605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190200,174767281,756,756,756,756,5264
|
|
20240729,190100,174767281,756,756,756,756,0
|
|
20240729,190000,174767281,756,756,756,756,0
|
|
20240729,185900,174767281,756,756,756,756,0
|
|
20240729,185800,174767281,756,756,756,756,0
|
|
20240729,185700,174767281,756,756,756,756,0
|
|
20240729,185600,174767281,756,756,756,756,0
|
|
20240729,185500,174767281,756,756,756,756,0
|
|
20240729,185400,174767281,756,756,756,756,0
|
|
20240729,185300,174767281,756,756,756,756,0
|
|
20240729,185200,174767281,756,756,756,756,0
|
|
20240729,185100,174767281,756,756,756,756,0
|
|
20240729,185000,174767281,756,756,756,756,0
|
|
20240729,184900,174767281,756,756,756,756,0
|
|
20240729,184800,174767281,756,756,756,756,0
|
|
20240729,184700,174767281,756,756,756,756,0
|
|
20240729,184600,174767281,756,756,756,756,0
|
|
20240729,184500,174767281,756,756,756,756,0
|
|
20240729,184400,174767281,756,756,756,756,0
|
|
20240729,184300,174767281,756,756,756,756,0
|
|
20240729,184200,174767281,756,756,756,756,0
|
|
20240729,184100,174767281,756,756,756,756,0
|
|
20240729,184000,174767281,756,756,756,756,0
|
|
20240729,183900,174767281,756,756,756,756,0
|
|
20240729,183800,174767281,756,756,756,756,0
|
|
20240729,183700,174767281,756,756,756,756,0
|
|
20240729,183600,174767281,756,756,756,756,0
|
|
20240729,183500,174767281,756,756,756,756,0
|
|
20240729,183400,174767281,756,756,756,756,0
|
|
20240729,183300,174767281,756,756,756,756,0
|
|
20240729,183200,174767281,756,756,756,756,5264
|
|
20240729,183100,174767281,756,756,756,756,0
|
|
20240729,183000,174767281,756,756,756,756,0
|
|
20240729,182900,174767281,756,756,756,756,0
|
|
20240729,182800,174767281,756,756,756,756,0
|
|
20240729,182700,174767281,756,756,756,756,0
|
|
20240729,182600,174767281,756,756,756,756,0
|
|
20240729,182500,174767281,756,756,756,756,0
|
|
20240729,182400,174767281,756,756,756,756,0
|
|
20240729,182300,174767281,756,756,756,756,0
|
|
20240729,182200,174767281,756,756,756,756,0
|
|
20240729,182100,174767281,756,756,756,756,0
|
|
20240729,182000,174767281,756,756,756,756,0
|
|
20240729,181900,174767281,756,756,756,756,0
|
|
20240729,181800,174767281,756,756,756,756,0
|
|
20240729,181700,174767281,756,756,756,756,0
|
|
20240729,181600,174767281,756,756,756,756,0
|
|
20240729,181500,174767281,756,756,756,756,0
|
|
20240729,181400,174767281,756,756,756,756,0
|
|
20240729,181300,174767281,756,756,756,756,0
|
|
20240729,181200,174767281,756,756,756,756,0
|
|
20240729,181100,174767281,756,756,756,756,0
|
|
20240729,181000,174767281,756,756,756,756,0
|
|
20240729,180900,174767281,756,756,756,756,0
|
|
20240729,180800,174767281,756,756,756,756,0
|
|
20240729,180700,174767281,756,756,756,756,0
|
|
20240729,180600,174767281,756,756,756,756,0
|
|
20240729,180500,174767281,756,756,756,756,0
|
|
20240729,180400,174767281,756,756,756,756,0
|
|
20240729,180300,174767281,756,756,756,756,0
|
|
20240729,180200,174767281,756,756,756,756,5264
|
|
20240729,180100,174767281,756,756,756,756,0
|
|
20240729,180000,174767281,756,756,756,756,0
|
|
20240729,175900,174767281,756,756,756,756,0
|
|
20240729,175800,174767281,756,756,756,756,0
|
|
20240729,175700,174767281,756,756,756,756,0
|
|
20240729,175600,174767281,756,756,756,756,0
|
|
20240729,175500,174767281,756,756,756,756,0
|
|
20240729,175400,174767281,756,756,756,756,0
|
|
20240729,175300,174767281,756,756,756,756,0
|
|
20240729,175200,174767281,756,756,756,756,0
|
|
20240729,175100,174767281,756,756,756,756,0
|
|
20240729,175000,174767281,756,756,756,756,0
|
|
20240729,174900,174767281,756,756,756,756,0
|
|
20240729,174800,174767281,756,756,756,756,0
|
|
20240729,174700,174767281,756,756,756,756,0
|
|
20240729,174600,174767281,756,756,756,756,0
|
|
20240729,174500,174767281,756,756,756,756,0
|
|
20240729,174400,174767281,756,756,756,756,0
|
|
20240729,174300,174767281,756,756,756,756,0
|
|
20240729,174200,174767281,756,756,756,756,0
|
|
20240729,174100,174767281,756,756,756,756,0
|
|
20240729,174000,174767281,756,756,756,756,0
|
|
20240729,173900,174767281,756,756,756,756,0
|
|
20240729,173800,174767281,756,756,756,756,0
|
|
20240729,173700,174767281,756,756,756,756,0
|
|
20240729,173600,174767281,756,756,756,756,0
|
|
20240729,173500,174767281,756,756,756,756,0
|
|
20240729,173400,174767281,756,756,756,756,0
|
|
20240729,173300,174767281,756,756,756,756,0
|
|
20240729,173200,174767281,756,756,756,756,5264
|
|
20240729,173100,174767281,756,756,756,756,0
|
|
20240729,173000,174767281,756,756,756,756,0
|
|
20240729,172900,174767281,756,756,756,756,0
|
|
20240729,172800,174767281,756,756,756,756,0
|
|
20240729,172700,174767281,756,756,756,756,0
|
|
20240729,172600,174767281,756,756,756,756,0
|
|
20240729,172500,174767281,756,756,756,756,0
|
|
20240729,172400,174767281,756,756,756,756,0
|
|
20240729,172300,174767281,756,756,756,756,0
|
|
20240729,172200,174767281,756,756,756,756,0
|
|
20240729,172100,174767281,756,756,756,756,0
|
|
20240729,172000,174767281,756,756,756,756,0
|
|
20240729,171900,174767281,756,756,756,756,0
|
|
20240729,171800,174767281,756,756,756,756,0
|
|
20240729,171700,174767281,756,756,756,756,0
|
|
20240729,171600,174767281,756,756,756,756,0
|
|
20240729,171500,174767281,756,756,756,756,0
|
|
20240729,171400,174767281,756,756,756,756,0
|
|
20240729,171300,174767281,756,756,756,756,0
|
|
20240729,171200,174767281,756,756,756,756,0
|
|
20240729,171100,174767281,756,756,756,756,0
|
|
20240729,171000,174767281,756,756,756,756,0
|
|
20240729,170900,174767281,756,756,756,756,0
|
|
20240729,170800,174767281,756,756,756,756,0
|
|
20240729,170700,174767281,756,756,756,756,0
|
|
20240729,170600,174767281,756,756,756,756,0
|
|
20240729,170500,174767281,756,756,756,756,0
|
|
20240729,170400,174767281,756,756,756,756,0
|
|
20240729,170300,174767281,756,756,756,756,0
|
|
20240729,170200,174767281,756,756,756,756,5264
|
|
20240729,170100,174767281,756,756,756,756,0
|
|
20240729,170000,174767281,756,756,756,756,0
|
|
20240729,165900,174767281,756,756,756,756,0
|
|
20240729,165800,174767281,756,756,756,756,0
|
|
20240729,165700,174767281,756,756,756,756,0
|
|
20240729,165600,174767281,756,756,756,756,0
|
|
20240729,165500,174767281,756,756,756,756,0
|
|
20240729,165400,174767281,756,756,756,756,0
|
|
20240729,165300,174767281,756,756,756,756,0
|
|
20240729,165200,174767281,756,756,756,756,0
|
|
20240729,165100,174767281,756,756,756,756,0
|
|
20240729,165000,174767281,756,756,756,756,0
|
|
20240729,164900,174767281,756,756,756,756,0
|
|
20240729,164800,174767281,756,756,756,756,0
|
|
20240729,164700,174767281,756,756,756,756,0
|
|
20240729,164600,174767281,756,756,756,756,0
|
|
20240729,164500,174767281,756,756,756,756,0
|
|
20240729,164400,174767281,756,756,756,756,0
|
|
20240729,164300,174767281,756,756,756,756,0
|
|
20240729,164200,174767281,756,756,756,756,0
|
|
20240729,164100,174767281,756,756,756,756,0
|
|
20240729,164000,174767281,756,756,756,756,0
|
|
20240729,163900,174767281,756,756,756,756,0
|
|
20240729,163800,174767281,756,756,756,756,0
|
|
20240729,163700,174767281,756,756,756,756,0
|
|
20240729,163600,174767281,756,756,756,756,0
|
|
20240729,163500,174767281,756,756,756,756,0
|
|
20240729,163400,174767281,756,756,756,756,0
|
|
20240729,163300,174767281,756,756,756,756,0
|
|
20240729,163200,174767281,756,756,756,756,5264
|
|
20240729,163100,174767281,756,756,756,756,0
|
|
20240729,163000,174767281,756,756,756,756,0
|
|
20240729,162900,174767281,756,756,756,756,0
|
|
20240729,162800,174767281,756,756,756,756,0
|
|
20240729,162700,174767281,756,756,756,756,0
|
|
20240729,162600,174767281,756,756,756,756,0
|
|
20240729,162500,174767281,756,756,756,756,0
|
|
20240729,162400,174767281,756,756,756,756,0
|
|
20240729,162300,174767281,756,756,756,756,0
|
|
20240729,162200,174767281,756,756,756,756,0
|
|
20240729,162100,174767281,756,756,756,756,0
|
|
20240729,162000,174767281,756,756,756,756,0
|
|
20240729,161900,174767281,756,756,756,756,0
|
|
20240729,161800,174767281,756,756,756,756,0
|
|
20240729,161700,174767281,756,756,756,756,0
|
|
20240729,161600,174767281,756,756,756,756,0
|
|
20240729,161500,174767281,756,756,756,756,0
|
|
20240729,161400,174767281,756,756,756,756,0
|
|
20240729,161300,174767281,756,756,756,756,0
|
|
20240729,161200,174767281,756,756,756,756,0
|
|
20240729,161100,174767281,756,756,756,756,0
|
|
20240729,161000,174767281,756,756,756,756,0
|
|
20240729,160900,174767281,756,756,756,756,0
|
|
20240729,160800,174767281,756,756,756,756,0
|
|
20240729,160700,174767281,756,756,756,756,0
|
|
20240729,160600,174767281,756,756,756,756,0
|
|
20240729,160500,174767281,756,756,756,756,0
|
|
20240729,160400,174767281,756,756,756,756,0
|
|
20240729,160300,174767281,756,756,756,756,0
|
|
20240729,160200,174767281,756,756,756,756,5264
|
|
20240729,160100,174767281,756,756,756,756,0
|
|
20240729,160000,174767281,756,756,756,756,0
|
|
20240729,155900,174767281,756,756,756,756,0
|
|
20240729,155800,174767281,756,756,756,756,0
|
|
20240729,155700,174767281,756,756,756,756,0
|
|
20240729,155600,174767281,756,756,756,756,0
|
|
20240729,155500,174767281,756,756,756,756,0
|
|
20240729,155400,174767281,756,756,756,756,0
|
|
20240729,155300,174767281,756,756,756,756,0
|
|
20240729,155200,174767281,756,756,756,756,0
|
|
20240729,155100,174767281,756,756,756,756,0
|
|
20240729,155000,174767281,756,756,756,756,0
|
|
20240729,154900,174767281,756,756,756,756,0
|
|
20240729,154800,174767281,756,756,756,756,0
|
|
20240729,154700,174767281,756,756,756,756,0
|
|
20240729,154600,174767281,756,756,756,756,0
|
|
20240729,154500,174767281,756,756,756,756,0
|
|
20240729,154400,174767281,756,756,756,756,0
|
|
20240729,154300,174767281,756,756,756,756,0
|
|
20240729,154200,174767281,756,756,756,756,0
|
|
20240729,154100,174767281,756,756,756,756,0
|
|
20240729,154000,174767281,756,756,756,756,0
|
|
20240729,153900,174767281,756,756,756,756,0
|
|
20240729,153800,174767281,756,756,756,756,0
|
|
20240729,153700,174767281,756,756,756,756,0
|
|
20240729,153600,174767281,756,756,756,756,0
|
|
20240729,153500,174767281,756,756,756,756,0
|
|
20240729,153400,174767281,756,756,756,756,0
|
|
20240729,153300,174767281,756,756,756,756,0
|
|
20240729,153200,174767281,756,756,756,756,5264
|
|
20240729,153100,174767281,756,756,756,756,0
|
|
20240729,153000,174767281,756,756,756,756,5264
|
|
20240729,152900,170787697,756,756,756,756,0
|
|
20240729,152800,170787697,756,756,756,756,0
|
|
20240729,152700,170787697,756,756,756,756,0
|
|
20240729,152600,170787697,756,756,756,756,0
|
|
20240729,152500,170787697,756,756,756,756,0
|
|
20240729,152400,170787697,756,756,756,756,0
|
|
20240729,152300,170787697,756,756,756,756,0
|
|
20240729,152200,170787697,756,756,756,756,0
|
|
20240729,152100,170787697,756,756,756,756,0
|
|
20240729,152000,170787697,756,756,756,756,0
|
|
20240729,151900,170787697,756,755,756,755,1092
|
|
20240729,151800,169962836,755,755,755,755,4192
|
|
20240729,151700,166797876,755,755,755,755,2007
|
|
20240729,151600,165282591,755,755,755,755,0
|
|
20240729,151500,165282591,755,754,755,754,2172
|
|
20240729,151400,163644900,753,753,753,753,0
|
|
20240729,151300,163644900,753,753,753,753,0
|
|
20240729,151200,163644900,753,753,753,753,100
|
|
20240729,151100,163569600,752,752,752,752,199
|
|
20240729,151000,163419952,753,753,753,753,1771
|
|
20240729,150900,162086389,755,755,755,755,0
|
|
20240729,150800,162086389,755,755,755,755,529
|
|
20240729,150700,161686994,755,755,755,755,100
|
|
20240729,150600,161611494,753,753,753,753,0
|
|
20240729,150500,161611494,753,753,753,753,0
|
|
20240729,150400,161611494,753,754,755,753,426
|
|
20240729,150300,161289916,755,755,755,755,0
|
|
20240729,150200,161289916,755,755,755,755,0
|
|
20240729,150100,161289916,755,755,755,755,2
|
|
20240729,150000,161288406,755,755,755,755,100
|
|
20240729,145900,161212906,755,755,755,755,1
|
|
20240729,145800,161212151,756,756,756,756,0
|
|
20240729,145700,161212151,756,756,756,756,6
|
|
20240729,145600,161207615,751,751,751,751,0
|
|
20240729,145500,161207615,751,753,753,751,440
|
|
20240729,145400,160876441,753,753,753,753,1223
|
|
20240729,145300,159955522,751,751,751,751,1000
|
|
20240729,145200,159204522,753,753,753,753,5
|
|
20240729,145100,159200757,753,752,753,751,1408
|
|
20240729,145000,158143264,751,751,751,751,1
|
|
20240729,144900,158142513,753,753,753,753,0
|
|
20240729,144800,158142513,753,753,753,753,0
|
|
20240729,144700,158142513,753,753,753,753,0
|
|
20240729,144600,158142513,753,753,753,753,0
|
|
20240729,144500,158142513,753,753,753,753,901
|
|
20240729,144400,157464060,754,753,754,753,302
|
|
20240729,144300,157236651,753,753,753,753,4808
|
|
20240729,144200,153616227,753,753,753,753,0
|
|
20240729,144100,153616227,753,753,753,753,0
|
|
20240729,144000,153616227,753,753,753,753,133
|
|
20240729,143900,153516078,753,753,753,753,0
|
|
20240729,143800,153516078,753,753,753,753,0
|
|
20240729,143700,153516078,753,753,753,753,0
|
|
20240729,143600,153516078,753,753,753,753,3
|
|
20240729,143500,153513819,751,751,751,751,10
|
|
20240729,143400,153506309,751,753,753,751,201
|
|
20240729,143300,153355336,753,753,753,753,0
|
|
20240729,143200,153355336,753,753,753,753,0
|
|
20240729,143100,153355336,753,753,753,753,0
|
|
20240729,143000,153355336,753,753,753,753,0
|
|
20240729,142900,153355336,753,753,753,753,0
|
|
20240729,142800,153355336,753,753,753,753,2
|
|
20240729,142700,153353830,752,752,752,752,2416
|
|
20240729,142600,151536998,753,753,753,753,0
|
|
20240729,142500,151536998,753,753,753,753,0
|
|
20240729,142400,151536998,753,753,753,753,0
|
|
20240729,142300,151536998,753,753,753,753,0
|
|
20240729,142200,151536998,753,753,753,753,0
|
|
20240729,142100,151536998,753,753,753,753,0
|
|
20240729,142000,151536998,753,753,753,753,0
|
|
20240729,141900,151536998,753,753,753,753,6
|
|
20240729,141800,151532480,754,754,754,754,0
|
|
20240729,141700,151532480,754,754,754,754,1
|
|
20240729,141600,151531726,754,754,754,754,0
|
|
20240729,141500,151531726,754,751,754,751,601
|
|
20240729,141400,151080372,754,754,754,754,199
|
|
20240729,141300,150930326,754,753,754,748,4613
|
|
20240729,141200,147467702,754,754,754,754,1
|
|
20240729,141100,147466948,754,753,754,753,572
|
|
20240729,141000,147036231,753,751,753,751,1019
|
|
20240729,140900,146270960,753,751,753,751,67
|
|
20240729,140800,146220641,753,753,753,753,20
|
|
20240729,140700,146205581,754,754,754,754,0
|
|
20240729,140600,146205581,754,754,754,754,0
|
|
20240729,140500,146205581,754,754,754,754,0
|
|
20240729,140400,146205581,754,754,754,754,0
|
|
20240729,140300,146205581,754,754,754,754,0
|
|
20240729,140200,146205581,754,754,754,754,0
|
|
20240729,140100,146205581,754,754,754,754,0
|
|
20240729,140000,146205581,754,754,754,751,3
|
|
20240729,135900,146203322,752,754,754,752,6008
|
|
20240729,135800,141685266,754,755,755,754,731
|
|
20240729,135700,141133368,756,756,756,756,29
|
|
20240729,135600,141111444,756,756,756,756,2
|
|
20240729,135500,141109932,756,756,756,756,0
|
|
20240729,135400,141109932,756,756,756,756,0
|
|
20240729,135300,141109932,756,756,756,756,0
|
|
20240729,135200,141109932,756,756,756,756,0
|
|
20240729,135100,141109932,756,756,756,756,0
|
|
20240729,135000,141109932,756,756,756,756,0
|
|
20240729,134900,141109932,756,756,756,756,0
|
|
20240729,134800,141109932,756,756,756,756,0
|
|
20240729,134700,141109932,756,756,756,756,0
|
|
20240729,134600,141109932,756,756,756,756,0
|
|
20240729,134500,141109932,756,756,756,756,0
|
|
20240729,134400,141109932,756,756,756,756,0
|
|
20240729,134300,141109932,756,755,756,755,804
|
|
20240729,134200,140502910,755,755,755,754,223
|
|
20240729,134100,140334547,755,754,755,754,31
|
|
20240729,134000,140311172,754,754,754,754,990
|
|
20240729,133900,139564712,754,754,754,754,0
|
|
20240729,133800,139564712,754,754,754,754,0
|
|
20240729,133700,139564712,754,754,754,754,0
|
|
20240729,133600,139564712,754,754,754,752,128
|
|
20240729,133500,139468402,754,754,754,754,30
|
|
20240729,133400,139445782,754,754,754,754,0
|
|
20240729,133300,139445782,754,754,754,754,0
|
|
20240729,133200,139445782,754,754,754,754,3
|
|
20240729,133100,139443520,754,754,754,754,10
|
|
20240729,133000,139435980,755,755,755,755,0
|
|
20240729,132900,139435980,755,755,755,755,0
|
|
20240729,132800,139435980,755,755,755,755,2
|
|
20240729,132700,139434470,755,755,755,755,68
|
|
20240729,132600,139383130,755,755,755,755,1
|
|
20240729,132500,139382375,752,755,755,752,117
|
|
20240729,132400,139294388,755,755,755,755,67
|
|
20240729,132300,139243803,753,753,753,753,0
|
|
20240729,132200,139243803,753,753,753,753,557
|
|
20240729,132100,138824382,753,753,755,753,800
|
|
20240729,132000,138221978,753,753,753,753,1000
|
|
20240729,131900,137468978,755,755,755,755,0
|
|
20240729,131800,137468978,755,755,755,755,1
|
|
20240729,131700,137468223,755,755,755,755,2
|
|
20240729,131600,137466713,755,755,755,755,0
|
|
20240729,131500,137466713,755,755,755,755,1
|
|
20240729,131400,137465958,754,754,754,754,1000
|
|
20240729,131300,136711958,756,756,756,756,0
|
|
20240729,131200,136711958,756,756,756,756,1
|
|
20240729,131100,136711202,754,754,754,754,1500
|
|
20240729,131000,135580202,756,756,756,756,1
|
|
20240729,130900,135579446,756,756,756,756,1
|
|
20240729,130800,135578690,753,757,757,753,169
|
|
20240729,130700,135450797,757,757,757,757,1
|
|
20240729,130600,135450040,754,754,754,754,1450
|
|
20240729,130500,134356740,754,754,754,754,10
|
|
20240729,130400,134349200,758,758,758,758,0
|
|
20240729,130300,134349200,758,758,758,758,0
|
|
20240729,130200,134349200,758,758,758,758,7
|
|
20240729,130100,134343894,758,758,758,758,0
|
|
20240729,130000,134343894,758,757,758,757,666
|
|
20240729,125900,133839731,758,758,758,758,0
|
|
20240729,125800,133839731,758,756,758,756,1455
|
|
20240729,125700,132739749,756,756,756,756,1284
|
|
20240729,125600,131769045,756,756,756,756,0
|
|
20240729,125500,131769045,756,756,756,756,0
|
|
20240729,125400,131769045,756,756,756,756,413
|
|
20240729,125300,131456817,756,756,756,756,2
|
|
20240729,125200,131455305,756,756,756,756,0
|
|
20240729,125100,131455305,756,756,756,756,0
|
|
20240729,125000,131455305,756,756,756,756,4
|
|
20240729,124900,131452281,756,756,756,756,5
|
|
20240729,124800,131448501,756,754,756,754,478
|
|
20240729,124700,131087719,755,755,755,755,0
|
|
20240729,124600,131087719,755,755,755,755,0
|
|
20240729,124500,131087719,755,755,755,755,80
|
|
20240729,124400,131027319,758,758,758,758,0
|
|
20240729,124300,131027319,758,758,758,758,0
|
|
20240729,124200,131027319,758,758,758,758,0
|
|
20240729,124100,131027319,758,758,758,758,0
|
|
20240729,124000,131027319,758,758,758,758,0
|
|
20240729,123900,131027319,758,758,758,758,1
|
|
20240729,123800,131026561,757,757,757,757,1267
|
|
20240729,123700,130067442,757,757,757,757,562
|
|
20240729,123600,129642008,759,759,759,749,4506
|
|
20240729,123500,126255218,759,758,759,758,275
|
|
20240729,123400,126046498,754,759,759,754,6
|
|
20240729,123300,126041969,760,760,760,760,0
|
|
20240729,123200,126041969,760,760,760,760,100
|
|
20240729,123100,125965969,760,760,760,760,200
|
|
20240729,123000,125813969,760,760,760,760,1100
|
|
20240729,122900,124977969,760,760,760,760,100
|
|
20240729,122800,124901969,760,760,760,760,33
|
|
20240729,122700,124876889,760,760,760,760,150
|
|
20240729,122600,124762889,760,760,760,760,0
|
|
20240729,122500,124762889,760,760,760,760,117
|
|
20240729,122400,124673969,760,760,760,760,113
|
|
20240729,122300,124588089,760,760,760,760,10
|
|
20240729,122200,124580489,760,760,760,760,0
|
|
20240729,122100,124580489,760,760,760,760,0
|
|
20240729,122000,124580489,760,760,760,760,6
|
|
20240729,121900,124575929,760,759,760,759,2
|
|
20240729,121800,124574410,756,754,756,753,16085
|
|
20240729,121700,112447778,753,753,753,753,680
|
|
20240729,121600,111935738,753,753,753,751,536
|
|
20240729,121500,111532200,753,753,753,753,0
|
|
20240729,121400,111532200,753,753,753,753,4
|
|
20240729,121300,111529188,753,753,753,753,0
|
|
20240729,121200,111529188,753,753,753,753,0
|
|
20240729,121100,111529188,753,753,753,753,0
|
|
20240729,121000,111529188,753,753,753,753,0
|
|
20240729,120900,111529188,753,753,753,753,609
|
|
20240729,120800,111070611,753,753,753,753,0
|
|
20240729,120700,111070611,753,753,753,753,0
|
|
20240729,120600,111070611,753,753,753,753,0
|
|
20240729,120500,111070611,753,753,753,753,0
|
|
20240729,120400,111070611,753,753,753,753,0
|
|
20240729,120300,111070611,753,753,753,753,0
|
|
20240729,120200,111070611,753,753,753,753,0
|
|
20240729,120100,111070611,753,753,753,753,0
|
|
20240729,120000,111070611,753,753,753,753,10
|
|
20240729,115900,111063081,752,752,752,752,0
|
|
20240729,115800,111063081,752,752,752,752,2
|
|
20240729,115700,111061577,751,751,751,751,0
|
|
20240729,115600,111061577,751,751,751,751,1
|
|
20240729,115500,111060826,752,752,752,752,1
|
|
20240729,115400,111060074,753,753,753,753,0
|
|
20240729,115300,111060074,753,753,753,753,0
|
|
20240729,115200,111060074,753,753,753,753,0
|
|
20240729,115100,111060074,753,753,753,753,2
|
|
20240729,115000,111058568,751,753,753,751,1161
|
|
20240729,114900,110186335,753,753,753,753,0
|
|
20240729,114800,110186335,753,753,753,753,0
|
|
20240729,114700,110186335,753,753,753,753,0
|
|
20240729,114600,110186335,753,753,753,753,0
|
|
20240729,114500,110186335,753,753,753,753,8
|
|
20240729,114400,110180311,753,753,753,753,0
|
|
20240729,114300,110180311,753,753,753,753,0
|
|
20240729,114200,110180311,753,753,753,753,0
|
|
20240729,114100,110180311,753,753,753,753,0
|
|
20240729,114000,110180311,753,753,753,753,1
|
|
20240729,113900,110179558,753,753,753,753,20
|
|
20240729,113800,110164498,753,753,753,753,0
|
|
20240729,113700,110164498,753,753,753,753,0
|
|
20240729,113600,110164498,753,753,753,753,0
|
|
20240729,113500,110164498,753,753,753,753,0
|
|
20240729,113400,110164498,753,753,753,753,0
|
|
20240729,113300,110164498,753,753,753,753,0
|
|
20240729,113200,110164498,753,753,753,753,0
|
|
20240729,113100,110164498,753,753,753,753,1
|
|
20240729,113000,110163745,750,750,750,750,60
|
|
20240729,112900,110118745,750,750,750,750,600
|
|
20240729,112800,109668745,753,753,753,753,0
|
|
20240729,112700,109668745,753,753,753,753,3
|
|
20240729,112600,109666486,750,750,750,750,0
|
|
20240729,112500,109666486,750,750,750,750,873
|
|
20240729,112400,109011736,753,753,753,753,7
|
|
20240729,112300,109006465,754,754,754,754,0
|
|
20240729,112200,109006465,754,754,754,754,1200
|
|
20240729,112100,108101665,754,754,754,754,0
|
|
20240729,112000,108101665,754,754,754,754,908
|
|
20240729,111900,107417033,754,754,754,754,0
|
|
20240729,111800,107417033,754,753,754,752,18
|
|
20240729,111700,107403479,754,754,754,754,0
|
|
20240729,111600,107403479,754,754,754,754,0
|
|
20240729,111500,107403479,754,754,754,754,0
|
|
20240729,111400,107403479,754,754,754,754,0
|
|
20240729,111300,107403479,754,751,754,748,6461
|
|
20240729,111200,102566807,754,754,754,754,1000
|
|
20240729,111100,101812807,754,754,754,754,1000
|
|
20240729,111000,101058807,754,754,754,754,0
|
|
20240729,110900,101058807,754,754,754,754,1
|
|
20240729,110800,101058053,752,752,752,752,0
|
|
20240729,110700,101058053,752,752,752,752,696
|
|
20240729,110600,100534661,752,753,753,752,2078
|
|
20240729,110500,98969938,753,753,753,753,1450
|
|
20240729,110400,97878088,754,754,754,754,91
|
|
20240729,110300,97809474,754,754,754,754,0
|
|
20240729,110200,97809474,754,754,754,754,0
|
|
20240729,110100,97809474,754,754,754,754,0
|
|
20240729,110000,97809474,754,754,754,754,0
|
|
20240729,105900,97809474,754,754,754,754,1
|
|
20240729,105800,97808720,754,754,754,754,0
|
|
20240729,105700,97808720,754,754,754,754,10
|
|
20240729,105600,97801180,754,754,754,754,3
|
|
20240729,105500,97798918,754,754,754,754,0
|
|
20240729,105400,97798918,754,754,754,754,1000
|
|
20240729,105300,97044918,754,754,754,754,200
|
|
20240729,105200,96894118,754,753,754,753,1063
|
|
20240729,105100,96092679,754,754,754,754,1000
|
|
20240729,105000,95338679,754,754,754,754,10
|
|
20240729,104900,95331139,754,754,754,754,0
|
|
20240729,104800,95331139,754,754,754,754,673
|
|
20240729,104700,94823697,754,754,754,754,56
|
|
20240729,104600,94781473,754,756,756,754,453
|
|
20240729,104500,94439612,756,756,756,756,1
|
|
20240729,104400,94438856,756,756,756,756,100
|
|
20240729,104300,94363256,756,756,756,756,100
|
|
20240729,104200,94287656,756,756,756,756,1
|
|
20240729,104100,94286900,756,756,756,756,188
|
|
20240729,104000,94144772,754,754,754,754,83
|
|
20240729,103900,94082190,754,754,754,754,520
|
|
20240729,103800,93690110,755,755,755,755,0
|
|
20240729,103700,93690110,755,755,755,755,597
|
|
20240729,103600,93239375,755,755,755,755,650
|
|
20240729,103500,92748625,755,755,755,755,37
|
|
20240729,103400,92720690,757,757,757,757,150
|
|
20240729,103300,92607140,757,757,757,757,0
|
|
20240729,103200,92607140,757,757,757,757,3000
|
|
20240729,103100,90336140,755,755,755,755,300
|
|
20240729,103000,90109640,759,759,759,759,0
|
|
20240729,102900,90109640,759,759,759,759,0
|
|
20240729,102800,90109640,759,759,759,759,1
|
|
20240729,102700,90108881,755,755,755,755,0
|
|
20240729,102600,90108881,755,759,759,755,15
|
|
20240729,102500,90097516,759,759,759,759,0
|
|
20240729,102400,90097516,759,759,759,759,5
|
|
20240729,102300,90093721,759,759,759,759,0
|
|
20240729,102200,90093721,759,759,759,759,24
|
|
20240729,102100,90075505,759,759,759,754,72
|
|
20240729,102000,90021207,754,754,754,754,10
|
|
20240729,101900,90013667,760,755,760,755,3588
|
|
20240729,101800,87304722,755,759,759,755,581
|
|
20240729,101700,86865456,759,759,759,759,20
|
|
20240729,101600,86850276,760,760,760,760,5
|
|
20240729,101500,86846476,760,760,760,760,200
|
|
20240729,101400,86694476,760,760,760,760,1035
|
|
20240729,101300,85907876,760,760,760,760,0
|
|
20240729,101200,85907876,760,760,760,760,0
|
|
20240729,101100,85907876,760,760,761,759,1914
|
|
20240729,101000,84453589,760,760,760,760,355
|
|
20240729,100900,84183789,760,760,760,760,35
|
|
20240729,100800,84157189,760,760,760,760,24
|
|
20240729,100700,84138949,760,760,760,760,568
|
|
20240729,100600,83707269,762,762,762,762,48
|
|
20240729,100500,83670693,762,762,762,760,684
|
|
20240729,100400,83150799,762,760,762,760,1559
|
|
20240729,100300,81964327,760,760,760,760,36
|
|
20240729,100200,81936967,760,760,760,760,7
|
|
20240729,100100,81931647,760,760,760,760,2163
|
|
20240729,100000,80287767,759,759,759,759,50
|
|
20240729,095900,80249817,760,760,760,760,0
|
|
20240729,095800,80249817,760,755,760,755,101
|
|
20240729,095700,80173557,754,755,755,754,7113
|
|
20240729,095600,74810295,760,760,760,760,290
|
|
20240729,095500,74589895,760,760,760,760,0
|
|
20240729,095400,74589895,760,760,760,760,100
|
|
20240729,095300,74513895,762,763,763,750,12768
|
|
20240729,095200,64883238,763,763,763,756,3002
|
|
20240729,095100,62610712,763,762,763,762,188
|
|
20240729,095000,62467357,763,763,763,763,0
|
|
20240729,094900,62467357,763,759,763,759,3412
|
|
20240729,094800,59877643,758,759,760,758,1660
|
|
20240729,094700,58619167,758,758,758,758,104
|
|
20240729,094600,58540335,758,761,761,758,2140
|
|
20240729,094500,56913790,762,762,762,762,1
|
|
20240729,094400,56913028,764,764,765,764,5600
|
|
20240729,094300,52631328,764,764,764,764,395
|
|
20240729,094200,52329548,764,764,764,764,0
|
|
20240729,094100,52329548,764,763,764,762,4023
|
|
20240729,094000,49257140,764,764,764,764,50
|
|
20240729,093900,49218940,765,762,765,762,1001
|
|
20240729,093800,48454069,764,765,765,764,8
|
|
20240729,093700,48447955,765,764,765,764,1148
|
|
20240729,093600,47570788,764,763,764,758,3314
|
|
20240729,093500,45052932,763,759,764,759,5260
|
|
20240729,093400,41056210,758,757,758,757,1613
|
|
20240729,093300,39834605,757,755,757,755,1331
|
|
20240729,093200,38828377,755,753,756,753,363
|
|
20240729,093100,38554835,752,752,752,752,970
|
|
20240729,093000,37825395,752,755,755,752,1511
|
|
20240729,092900,36684686,756,754,756,753,346
|
|
20240729,092800,36424056,753,753,753,753,802
|
|
20240729,092700,35820150,753,753,753,753,445
|
|
20240729,092600,35485065,753,748,753,748,11529
|
|
20240729,092500,26845219,748,748,748,748,1075
|
|
20240729,092400,26041119,748,748,748,748,1
|
|
20240729,092300,26040371,747,747,747,747,30
|
|
20240729,092200,26017961,748,748,748,748,0
|
|
20240729,092100,26017961,748,747,748,747,3610
|
|
20240729,092000,23320791,747,747,747,747,1220
|
|
20240729,091900,22409451,747,747,747,747,0
|
|
20240729,091800,22409451,747,747,747,747,0
|
|
20240729,091700,22409451,747,746,747,746,12
|
|
20240729,091600,22400494,747,747,747,747,30
|
|
20240729,091500,22378084,747,746,747,746,712
|
|
20240729,091400,21846931,747,747,747,747,1
|
|
20240729,091300,21846184,747,747,747,747,5000
|
|
20240729,091200,18111184,747,747,747,747,10
|
|
20240729,091100,18103714,747,747,747,747,37
|
|
20240729,091000,18076075,747,749,749,747,15
|
|
20240729,090900,18064850,747,747,747,747,15
|
|
20240729,090800,18053645,747,745,747,745,82
|
|
20240729,090700,17992495,750,745,752,745,2116
|
|
20240729,090600,16415668,753,753,753,753,101
|
|
20240729,090500,16339615,748,748,748,748,1008
|
|
20240729,090400,15585631,755,748,755,748,1572
|
|
20240729,090300,14407488,744,745,745,744,1271
|
|
20240729,090200,13461364,755,748,755,748,5003
|
|
20240729,090100,9714106,749,745,755,742,608
|
|
20240729,090000,9259394,745,737,745,737,12522
|