594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185100,50500280,468,468,468,468,3685
|
|
20240730,185000,50500280,468,468,468,468,0
|
|
20240730,184900,50500280,468,468,468,468,0
|
|
20240730,184800,50500280,468,468,468,468,0
|
|
20240730,184700,50500280,468,468,468,468,0
|
|
20240730,184600,50500280,468,468,468,468,0
|
|
20240730,184500,50500280,468,468,468,468,0
|
|
20240730,184400,50500280,468,468,468,468,0
|
|
20240730,184300,50500280,468,468,468,468,0
|
|
20240730,184200,50500280,468,468,468,468,0
|
|
20240730,184100,50500280,468,468,468,468,0
|
|
20240730,184000,50500280,468,468,468,468,0
|
|
20240730,183900,50500280,468,468,468,468,0
|
|
20240730,183800,50500280,468,468,468,468,0
|
|
20240730,183700,50500280,468,468,468,468,0
|
|
20240730,183600,50500280,468,468,468,468,0
|
|
20240730,183500,50500280,468,468,468,468,0
|
|
20240730,183400,50500280,468,468,468,468,0
|
|
20240730,183300,50500280,468,468,468,468,0
|
|
20240730,183200,50500280,468,468,468,468,0
|
|
20240730,183100,50500280,468,468,468,468,0
|
|
20240730,183000,50500280,468,468,468,468,0
|
|
20240730,182900,50500280,468,468,468,468,0
|
|
20240730,182800,50500280,468,468,468,468,0
|
|
20240730,182700,50500280,468,468,468,468,0
|
|
20240730,182600,50500280,468,468,468,468,0
|
|
20240730,182500,50500280,468,468,468,468,0
|
|
20240730,182400,50500280,468,468,468,468,0
|
|
20240730,182300,50500280,468,468,468,468,0
|
|
20240730,182200,50500280,468,468,468,468,0
|
|
20240730,182100,50500280,468,468,468,468,3685
|
|
20240730,182000,50500280,468,468,468,468,0
|
|
20240730,181900,50500280,468,468,468,468,0
|
|
20240730,181800,50500280,468,468,468,468,0
|
|
20240730,181700,50500280,468,468,468,468,0
|
|
20240730,181600,50500280,468,468,468,468,0
|
|
20240730,181500,50500280,468,468,468,468,0
|
|
20240730,181400,50500280,468,468,468,468,0
|
|
20240730,181300,50500280,468,468,468,468,0
|
|
20240730,181200,50500280,468,468,468,468,0
|
|
20240730,181100,50500280,468,468,468,468,0
|
|
20240730,181000,50500280,468,468,468,468,0
|
|
20240730,180900,50500280,468,468,468,468,0
|
|
20240730,180800,50500280,468,468,468,468,0
|
|
20240730,180700,50500280,468,468,468,468,0
|
|
20240730,180600,50500280,468,468,468,468,0
|
|
20240730,180500,50500280,468,468,468,468,0
|
|
20240730,180400,50500280,468,468,468,468,0
|
|
20240730,180300,50500280,468,468,468,468,0
|
|
20240730,180200,50500280,468,468,468,468,0
|
|
20240730,180100,50500280,468,468,468,468,0
|
|
20240730,180000,50500280,468,468,468,468,0
|
|
20240730,175900,50500280,468,468,468,468,0
|
|
20240730,175800,50500280,468,468,468,468,0
|
|
20240730,175700,50500280,468,468,468,468,0
|
|
20240730,175600,50500280,468,468,468,468,0
|
|
20240730,175500,50500280,468,468,468,468,0
|
|
20240730,175400,50500280,468,468,468,468,0
|
|
20240730,175300,50500280,468,468,468,468,0
|
|
20240730,175200,50500280,468,468,468,468,0
|
|
20240730,175100,50500280,468,468,468,468,3685
|
|
20240730,175000,50500280,468,468,468,468,0
|
|
20240730,174900,50500280,468,468,468,468,0
|
|
20240730,174800,50500280,468,468,468,468,0
|
|
20240730,174700,50500280,468,468,468,468,0
|
|
20240730,174600,50500280,468,468,468,468,0
|
|
20240730,174500,50500280,468,468,468,468,0
|
|
20240730,174400,50500280,468,468,468,468,0
|
|
20240730,174300,50500280,468,468,468,468,0
|
|
20240730,174200,50500280,468,468,468,468,0
|
|
20240730,174100,50500280,468,468,468,468,0
|
|
20240730,174000,50500280,468,468,468,468,0
|
|
20240730,173900,50500280,468,468,468,468,0
|
|
20240730,173800,50500280,468,468,468,468,0
|
|
20240730,173700,50500280,468,468,468,468,0
|
|
20240730,173600,50500280,468,468,468,468,0
|
|
20240730,173500,50500280,468,468,468,468,0
|
|
20240730,173400,50500280,468,468,468,468,0
|
|
20240730,173300,50500280,468,468,468,468,0
|
|
20240730,173200,50500280,468,468,468,468,0
|
|
20240730,173100,50500280,468,468,468,468,0
|
|
20240730,173000,50500280,468,468,468,468,0
|
|
20240730,172900,50500280,468,468,468,468,0
|
|
20240730,172800,50500280,468,468,468,468,0
|
|
20240730,172700,50500280,468,468,468,468,0
|
|
20240730,172600,50500280,468,468,468,468,0
|
|
20240730,172500,50500280,468,468,468,468,0
|
|
20240730,172400,50500280,468,468,468,468,0
|
|
20240730,172300,50500280,468,468,468,468,0
|
|
20240730,172200,50500280,468,468,468,468,0
|
|
20240730,172100,50500280,468,468,468,468,3685
|
|
20240730,172000,50500280,468,468,468,468,0
|
|
20240730,171900,50500280,468,468,468,468,0
|
|
20240730,171800,50500280,468,468,468,468,0
|
|
20240730,171700,50500280,468,468,468,468,0
|
|
20240730,171600,50500280,468,468,468,468,0
|
|
20240730,171500,50500280,468,468,468,468,0
|
|
20240730,171400,50500280,468,468,468,468,0
|
|
20240730,171300,50500280,468,468,468,468,0
|
|
20240730,171200,50500280,468,468,468,468,0
|
|
20240730,171100,50500280,468,468,468,468,0
|
|
20240730,171000,50500280,468,468,468,468,0
|
|
20240730,170900,50500280,468,468,468,468,0
|
|
20240730,170800,50500280,468,468,468,468,0
|
|
20240730,170700,50500280,468,468,468,468,0
|
|
20240730,170600,50500280,468,468,468,468,0
|
|
20240730,170500,50500280,468,468,468,468,0
|
|
20240730,170400,50500280,468,468,468,468,0
|
|
20240730,170300,50500280,468,468,468,468,0
|
|
20240730,170200,50500280,468,468,468,468,0
|
|
20240730,170100,50500280,468,468,468,468,0
|
|
20240730,170000,50500280,468,468,468,468,0
|
|
20240730,165900,50500280,468,468,468,468,0
|
|
20240730,165800,50500280,468,468,468,468,0
|
|
20240730,165700,50500280,468,468,468,468,0
|
|
20240730,165600,50500280,468,468,468,468,0
|
|
20240730,165500,50500280,468,468,468,468,0
|
|
20240730,165400,50500280,468,468,468,468,0
|
|
20240730,165300,50500280,468,468,468,468,0
|
|
20240730,165200,50500280,468,468,468,468,0
|
|
20240730,165100,50500280,468,468,468,468,3685
|
|
20240730,165000,50500280,468,468,468,468,0
|
|
20240730,164900,50500280,468,468,468,468,0
|
|
20240730,164800,50500280,468,468,468,468,0
|
|
20240730,164700,50500280,468,468,468,468,0
|
|
20240730,164600,50500280,468,468,468,468,0
|
|
20240730,164500,50500280,468,468,468,468,0
|
|
20240730,164400,50500280,468,468,468,468,0
|
|
20240730,164300,50500280,468,468,468,468,0
|
|
20240730,164200,50500280,468,468,468,468,0
|
|
20240730,164100,50500280,468,468,468,468,0
|
|
20240730,164000,50500280,468,468,468,468,0
|
|
20240730,163900,50500280,468,468,468,468,0
|
|
20240730,163800,50500280,468,468,468,468,0
|
|
20240730,163700,50500280,468,468,468,468,0
|
|
20240730,163600,50500280,468,468,468,468,0
|
|
20240730,163500,50500280,468,468,468,468,0
|
|
20240730,163400,50500280,468,468,468,468,0
|
|
20240730,163300,50500280,468,468,468,468,0
|
|
20240730,163200,50500280,468,468,468,468,0
|
|
20240730,163100,50500280,468,468,468,468,0
|
|
20240730,163000,50500280,468,468,468,468,0
|
|
20240730,162900,50500280,468,468,468,468,0
|
|
20240730,162800,50500280,468,468,468,468,0
|
|
20240730,162700,50500280,468,468,468,468,0
|
|
20240730,162600,50500280,468,468,468,468,0
|
|
20240730,162500,50500280,468,468,468,468,0
|
|
20240730,162400,50500280,468,468,468,468,0
|
|
20240730,162300,50500280,468,468,468,468,0
|
|
20240730,162200,50500280,468,468,468,468,0
|
|
20240730,162100,50500280,468,468,468,468,3685
|
|
20240730,162000,50500280,468,468,468,468,0
|
|
20240730,161900,50500280,468,468,468,468,0
|
|
20240730,161800,50500280,468,468,468,468,0
|
|
20240730,161700,50500280,468,468,468,468,0
|
|
20240730,161600,50500280,468,468,468,468,0
|
|
20240730,161500,50500280,468,468,468,468,0
|
|
20240730,161400,50500280,468,468,468,468,0
|
|
20240730,161300,50500280,468,468,468,468,0
|
|
20240730,161200,50500280,468,468,468,468,0
|
|
20240730,161100,50500280,468,468,468,468,0
|
|
20240730,161000,50500280,468,468,468,468,0
|
|
20240730,160900,50500280,468,468,468,468,0
|
|
20240730,160800,50500280,468,468,468,468,0
|
|
20240730,160700,50500280,468,468,468,468,0
|
|
20240730,160600,50500280,468,468,468,468,0
|
|
20240730,160500,50500280,468,468,468,468,0
|
|
20240730,160400,50500280,468,468,468,468,0
|
|
20240730,160300,50500280,468,468,468,468,0
|
|
20240730,160200,50500280,468,468,468,468,0
|
|
20240730,160100,50500280,468,468,468,468,0
|
|
20240730,160000,50500280,468,468,468,468,0
|
|
20240730,155900,50500280,468,468,468,468,0
|
|
20240730,155800,50500280,468,468,468,468,0
|
|
20240730,155700,50500280,468,468,468,468,0
|
|
20240730,155600,50500280,468,468,468,468,0
|
|
20240730,155500,50500280,468,468,468,468,0
|
|
20240730,155400,50500280,468,468,468,468,0
|
|
20240730,155300,50500280,468,468,468,468,0
|
|
20240730,155200,50500280,468,468,468,468,0
|
|
20240730,155100,50500280,468,468,468,468,3685
|
|
20240730,155000,50500280,468,468,468,468,0
|
|
20240730,154900,50500280,468,468,468,468,0
|
|
20240730,154800,50500280,468,468,468,468,0
|
|
20240730,154700,50500280,468,468,468,468,0
|
|
20240730,154600,50500280,468,468,468,468,0
|
|
20240730,154500,50500280,468,468,468,468,0
|
|
20240730,154400,50500280,468,468,468,468,0
|
|
20240730,154300,50500280,468,468,468,468,0
|
|
20240730,154200,50500280,468,468,468,468,0
|
|
20240730,154100,50500280,468,468,468,468,0
|
|
20240730,154000,50500280,468,468,468,468,0
|
|
20240730,153900,50500280,468,468,468,468,0
|
|
20240730,153800,50500280,468,468,468,468,0
|
|
20240730,153700,50500280,468,468,468,468,0
|
|
20240730,153600,50500280,468,468,468,468,0
|
|
20240730,153500,50500280,468,468,468,468,0
|
|
20240730,153400,50500280,468,468,468,468,0
|
|
20240730,153300,50500280,468,468,468,468,0
|
|
20240730,153200,50500280,468,468,468,468,0
|
|
20240730,153100,50500280,468,468,468,468,0
|
|
20240730,153000,50500280,468,468,468,468,3685
|
|
20240730,152900,48775700,468,468,468,468,0
|
|
20240730,152800,48775700,468,468,468,468,0
|
|
20240730,152700,48775700,468,468,468,468,0
|
|
20240730,152600,48775700,468,468,468,468,0
|
|
20240730,152500,48775700,468,468,468,468,0
|
|
20240730,152400,48775700,468,468,468,468,0
|
|
20240730,152300,48775700,468,468,468,468,0
|
|
20240730,152200,48775700,468,468,468,468,0
|
|
20240730,152100,48775700,468,468,468,468,0
|
|
20240730,152000,48775700,468,468,468,468,0
|
|
20240730,151900,48775700,468,468,468,468,447
|
|
20240730,151800,48566504,468,468,468,468,345
|
|
20240730,151700,48405044,468,465,468,465,655
|
|
20240730,151600,48098717,465,465,465,465,0
|
|
20240730,151500,48098717,465,465,465,465,0
|
|
20240730,151400,48098717,465,465,465,465,0
|
|
20240730,151300,48098717,465,465,465,465,0
|
|
20240730,151200,48098717,465,465,465,465,0
|
|
20240730,151100,48098717,465,465,465,465,2034
|
|
20240730,151000,47152907,468,468,468,468,82
|
|
20240730,150900,47114531,468,468,468,468,0
|
|
20240730,150800,47114531,468,468,468,468,3025
|
|
20240730,150700,45698831,468,468,468,468,0
|
|
20240730,150600,45698831,468,468,468,468,0
|
|
20240730,150500,45698831,468,468,468,468,3893
|
|
20240730,150400,43876907,468,468,468,468,0
|
|
20240730,150300,43876907,468,468,468,468,0
|
|
20240730,150200,43876907,468,468,468,468,0
|
|
20240730,150100,43876907,468,468,468,468,0
|
|
20240730,150000,43876907,468,468,468,468,0
|
|
20240730,145900,43876907,468,468,468,468,0
|
|
20240730,145800,43876907,468,468,468,468,0
|
|
20240730,145700,43876907,468,468,468,468,1
|
|
20240730,145600,43876439,465,465,465,465,0
|
|
20240730,145500,43876439,465,465,465,465,0
|
|
20240730,145400,43876439,465,465,465,465,0
|
|
20240730,145300,43876439,465,465,465,465,1
|
|
20240730,145200,43875974,465,465,465,465,100
|
|
20240730,145100,43829474,466,466,466,466,0
|
|
20240730,145000,43829474,466,466,466,466,0
|
|
20240730,144900,43829474,466,467,467,466,3049
|
|
20240730,144800,42408638,468,468,468,468,0
|
|
20240730,144700,42408638,468,468,468,468,0
|
|
20240730,144600,42408638,468,468,468,468,3000
|
|
20240730,144500,41004638,468,468,468,468,0
|
|
20240730,144400,41004638,468,468,468,468,0
|
|
20240730,144300,41004638,468,468,468,468,0
|
|
20240730,144200,41004638,468,468,468,468,1
|
|
20240730,144100,41004170,468,468,468,468,8
|
|
20240730,144000,41000426,466,466,466,466,2664
|
|
20240730,143900,39759002,466,466,466,466,0
|
|
20240730,143800,39759002,466,466,466,466,0
|
|
20240730,143700,39759002,466,466,466,466,0
|
|
20240730,143600,39759002,466,466,466,466,0
|
|
20240730,143500,39759002,466,466,466,466,0
|
|
20240730,143400,39759002,466,466,466,466,0
|
|
20240730,143300,39759002,466,466,466,466,0
|
|
20240730,143200,39759002,466,466,466,466,0
|
|
20240730,143100,39759002,466,464,466,464,3
|
|
20240730,143000,39757608,461,461,461,461,28
|
|
20240730,142900,39744700,461,461,461,461,0
|
|
20240730,142800,39744700,461,461,461,461,0
|
|
20240730,142700,39744700,461,462,462,461,24
|
|
20240730,142600,39733613,462,462,462,462,0
|
|
20240730,142500,39733613,462,462,462,462,0
|
|
20240730,142400,39733613,462,462,462,462,0
|
|
20240730,142300,39733613,462,462,462,462,0
|
|
20240730,142200,39733613,462,462,462,462,0
|
|
20240730,142100,39733613,462,462,462,462,0
|
|
20240730,142000,39733613,462,462,462,462,0
|
|
20240730,141900,39733613,462,462,462,462,0
|
|
20240730,141800,39733613,462,462,462,462,0
|
|
20240730,141700,39733613,462,462,462,462,0
|
|
20240730,141600,39733613,462,462,462,462,0
|
|
20240730,141500,39733613,462,461,462,461,953
|
|
20240730,141400,39293978,460,462,462,460,1500
|
|
20240730,141300,38602573,462,462,462,462,2
|
|
20240730,141200,38601649,464,462,464,462,4626
|
|
20240730,141100,36463603,462,462,462,462,0
|
|
20240730,141000,36463603,462,462,462,462,0
|
|
20240730,140900,36463603,462,462,462,462,0
|
|
20240730,140800,36463603,462,462,462,462,0
|
|
20240730,140700,36463603,462,462,462,462,0
|
|
20240730,140600,36463603,462,462,462,462,0
|
|
20240730,140500,36463603,462,462,462,462,0
|
|
20240730,140400,36463603,462,462,462,462,0
|
|
20240730,140300,36463603,462,462,462,462,150
|
|
20240730,140200,36394303,462,462,462,462,0
|
|
20240730,140100,36394303,462,462,462,462,0
|
|
20240730,140000,36394303,462,462,462,462,0
|
|
20240730,135900,36394303,462,462,462,462,1311
|
|
20240730,135800,35788621,463,463,463,463,126
|
|
20240730,135700,35730283,463,464,464,463,855
|
|
20240730,135600,35333735,465,465,465,465,0
|
|
20240730,135500,35333735,465,465,465,464,1170
|
|
20240730,135400,34790027,466,466,466,466,0
|
|
20240730,135300,34790027,466,466,466,466,0
|
|
20240730,135200,34790027,466,466,466,466,0
|
|
20240730,135100,34790027,466,466,466,466,0
|
|
20240730,135000,34790027,466,466,466,466,0
|
|
20240730,134900,34790027,466,466,466,466,0
|
|
20240730,134800,34790027,466,466,466,466,0
|
|
20240730,134700,34790027,466,466,466,466,0
|
|
20240730,134600,34790027,466,466,466,466,0
|
|
20240730,134500,34790027,466,466,466,466,0
|
|
20240730,134400,34790027,466,466,466,466,0
|
|
20240730,134300,34790027,466,466,466,466,0
|
|
20240730,134200,34790027,466,466,466,466,0
|
|
20240730,134100,34790027,466,466,466,466,0
|
|
20240730,134000,34790027,466,466,466,466,1
|
|
20240730,133900,34789561,465,465,465,465,0
|
|
20240730,133800,34789561,465,465,465,465,0
|
|
20240730,133700,34789561,465,466,466,465,203
|
|
20240730,133600,34695164,466,466,466,466,0
|
|
20240730,133500,34695164,466,466,466,466,0
|
|
20240730,133400,34695164,466,466,466,466,50
|
|
20240730,133300,34671864,465,465,465,465,0
|
|
20240730,133200,34671864,465,465,465,465,0
|
|
20240730,133100,34671864,465,465,465,465,55
|
|
20240730,133000,34646289,465,465,465,465,0
|
|
20240730,132900,34646289,465,465,465,465,45
|
|
20240730,132800,34625364,466,466,466,466,1
|
|
20240730,132700,34624898,466,466,466,466,0
|
|
20240730,132600,34624898,466,466,466,466,2
|
|
20240730,132500,34623966,466,466,466,466,3
|
|
20240730,132400,34622568,466,466,466,466,0
|
|
20240730,132300,34622568,466,466,466,466,0
|
|
20240730,132200,34622568,466,466,466,466,0
|
|
20240730,132100,34622568,466,466,466,466,0
|
|
20240730,132000,34622568,466,466,466,466,100
|
|
20240730,131900,34575968,466,466,466,466,0
|
|
20240730,131800,34575968,466,466,466,466,3
|
|
20240730,131700,34574570,465,465,465,465,0
|
|
20240730,131600,34574570,465,465,465,465,500
|
|
20240730,131500,34342070,465,465,465,465,19
|
|
20240730,131400,34333235,466,466,466,466,50
|
|
20240730,131300,34309935,466,466,466,466,0
|
|
20240730,131200,34309935,466,466,466,466,0
|
|
20240730,131100,34309935,466,466,466,466,2
|
|
20240730,131000,34309003,466,466,466,466,10
|
|
20240730,130900,34304343,466,466,466,466,0
|
|
20240730,130800,34304343,466,466,466,466,5
|
|
20240730,130700,34302013,466,466,466,466,0
|
|
20240730,130600,34302013,466,466,466,466,3
|
|
20240730,130500,34300615,466,466,466,466,4
|
|
20240730,130400,34298751,466,466,466,466,3
|
|
20240730,130300,34297353,466,466,466,466,0
|
|
20240730,130200,34297353,466,466,466,466,3
|
|
20240730,130100,34295955,466,466,466,466,5
|
|
20240730,130000,34293625,465,465,465,465,5
|
|
20240730,125900,34291300,465,465,465,465,138
|
|
20240730,125800,34227130,465,465,465,465,108
|
|
20240730,125700,34176910,466,466,466,466,0
|
|
20240730,125600,34176910,466,466,466,466,0
|
|
20240730,125500,34176910,466,466,466,466,0
|
|
20240730,125400,34176910,466,466,466,466,0
|
|
20240730,125300,34176910,466,466,466,466,2
|
|
20240730,125200,34175978,466,466,466,466,0
|
|
20240730,125100,34175978,466,466,466,466,2
|
|
20240730,125000,34175046,466,466,466,466,81
|
|
20240730,124900,34137300,466,466,466,466,1
|
|
20240730,124800,34136834,466,466,466,466,6
|
|
20240730,124700,34134038,466,466,466,466,0
|
|
20240730,124600,34134038,466,466,466,466,0
|
|
20240730,124500,34134038,466,466,466,466,0
|
|
20240730,124400,34134038,466,466,466,466,3
|
|
20240730,124300,34132640,466,465,466,465,112
|
|
20240730,124200,34080553,465,465,465,465,7
|
|
20240730,124100,34077298,465,465,465,465,0
|
|
20240730,124000,34077298,465,465,465,465,0
|
|
20240730,123900,34077298,465,465,465,465,2
|
|
20240730,123800,34076368,465,465,465,465,2
|
|
20240730,123700,34075438,465,465,465,465,0
|
|
20240730,123600,34075438,465,466,466,465,4
|
|
20240730,123500,34073577,466,466,466,466,8
|
|
20240730,123400,34069849,466,466,467,466,20
|
|
20240730,123300,34060514,466,466,466,466,6
|
|
20240730,123200,34057718,466,466,466,466,0
|
|
20240730,123100,34057718,466,466,466,466,5
|
|
20240730,123000,34055388,466,466,466,466,0
|
|
20240730,122900,34055388,466,466,466,466,4
|
|
20240730,122800,34053524,466,466,466,466,1
|
|
20240730,122700,34053058,466,466,466,466,0
|
|
20240730,122600,34053058,466,466,466,466,0
|
|
20240730,122500,34053058,466,466,466,466,1
|
|
20240730,122400,34052592,466,466,466,466,0
|
|
20240730,122300,34052592,466,466,466,466,1006
|
|
20240730,122200,33583796,466,465,466,465,206
|
|
20240730,122100,33488002,465,465,465,465,0
|
|
20240730,122000,33488002,465,464,465,464,1984
|
|
20240730,121900,32567424,465,465,465,465,5
|
|
20240730,121800,32565099,464,464,464,464,0
|
|
20240730,121700,32565099,464,464,464,464,3
|
|
20240730,121600,32563707,465,465,465,465,2
|
|
20240730,121500,32562777,465,465,465,465,0
|
|
20240730,121400,32562777,465,465,465,465,5
|
|
20240730,121300,32560452,465,465,465,465,0
|
|
20240730,121200,32560452,465,465,465,465,108
|
|
20240730,121100,32510232,465,465,465,465,3
|
|
20240730,121000,32508837,465,465,465,465,1
|
|
20240730,120900,32508372,465,465,465,465,361
|
|
20240730,120800,32340507,465,465,465,465,0
|
|
20240730,120700,32340507,465,465,465,465,0
|
|
20240730,120600,32340507,465,465,465,465,0
|
|
20240730,120500,32340507,465,465,465,465,0
|
|
20240730,120400,32340507,465,465,465,465,0
|
|
20240730,120300,32340507,465,465,465,465,0
|
|
20240730,120200,32340507,465,465,465,465,0
|
|
20240730,120100,32340507,465,465,465,465,2
|
|
20240730,120000,32339577,463,463,463,463,0
|
|
20240730,115900,32339577,463,463,463,463,0
|
|
20240730,115800,32339577,463,463,463,463,0
|
|
20240730,115700,32339577,463,466,466,463,10
|
|
20240730,115600,32334939,468,468,468,468,0
|
|
20240730,115500,32334939,468,468,468,468,0
|
|
20240730,115400,32334939,468,468,468,468,0
|
|
20240730,115300,32334939,468,468,468,468,0
|
|
20240730,115200,32334939,468,466,468,466,23
|
|
20240730,115100,32324198,466,466,466,466,4
|
|
20240730,115000,32322334,466,466,466,466,10
|
|
20240730,114900,32317674,468,468,468,468,2
|
|
20240730,114800,32316738,468,468,468,468,1
|
|
20240730,114700,32316270,468,468,468,468,0
|
|
20240730,114600,32316270,468,466,468,466,20
|
|
20240730,114500,32306916,466,465,466,465,375
|
|
20240730,114400,32132238,468,466,468,464,3074
|
|
20240730,114300,30705626,466,466,466,466,2000
|
|
20240730,114200,29773626,468,468,468,468,8
|
|
20240730,114100,29769882,468,469,469,468,6
|
|
20240730,114000,29767072,469,468,469,468,22
|
|
20240730,113900,29756758,468,466,468,466,6
|
|
20240730,113800,29753954,470,466,470,466,2124
|
|
20240730,113700,28755844,468,464,468,464,373
|
|
20240730,113600,28581664,465,463,465,463,26516
|
|
20240730,113500,16300747,463,463,463,463,6
|
|
20240730,113400,16297969,463,463,463,463,1
|
|
20240730,113300,16297506,463,463,463,463,2
|
|
20240730,113200,16296580,463,463,463,463,0
|
|
20240730,113100,16296580,463,463,463,463,1
|
|
20240730,113000,16296117,463,463,463,463,0
|
|
20240730,112900,16296117,463,463,463,463,0
|
|
20240730,112800,16296117,463,463,463,463,345
|
|
20240730,112700,16136382,463,463,463,463,0
|
|
20240730,112600,16136382,463,463,463,463,3
|
|
20240730,112500,16134993,463,463,463,463,2
|
|
20240730,112400,16134067,463,463,463,463,3
|
|
20240730,112300,16132678,463,463,463,463,2
|
|
20240730,112200,16131752,463,463,463,463,0
|
|
20240730,112100,16131752,463,463,463,463,0
|
|
20240730,112000,16131752,463,463,463,463,5
|
|
20240730,111900,16129437,463,463,463,463,5
|
|
20240730,111800,16127122,463,463,463,463,0
|
|
20240730,111700,16127122,463,463,463,463,0
|
|
20240730,111600,16127122,463,463,463,463,5
|
|
20240730,111500,16124807,463,463,463,463,5
|
|
20240730,111400,16122492,462,462,462,462,0
|
|
20240730,111300,16122492,462,462,462,462,0
|
|
20240730,111200,16122492,462,462,462,462,264
|
|
20240730,111100,16000524,463,463,463,463,0
|
|
20240730,111000,16000524,463,463,463,463,0
|
|
20240730,110900,16000524,463,463,463,463,0
|
|
20240730,110800,16000524,463,463,463,463,3
|
|
20240730,110700,15999135,463,463,463,463,0
|
|
20240730,110600,15999135,463,463,463,463,0
|
|
20240730,110500,15999135,463,463,463,463,4
|
|
20240730,110400,15997283,463,463,463,463,1
|
|
20240730,110300,15996820,463,463,463,463,5
|
|
20240730,110200,15994505,463,463,463,463,0
|
|
20240730,110100,15994505,463,463,463,463,0
|
|
20240730,110000,15994505,463,463,463,463,5
|
|
20240730,105900,15992190,462,462,462,462,0
|
|
20240730,105800,15992190,462,463,463,462,2
|
|
20240730,105700,15991265,463,463,463,463,9
|
|
20240730,105600,15987098,462,462,462,462,0
|
|
20240730,105500,15987098,462,462,462,462,45
|
|
20240730,105400,15966308,463,463,463,463,1
|
|
20240730,105300,15965845,463,463,463,463,1
|
|
20240730,105200,15965382,463,463,463,463,0
|
|
20240730,105100,15965382,463,463,463,463,0
|
|
20240730,105000,15965382,463,463,463,463,0
|
|
20240730,104900,15965382,463,463,463,463,0
|
|
20240730,104800,15965382,463,463,463,463,0
|
|
20240730,104700,15965382,463,463,463,463,1
|
|
20240730,104600,15964919,462,462,462,462,0
|
|
20240730,104500,15964919,462,462,462,462,0
|
|
20240730,104400,15964919,462,462,462,462,0
|
|
20240730,104300,15964919,462,462,462,462,0
|
|
20240730,104200,15964919,462,462,462,462,0
|
|
20240730,104100,15964919,462,462,462,462,0
|
|
20240730,104000,15964919,462,462,462,462,0
|
|
20240730,103900,15964919,462,462,462,462,1
|
|
20240730,103800,15964457,463,463,463,463,0
|
|
20240730,103700,15964457,463,463,463,463,0
|
|
20240730,103600,15964457,463,463,463,463,0
|
|
20240730,103500,15964457,463,463,463,463,0
|
|
20240730,103400,15964457,463,463,463,463,0
|
|
20240730,103300,15964457,463,463,463,463,3
|
|
20240730,103200,15963068,462,462,462,462,0
|
|
20240730,103100,15963068,462,462,462,462,0
|
|
20240730,103000,15963068,462,462,462,462,2
|
|
20240730,102900,15962144,462,462,462,462,0
|
|
20240730,102800,15962144,462,462,462,462,1
|
|
20240730,102700,15961682,463,463,463,463,0
|
|
20240730,102600,15961682,463,463,463,463,4
|
|
20240730,102500,15959830,463,463,463,463,5
|
|
20240730,102400,15957515,463,463,463,463,16
|
|
20240730,102300,15950107,463,463,463,463,0
|
|
20240730,102200,15950107,463,463,463,463,0
|
|
20240730,102100,15950107,463,463,463,463,2
|
|
20240730,102000,15949181,463,462,463,462,1320
|
|
20240730,101900,15339340,463,463,463,463,1
|
|
20240730,101800,15338877,463,462,463,462,424
|
|
20240730,101700,15142985,462,462,462,462,50
|
|
20240730,101600,15119885,462,462,462,462,10
|
|
20240730,101500,15115265,463,463,463,463,4
|
|
20240730,101400,15113413,463,462,463,462,301
|
|
20240730,101300,14974350,462,462,462,462,0
|
|
20240730,101200,14974350,462,462,462,462,0
|
|
20240730,101100,14974350,462,462,462,462,0
|
|
20240730,101000,14974350,462,462,462,462,0
|
|
20240730,100900,14974350,462,462,462,462,0
|
|
20240730,100800,14974350,462,462,462,462,1652
|
|
20240730,100700,14211126,462,462,462,462,0
|
|
20240730,100600,14211126,462,462,462,462,11774
|
|
20240730,100500,8771538,463,463,463,463,1
|
|
20240730,100400,8771075,463,463,463,463,1
|
|
20240730,100300,8770612,463,463,463,463,1
|
|
20240730,100200,8770149,463,463,463,463,1
|
|
20240730,100100,8769686,463,463,463,463,0
|
|
20240730,100000,8769686,463,463,463,463,0
|
|
20240730,095900,8769686,463,463,463,463,0
|
|
20240730,095800,8769686,463,463,463,463,0
|
|
20240730,095700,8769686,463,463,463,463,0
|
|
20240730,095600,8769686,463,463,463,463,0
|
|
20240730,095500,8769686,463,463,463,463,0
|
|
20240730,095400,8769686,463,463,463,463,20
|
|
20240730,095300,8760426,463,463,463,463,0
|
|
20240730,095200,8760426,463,463,463,463,23
|
|
20240730,095100,8749777,463,463,463,463,12
|
|
20240730,095000,8744221,463,463,463,463,5
|
|
20240730,094900,8741906,463,463,463,463,0
|
|
20240730,094800,8741906,463,463,463,463,0
|
|
20240730,094700,8741906,463,463,463,463,108
|
|
20240730,094600,8691902,463,463,463,462,505
|
|
20240730,094500,8458587,462,462,462,462,2000
|
|
20240730,094400,7534587,462,462,462,462,0
|
|
20240730,094300,7534587,462,462,462,462,8
|
|
20240730,094200,7530891,462,462,462,462,100
|
|
20240730,094100,7484691,463,463,463,463,0
|
|
20240730,094000,7484691,463,463,463,463,1
|
|
20240730,093900,7484228,463,463,463,463,59
|
|
20240730,093800,7456911,463,463,463,463,0
|
|
20240730,093700,7456911,463,463,463,463,9
|
|
20240730,093600,7452744,463,462,463,462,1830
|
|
20240730,093500,6607281,463,463,463,463,49
|
|
20240730,093400,6584594,464,464,464,464,0
|
|
20240730,093300,6584594,464,464,464,464,1
|
|
20240730,093200,6584130,462,462,462,462,0
|
|
20240730,093100,6584130,462,462,462,462,10
|
|
20240730,093000,6579510,462,462,462,462,0
|
|
20240730,092900,6579510,462,463,463,462,2900
|
|
20240730,092800,5238281,463,463,463,463,2
|
|
20240730,092700,5237355,463,463,463,463,0
|
|
20240730,092600,5237355,463,463,463,463,1
|
|
20240730,092500,5236892,462,462,462,462,2989
|
|
20240730,092400,3855974,464,464,464,464,2
|
|
20240730,092300,3855046,463,463,463,463,219
|
|
20240730,092200,3753649,460,460,460,460,303
|
|
20240730,092100,3614269,460,460,460,460,1
|
|
20240730,092000,3613809,462,462,462,462,0
|
|
20240730,091900,3613809,462,462,462,462,0
|
|
20240730,091800,3613809,462,460,462,460,200
|
|
20240730,091700,3521413,463,458,463,458,5
|
|
20240730,091600,3519107,463,463,463,463,0
|
|
20240730,091500,3519107,463,463,463,463,1
|
|
20240730,091400,3518644,464,464,464,464,1
|
|
20240730,091300,3518180,464,464,464,464,0
|
|
20240730,091200,3518180,464,463,464,463,40
|
|
20240730,091100,3499622,464,464,464,464,1
|
|
20240730,091000,3499158,464,463,464,463,9
|
|
20240730,090900,3494983,457,457,457,457,0
|
|
20240730,090800,3494983,457,457,457,457,1
|
|
20240730,090700,3494526,464,464,464,464,2
|
|
20240730,090600,3493598,463,463,463,463,0
|
|
20240730,090500,3493598,463,463,464,462,708
|
|
20240730,090400,3165569,464,464,464,464,0
|
|
20240730,090300,3165569,464,464,464,464,0
|
|
20240730,090200,3165569,464,462,464,462,1779
|
|
20240730,090100,2343665,464,460,464,460,1339
|
|
20240730,090000,1725175,457,457,457,457,3774
|