586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184300,53244954,562,562,562,562,1334
|
|
20240730,184200,53244954,562,562,562,562,0
|
|
20240730,184100,53244954,562,562,562,562,0
|
|
20240730,184000,53244954,562,562,562,562,0
|
|
20240730,183900,53244954,562,562,562,562,0
|
|
20240730,183800,53244954,562,562,562,562,0
|
|
20240730,183700,53244954,562,562,562,562,0
|
|
20240730,183600,53244954,562,562,562,562,0
|
|
20240730,183500,53244954,562,562,562,562,0
|
|
20240730,183400,53244954,562,562,562,562,0
|
|
20240730,183300,53244954,562,562,562,562,0
|
|
20240730,183200,53244954,562,562,562,562,0
|
|
20240730,183100,53244954,562,562,562,562,0
|
|
20240730,183000,53244954,562,562,562,562,0
|
|
20240730,182900,53244954,562,562,562,562,0
|
|
20240730,182800,53244954,562,562,562,562,0
|
|
20240730,182700,53244954,562,562,562,562,0
|
|
20240730,182600,53244954,562,562,562,562,0
|
|
20240730,182500,53244954,562,562,562,562,0
|
|
20240730,182400,53244954,562,562,562,562,0
|
|
20240730,182300,53244954,562,562,562,562,0
|
|
20240730,182200,53244954,562,562,562,562,0
|
|
20240730,182100,53244954,562,562,562,562,0
|
|
20240730,182000,53244954,562,562,562,562,0
|
|
20240730,181900,53244954,562,562,562,562,0
|
|
20240730,181800,53244954,562,562,562,562,0
|
|
20240730,181700,53244954,562,562,562,562,0
|
|
20240730,181600,53244954,562,562,562,562,0
|
|
20240730,181500,53244954,562,562,562,562,0
|
|
20240730,181400,53244954,562,562,562,562,0
|
|
20240730,181300,53244954,562,562,562,562,1334
|
|
20240730,181200,53244954,562,562,562,562,0
|
|
20240730,181100,53244954,562,562,562,562,0
|
|
20240730,181000,53244954,562,562,562,562,0
|
|
20240730,180900,53244954,562,562,562,562,0
|
|
20240730,180800,53244954,562,562,562,562,0
|
|
20240730,180700,53244954,562,562,562,562,0
|
|
20240730,180600,53244954,562,562,562,562,0
|
|
20240730,180500,53244954,562,562,562,562,0
|
|
20240730,180400,53244954,562,562,562,562,0
|
|
20240730,180300,53244954,562,562,562,562,0
|
|
20240730,180200,53244954,562,562,562,562,0
|
|
20240730,180100,53244954,562,562,562,562,0
|
|
20240730,180000,53244954,562,562,562,562,0
|
|
20240730,175900,53244954,562,562,562,562,0
|
|
20240730,175800,53244954,562,562,562,562,0
|
|
20240730,175700,53244954,562,562,562,562,0
|
|
20240730,175600,53244954,562,562,562,562,0
|
|
20240730,175500,53244954,562,562,562,562,0
|
|
20240730,175400,53244954,562,562,562,562,0
|
|
20240730,175300,53244954,562,562,562,562,0
|
|
20240730,175200,53244954,562,562,562,562,0
|
|
20240730,175100,53244954,562,562,562,562,0
|
|
20240730,175000,53244954,562,562,562,562,0
|
|
20240730,174900,53244954,562,562,562,562,0
|
|
20240730,174800,53244954,562,562,562,562,0
|
|
20240730,174700,53244954,562,562,562,562,0
|
|
20240730,174600,53244954,562,562,562,562,0
|
|
20240730,174500,53244954,562,562,562,562,0
|
|
20240730,174400,53244954,562,562,562,562,0
|
|
20240730,174300,53244954,562,562,562,562,1334
|
|
20240730,174200,53244954,562,562,562,562,0
|
|
20240730,174100,53244954,562,562,562,562,0
|
|
20240730,174000,53244954,562,562,562,562,0
|
|
20240730,173900,53244954,562,562,562,562,0
|
|
20240730,173800,53244954,562,562,562,562,0
|
|
20240730,173700,53244954,562,562,562,562,0
|
|
20240730,173600,53244954,562,562,562,562,0
|
|
20240730,173500,53244954,562,562,562,562,0
|
|
20240730,173400,53244954,562,562,562,562,0
|
|
20240730,173300,53244954,562,562,562,562,0
|
|
20240730,173200,53244954,562,562,562,562,0
|
|
20240730,173100,53244954,562,562,562,562,0
|
|
20240730,173000,53244954,562,562,562,562,0
|
|
20240730,172900,53244954,562,562,562,562,0
|
|
20240730,172800,53244954,562,562,562,562,0
|
|
20240730,172700,53244954,562,562,562,562,0
|
|
20240730,172600,53244954,562,562,562,562,0
|
|
20240730,172500,53244954,562,562,562,562,0
|
|
20240730,172400,53244954,562,562,562,562,0
|
|
20240730,172300,53244954,562,562,562,562,0
|
|
20240730,172200,53244954,562,562,562,562,0
|
|
20240730,172100,53244954,562,562,562,562,0
|
|
20240730,172000,53244954,562,562,562,562,0
|
|
20240730,171900,53244954,562,562,562,562,0
|
|
20240730,171800,53244954,562,562,562,562,0
|
|
20240730,171700,53244954,562,562,562,562,0
|
|
20240730,171600,53244954,562,562,562,562,0
|
|
20240730,171500,53244954,562,562,562,562,0
|
|
20240730,171400,53244954,562,562,562,562,0
|
|
20240730,171300,53244954,562,562,562,562,1334
|
|
20240730,171200,53244954,562,562,562,562,0
|
|
20240730,171100,53244954,562,562,562,562,0
|
|
20240730,171000,53244954,562,562,562,562,0
|
|
20240730,170900,53244954,562,562,562,562,0
|
|
20240730,170800,53244954,562,562,562,562,0
|
|
20240730,170700,53244954,562,562,562,562,0
|
|
20240730,170600,53244954,562,562,562,562,0
|
|
20240730,170500,53244954,562,562,562,562,0
|
|
20240730,170400,53244954,562,562,562,562,0
|
|
20240730,170300,53244954,562,562,562,562,0
|
|
20240730,170200,53244954,562,562,562,562,0
|
|
20240730,170100,53244954,562,562,562,562,0
|
|
20240730,170000,53244954,562,562,562,562,0
|
|
20240730,165900,53244954,562,562,562,562,0
|
|
20240730,165800,53244954,562,562,562,562,0
|
|
20240730,165700,53244954,562,562,562,562,0
|
|
20240730,165600,53244954,562,562,562,562,0
|
|
20240730,165500,53244954,562,562,562,562,0
|
|
20240730,165400,53244954,562,562,562,562,0
|
|
20240730,165300,53244954,562,562,562,562,0
|
|
20240730,165200,53244954,562,562,562,562,0
|
|
20240730,165100,53244954,562,562,562,562,0
|
|
20240730,165000,53244954,562,562,562,562,0
|
|
20240730,164900,53244954,562,562,562,562,0
|
|
20240730,164800,53244954,562,562,562,562,0
|
|
20240730,164700,53244954,562,562,562,562,0
|
|
20240730,164600,53244954,562,562,562,562,0
|
|
20240730,164500,53244954,562,562,562,562,0
|
|
20240730,164400,53244954,562,562,562,562,0
|
|
20240730,164300,53244954,562,562,562,562,1334
|
|
20240730,164200,53244954,562,562,562,562,0
|
|
20240730,164100,53244954,562,562,562,562,0
|
|
20240730,164000,53244954,562,562,562,562,0
|
|
20240730,163900,53244954,562,562,562,562,0
|
|
20240730,163800,53244954,562,562,562,562,0
|
|
20240730,163700,53244954,562,562,562,562,0
|
|
20240730,163600,53244954,562,562,562,562,0
|
|
20240730,163500,53244954,562,562,562,562,0
|
|
20240730,163400,53244954,562,562,562,562,0
|
|
20240730,163300,53244954,562,562,562,562,0
|
|
20240730,163200,53244954,562,562,562,562,0
|
|
20240730,163100,53244954,562,562,562,562,0
|
|
20240730,163000,53244954,562,562,562,562,0
|
|
20240730,162900,53244954,562,562,562,562,0
|
|
20240730,162800,53244954,562,562,562,562,0
|
|
20240730,162700,53244954,562,562,562,562,0
|
|
20240730,162600,53244954,562,562,562,562,0
|
|
20240730,162500,53244954,562,562,562,562,0
|
|
20240730,162400,53244954,562,562,562,562,0
|
|
20240730,162300,53244954,562,562,562,562,0
|
|
20240730,162200,53244954,562,562,562,562,0
|
|
20240730,162100,53244954,562,562,562,562,0
|
|
20240730,162000,53244954,562,562,562,562,0
|
|
20240730,161900,53244954,562,562,562,562,0
|
|
20240730,161800,53244954,562,562,562,562,0
|
|
20240730,161700,53244954,562,562,562,562,0
|
|
20240730,161600,53244954,562,562,562,562,0
|
|
20240730,161500,53244954,562,562,562,562,0
|
|
20240730,161400,53244954,562,562,562,562,0
|
|
20240730,161300,53244954,562,562,562,562,1334
|
|
20240730,161200,53244954,562,562,562,562,0
|
|
20240730,161100,53244954,562,562,562,562,0
|
|
20240730,161000,53244954,562,562,562,562,0
|
|
20240730,160900,53244954,562,562,562,562,0
|
|
20240730,160800,53244954,562,562,562,562,0
|
|
20240730,160700,53244954,562,562,562,562,0
|
|
20240730,160600,53244954,562,562,562,562,0
|
|
20240730,160500,53244954,562,562,562,562,0
|
|
20240730,160400,53244954,562,562,562,562,0
|
|
20240730,160300,53244954,562,562,562,562,0
|
|
20240730,160200,53244954,562,562,562,562,0
|
|
20240730,160100,53244954,562,562,562,562,0
|
|
20240730,160000,53244954,562,562,562,562,0
|
|
20240730,155900,53244954,562,562,562,562,0
|
|
20240730,155800,53244954,562,562,562,562,0
|
|
20240730,155700,53244954,562,562,562,562,0
|
|
20240730,155600,53244954,562,562,562,562,0
|
|
20240730,155500,53244954,562,562,562,562,0
|
|
20240730,155400,53244954,562,562,562,562,0
|
|
20240730,155300,53244954,562,562,562,562,0
|
|
20240730,155200,53244954,562,562,562,562,0
|
|
20240730,155100,53244954,562,562,562,562,0
|
|
20240730,155000,53244954,562,562,562,562,0
|
|
20240730,154900,53244954,562,562,562,562,0
|
|
20240730,154800,53244954,562,562,562,562,0
|
|
20240730,154700,53244954,562,562,562,562,0
|
|
20240730,154600,53244954,562,562,562,562,0
|
|
20240730,154500,53244954,562,562,562,562,0
|
|
20240730,154400,53244954,562,562,562,562,0
|
|
20240730,154300,53244954,562,562,562,562,1334
|
|
20240730,154200,53244954,562,562,562,562,0
|
|
20240730,154100,53244954,562,562,562,562,0
|
|
20240730,154000,53244954,562,562,562,562,0
|
|
20240730,153900,53244954,562,562,562,562,0
|
|
20240730,153800,53244954,562,562,562,562,0
|
|
20240730,153700,53244954,562,562,562,562,0
|
|
20240730,153600,53244954,562,562,562,562,0
|
|
20240730,153500,53244954,562,562,562,562,0
|
|
20240730,153400,53244954,562,562,562,562,0
|
|
20240730,153300,53244954,562,562,562,562,0
|
|
20240730,153200,53244954,562,562,562,562,0
|
|
20240730,153100,53244954,562,562,562,562,0
|
|
20240730,153000,53244954,562,562,562,562,1334
|
|
20240730,152900,52495246,561,561,561,561,0
|
|
20240730,152800,52495246,561,561,561,561,0
|
|
20240730,152700,52495246,561,561,561,561,0
|
|
20240730,152600,52495246,561,561,561,561,0
|
|
20240730,152500,52495246,561,561,561,561,0
|
|
20240730,152400,52495246,561,561,561,561,0
|
|
20240730,152300,52495246,561,561,561,561,0
|
|
20240730,152200,52495246,561,561,561,561,0
|
|
20240730,152100,52495246,561,561,561,561,0
|
|
20240730,152000,52495246,561,561,561,561,0
|
|
20240730,151900,52495246,561,561,561,561,11
|
|
20240730,151800,52489075,562,562,562,562,300
|
|
20240730,151700,52320475,562,562,562,562,1
|
|
20240730,151600,52319913,561,561,561,561,0
|
|
20240730,151500,52319913,561,561,561,561,0
|
|
20240730,151400,52319913,561,561,561,561,0
|
|
20240730,151300,52319913,561,561,561,561,0
|
|
20240730,151200,52319913,561,561,561,561,0
|
|
20240730,151100,52319913,561,561,561,561,110
|
|
20240730,151000,52258203,561,561,562,561,1704
|
|
20240730,150900,51300565,562,562,562,562,4
|
|
20240730,150800,51298317,562,562,562,562,0
|
|
20240730,150700,51298317,562,562,562,562,100
|
|
20240730,150600,51242117,562,562,562,562,1000
|
|
20240730,150500,50680117,561,561,561,561,0
|
|
20240730,150400,50680117,561,561,561,561,0
|
|
20240730,150300,50680117,561,561,561,561,0
|
|
20240730,150200,50680117,561,561,561,561,0
|
|
20240730,150100,50680117,561,561,561,561,100
|
|
20240730,150000,50624017,562,562,562,562,0
|
|
20240730,145900,50624017,562,562,562,562,0
|
|
20240730,145800,50624017,562,562,562,562,463
|
|
20240730,145700,50363811,562,562,562,562,0
|
|
20240730,145600,50363811,562,562,562,562,0
|
|
20240730,145500,50363811,562,562,562,562,0
|
|
20240730,145400,50363811,562,562,562,562,200
|
|
20240730,145300,50251411,560,560,560,560,0
|
|
20240730,145200,50251411,560,560,560,560,10
|
|
20240730,145100,50245811,560,560,560,560,0
|
|
20240730,145000,50245811,560,560,560,560,0
|
|
20240730,144900,50245811,560,560,560,560,663
|
|
20240730,144800,49874531,560,561,561,560,500
|
|
20240730,144700,49594431,560,561,561,560,1000
|
|
20240730,144600,49033768,562,562,562,562,0
|
|
20240730,144500,49033768,562,562,562,562,0
|
|
20240730,144400,49033768,562,562,562,562,0
|
|
20240730,144300,49033768,562,562,562,562,0
|
|
20240730,144200,49033768,562,562,562,562,0
|
|
20240730,144100,49033768,562,562,562,562,0
|
|
20240730,144000,49033768,562,562,562,562,0
|
|
20240730,143900,49033768,562,562,562,562,0
|
|
20240730,143800,49033768,562,562,562,562,0
|
|
20240730,143700,49033768,562,562,562,562,20
|
|
20240730,143600,49022528,561,561,561,561,0
|
|
20240730,143500,49022528,561,561,561,561,22
|
|
20240730,143400,49010186,562,563,563,562,4981
|
|
20240730,143300,46209010,563,563,563,563,19
|
|
20240730,143200,46198313,564,564,564,564,0
|
|
20240730,143100,46198313,564,564,564,564,0
|
|
20240730,143000,46198313,564,564,564,564,0
|
|
20240730,142900,46198313,564,564,564,564,0
|
|
20240730,142800,46198313,564,564,564,564,0
|
|
20240730,142700,46198313,564,564,564,564,0
|
|
20240730,142600,46198313,564,563,564,563,135
|
|
20240730,142500,46122208,563,563,563,563,1
|
|
20240730,142400,46121645,563,563,563,563,1
|
|
20240730,142300,46121082,564,564,564,564,1
|
|
20240730,142200,46120518,564,564,564,564,0
|
|
20240730,142100,46120518,564,564,564,564,0
|
|
20240730,142000,46120518,564,564,564,564,0
|
|
20240730,141900,46120518,564,564,564,564,0
|
|
20240730,141800,46120518,564,564,564,564,1035
|
|
20240730,141700,45536778,565,565,565,565,1
|
|
20240730,141600,45536213,564,564,564,564,0
|
|
20240730,141500,45536213,564,564,564,564,0
|
|
20240730,141400,45536213,564,564,564,564,0
|
|
20240730,141300,45536213,564,564,564,564,0
|
|
20240730,141200,45536213,564,564,564,564,0
|
|
20240730,141100,45536213,564,564,564,564,0
|
|
20240730,141000,45536213,564,564,564,564,1000
|
|
20240730,140900,44972213,564,564,564,564,0
|
|
20240730,140800,44972213,564,564,564,564,0
|
|
20240730,140700,44972213,564,564,564,564,6
|
|
20240730,140600,44968829,564,564,564,564,0
|
|
20240730,140500,44968829,564,564,564,564,0
|
|
20240730,140400,44968829,564,564,564,564,0
|
|
20240730,140300,44968829,564,564,564,564,0
|
|
20240730,140200,44968829,564,564,564,564,0
|
|
20240730,140100,44968829,564,564,564,564,0
|
|
20240730,140000,44968829,564,564,564,564,0
|
|
20240730,135900,44968829,564,564,564,564,0
|
|
20240730,135800,44968829,564,564,564,564,0
|
|
20240730,135700,44968829,564,564,564,564,0
|
|
20240730,135600,44968829,564,564,564,564,0
|
|
20240730,135500,44968829,564,564,564,564,0
|
|
20240730,135400,44968829,564,564,564,564,0
|
|
20240730,135300,44968829,564,564,564,564,0
|
|
20240730,135200,44968829,564,564,564,564,0
|
|
20240730,135100,44968829,564,564,564,564,0
|
|
20240730,135000,44968829,564,564,564,564,0
|
|
20240730,134900,44968829,564,564,564,564,0
|
|
20240730,134800,44968829,564,564,564,564,0
|
|
20240730,134700,44968829,564,564,564,564,0
|
|
20240730,134600,44968829,564,564,564,564,0
|
|
20240730,134500,44968829,564,564,564,564,0
|
|
20240730,134400,44968829,564,564,564,564,0
|
|
20240730,134300,44968829,564,564,564,564,0
|
|
20240730,134200,44968829,564,564,564,564,0
|
|
20240730,134100,44968829,564,564,564,564,203
|
|
20240730,134000,44854337,564,564,564,564,0
|
|
20240730,133900,44854337,564,564,564,564,69
|
|
20240730,133800,44815421,564,564,564,564,0
|
|
20240730,133700,44815421,564,565,565,564,9
|
|
20240730,133600,44810341,567,567,567,567,0
|
|
20240730,133500,44810341,567,567,567,567,3
|
|
20240730,133400,44808640,567,567,567,567,0
|
|
20240730,133300,44808640,567,567,567,567,0
|
|
20240730,133200,44808640,567,567,567,567,0
|
|
20240730,133100,44808640,567,567,567,567,0
|
|
20240730,133000,44808640,567,567,567,567,0
|
|
20240730,132900,44808640,567,567,567,567,0
|
|
20240730,132800,44808640,567,567,567,567,0
|
|
20240730,132700,44808640,567,567,567,567,0
|
|
20240730,132600,44808640,567,567,567,567,0
|
|
20240730,132500,44808640,567,567,567,567,0
|
|
20240730,132400,44808640,567,567,567,567,0
|
|
20240730,132300,44808640,567,567,567,567,0
|
|
20240730,132200,44808640,567,567,567,567,0
|
|
20240730,132100,44808640,567,567,567,567,0
|
|
20240730,132000,44808640,567,567,567,567,0
|
|
20240730,131900,44808640,567,567,567,567,0
|
|
20240730,131800,44808640,567,567,567,567,200
|
|
20240730,131700,44695240,567,567,567,567,700
|
|
20240730,131600,44298340,568,568,568,568,0
|
|
20240730,131500,44298340,568,568,568,568,0
|
|
20240730,131400,44298340,568,568,568,568,0
|
|
20240730,131300,44298340,568,564,568,564,44
|
|
20240730,131200,44273384,568,568,568,568,3
|
|
20240730,131100,44271680,568,568,568,568,0
|
|
20240730,131000,44271680,568,568,568,568,20
|
|
20240730,130900,44260320,568,568,568,568,0
|
|
20240730,130800,44260320,568,568,568,568,0
|
|
20240730,130700,44260320,568,568,568,568,0
|
|
20240730,130600,44260320,568,568,568,568,0
|
|
20240730,130500,44260320,568,568,568,568,1
|
|
20240730,130400,44259752,564,565,565,564,30000
|
|
20240730,130300,27337499,565,565,565,565,2
|
|
20240730,130200,27336369,569,569,569,569,0
|
|
20240730,130100,27336369,569,569,569,569,0
|
|
20240730,130000,27336369,569,568,569,568,1000
|
|
20240730,125900,26767387,568,568,568,568,0
|
|
20240730,125800,26767387,568,568,568,568,0
|
|
20240730,125700,26767387,568,568,568,568,4
|
|
20240730,125600,26765115,568,568,568,568,0
|
|
20240730,125500,26765115,568,568,568,568,0
|
|
20240730,125400,26765115,568,568,568,568,0
|
|
20240730,125300,26765115,568,568,568,568,0
|
|
20240730,125200,26765115,568,568,568,568,0
|
|
20240730,125100,26765115,568,568,568,568,0
|
|
20240730,125000,26765115,568,568,568,568,0
|
|
20240730,124900,26765115,568,568,568,568,0
|
|
20240730,124800,26765115,568,568,568,568,0
|
|
20240730,124700,26765115,568,568,568,568,0
|
|
20240730,124600,26765115,568,568,568,568,0
|
|
20240730,124500,26765115,568,568,568,568,0
|
|
20240730,124400,26765115,568,568,568,568,0
|
|
20240730,124300,26765115,568,568,568,568,0
|
|
20240730,124200,26765115,568,568,568,568,8
|
|
20240730,124100,26760571,569,569,569,569,2000
|
|
20240730,124000,25622571,569,569,569,569,0
|
|
20240730,123900,25622571,569,569,569,569,4
|
|
20240730,123800,25620295,565,565,565,565,0
|
|
20240730,123700,25620295,565,565,565,565,0
|
|
20240730,123600,25620295,565,565,565,565,0
|
|
20240730,123500,25620295,565,565,565,565,0
|
|
20240730,123400,25620295,565,565,565,565,0
|
|
20240730,123300,25620295,565,565,565,565,0
|
|
20240730,123200,25620295,565,565,565,565,1
|
|
20240730,123100,25619730,565,565,565,565,0
|
|
20240730,123000,25619730,565,565,565,565,3
|
|
20240730,122900,25618035,565,565,565,565,0
|
|
20240730,122800,25618035,565,565,565,565,0
|
|
20240730,122700,25618035,565,565,565,565,0
|
|
20240730,122600,25618035,565,565,565,565,0
|
|
20240730,122500,25618035,565,565,565,565,0
|
|
20240730,122400,25618035,565,565,565,565,0
|
|
20240730,122300,25618035,565,565,565,565,0
|
|
20240730,122200,25618035,565,565,565,565,0
|
|
20240730,122100,25618035,565,567,567,565,333
|
|
20240730,122000,25429559,569,569,569,569,0
|
|
20240730,121900,25429559,569,569,569,569,0
|
|
20240730,121800,25429559,569,569,569,569,1
|
|
20240730,121700,25428990,569,569,569,569,0
|
|
20240730,121600,25428990,569,569,569,569,0
|
|
20240730,121500,25428990,569,569,569,569,0
|
|
20240730,121400,25428990,569,569,569,569,0
|
|
20240730,121300,25428990,569,569,569,569,0
|
|
20240730,121200,25428990,569,569,569,569,0
|
|
20240730,121100,25428990,569,569,569,569,0
|
|
20240730,121000,25428990,569,569,569,569,1
|
|
20240730,120900,25428421,566,566,566,566,0
|
|
20240730,120800,25428421,566,566,566,566,0
|
|
20240730,120700,25428421,566,566,566,566,0
|
|
20240730,120600,25428421,566,566,566,566,0
|
|
20240730,120500,25428421,566,566,566,566,0
|
|
20240730,120400,25428421,566,566,566,566,0
|
|
20240730,120300,25428421,566,566,566,566,0
|
|
20240730,120200,25428421,566,566,566,566,0
|
|
20240730,120100,25428421,566,566,566,566,0
|
|
20240730,120000,25428421,566,566,566,566,0
|
|
20240730,115900,25428421,566,566,566,566,0
|
|
20240730,115800,25428421,566,566,566,566,0
|
|
20240730,115700,25428421,566,566,566,566,91
|
|
20240730,115600,25376915,568,568,568,568,0
|
|
20240730,115500,25376915,568,568,568,568,1050
|
|
20240730,115400,24780515,569,569,569,569,0
|
|
20240730,115300,24780515,569,569,569,569,0
|
|
20240730,115200,24780515,569,569,569,569,0
|
|
20240730,115100,24780515,569,569,569,569,0
|
|
20240730,115000,24780515,569,569,569,569,11
|
|
20240730,114900,24774256,570,570,570,570,0
|
|
20240730,114800,24774256,570,569,570,569,147
|
|
20240730,114700,24690486,570,570,570,570,0
|
|
20240730,114600,24690486,570,570,570,570,0
|
|
20240730,114500,24690486,570,570,570,570,0
|
|
20240730,114400,24690486,570,570,570,570,0
|
|
20240730,114300,24690486,570,570,570,570,0
|
|
20240730,114200,24690486,570,569,570,569,101
|
|
20240730,114100,24633016,569,569,569,569,0
|
|
20240730,114000,24633016,569,569,569,569,0
|
|
20240730,113900,24633016,569,569,569,569,0
|
|
20240730,113800,24633016,569,569,569,569,0
|
|
20240730,113700,24633016,569,569,569,569,100
|
|
20240730,113600,24576116,569,569,569,569,0
|
|
20240730,113500,24576116,569,569,569,569,0
|
|
20240730,113400,24576116,569,569,569,569,0
|
|
20240730,113300,24576116,569,569,569,569,1
|
|
20240730,113200,24575547,568,568,568,568,0
|
|
20240730,113100,24575547,568,568,568,568,950
|
|
20240730,113000,24035947,568,568,568,568,0
|
|
20240730,112900,24035947,568,568,568,568,0
|
|
20240730,112800,24035947,568,568,568,568,0
|
|
20240730,112700,24035947,568,568,568,568,0
|
|
20240730,112600,24035947,568,568,568,568,0
|
|
20240730,112500,24035947,568,568,568,568,0
|
|
20240730,112400,24035947,568,568,568,568,0
|
|
20240730,112300,24035947,568,568,568,568,0
|
|
20240730,112200,24035947,568,568,568,568,358
|
|
20240730,112100,23832603,568,568,568,568,0
|
|
20240730,112000,23832603,568,568,568,568,0
|
|
20240730,111900,23832603,568,568,568,568,0
|
|
20240730,111800,23832603,568,568,568,568,0
|
|
20240730,111700,23832603,568,568,568,568,100
|
|
20240730,111600,23775803,568,568,568,568,30
|
|
20240730,111500,23758763,567,567,567,567,0
|
|
20240730,111400,23758763,567,567,567,567,0
|
|
20240730,111300,23758763,567,567,567,567,0
|
|
20240730,111200,23758763,567,567,567,567,0
|
|
20240730,111100,23758763,567,567,567,567,0
|
|
20240730,111000,23758763,567,567,567,567,0
|
|
20240730,110900,23758763,567,567,567,567,0
|
|
20240730,110800,23758763,567,567,567,567,0
|
|
20240730,110700,23758763,567,567,567,567,0
|
|
20240730,110600,23758763,567,567,567,567,0
|
|
20240730,110500,23758763,567,567,567,567,0
|
|
20240730,110400,23758763,567,567,567,567,67
|
|
20240730,110300,23720774,567,567,567,567,0
|
|
20240730,110200,23720774,567,567,567,567,0
|
|
20240730,110100,23720774,567,567,567,567,0
|
|
20240730,110000,23720774,567,567,567,567,0
|
|
20240730,105900,23720774,567,567,567,567,48
|
|
20240730,105800,23693558,566,566,566,566,0
|
|
20240730,105700,23693558,566,566,566,566,0
|
|
20240730,105600,23693558,566,566,566,566,0
|
|
20240730,105500,23693558,566,567,567,566,7
|
|
20240730,105400,23689591,568,568,568,568,1
|
|
20240730,105300,23689023,568,568,568,568,0
|
|
20240730,105200,23689023,568,568,568,568,1
|
|
20240730,105100,23688455,567,567,567,567,0
|
|
20240730,105000,23688455,567,567,567,567,10
|
|
20240730,104900,23682785,566,566,566,566,0
|
|
20240730,104800,23682785,566,567,567,566,300
|
|
20240730,104700,23512776,568,568,568,568,0
|
|
20240730,104600,23512776,568,568,568,568,0
|
|
20240730,104500,23512776,568,568,568,568,0
|
|
20240730,104400,23512776,568,568,568,568,0
|
|
20240730,104300,23512776,568,568,568,568,0
|
|
20240730,104200,23512776,568,568,568,568,100
|
|
20240730,104100,23455976,567,567,567,567,0
|
|
20240730,104000,23455976,567,567,567,567,5
|
|
20240730,103900,23453141,567,567,567,567,0
|
|
20240730,103800,23453141,567,567,567,567,0
|
|
20240730,103700,23453141,567,567,567,567,2
|
|
20240730,103600,23452007,567,567,567,567,0
|
|
20240730,103500,23452007,567,567,567,567,0
|
|
20240730,103400,23452007,567,567,567,567,63
|
|
20240730,103300,23416286,567,567,567,567,0
|
|
20240730,103200,23416286,567,567,567,567,10
|
|
20240730,103100,23410616,567,567,567,567,5
|
|
20240730,103000,23407781,564,564,564,564,0
|
|
20240730,102900,23407781,564,564,564,564,0
|
|
20240730,102800,23407781,564,564,564,564,0
|
|
20240730,102700,23407781,564,564,564,564,0
|
|
20240730,102600,23407781,564,564,564,564,0
|
|
20240730,102500,23407781,564,564,564,564,0
|
|
20240730,102400,23407781,564,567,567,564,3
|
|
20240730,102300,23406086,567,567,567,567,0
|
|
20240730,102200,23406086,567,567,567,567,10
|
|
20240730,102100,23400416,567,567,567,567,20
|
|
20240730,102000,23389076,568,568,568,568,0
|
|
20240730,101900,23389076,568,568,568,568,5
|
|
20240730,101800,23386236,569,569,569,569,0
|
|
20240730,101700,23386236,569,569,569,569,2
|
|
20240730,101600,23385098,569,569,569,569,0
|
|
20240730,101500,23385098,569,569,569,569,0
|
|
20240730,101400,23385098,569,569,569,569,0
|
|
20240730,101300,23385098,569,569,569,569,0
|
|
20240730,101200,23385098,569,569,569,569,0
|
|
20240730,101100,23385098,569,569,569,569,0
|
|
20240730,101000,23385098,569,569,569,569,0
|
|
20240730,100900,23385098,569,569,569,569,0
|
|
20240730,100800,23385098,569,569,569,569,0
|
|
20240730,100700,23385098,569,569,569,569,0
|
|
20240730,100600,23385098,569,569,569,569,0
|
|
20240730,100500,23385098,569,569,569,569,0
|
|
20240730,100400,23385098,569,569,569,569,0
|
|
20240730,100300,23385098,569,569,569,569,0
|
|
20240730,100200,23385098,569,569,569,569,0
|
|
20240730,100100,23385098,569,566,569,563,93
|
|
20240730,100000,23332673,567,568,568,567,10
|
|
20240730,095900,23326998,567,567,567,567,0
|
|
20240730,095800,23326998,567,566,569,563,211
|
|
20240730,095700,23208124,567,568,568,567,10
|
|
20240730,095600,23202449,563,564,564,563,111
|
|
20240730,095500,23139847,564,570,570,564,5
|
|
20240730,095400,23137014,570,569,570,569,60
|
|
20240730,095300,23102819,569,569,569,569,0
|
|
20240730,095200,23102819,569,566,569,566,20
|
|
20240730,095100,23091449,568,568,568,568,0
|
|
20240730,095000,23091449,568,570,570,568,17
|
|
20240730,094900,23081785,570,564,570,563,212
|
|
20240730,094800,22961305,565,565,565,565,0
|
|
20240730,094700,22961305,565,564,565,564,2051
|
|
20240730,094600,21804539,564,564,564,564,123
|
|
20240730,094500,21735167,564,564,564,564,16
|
|
20240730,094400,21726143,564,564,564,564,0
|
|
20240730,094300,21726143,564,560,564,560,827
|
|
20240730,094200,21262780,560,563,563,560,50
|
|
20240730,094100,21234756,564,563,564,563,64
|
|
20240730,094000,21198664,560,564,564,560,438
|
|
20240730,093900,20953160,564,564,564,560,4091
|
|
20240730,093800,18660010,564,564,564,564,60
|
|
20240730,093700,18626170,565,565,565,562,4
|
|
20240730,093600,18623913,564,564,564,564,148
|
|
20240730,093500,18540441,564,564,564,564,2
|
|
20240730,093400,18539313,564,564,564,564,0
|
|
20240730,093300,18539313,564,564,564,564,0
|
|
20240730,093200,18539313,564,561,564,561,3322
|
|
20240730,093100,16666459,560,560,560,560,0
|
|
20240730,093000,16666459,560,560,560,560,0
|
|
20240730,092900,16666459,560,560,560,560,0
|
|
20240730,092800,16666459,560,560,560,560,0
|
|
20240730,092700,16666459,560,561,561,560,1724
|
|
20240730,092600,15700919,562,562,562,562,3
|
|
20240730,092500,15699233,562,562,562,562,0
|
|
20240730,092400,15699233,562,562,562,562,21
|
|
20240730,092300,15687431,562,562,562,562,2
|
|
20240730,092200,15686307,562,562,562,562,0
|
|
20240730,092100,15686307,562,562,562,562,12
|
|
20240730,092000,15679563,558,558,558,558,0
|
|
20240730,091900,15679563,558,561,561,558,9533
|
|
20240730,091800,10350867,562,563,563,562,147
|
|
20240730,091700,10268141,564,565,565,564,22
|
|
20240730,091600,10255732,564,567,567,564,10719
|
|
20240730,091500,4189389,567,567,568,567,19
|
|
20240730,091400,4178615,567,569,569,567,59
|
|
20240730,091300,4145065,569,569,569,569,23
|
|
20240730,091200,4131978,570,566,570,566,60
|
|
20240730,091100,4097952,566,566,566,566,20
|
|
20240730,091000,4086632,566,566,566,566,2060
|
|
20240730,090900,2920672,566,570,570,566,28
|
|
20240730,090800,2904784,570,571,571,570,997
|
|
20240730,090700,2336489,574,571,574,571,145
|
|
20240730,090600,2253431,570,570,570,570,10
|
|
20240730,090500,2247731,572,573,573,572,103
|
|
20240730,090400,2188715,574,574,574,574,10
|
|
20240730,090300,2182975,565,569,569,565,227
|
|
20240730,090200,2054042,574,570,574,570,638
|
|
20240730,090100,1687902,565,565,565,565,194
|
|
20240730,090000,1578292,572,570,572,564,2778
|