454,454,454,0
|
|
20240729,091300,2503475,454,454,454,454,12
|
|
20240729,091200,2498027,454,454,454,454,5
|
|
20240729,091100,2495757,454,454,454,454,0
|
|
20240729,091000,2495757,454,454,454,454,577
|
|
20240729,090900,2233799,454,454,454,454,0
|
|
20240729,090800,2233799,454,454,454,454,6
|
|
20240729,090700,2231075,454,454,454,454,0
|
|
20240729,090600,2231075,454,454,454,454,3
|
|
20240729,090500,2229713,449,449,449,449,1
|
|
20240729,090400,2229264,452,452,452,452,0
|
|
20240729,090300,2229264,452,452,452,452,1428
|
|
20240729,090200,1583808,452,452,452,452,24
|
|
20240729,090100,1572960,452,452,452,452,0
|
|
20240729,090000,1572960,452,452,452,452,3480
|