628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192500,63095272,672,672,672,672,2694
|
|
20240729,192400,63095272,672,672,672,672,0
|
|
20240729,192300,63095272,672,672,672,672,0
|
|
20240729,192200,63095272,672,672,672,672,0
|
|
20240729,192100,63095272,672,672,672,672,0
|
|
20240729,192000,63095272,672,672,672,672,0
|
|
20240729,191900,63095272,672,672,672,672,0
|
|
20240729,191800,63095272,672,672,672,672,0
|
|
20240729,191700,63095272,672,672,672,672,0
|
|
20240729,191600,63095272,672,672,672,672,0
|
|
20240729,191500,63095272,672,672,672,672,0
|
|
20240729,191400,63095272,672,672,672,672,0
|
|
20240729,191300,63095272,672,672,672,672,0
|
|
20240729,191200,63095272,672,672,672,672,0
|
|
20240729,191100,63095272,672,672,672,672,0
|
|
20240729,191000,63095272,672,672,672,672,0
|
|
20240729,190900,63095272,672,672,672,672,0
|
|
20240729,190800,63095272,672,672,672,672,0
|
|
20240729,190700,63095272,672,672,672,672,0
|
|
20240729,190600,63095272,672,672,672,672,0
|
|
20240729,190500,63095272,672,672,672,672,0
|
|
20240729,190400,63095272,672,672,672,672,0
|
|
20240729,190300,63095272,672,672,672,672,0
|
|
20240729,190200,63095272,672,672,672,672,0
|
|
20240729,190100,63095272,672,672,672,672,0
|
|
20240729,190000,63095272,672,672,672,672,0
|
|
20240729,185900,63095272,672,672,672,672,0
|
|
20240729,185800,63095272,672,672,672,672,0
|
|
20240729,185700,63095272,672,672,672,672,0
|
|
20240729,185600,63095272,672,672,672,672,0
|
|
20240729,185500,63095272,672,672,672,672,2694
|
|
20240729,185400,63095272,672,672,672,672,0
|
|
20240729,185300,63095272,672,672,672,672,0
|
|
20240729,185200,63095272,672,672,672,672,0
|
|
20240729,185100,63095272,672,672,672,672,0
|
|
20240729,185000,63095272,672,672,672,672,0
|
|
20240729,184900,63095272,672,672,672,672,0
|
|
20240729,184800,63095272,672,672,672,672,0
|
|
20240729,184700,63095272,672,672,672,672,0
|
|
20240729,184600,63095272,672,672,672,672,0
|
|
20240729,184500,63095272,672,672,672,672,0
|
|
20240729,184400,63095272,672,672,672,672,0
|
|
20240729,184300,63095272,672,672,672,672,0
|
|
20240729,184200,63095272,672,672,672,672,0
|
|
20240729,184100,63095272,672,672,672,672,0
|
|
20240729,184000,63095272,672,672,672,672,0
|
|
20240729,183900,63095272,672,672,672,672,0
|
|
20240729,183800,63095272,672,672,672,672,0
|
|
20240729,183700,63095272,672,672,672,672,0
|
|
20240729,183600,63095272,672,672,672,672,0
|
|
20240729,183500,63095272,672,672,672,672,0
|
|
20240729,183400,63095272,672,672,672,672,0
|
|
20240729,183300,63095272,672,672,672,672,0
|
|
20240729,183200,63095272,672,672,672,672,0
|
|
20240729,183100,63095272,672,672,672,672,0
|
|
20240729,183000,63095272,672,672,672,672,0
|
|
20240729,182900,63095272,672,672,672,672,0
|
|
20240729,182800,63095272,672,672,672,672,0
|
|
20240729,182700,63095272,672,672,672,672,0
|
|
20240729,182600,63095272,672,672,672,672,0
|
|
20240729,182500,63095272,672,672,672,672,2694
|
|
20240729,182400,63095272,672,672,672,672,0
|
|
20240729,182300,63095272,672,672,672,672,0
|
|
20240729,182200,63095272,672,672,672,672,0
|
|
20240729,182100,63095272,672,672,672,672,0
|
|
20240729,182000,63095272,672,672,672,672,0
|
|
20240729,181900,63095272,672,672,672,672,0
|
|
20240729,181800,63095272,672,672,672,672,0
|
|
20240729,181700,63095272,672,672,672,672,0
|
|
20240729,181600,63095272,672,672,672,672,0
|
|
20240729,181500,63095272,672,672,672,672,0
|
|
20240729,181400,63095272,672,672,672,672,0
|
|
20240729,181300,63095272,672,672,672,672,0
|
|
20240729,181200,63095272,672,672,672,672,0
|
|
20240729,181100,63095272,672,672,672,672,0
|
|
20240729,181000,63095272,672,672,672,672,0
|
|
20240729,180900,63095272,672,672,672,672,0
|
|
20240729,180800,63095272,672,672,672,672,0
|
|
20240729,180700,63095272,672,672,672,672,0
|
|
20240729,180600,63095272,672,672,672,672,0
|
|
20240729,180500,63095272,672,672,672,672,0
|
|
20240729,180400,63095272,672,672,672,672,0
|
|
20240729,180300,63095272,672,672,672,672,0
|
|
20240729,180200,63095272,672,672,672,672,0
|
|
20240729,180100,63095272,672,672,672,672,0
|
|
20240729,180000,63095272,672,672,672,672,0
|
|
20240729,175900,63095272,672,672,672,672,0
|
|
20240729,175800,63095272,672,672,672,672,0
|
|
20240729,175700,63095272,672,672,672,672,0
|
|
20240729,175600,63095272,672,672,672,672,0
|
|
20240729,175500,63095272,672,672,672,672,2694
|
|
20240729,175400,63095272,672,672,672,672,0
|
|
20240729,175300,63095272,672,672,672,672,0
|
|
20240729,175200,63095272,672,672,672,672,0
|
|
20240729,175100,63095272,672,672,672,672,0
|
|
20240729,175000,63095272,672,672,672,672,0
|
|
20240729,174900,63095272,672,672,672,672,0
|
|
20240729,174800,63095272,672,672,672,672,0
|
|
20240729,174700,63095272,672,672,672,672,0
|
|
20240729,174600,63095272,672,672,672,672,0
|
|
20240729,174500,63095272,672,672,672,672,0
|
|
20240729,174400,63095272,672,672,672,672,0
|
|
20240729,174300,63095272,672,672,672,672,0
|
|
20240729,174200,63095272,672,672,672,672,0
|
|
20240729,174100,63095272,672,672,672,672,0
|
|
20240729,174000,63095272,672,672,672,672,0
|
|
20240729,173900,63095272,672,672,672,672,0
|
|
20240729,173800,63095272,672,672,672,672,0
|
|
20240729,173700,63095272,672,672,672,672,0
|
|
20240729,173600,63095272,672,672,672,672,0
|
|
20240729,173500,63095272,672,672,672,672,0
|
|
20240729,173400,63095272,672,672,672,672,0
|
|
20240729,173300,63095272,672,672,672,672,0
|
|
20240729,173200,63095272,672,672,672,672,0
|
|
20240729,173100,63095272,672,672,672,672,0
|
|
20240729,173000,63095272,672,672,672,672,0
|
|
20240729,172900,63095272,672,672,672,672,0
|
|
20240729,172800,63095272,672,672,672,672,0
|
|
20240729,172700,63095272,672,672,672,672,0
|
|
20240729,172600,63095272,672,672,672,672,0
|
|
20240729,172500,63095272,672,672,672,672,2694
|
|
20240729,172400,63095272,672,672,672,672,0
|
|
20240729,172300,63095272,672,672,672,672,0
|
|
20240729,172200,63095272,672,672,672,672,0
|
|
20240729,172100,63095272,672,672,672,672,0
|
|
20240729,172000,63095272,672,672,672,672,0
|
|
20240729,171900,63095272,672,672,672,672,0
|
|
20240729,171800,63095272,672,672,672,672,0
|
|
20240729,171700,63095272,672,672,672,672,0
|
|
20240729,171600,63095272,672,672,672,672,0
|
|
20240729,171500,63095272,672,672,672,672,0
|
|
20240729,171400,63095272,672,672,672,672,0
|
|
20240729,171300,63095272,672,672,672,672,0
|
|
20240729,171200,63095272,672,672,672,672,0
|
|
20240729,171100,63095272,672,672,672,672,0
|
|
20240729,171000,63095272,672,672,672,672,0
|
|
20240729,170900,63095272,672,672,672,672,0
|
|
20240729,170800,63095272,672,672,672,672,0
|
|
20240729,170700,63095272,672,672,672,672,0
|
|
20240729,170600,63095272,672,672,672,672,0
|
|
20240729,170500,63095272,672,672,672,672,0
|
|
20240729,170400,63095272,672,672,672,672,0
|
|
20240729,170300,63095272,672,672,672,672,0
|
|
20240729,170200,63095272,672,672,672,672,0
|
|
20240729,170100,63095272,672,672,672,672,0
|
|
20240729,170000,63095272,672,672,672,672,0
|
|
20240729,165900,63095272,672,672,672,672,0
|
|
20240729,165800,63095272,672,672,672,672,0
|
|
20240729,165700,63095272,672,672,672,672,0
|
|
20240729,165600,63095272,672,672,672,672,0
|
|
20240729,165500,63095272,672,672,672,672,2694
|
|
20240729,165400,63095272,672,672,672,672,0
|
|
20240729,165300,63095272,672,672,672,672,0
|
|
20240729,165200,63095272,672,672,672,672,0
|
|
20240729,165100,63095272,672,672,672,672,0
|
|
20240729,165000,63095272,672,672,672,672,0
|
|
20240729,164900,63095272,672,672,672,672,0
|
|
20240729,164800,63095272,672,672,672,672,0
|
|
20240729,164700,63095272,672,672,672,672,0
|
|
20240729,164600,63095272,672,672,672,672,0
|
|
20240729,164500,63095272,672,672,672,672,0
|
|
20240729,164400,63095272,672,672,672,672,0
|
|
20240729,164300,63095272,672,672,672,672,0
|
|
20240729,164200,63095272,672,672,672,672,0
|
|
20240729,164100,63095272,672,672,672,672,0
|
|
20240729,164000,63095272,672,672,672,672,0
|
|
20240729,163900,63095272,672,672,672,672,0
|
|
20240729,163800,63095272,672,672,672,672,0
|
|
20240729,163700,63095272,672,672,672,672,0
|
|
20240729,163600,63095272,672,672,672,672,0
|
|
20240729,163500,63095272,672,672,672,672,0
|
|
20240729,163400,63095272,672,672,672,672,0
|
|
20240729,163300,63095272,672,672,672,672,0
|
|
20240729,163200,63095272,672,672,672,672,0
|
|
20240729,163100,63095272,672,672,672,672,0
|
|
20240729,163000,63095272,672,672,672,672,0
|
|
20240729,162900,63095272,672,672,672,672,0
|
|
20240729,162800,63095272,672,672,672,672,0
|
|
20240729,162700,63095272,672,672,672,672,0
|
|
20240729,162600,63095272,672,672,672,672,0
|
|
20240729,162500,63095272,672,672,672,672,2694
|
|
20240729,162400,63095272,672,672,672,672,0
|
|
20240729,162300,63095272,672,672,672,672,0
|
|
20240729,162200,63095272,672,672,672,672,0
|
|
20240729,162100,63095272,672,672,672,672,0
|
|
20240729,162000,63095272,672,672,672,672,0
|
|
20240729,161900,63095272,672,672,672,672,0
|
|
20240729,161800,63095272,672,672,672,672,0
|
|
20240729,161700,63095272,672,672,672,672,0
|
|
20240729,161600,63095272,672,672,672,672,0
|
|
20240729,161500,63095272,672,672,672,672,0
|
|
20240729,161400,63095272,672,672,672,672,0
|
|
20240729,161300,63095272,672,672,672,672,0
|
|
20240729,161200,63095272,672,672,672,672,0
|
|
20240729,161100,63095272,672,672,672,672,0
|
|
20240729,161000,63095272,672,672,672,672,0
|
|
20240729,160900,63095272,672,672,672,672,0
|
|
20240729,160800,63095272,672,672,672,672,0
|
|
20240729,160700,63095272,672,672,672,672,0
|
|
20240729,160600,63095272,672,672,672,672,0
|
|
20240729,160500,63095272,672,672,672,672,0
|
|
20240729,160400,63095272,672,672,672,672,0
|
|
20240729,160300,63095272,672,672,672,672,0
|
|
20240729,160200,63095272,672,672,672,672,0
|
|
20240729,160100,63095272,672,672,672,672,0
|
|
20240729,160000,63095272,672,672,672,672,0
|
|
20240729,155900,63095272,672,672,672,672,0
|
|
20240729,155800,63095272,672,672,672,672,0
|
|
20240729,155700,63095272,672,672,672,672,0
|
|
20240729,155600,63095272,672,672,672,672,0
|
|
20240729,155500,63095272,672,672,672,672,2694
|
|
20240729,155400,63095272,672,672,672,672,0
|
|
20240729,155300,63095272,672,672,672,672,0
|
|
20240729,155200,63095272,672,672,672,672,0
|
|
20240729,155100,63095272,672,672,672,672,0
|
|
20240729,155000,63095272,672,672,672,672,0
|
|
20240729,154900,63095272,672,672,672,672,0
|
|
20240729,154800,63095272,672,672,672,672,0
|
|
20240729,154700,63095272,672,672,672,672,0
|
|
20240729,154600,63095272,672,672,672,672,0
|
|
20240729,154500,63095272,672,672,672,672,0
|
|
20240729,154400,63095272,672,672,672,672,0
|
|
20240729,154300,63095272,672,672,672,672,0
|
|
20240729,154200,63095272,672,672,672,672,0
|
|
20240729,154100,63095272,672,672,672,672,0
|
|
20240729,154000,63095272,672,672,672,672,0
|
|
20240729,153900,63095272,672,672,672,672,0
|
|
20240729,153800,63095272,672,672,672,672,0
|
|
20240729,153700,63095272,672,672,672,672,0
|
|
20240729,153600,63095272,672,672,672,672,0
|
|
20240729,153500,63095272,672,672,672,672,0
|
|
20240729,153400,63095272,672,672,672,672,0
|
|
20240729,153300,63095272,672,672,672,672,0
|
|
20240729,153200,63095272,672,672,672,672,0
|
|
20240729,153100,63095272,672,672,672,672,0
|
|
20240729,153000,63095272,672,672,672,672,2694
|
|
20240729,152900,61284904,671,671,671,671,0
|
|
20240729,152800,61284904,671,671,671,671,0
|
|
20240729,152700,61284904,671,671,671,671,0
|
|
20240729,152600,61284904,671,671,671,671,0
|
|
20240729,152500,61284904,671,671,671,671,0
|
|
20240729,152400,61284904,671,671,671,671,0
|
|
20240729,152300,61284904,671,671,671,671,0
|
|
20240729,152200,61284904,671,671,671,671,0
|
|
20240729,152100,61284904,671,671,671,671,0
|
|
20240729,152000,61284904,671,671,671,671,0
|
|
20240729,151900,61284904,671,671,671,671,0
|
|
20240729,151800,61284904,671,671,671,671,0
|
|
20240729,151700,61284904,671,671,671,671,0
|
|
20240729,151600,61284904,671,671,671,671,0
|
|
20240729,151500,61284904,671,671,671,671,0
|
|
20240729,151400,61284904,671,671,671,671,0
|
|
20240729,151300,61284904,671,671,671,671,557
|
|
20240729,151200,60911157,671,671,671,671,0
|
|
20240729,151100,60911157,671,671,671,671,82
|
|
20240729,151000,60856135,671,671,671,671,0
|
|
20240729,150900,60856135,671,671,671,671,0
|
|
20240729,150800,60856135,671,671,671,671,0
|
|
20240729,150700,60856135,671,671,671,671,0
|
|
20240729,150600,60856135,671,671,671,671,0
|
|
20240729,150500,60856135,671,671,671,671,0
|
|
20240729,150400,60856135,671,671,671,671,0
|
|
20240729,150300,60856135,671,671,671,671,2
|
|
20240729,150200,60854793,672,672,672,672,0
|
|
20240729,150100,60854793,672,672,672,672,0
|
|
20240729,150000,60854793,672,672,672,672,0
|
|
20240729,145900,60854793,672,672,672,672,1488
|
|
20240729,145800,59854857,672,672,672,672,4
|
|
20240729,145700,59852169,669,669,669,669,0
|
|
20240729,145600,59852169,669,672,672,669,1073
|
|
20240729,145500,59131878,672,672,672,672,0
|
|
20240729,145400,59131878,672,672,672,672,0
|
|
20240729,145300,59131878,672,672,672,672,0
|
|
20240729,145200,59131878,672,672,672,672,0
|
|
20240729,145100,59131878,672,672,672,672,0
|
|
20240729,145000,59131878,672,672,672,672,0
|
|
20240729,144900,59131878,672,672,672,672,0
|
|
20240729,144800,59131878,672,672,672,672,0
|
|
20240729,144700,59131878,672,672,672,672,0
|
|
20240729,144600,59131878,672,672,672,672,0
|
|
20240729,144500,59131878,672,672,672,672,0
|
|
20240729,144400,59131878,672,672,672,672,0
|
|
20240729,144300,59131878,672,672,672,672,0
|
|
20240729,144200,59131878,672,672,672,672,0
|
|
20240729,144100,59131878,672,672,672,672,0
|
|
20240729,144000,59131878,672,672,672,672,0
|
|
20240729,143900,59131878,672,672,672,672,0
|
|
20240729,143800,59131878,672,672,672,672,0
|
|
20240729,143700,59131878,672,672,672,672,0
|
|
20240729,143600,59131878,672,672,672,672,0
|
|
20240729,143500,59131878,672,672,672,672,0
|
|
20240729,143400,59131878,672,672,672,672,0
|
|
20240729,143300,59131878,672,672,672,672,0
|
|
20240729,143200,59131878,672,672,672,672,0
|
|
20240729,143100,59131878,672,672,672,672,0
|
|
20240729,143000,59131878,672,672,672,672,2
|
|
20240729,142900,59130534,672,672,672,672,0
|
|
20240729,142800,59130534,672,672,672,672,0
|
|
20240729,142700,59130534,672,672,672,672,0
|
|
20240729,142600,59130534,672,672,672,672,0
|
|
20240729,142500,59130534,672,672,672,672,0
|
|
20240729,142400,59130534,672,672,672,672,0
|
|
20240729,142300,59130534,672,672,672,672,0
|
|
20240729,142200,59130534,672,672,672,672,0
|
|
20240729,142100,59130534,672,672,672,672,0
|
|
20240729,142000,59130534,672,670,672,670,255
|
|
20240729,141900,58959486,672,669,672,669,2212
|
|
20240729,141800,57479613,669,669,669,669,1085
|
|
20240729,141700,56753748,669,669,669,669,999
|
|
20240729,141600,56085417,669,669,669,669,0
|
|
20240729,141500,56085417,669,669,669,669,7
|
|
20240729,141400,56080734,668,668,668,668,1
|
|
20240729,141300,56080066,669,669,669,669,1
|
|
20240729,141200,56079397,667,667,667,667,0
|
|
20240729,141100,56079397,667,668,668,667,10
|
|
20240729,141000,56072726,668,668,668,668,0
|
|
20240729,140900,56072726,668,668,668,668,27
|
|
20240729,140800,56054690,668,668,668,668,474
|
|
20240729,140700,55738058,668,668,668,668,0
|
|
20240729,140600,55738058,668,668,668,668,1
|
|
20240729,140500,55737390,668,668,668,668,254
|
|
20240729,140400,55567718,668,668,668,668,0
|
|
20240729,140300,55567718,668,668,668,668,0
|
|
20240729,140200,55567718,668,668,668,668,0
|
|
20240729,140100,55567718,668,668,668,668,0
|
|
20240729,140000,55567718,668,668,668,668,1
|
|
20240729,135900,55567050,668,668,668,668,2
|
|
20240729,135800,55565714,668,668,668,668,0
|
|
20240729,135700,55565714,668,668,668,668,0
|
|
20240729,135600,55565714,668,668,668,668,0
|
|
20240729,135500,55565714,668,668,668,668,0
|
|
20240729,135400,55565714,668,668,668,668,0
|
|
20240729,135300,55565714,668,668,668,668,0
|
|
20240729,135200,55565714,668,668,668,668,0
|
|
20240729,135100,55565714,668,668,668,668,0
|
|
20240729,135000,55565714,668,668,668,668,0
|
|
20240729,134900,55565714,668,668,668,668,0
|
|
20240729,134800,55565714,668,668,668,668,0
|
|
20240729,134700,55565714,668,668,668,668,0
|
|
20240729,134600,55565714,668,668,668,668,634
|
|
20240729,134500,55142202,667,667,667,667,0
|
|
20240729,134400,55142202,667,668,668,667,71
|
|
20240729,134300,55094775,669,669,669,669,591
|
|
20240729,134200,54699396,669,671,671,669,1000
|
|
20240729,134100,54029684,673,673,673,673,0
|
|
20240729,134000,54029684,673,673,673,673,7
|
|
20240729,133900,54024973,673,673,673,673,0
|
|
20240729,133800,54024973,673,673,673,673,0
|
|
20240729,133700,54024973,673,673,673,673,0
|
|
20240729,133600,54024973,673,673,673,673,0
|
|
20240729,133500,54024973,673,673,673,673,187
|
|
20240729,133400,53899122,673,673,673,673,0
|
|
20240729,133300,53899122,673,673,673,673,0
|
|
20240729,133200,53899122,673,673,673,673,0
|
|
20240729,133100,53899122,673,673,673,673,264
|
|
20240729,133000,53721450,673,673,673,673,0
|
|
20240729,132900,53721450,673,673,673,673,0
|
|
20240729,132800,53721450,673,673,673,673,0
|
|
20240729,132700,53721450,673,673,673,673,0
|
|
20240729,132600,53721450,673,673,673,673,0
|
|
20240729,132500,53721450,673,673,673,673,100
|
|
20240729,132400,53654150,673,673,673,673,0
|
|
20240729,132300,53654150,673,673,673,673,0
|
|
20240729,132200,53654150,673,673,673,673,0
|
|
20240729,132100,53654150,673,673,673,673,0
|
|
20240729,132000,53654150,673,673,673,673,0
|
|
20240729,131900,53654150,673,673,673,673,0
|
|
20240729,131800,53654150,673,673,673,673,0
|
|
20240729,131700,53654150,673,673,673,673,0
|
|
20240729,131600,53654150,673,673,673,673,0
|
|
20240729,131500,53654150,673,673,673,673,0
|
|
20240729,131400,53654150,673,673,673,673,0
|
|
20240729,131300,53654150,673,673,673,673,0
|
|
20240729,131200,53654150,673,678,678,673,38
|
|
20240729,131100,53628426,678,678,678,678,1
|
|
20240729,131000,53627748,678,677,678,677,824
|
|
20240729,130900,53069299,677,677,677,677,10
|
|
20240729,130800,53062529,676,676,676,676,0
|
|
20240729,130700,53062529,676,676,676,676,502
|
|
20240729,130600,52723177,675,675,675,675,0
|
|
20240729,130500,52723177,675,675,675,675,474
|
|
20240729,130400,52403227,675,675,675,675,0
|
|
20240729,130300,52403227,675,674,675,674,530
|
|
20240729,130200,52045478,673,673,673,673,0
|
|
20240729,130100,52045478,673,673,673,673,0
|
|
20240729,130000,52045478,673,673,673,673,184
|
|
20240729,125900,51921646,673,673,673,673,0
|
|
20240729,125800,51921646,673,672,673,672,1373
|
|
20240729,125700,50997618,672,672,672,672,0
|
|
20240729,125600,50997618,672,672,672,672,0
|
|
20240729,125500,50997618,672,672,672,672,802
|
|
20240729,125400,50458674,671,670,671,670,2000
|
|
20240729,125300,49117328,670,670,670,670,0
|
|
20240729,125200,49117328,670,670,670,670,0
|
|
20240729,125100,49117328,670,670,670,670,0
|
|
20240729,125000,49117328,670,670,670,670,0
|
|
20240729,124900,49117328,670,670,670,670,0
|
|
20240729,124800,49117328,670,670,670,670,0
|
|
20240729,124700,49117328,670,670,670,670,0
|
|
20240729,124600,49117328,670,670,670,670,0
|
|
20240729,124500,49117328,670,670,670,670,0
|
|
20240729,124400,49117328,670,670,670,670,0
|
|
20240729,124300,49117328,670,670,670,670,0
|
|
20240729,124200,49117328,670,670,670,670,0
|
|
20240729,124100,49117328,670,670,670,670,0
|
|
20240729,124000,49117328,670,670,670,670,0
|
|
20240729,123900,49117328,670,670,670,670,0
|
|
20240729,123800,49117328,670,668,670,668,2994
|
|
20240729,123700,47113066,668,668,668,668,0
|
|
20240729,123600,47113066,668,668,668,668,129
|
|
20240729,123500,47026894,668,668,668,668,0
|
|
20240729,123400,47026894,668,668,668,668,0
|
|
20240729,123300,47026894,668,668,668,668,0
|
|
20240729,123200,47026894,668,668,668,668,1
|
|
20240729,123100,47026226,663,663,663,663,0
|
|
20240729,123000,47026226,663,663,663,663,0
|
|
20240729,122900,47026226,663,663,663,663,0
|
|
20240729,122800,47026226,663,663,663,663,400
|
|
20240729,122700,46761026,663,663,663,663,0
|
|
20240729,122600,46761026,663,663,663,663,0
|
|
20240729,122500,46761026,663,663,663,663,0
|
|
20240729,122400,46761026,663,663,663,663,1
|
|
20240729,122300,46760363,668,665,668,665,264
|
|
20240729,122200,46584609,665,665,665,665,40
|
|
20240729,122100,46558009,665,665,665,665,1
|
|
20240729,122000,46557344,664,664,664,664,49
|
|
20240729,121900,46524808,664,664,664,664,0
|
|
20240729,121800,46524808,664,664,664,664,0
|
|
20240729,121700,46524808,664,664,664,664,0
|
|
20240729,121600,46524808,664,664,664,664,0
|
|
20240729,121500,46524808,664,664,664,664,0
|
|
20240729,121400,46524808,664,664,664,664,0
|
|
20240729,121300,46524808,664,664,664,664,5
|
|
20240729,121200,46521488,662,662,662,662,0
|
|
20240729,121100,46521488,662,662,662,662,0
|
|
20240729,121000,46521488,662,662,662,662,0
|
|
20240729,120900,46521488,662,662,662,662,0
|
|
20240729,120800,46521488,662,662,662,662,0
|
|
20240729,120700,46521488,662,662,662,662,0
|
|
20240729,120600,46521488,662,662,662,662,0
|
|
20240729,120500,46521488,662,662,662,662,0
|
|
20240729,120400,46521488,662,662,662,662,0
|
|
20240729,120300,46521488,662,668,668,662,702
|
|
20240729,120200,46056758,662,662,662,662,1
|
|
20240729,120100,46056096,662,662,662,662,0
|
|
20240729,120000,46056096,662,662,662,662,0
|
|
20240729,115900,46056096,662,662,662,662,0
|
|
20240729,115800,46056096,662,662,662,662,293
|
|
20240729,115700,45862130,668,668,668,668,0
|
|
20240729,115600,45862130,668,668,668,668,0
|
|
20240729,115500,45862130,668,668,668,668,0
|
|
20240729,115400,45862130,668,668,668,668,0
|
|
20240729,115300,45862130,668,668,668,668,0
|
|
20240729,115200,45862130,668,668,668,668,0
|
|
20240729,115100,45862130,668,668,668,668,0
|
|
20240729,115000,45862130,668,668,668,668,0
|
|
20240729,114900,45862130,668,668,668,668,0
|
|
20240729,114800,45862130,668,668,668,668,0
|
|
20240729,114700,45862130,668,668,668,668,0
|
|
20240729,114600,45862130,668,668,668,668,0
|
|
20240729,114500,45862130,668,668,668,668,0
|
|
20240729,114400,45862130,668,668,668,668,0
|
|
20240729,114300,45862130,668,668,668,668,0
|
|
20240729,114200,45862130,668,668,668,668,0
|
|
20240729,114100,45862130,668,668,668,668,0
|
|
20240729,114000,45862130,668,668,668,668,0
|
|
20240729,113900,45862130,668,668,668,668,0
|
|
20240729,113800,45862130,668,668,668,668,0
|
|
20240729,113700,45862130,668,668,668,668,0
|
|
20240729,113600,45862130,668,668,668,668,0
|
|
20240729,113500,45862130,668,668,668,668,0
|
|
20240729,113400,45862130,668,664,668,664,12
|
|
20240729,113300,45854118,661,661,661,661,0
|
|
20240729,113200,45854118,661,661,661,661,0
|
|
20240729,113100,45854118,661,661,661,661,0
|
|
20240729,113000,45854118,661,662,662,661,1546
|
|
20240729,112900,44832151,662,662,662,662,0
|
|
20240729,112800,44832151,662,662,662,662,405
|
|
20240729,112700,44564041,662,662,662,662,0
|
|
20240729,112600,44564041,662,662,662,662,0
|
|
20240729,112500,44564041,662,662,662,662,0
|
|
20240729,112400,44564041,662,662,662,662,0
|
|
20240729,112300,44564041,662,662,662,662,0
|
|
20240729,112200,44564041,662,662,662,662,0
|
|
20240729,112100,44564041,662,662,662,662,0
|
|
20240729,112000,44564041,662,662,662,662,1
|
|
20240729,111900,44563379,663,663,663,663,0
|
|
20240729,111800,44563379,663,663,663,663,0
|
|
20240729,111700,44563379,663,663,663,663,0
|
|
20240729,111600,44563379,663,663,663,663,1357
|
|
20240729,111500,43663688,663,663,663,663,0
|
|
20240729,111400,43663688,663,663,663,663,0
|
|
20240729,111300,43663688,663,663,663,663,0
|
|
20240729,111200,43663688,663,663,663,663,0
|
|
20240729,111100,43663688,663,663,663,663,0
|
|
20240729,111000,43663688,663,663,663,663,0
|
|
20240729,110900,43663688,663,663,663,663,0
|
|
20240729,110800,43663688,663,663,663,663,0
|
|
20240729,110700,43663688,663,663,663,663,0
|
|
20240729,110600,43663688,663,663,663,663,0
|
|
20240729,110500,43663688,663,663,663,663,87
|
|
20240729,110400,43606007,663,663,663,663,0
|
|
20240729,110300,43606007,663,663,663,663,0
|
|
20240729,110200,43606007,663,663,663,663,0
|
|
20240729,110100,43606007,663,663,663,663,0
|
|
20240729,110000,43606007,663,663,663,663,0
|
|
20240729,105900,43606007,663,663,663,663,0
|
|
20240729,105800,43606007,663,663,663,663,0
|
|
20240729,105700,43606007,663,663,663,663,0
|
|
20240729,105600,43606007,663,663,663,663,0
|
|
20240729,105500,43606007,663,663,663,663,741
|
|
20240729,105400,43114724,663,663,663,663,0
|
|
20240729,105300,43114724,663,663,663,663,35
|
|
20240729,105200,43091519,664,664,664,664,51
|
|
20240729,105100,43057655,668,668,668,668,0
|
|
20240729,105000,43057655,668,668,668,668,0
|
|
20240729,104900,43057655,668,668,668,668,0
|
|
20240729,104800,43057655,668,668,668,668,0
|
|
20240729,104700,43057655,668,668,668,668,0
|
|
20240729,104600,43057655,668,668,668,668,0
|
|
20240729,104500,43057655,668,668,668,668,2
|
|
20240729,104400,43056319,664,665,665,664,2100
|
|
20240729,104300,41660896,665,665,665,665,0
|
|
20240729,104200,41660896,665,665,665,665,0
|
|
20240729,104100,41660896,665,665,665,665,0
|
|
20240729,104000,41660896,665,665,665,665,0
|
|
20240729,103900,41660896,665,665,665,665,0
|
|
20240729,103800,41660896,665,665,665,665,0
|
|
20240729,103700,41660896,665,665,665,665,0
|
|
20240729,103600,41660896,665,665,665,665,1
|
|
20240729,103500,41660231,664,664,664,664,29
|
|
20240729,103400,41640975,668,668,668,668,0
|
|
20240729,103300,41640975,668,668,668,668,6
|
|
20240729,103200,41636967,668,668,668,668,0
|
|
20240729,103100,41636967,668,668,668,668,0
|
|
20240729,103000,41636967,668,668,668,668,0
|
|
20240729,102900,41636967,668,668,668,668,0
|
|
20240729,102800,41636967,668,668,668,668,0
|
|
20240729,102700,41636967,668,668,668,668,1
|
|
20240729,102600,41636299,668,669,669,668,3000
|
|
20240729,102500,39631732,669,669,669,669,1
|
|
20240729,102400,39631063,669,671,671,669,120
|
|
20240729,102300,39550710,672,672,672,672,20
|
|
20240729,102200,39537270,674,674,674,674,0
|
|
20240729,102100,39537270,674,674,674,674,28
|
|
20240729,102000,39518398,674,673,674,673,2919
|
|
20240729,101900,37550993,673,673,673,673,107
|
|
20240729,101800,37478982,672,672,672,672,0
|
|
20240729,101700,37478982,672,671,672,671,312
|
|
20240729,101600,37269629,670,670,670,670,1198
|
|
20240729,101500,36466969,670,670,670,670,1
|
|
20240729,101400,36466299,669,669,669,669,0
|
|
20240729,101300,36466299,669,669,669,669,1
|
|
20240729,101200,36465630,671,671,671,671,0
|
|
20240729,101100,36465630,671,671,671,671,0
|
|
20240729,101000,36465630,671,671,671,671,438
|
|
20240729,100900,36171732,671,669,671,669,124
|
|
20240729,100800,36088772,664,664,664,664,9
|
|
20240729,100700,36082796,666,669,669,666,15
|
|
20240729,100600,36072800,666,666,666,666,0
|
|
20240729,100500,36072800,666,666,666,666,0
|
|
20240729,100400,36072800,666,666,666,666,86
|
|
20240729,100300,36015524,669,669,669,669,0
|
|
20240729,100200,36015524,669,669,669,669,0
|
|
20240729,100100,36015524,669,668,669,668,481
|
|
20240729,100000,35693745,666,666,666,666,0
|
|
20240729,095900,35693745,666,666,666,666,0
|
|
20240729,095800,35693745,666,666,666,666,2
|
|
20240729,095700,35692413,666,666,666,666,0
|
|
20240729,095600,35692413,666,666,666,666,0
|
|
20240729,095500,35692413,666,666,666,666,0
|
|
20240729,095400,35692413,666,666,666,666,0
|
|
20240729,095300,35692413,666,666,666,666,0
|
|
20240729,095200,35692413,666,666,666,666,0
|
|
20240729,095100,35692413,666,666,666,666,0
|
|
20240729,095000,35692413,666,666,666,666,69
|
|
20240729,094900,35646459,666,666,666,666,0
|
|
20240729,094800,35646459,666,666,666,666,0
|
|
20240729,094700,35646459,666,666,666,666,1020
|
|
20240729,094600,34967139,666,666,666,666,261
|
|
20240729,094500,34793313,669,669,669,669,0
|
|
20240729,094400,34793313,669,669,669,669,0
|
|
20240729,094300,34793313,669,669,669,669,0
|
|
20240729,094200,34793313,669,669,669,669,0
|
|
20240729,094100,34793313,669,669,669,669,0
|
|
20240729,094000,34793313,669,669,669,669,0
|
|
20240729,093900,34793313,669,669,669,669,0
|
|
20240729,093800,34793313,669,668,669,668,300
|
|
20240729,093700,34592697,664,664,664,664,0
|
|
20240729,093600,34592697,664,665,665,664,50
|
|
20240729,093500,34559496,665,665,665,665,0
|
|
20240729,093400,34559496,665,665,665,665,0
|
|
20240729,093300,34559496,665,665,665,665,0
|
|
20240729,093200,34559496,665,665,670,665,765
|
|
20240729,093100,34050766,665,669,669,665,1000
|
|
20240729,093000,33384397,667,667,667,667,0
|
|
20240729,092900,33384397,667,667,667,667,0
|
|
20240729,092800,33384397,667,668,668,667,605
|
|
20240729,092700,32980360,669,669,669,669,90
|
|
20240729,092600,32920150,669,669,669,669,0
|
|
20240729,092500,32920150,669,668,669,668,565
|
|
20240729,092400,32542464,668,668,668,668,201
|
|
20240729,092300,32408196,669,669,669,669,0
|
|
20240729,092200,32408196,669,669,669,669,2
|
|
20240729,092100,32406858,669,669,669,669,0
|
|
20240729,092000,32406858,669,669,669,669,321
|
|
20240729,091900,32192109,670,670,670,669,192
|
|
20240729,091800,32063659,670,670,670,670,501
|
|
20240729,091700,31727989,670,670,670,670,0
|
|
20240729,091600,31727989,670,670,670,670,0
|
|
20240729,091500,31727989,670,672,672,670,1242
|
|
20240729,091400,30895799,676,676,676,676,1
|
|
20240729,091300,30895123,670,671,678,670,2400
|
|
20240729,091200,29279736,671,670,671,670,700
|
|
20240729,091100,28810732,672,670,672,670,78
|
|
20240729,091000,28758464,670,673,673,669,17
|
|
20240729,090900,28747069,674,674,674,674,0
|
|
20240729,090800,28747069,674,669,674,669,505
|
|
20240729,090700,28409194,673,673,673,673,199
|
|
20240729,090600,28275267,673,668,673,668,227
|
|
20240729,090500,28123626,667,682,682,667,19899
|
|
20240729,090400,14667446,685,687,687,685,782
|
|
20240729,090300,14130412,687,698,698,675,3667
|
|
20240729,090200,11632062,698,705,705,676,8409
|
|
20240729,090100,5740395,713,713,713,713,0
|
|
20240729,090000,5740395,713,705,713,704,8100
|