586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184300,182635504,564,564,564,564,5347
|
|
20240729,184200,182635504,564,564,564,564,0
|
|
20240729,184100,182635504,564,564,564,564,0
|
|
20240729,184000,182635504,564,564,564,564,0
|
|
20240729,183900,182635504,564,564,564,564,0
|
|
20240729,183800,182635504,564,564,564,564,0
|
|
20240729,183700,182635504,564,564,564,564,0
|
|
20240729,183600,182635504,564,564,564,564,0
|
|
20240729,183500,182635504,564,564,564,564,0
|
|
20240729,183400,182635504,564,564,564,564,0
|
|
20240729,183300,182635504,564,564,564,564,0
|
|
20240729,183200,182635504,564,564,564,564,0
|
|
20240729,183100,182635504,564,564,564,564,0
|
|
20240729,183000,182635504,564,564,564,564,0
|
|
20240729,182900,182635504,564,564,564,564,0
|
|
20240729,182800,182635504,564,564,564,564,0
|
|
20240729,182700,182635504,564,564,564,564,0
|
|
20240729,182600,182635504,564,564,564,564,0
|
|
20240729,182500,182635504,564,564,564,564,0
|
|
20240729,182400,182635504,564,564,564,564,0
|
|
20240729,182300,182635504,564,564,564,564,0
|
|
20240729,182200,182635504,564,564,564,564,0
|
|
20240729,182100,182635504,564,564,564,564,0
|
|
20240729,182000,182635504,564,564,564,564,0
|
|
20240729,181900,182635504,564,564,564,564,0
|
|
20240729,181800,182635504,564,564,564,564,0
|
|
20240729,181700,182635504,564,564,564,564,0
|
|
20240729,181600,182635504,564,564,564,564,0
|
|
20240729,181500,182635504,564,564,564,564,0
|
|
20240729,181400,182635504,564,564,564,564,0
|
|
20240729,181300,182635504,564,564,564,564,5347
|
|
20240729,181200,182635504,564,564,564,564,0
|
|
20240729,181100,182635504,564,564,564,564,0
|
|
20240729,181000,182635504,564,564,564,564,0
|
|
20240729,180900,182635504,564,564,564,564,0
|
|
20240729,180800,182635504,564,564,564,564,0
|
|
20240729,180700,182635504,564,564,564,564,0
|
|
20240729,180600,182635504,564,564,564,564,0
|
|
20240729,180500,182635504,564,564,564,564,0
|
|
20240729,180400,182635504,564,564,564,564,0
|
|
20240729,180300,182635504,564,564,564,564,0
|
|
20240729,180200,182635504,564,564,564,564,0
|
|
20240729,180100,182635504,564,564,564,564,0
|
|
20240729,180000,182635504,564,564,564,564,0
|
|
20240729,175900,182635504,564,564,564,564,0
|
|
20240729,175800,182635504,564,564,564,564,0
|
|
20240729,175700,182635504,564,564,564,564,0
|
|
20240729,175600,182635504,564,564,564,564,0
|
|
20240729,175500,182635504,564,564,564,564,0
|
|
20240729,175400,182635504,564,564,564,564,0
|
|
20240729,175300,182635504,564,564,564,564,0
|
|
20240729,175200,182635504,564,564,564,564,0
|
|
20240729,175100,182635504,564,564,564,564,0
|
|
20240729,175000,182635504,564,564,564,564,0
|
|
20240729,174900,182635504,564,564,564,564,0
|
|
20240729,174800,182635504,564,564,564,564,0
|
|
20240729,174700,182635504,564,564,564,564,0
|
|
20240729,174600,182635504,564,564,564,564,0
|
|
20240729,174500,182635504,564,564,564,564,0
|
|
20240729,174400,182635504,564,564,564,564,0
|
|
20240729,174300,182635504,564,564,564,564,5347
|
|
20240729,174200,182635504,564,564,564,564,0
|
|
20240729,174100,182635504,564,564,564,564,0
|
|
20240729,174000,182635504,564,564,564,564,0
|
|
20240729,173900,182635504,564,564,564,564,0
|
|
20240729,173800,182635504,564,564,564,564,0
|
|
20240729,173700,182635504,564,564,564,564,0
|
|
20240729,173600,182635504,564,564,564,564,0
|
|
20240729,173500,182635504,564,564,564,564,0
|
|
20240729,173400,182635504,564,564,564,564,0
|
|
20240729,173300,182635504,564,564,564,564,0
|
|
20240729,173200,182635504,564,564,564,564,0
|
|
20240729,173100,182635504,564,564,564,564,0
|
|
20240729,173000,182635504,564,564,564,564,0
|
|
20240729,172900,182635504,564,564,564,564,0
|
|
20240729,172800,182635504,564,564,564,564,0
|
|
20240729,172700,182635504,564,564,564,564,0
|
|
20240729,172600,182635504,564,564,564,564,0
|
|
20240729,172500,182635504,564,564,564,564,0
|
|
20240729,172400,182635504,564,564,564,564,0
|
|
20240729,172300,182635504,564,564,564,564,0
|
|
20240729,172200,182635504,564,564,564,564,0
|
|
20240729,172100,182635504,564,564,564,564,0
|
|
20240729,172000,182635504,564,564,564,564,0
|
|
20240729,171900,182635504,564,564,564,564,0
|
|
20240729,171800,182635504,564,564,564,564,0
|
|
20240729,171700,182635504,564,564,564,564,0
|
|
20240729,171600,182635504,564,564,564,564,0
|
|
20240729,171500,182635504,564,564,564,564,0
|
|
20240729,171400,182635504,564,564,564,564,0
|
|
20240729,171300,182635504,564,564,564,564,5347
|
|
20240729,171200,182635504,564,564,564,564,0
|
|
20240729,171100,182635504,564,564,564,564,0
|
|
20240729,171000,182635504,564,564,564,564,0
|
|
20240729,170900,182635504,564,564,564,564,0
|
|
20240729,170800,182635504,564,564,564,564,0
|
|
20240729,170700,182635504,564,564,564,564,0
|
|
20240729,170600,182635504,564,564,564,564,0
|
|
20240729,170500,182635504,564,564,564,564,0
|
|
20240729,170400,182635504,564,564,564,564,0
|
|
20240729,170300,182635504,564,564,564,564,0
|
|
20240729,170200,182635504,564,564,564,564,0
|
|
20240729,170100,182635504,564,564,564,564,0
|
|
20240729,170000,182635504,564,564,564,564,0
|
|
20240729,165900,182635504,564,564,564,564,0
|
|
20240729,165800,182635504,564,564,564,564,0
|
|
20240729,165700,182635504,564,564,564,564,0
|
|
20240729,165600,182635504,564,564,564,564,0
|
|
20240729,165500,182635504,564,564,564,564,0
|
|
20240729,165400,182635504,564,564,564,564,0
|
|
20240729,165300,182635504,564,564,564,564,0
|
|
20240729,165200,182635504,564,564,564,564,0
|
|
20240729,165100,182635504,564,564,564,564,0
|
|
20240729,165000,182635504,564,564,564,564,0
|
|
20240729,164900,182635504,564,564,564,564,0
|
|
20240729,164800,182635504,564,564,564,564,0
|
|
20240729,164700,182635504,564,564,564,564,0
|
|
20240729,164600,182635504,564,564,564,564,0
|
|
20240729,164500,182635504,564,564,564,564,0
|
|
20240729,164400,182635504,564,564,564,564,0
|
|
20240729,164300,182635504,564,564,564,564,5347
|
|
20240729,164200,182635504,564,564,564,564,0
|
|
20240729,164100,182635504,564,564,564,564,0
|
|
20240729,164000,182635504,564,564,564,564,0
|
|
20240729,163900,182635504,564,564,564,564,0
|
|
20240729,163800,182635504,564,564,564,564,0
|
|
20240729,163700,182635504,564,564,564,564,0
|
|
20240729,163600,182635504,564,564,564,564,0
|
|
20240729,163500,182635504,564,564,564,564,0
|
|
20240729,163400,182635504,564,564,564,564,0
|
|
20240729,163300,182635504,564,564,564,564,0
|
|
20240729,163200,182635504,564,564,564,564,0
|
|
20240729,163100,182635504,564,564,564,564,0
|
|
20240729,163000,182635504,564,564,564,564,0
|
|
20240729,162900,182635504,564,564,564,564,0
|
|
20240729,162800,182635504,564,564,564,564,0
|
|
20240729,162700,182635504,564,564,564,564,0
|
|
20240729,162600,182635504,564,564,564,564,0
|
|
20240729,162500,182635504,564,564,564,564,0
|
|
20240729,162400,182635504,564,564,564,564,0
|
|
20240729,162300,182635504,564,564,564,564,0
|
|
20240729,162200,182635504,564,564,564,564,0
|
|
20240729,162100,182635504,564,564,564,564,0
|
|
20240729,162000,182635504,564,564,564,564,0
|
|
20240729,161900,182635504,564,564,564,564,0
|
|
20240729,161800,182635504,564,564,564,564,0
|
|
20240729,161700,182635504,564,564,564,564,0
|
|
20240729,161600,182635504,564,564,564,564,0
|
|
20240729,161500,182635504,564,564,564,564,0
|
|
20240729,161400,182635504,564,564,564,564,0
|
|
20240729,161300,182635504,564,564,564,564,5347
|
|
20240729,161200,182635504,564,564,564,564,0
|
|
20240729,161100,182635504,564,564,564,564,0
|
|
20240729,161000,182635504,564,564,564,564,0
|
|
20240729,160900,182635504,564,564,564,564,0
|
|
20240729,160800,182635504,564,564,564,564,0
|
|
20240729,160700,182635504,564,564,564,564,0
|
|
20240729,160600,182635504,564,564,564,564,0
|
|
20240729,160500,182635504,564,564,564,564,0
|
|
20240729,160400,182635504,564,564,564,564,0
|
|
20240729,160300,182635504,564,564,564,564,0
|
|
20240729,160200,182635504,564,564,564,564,0
|
|
20240729,160100,182635504,564,564,564,564,0
|
|
20240729,160000,182635504,564,564,564,564,0
|
|
20240729,155900,182635504,564,564,564,564,0
|
|
20240729,155800,182635504,564,564,564,564,0
|
|
20240729,155700,182635504,564,564,564,564,0
|
|
20240729,155600,182635504,564,564,564,564,0
|
|
20240729,155500,182635504,564,564,564,564,0
|
|
20240729,155400,182635504,564,564,564,564,0
|
|
20240729,155300,182635504,564,564,564,564,0
|
|
20240729,155200,182635504,564,564,564,564,0
|
|
20240729,155100,182635504,564,564,564,564,0
|
|
20240729,155000,182635504,564,564,564,564,0
|
|
20240729,154900,182635504,564,564,564,564,0
|
|
20240729,154800,182635504,564,564,564,564,0
|
|
20240729,154700,182635504,564,564,564,564,0
|
|
20240729,154600,182635504,564,564,564,564,0
|
|
20240729,154500,182635504,564,564,564,564,0
|
|
20240729,154400,182635504,564,564,564,564,0
|
|
20240729,154300,182635504,564,564,564,564,5347
|
|
20240729,154200,182635504,564,564,564,564,0
|
|
20240729,154100,182635504,564,564,564,564,0
|
|
20240729,154000,182635504,564,564,564,564,0
|
|
20240729,153900,182635504,564,564,564,564,0
|
|
20240729,153800,182635504,564,564,564,564,0
|
|
20240729,153700,182635504,564,564,564,564,0
|
|
20240729,153600,182635504,564,564,564,564,0
|
|
20240729,153500,182635504,564,564,564,564,0
|
|
20240729,153400,182635504,564,564,564,564,0
|
|
20240729,153300,182635504,564,564,564,564,0
|
|
20240729,153200,182635504,564,564,564,564,0
|
|
20240729,153100,182635504,564,564,564,564,0
|
|
20240729,153000,182635504,564,564,564,564,5347
|
|
20240729,152900,179619796,565,565,565,565,0
|
|
20240729,152800,179619796,565,565,565,565,0
|
|
20240729,152700,179619796,565,565,565,565,0
|
|
20240729,152600,179619796,565,565,565,565,0
|
|
20240729,152500,179619796,565,565,565,565,0
|
|
20240729,152400,179619796,565,565,565,565,0
|
|
20240729,152300,179619796,565,565,565,565,0
|
|
20240729,152200,179619796,565,565,565,565,0
|
|
20240729,152100,179619796,565,565,565,565,0
|
|
20240729,152000,179619796,565,565,565,565,0
|
|
20240729,151900,179619796,565,566,566,565,1500
|
|
20240729,151800,178771296,566,566,566,565,348
|
|
20240729,151700,178574624,565,566,566,565,262
|
|
20240729,151600,178426589,566,566,566,565,31
|
|
20240729,151500,178409058,561,563,563,561,10000
|
|
20240729,151400,172788836,563,563,563,563,1631
|
|
20240729,151300,171870583,563,565,565,562,8001
|
|
20240729,151200,167367879,565,565,565,565,18
|
|
20240729,151100,167357709,565,565,565,565,0
|
|
20240729,151000,167357709,565,565,565,565,2000
|
|
20240729,150900,166227709,565,566,566,565,6000
|
|
20240729,150800,162835408,566,566,566,566,0
|
|
20240729,150700,162835408,566,566,566,566,5
|
|
20240729,150600,162832578,566,566,566,566,0
|
|
20240729,150500,162832578,566,566,566,566,401
|
|
20240729,150400,162605612,566,566,566,566,24
|
|
20240729,150300,162592028,566,566,566,566,0
|
|
20240729,150200,162592028,566,566,566,566,1
|
|
20240729,150100,162591462,567,567,567,567,1800
|
|
20240729,150000,161570862,567,566,567,566,3700
|
|
20240729,145900,159476462,566,566,566,566,0
|
|
20240729,145800,159476462,566,566,566,566,1
|
|
20240729,145700,159475896,566,567,567,566,181
|
|
20240729,145600,159373447,567,567,567,567,0
|
|
20240729,145500,159373447,567,567,567,567,5
|
|
20240729,145400,159370612,566,566,566,566,1
|
|
20240729,145300,159370046,566,566,566,566,1119
|
|
20240729,145200,158736692,566,566,566,566,10
|
|
20240729,145100,158731032,567,567,567,567,5
|
|
20240729,145000,158728197,567,567,567,567,162
|
|
20240729,144900,158636343,567,567,567,567,221
|
|
20240729,144800,158511036,567,567,567,567,0
|
|
20240729,144700,158511036,567,567,567,567,0
|
|
20240729,144600,158511036,567,567,567,567,2122
|
|
20240729,144500,157307862,568,568,568,568,0
|
|
20240729,144400,157307862,568,568,568,568,35
|
|
20240729,144300,157287982,568,568,568,568,182
|
|
20240729,144200,157184606,567,567,567,567,0
|
|
20240729,144100,157184606,567,567,567,567,10
|
|
20240729,144000,157178936,567,567,567,567,500
|
|
20240729,143900,156895436,568,568,568,568,84
|
|
20240729,143800,156847724,568,569,569,568,2552
|
|
20240729,143700,155398187,569,569,569,569,0
|
|
20240729,143600,155398187,569,569,569,569,10
|
|
20240729,143500,155392497,568,568,568,568,64
|
|
20240729,143400,155356145,568,568,568,568,0
|
|
20240729,143300,155356145,568,568,568,568,0
|
|
20240729,143200,155356145,568,568,568,568,0
|
|
20240729,143100,155356145,568,568,568,568,0
|
|
20240729,143000,155356145,568,568,568,568,0
|
|
20240729,142900,155356145,568,568,568,568,0
|
|
20240729,142800,155356145,568,568,568,568,0
|
|
20240729,142700,155356145,568,568,568,568,0
|
|
20240729,142600,155356145,568,568,568,568,571
|
|
20240729,142500,155031817,569,569,569,569,0
|
|
20240729,142400,155031817,569,569,569,569,125
|
|
20240729,142300,154960692,569,569,569,569,0
|
|
20240729,142200,154960692,569,569,569,569,17
|
|
20240729,142100,154951019,569,569,569,569,0
|
|
20240729,142000,154951019,569,569,569,569,0
|
|
20240729,141900,154951019,569,569,569,569,0
|
|
20240729,141800,154951019,569,569,569,569,0
|
|
20240729,141700,154951019,569,569,569,569,0
|
|
20240729,141600,154951019,569,569,569,569,0
|
|
20240729,141500,154951019,569,569,569,569,0
|
|
20240729,141400,154951019,569,569,569,569,0
|
|
20240729,141300,154951019,569,569,569,569,15
|
|
20240729,141200,154942484,568,568,568,568,0
|
|
20240729,141100,154942484,568,568,568,568,0
|
|
20240729,141000,154942484,568,568,568,568,0
|
|
20240729,140900,154942484,568,568,568,568,0
|
|
20240729,140800,154942484,568,568,568,568,0
|
|
20240729,140700,154942484,568,568,568,568,0
|
|
20240729,140600,154942484,568,568,568,568,4000
|
|
20240729,140500,152670484,569,569,569,569,0
|
|
20240729,140400,152670484,569,569,569,569,3201
|
|
20240729,140300,150849115,570,570,570,570,0
|
|
20240729,140200,150849115,570,570,570,570,0
|
|
20240729,140100,150849115,570,570,570,570,1
|
|
20240729,140000,150848545,570,570,570,570,0
|
|
20240729,135900,150848545,570,570,570,570,35
|
|
20240729,135800,150828595,570,570,570,570,0
|
|
20240729,135700,150828595,570,571,571,570,6214
|
|
20240729,135600,147282669,571,571,571,571,0
|
|
20240729,135500,147282669,571,571,571,571,0
|
|
20240729,135400,147282669,571,571,571,571,192
|
|
20240729,135300,147173037,571,572,572,571,2305
|
|
20240729,135200,145854877,572,572,572,572,1
|
|
20240729,135100,145854305,572,572,572,572,1
|
|
20240729,135000,145853733,572,572,572,572,1
|
|
20240729,134900,145853161,572,572,572,572,0
|
|
20240729,134800,145853161,572,572,572,572,0
|
|
20240729,134700,145853161,572,572,572,572,5
|
|
20240729,134600,145850301,571,571,571,571,0
|
|
20240729,134500,145850301,571,571,571,571,0
|
|
20240729,134400,145850301,571,571,571,571,0
|
|
20240729,134300,145850301,571,571,571,571,0
|
|
20240729,134200,145850301,571,571,571,571,0
|
|
20240729,134100,145850301,571,571,571,571,0
|
|
20240729,134000,145850301,571,572,572,571,912
|
|
20240729,133900,145329548,572,572,572,572,1
|
|
20240729,133800,145328976,572,572,572,572,3000
|
|
20240729,133700,143612976,572,572,572,572,133
|
|
20240729,133600,143536900,571,571,571,571,89
|
|
20240729,133500,143486081,572,572,572,572,2023
|
|
20240729,133400,142328925,572,572,572,572,0
|
|
20240729,133300,142328925,572,572,572,572,3
|
|
20240729,133200,142327209,572,572,572,572,0
|
|
20240729,133100,142327209,572,572,572,572,1
|
|
20240729,133000,142326637,572,572,572,572,1
|
|
20240729,132900,142326065,572,572,572,572,1
|
|
20240729,132800,142325493,572,572,572,572,0
|
|
20240729,132700,142325493,572,572,572,572,9
|
|
20240729,132600,142320345,571,570,571,570,293
|
|
20240729,132500,142153334,570,570,570,570,0
|
|
20240729,132400,142153334,570,570,570,570,300
|
|
20240729,132300,141982334,570,570,570,570,331
|
|
20240729,132200,141793664,570,570,570,570,300
|
|
20240729,132100,141622664,572,572,572,572,0
|
|
20240729,132000,141622664,572,572,572,572,0
|
|
20240729,131900,141622664,572,572,572,572,1
|
|
20240729,131800,141622092,572,572,572,572,1501
|
|
20240729,131700,140763520,572,572,572,572,1
|
|
20240729,131600,140762948,572,572,572,572,0
|
|
20240729,131500,140762948,572,572,572,572,1
|
|
20240729,131400,140762376,572,572,572,572,0
|
|
20240729,131300,140762376,572,572,572,572,0
|
|
20240729,131200,140762376,572,572,572,572,0
|
|
20240729,131100,140762376,572,572,572,572,1000
|
|
20240729,131000,140190376,572,572,572,572,0
|
|
20240729,130900,140190376,572,572,572,572,5002
|
|
20240729,130800,137329232,572,572,572,572,604
|
|
20240729,130700,136983744,572,572,572,572,0
|
|
20240729,130600,136983744,572,572,572,572,50
|
|
20240729,130500,136955144,572,572,572,572,700
|
|
20240729,130400,136554744,573,572,573,572,8197
|
|
20240729,130300,131857867,572,572,572,572,1
|
|
20240729,130200,131857295,573,573,573,573,123
|
|
20240729,130100,131786816,573,573,573,573,559
|
|
20240729,130000,131466509,572,572,572,572,0
|
|
20240729,125900,131466509,572,573,573,572,10001
|
|
20240729,125800,125736936,573,573,573,573,1
|
|
20240729,125700,125736363,573,572,573,572,51
|
|
20240729,125600,125707190,572,572,572,572,500
|
|
20240729,125500,125421190,573,573,573,573,12
|
|
20240729,125400,125414314,573,573,573,573,1712
|
|
20240729,125300,124433338,573,573,573,573,1
|
|
20240729,125200,124432765,572,572,572,572,0
|
|
20240729,125100,124432765,572,572,572,572,54
|
|
20240729,125000,124401877,573,573,573,573,0
|
|
20240729,124900,124401877,573,573,573,573,0
|
|
20240729,124800,124401877,573,573,573,573,0
|
|
20240729,124700,124401877,573,573,573,573,1
|
|
20240729,124600,124401304,573,573,573,573,0
|
|
20240729,124500,124401304,573,573,573,573,1
|
|
20240729,124400,124400731,573,573,573,573,2
|
|
20240729,124300,124399585,572,572,572,572,7046
|
|
20240729,124200,120369273,572,571,572,571,56
|
|
20240729,124100,120337292,571,571,571,571,49
|
|
20240729,124000,120309313,572,572,572,572,0
|
|
20240729,123900,120309313,572,572,572,572,0
|
|
20240729,123800,120309313,572,572,572,572,0
|
|
20240729,123700,120309313,572,572,572,572,0
|
|
20240729,123600,120309313,572,572,572,572,0
|
|
20240729,123500,120309313,572,572,572,572,3
|
|
20240729,123400,120307597,571,572,572,571,3
|
|
20240729,123300,120305883,571,571,571,571,2
|
|
20240729,123200,120304741,571,571,571,571,0
|
|
20240729,123100,120304741,571,571,571,571,0
|
|
20240729,123000,120304741,571,572,572,571,505
|
|
20240729,122900,120015885,572,572,572,572,6
|
|
20240729,122800,120012453,572,572,572,572,0
|
|
20240729,122700,120012453,572,570,572,570,38
|
|
20240729,122600,119990772,571,571,571,571,0
|
|
20240729,122500,119990772,571,571,571,571,2
|
|
20240729,122400,119989630,572,572,572,572,0
|
|
20240729,122300,119989630,572,572,572,572,0
|
|
20240729,122200,119989630,572,572,572,572,1
|
|
20240729,122100,119989058,572,572,572,572,0
|
|
20240729,122000,119989058,572,572,572,572,0
|
|
20240729,121900,119989058,572,570,572,570,162
|
|
20240729,121800,119896714,572,572,572,572,1
|
|
20240729,121700,119896142,572,572,572,572,0
|
|
20240729,121600,119896142,572,572,572,572,0
|
|
20240729,121500,119896142,572,572,572,572,101
|
|
20240729,121400,119838370,572,572,572,572,21
|
|
20240729,121300,119826358,572,572,572,572,0
|
|
20240729,121200,119826358,572,571,572,571,3
|
|
20240729,121100,119824643,570,570,570,570,1
|
|
20240729,121000,119824073,570,570,570,570,0
|
|
20240729,120900,119824073,570,570,570,570,3000
|
|
20240729,120800,118114073,570,570,570,570,600
|
|
20240729,120700,117772073,570,570,570,570,463
|
|
20240729,120600,117508163,570,570,570,570,1
|
|
20240729,120500,117507593,572,572,572,572,0
|
|
20240729,120400,117507593,572,572,572,572,2
|
|
20240729,120300,117506449,570,570,570,570,0
|
|
20240729,120200,117506449,570,570,570,570,0
|
|
20240729,120100,117506449,570,571,571,570,4
|
|
20240729,120000,117504168,572,572,572,572,0
|
|
20240729,115900,117504168,572,572,572,570,23
|
|
20240729,115800,117491029,572,573,573,572,4
|
|
20240729,115700,117488739,573,573,573,573,0
|
|
20240729,115600,117488739,573,573,573,573,3
|
|
20240729,115500,117487020,573,571,573,571,34
|
|
20240729,115400,117467601,570,570,570,570,0
|
|
20240729,115300,117467601,570,571,571,570,606
|
|
20240729,115200,117121576,570,572,572,570,1049
|
|
20240729,115100,116521576,572,573,573,572,101
|
|
20240729,115000,116463803,573,573,573,573,1
|
|
20240729,114900,116463230,573,573,573,573,2
|
|
20240729,114800,116462084,572,573,573,572,5001
|
|
20240729,114700,113601511,573,573,573,573,4
|
|
20240729,114600,113599219,573,573,573,573,493
|
|
20240729,114500,113316730,573,572,573,572,2332
|
|
20240729,114400,111982533,573,573,573,573,1000
|
|
20240729,114300,111409533,573,572,573,572,2
|
|
20240729,114200,111408388,573,573,573,573,11
|
|
20240729,114100,111402085,573,573,573,573,12
|
|
20240729,114000,111395209,573,573,573,573,0
|
|
20240729,113900,111395209,573,573,573,573,0
|
|
20240729,113800,111395209,573,572,573,572,502
|
|
20240729,113700,111108063,572,573,573,572,6
|
|
20240729,113600,111104630,573,573,573,573,1
|
|
20240729,113500,111104057,572,572,572,572,1000
|
|
20240729,113400,110532057,572,572,572,572,4000
|
|
20240729,113300,108244057,572,573,573,572,450
|
|
20240729,113200,107986656,573,573,573,573,5
|
|
20240729,113100,107983791,573,573,573,573,0
|
|
20240729,113000,107983791,573,573,573,572,1508
|
|
20240729,112900,107119712,573,573,573,573,1
|
|
20240729,112800,107119139,573,572,573,572,4575
|
|
20240729,112700,104498534,572,572,572,572,130
|
|
20240729,112600,104424174,573,573,573,573,20
|
|
20240729,112500,104412714,573,573,573,573,5
|
|
20240729,112400,104409849,572,572,572,572,41
|
|
20240729,112300,104386397,570,570,570,570,0
|
|
20240729,112200,104386397,570,570,570,570,0
|
|
20240729,112100,104386397,570,570,570,570,0
|
|
20240729,112000,104386397,570,572,573,570,2933
|
|
20240729,111900,102708484,569,570,571,569,43792
|
|
20240729,111800,77735764,570,570,570,570,300
|
|
20240729,111700,77564764,569,569,569,569,0
|
|
20240729,111600,77564764,569,569,569,569,0
|
|
20240729,111500,77564764,569,570,570,569,741
|
|
20240729,111400,77143035,569,569,569,569,4
|
|
20240729,111300,77140759,569,569,569,569,4
|
|
20240729,111200,77138483,569,569,569,569,802
|
|
20240729,111100,76682145,569,568,569,568,2806
|
|
20240729,111000,75088077,569,569,569,569,0
|
|
20240729,110900,75088077,569,569,569,569,0
|
|
20240729,110800,75088077,569,569,569,569,1
|
|
20240729,110700,75087508,569,569,569,569,1
|
|
20240729,110600,75086939,569,569,569,569,2002
|
|
20240729,110500,73947801,569,568,569,568,4999
|
|
20240729,110400,71106332,568,568,568,568,0
|
|
20240729,110300,71106332,568,568,568,568,31
|
|
20240729,110200,71088724,568,568,568,568,0
|
|
20240729,110100,71088724,568,566,568,566,2
|
|
20240729,110000,71087590,566,566,566,566,4999
|
|
20240729,105900,68258156,566,566,566,566,1
|
|
20240729,105800,68257590,565,565,565,565,0
|
|
20240729,105700,68257590,565,565,565,565,0
|
|
20240729,105600,68257590,565,565,565,565,0
|
|
20240729,105500,68257590,565,565,565,565,0
|
|
20240729,105400,68257590,565,565,565,565,1
|
|
20240729,105300,68257025,565,565,565,565,288
|
|
20240729,105200,68094305,565,565,565,565,509
|
|
20240729,105100,67806720,565,565,565,565,0
|
|
20240729,105000,67806720,565,565,565,565,10
|
|
20240729,104900,67801070,565,565,565,565,202
|
|
20240729,104800,67686940,565,566,566,565,111
|
|
20240729,104700,67624118,568,568,568,568,2
|
|
20240729,104600,67622982,566,566,566,566,0
|
|
20240729,104500,67622982,566,566,566,566,8
|
|
20240729,104400,67618454,568,568,568,568,1
|
|
20240729,104300,67617886,567,567,567,567,4
|
|
20240729,104200,67615618,567,567,567,567,0
|
|
20240729,104100,67615618,567,567,567,567,0
|
|
20240729,104000,67615618,567,567,567,567,0
|
|
20240729,103900,67615618,567,567,567,567,0
|
|
20240729,103800,67615618,567,567,567,567,0
|
|
20240729,103700,67615618,567,567,567,567,12
|
|
20240729,103600,67608814,568,567,568,567,10
|
|
20240729,103500,67603139,565,565,565,565,171
|
|
20240729,103400,67506524,565,565,565,565,0
|
|
20240729,103300,67506524,565,565,565,565,0
|
|
20240729,103200,67506524,565,565,565,565,100
|
|
20240729,103100,67450024,562,562,562,562,0
|
|
20240729,103000,67450024,562,562,562,562,0
|
|
20240729,102900,67450024,562,562,562,562,0
|
|
20240729,102800,67450024,562,563,563,562,230
|
|
20240729,102700,67320563,569,569,569,569,1
|
|
20240729,102600,67319994,569,569,569,569,347
|
|
20240729,102500,67122551,569,565,569,565,57
|
|
20240729,102400,67090322,563,569,569,563,19
|
|
20240729,102300,67079602,568,568,568,568,900
|
|
20240729,102200,66568402,568,568,568,568,7000
|
|
20240729,102100,62592402,567,567,567,567,0
|
|
20240729,102000,62592402,567,568,568,567,19901
|
|
20240729,101900,51308534,567,567,567,567,0
|
|
20240729,101800,51308534,567,567,567,567,5
|
|
20240729,101700,51305699,568,568,568,568,2461
|
|
20240729,101600,49907851,568,568,568,568,1
|
|
20240729,101500,49907283,568,568,568,568,0
|
|
20240729,101400,49907283,568,568,568,568,9
|
|
20240729,101300,49902171,568,568,568,568,150
|
|
20240729,101200,49816971,569,569,569,569,0
|
|
20240729,101100,49816971,569,569,569,569,0
|
|
20240729,101000,49816971,569,569,569,569,40
|
|
20240729,100900,49794211,568,568,568,568,100
|
|
20240729,100800,49737411,570,570,570,570,5
|
|
20240729,100700,49734561,570,569,570,569,68
|
|
20240729,100600,49695803,568,568,568,568,309
|
|
20240729,100500,49520291,568,568,568,568,0
|
|
20240729,100400,49520291,568,567,568,567,89
|
|
20240729,100300,49469827,568,568,568,568,472
|
|
20240729,100200,49201731,568,568,568,567,10298
|
|
20240729,100100,43352509,568,565,568,565,1308
|
|
20240729,100000,42611157,567,561,567,561,20449
|
|
20240729,095900,31090225,561,561,561,561,4
|
|
20240729,095800,31087981,561,561,561,561,0
|
|
20240729,095700,31087981,561,561,561,561,0
|
|
20240729,095600,31087981,561,560,561,560,1002
|
|
20240729,095500,30526859,560,560,560,560,10
|
|
20240729,095400,30521259,560,560,560,560,10
|
|
20240729,095300,30515659,560,560,560,560,0
|
|
20240729,095200,30515659,560,560,560,560,0
|
|
20240729,095100,30515659,560,560,560,560,0
|
|
20240729,095000,30515659,560,560,560,560,0
|
|
20240729,094900,30515659,560,560,560,560,1
|
|
20240729,094800,30515099,560,560,560,560,1
|
|
20240729,094700,30514539,561,561,561,561,3
|
|
20240729,094600,30512856,561,561,561,561,10
|
|
20240729,094500,30507246,559,559,559,559,2283
|
|
20240729,094400,29231049,559,559,559,559,0
|
|
20240729,094300,29231049,559,559,559,559,139
|
|
20240729,094200,29153348,559,559,559,559,1578
|
|
20240729,094100,28271246,559,559,559,559,1
|
|
20240729,094000,28270687,554,558,558,554,1440
|
|
20240729,093900,27471326,559,559,559,559,3
|
|
20240729,093800,27469649,558,558,558,558,356
|
|
20240729,093700,27271001,558,558,558,558,5
|
|
20240729,093600,27268211,559,559,559,559,2
|
|
20240729,093500,27267093,559,557,559,555,20
|
|
20240729,093400,27255959,559,559,559,559,0
|
|
20240729,093300,27255959,559,559,559,559,32
|
|
20240729,093200,27238071,558,558,558,558,0
|
|
20240729,093100,27238071,558,558,558,558,0
|
|
20240729,093000,27238071,558,558,558,558,11
|
|
20240729,092900,27231933,558,558,558,558,0
|
|
20240729,092800,27231933,558,558,558,558,305
|
|
20240729,092700,27061743,558,558,558,558,0
|
|
20240729,092600,27061743,558,558,558,558,0
|
|
20240729,092500,27061743,558,558,558,558,0
|
|
20240729,092400,27061743,558,558,558,558,1
|
|
20240729,092300,27061185,556,556,556,556,0
|
|
20240729,092200,27061185,556,556,556,556,0
|
|
20240729,092100,27061185,556,556,556,556,25
|
|
20240729,092000,27047285,558,558,558,558,0
|
|
20240729,091900,27047285,558,558,558,558,2
|
|
20240729,091800,27046169,558,558,558,558,2
|
|
20240729,091700,27045053,558,556,558,553,236
|
|
20240729,091600,26914271,557,557,557,557,0
|
|
20240729,091500,26914271,557,558,558,557,1001
|
|
20240729,091400,26356699,558,558,558,558,0
|
|
20240729,091300,26356699,558,558,558,558,31
|
|
20240729,091200,26339401,557,558,558,552,35194
|
|
20240729,091100,6910243,559,559,559,559,0
|
|
20240729,091000,6910243,559,559,559,559,0
|
|
20240729,090900,6910243,559,555,559,555,202
|
|
20240729,090800,6797333,555,556,556,555,50
|
|
20240729,090700,6769541,560,560,560,560,20
|
|
20240729,090600,6758341,560,560,560,560,0
|
|
20240729,090500,6758341,560,560,560,560,2
|
|
20240729,090400,6757221,560,555,560,555,65
|
|
20240729,090300,6720946,560,560,560,560,10
|
|
20240729,090200,6715346,560,561,561,560,133
|
|
20240729,090100,6640766,561,561,561,561,11490
|
|
20240729,090000,194876,561,562,562,561,347
|