620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191700,381761921,478,478,478,478,15345
|
|
20240729,191600,381761921,478,478,478,478,0
|
|
20240729,191500,381761921,478,478,478,478,0
|
|
20240729,191400,381761921,478,478,478,478,0
|
|
20240729,191300,381761921,478,478,478,478,0
|
|
20240729,191200,381761921,478,478,478,478,0
|
|
20240729,191100,381761921,478,478,478,478,0
|
|
20240729,191000,381761921,478,478,478,478,0
|
|
20240729,190900,381761921,478,478,478,478,0
|
|
20240729,190800,381761921,478,478,478,478,0
|
|
20240729,190700,381761921,478,478,478,478,0
|
|
20240729,190600,381761921,478,478,478,478,0
|
|
20240729,190500,381761921,478,478,478,478,0
|
|
20240729,190400,381761921,478,478,478,478,0
|
|
20240729,190300,381761921,478,478,478,478,0
|
|
20240729,190200,381761921,478,478,478,478,0
|
|
20240729,190100,381761921,478,478,478,478,0
|
|
20240729,190000,381761921,478,478,478,478,0
|
|
20240729,185900,381761921,478,478,478,478,0
|
|
20240729,185800,381761921,478,478,478,478,0
|
|
20240729,185700,381761921,478,478,478,478,0
|
|
20240729,185600,381761921,478,478,478,478,0
|
|
20240729,185500,381761921,478,478,478,478,0
|
|
20240729,185400,381761921,478,478,478,478,0
|
|
20240729,185300,381761921,478,478,478,478,0
|
|
20240729,185200,381761921,478,478,478,478,0
|
|
20240729,185100,381761921,478,478,478,478,0
|
|
20240729,185000,381761921,478,478,478,478,0
|
|
20240729,184900,381761921,478,478,478,478,0
|
|
20240729,184800,381761921,478,478,478,478,0
|
|
20240729,184700,381761921,478,478,478,478,15345
|
|
20240729,184600,381761921,478,478,478,478,0
|
|
20240729,184500,381761921,478,478,478,478,0
|
|
20240729,184400,381761921,478,478,478,478,0
|
|
20240729,184300,381761921,478,478,478,478,0
|
|
20240729,184200,381761921,478,478,478,478,0
|
|
20240729,184100,381761921,478,478,478,478,0
|
|
20240729,184000,381761921,478,478,478,478,0
|
|
20240729,183900,381761921,478,478,478,478,0
|
|
20240729,183800,381761921,478,478,478,478,0
|
|
20240729,183700,381761921,478,478,478,478,0
|
|
20240729,183600,381761921,478,478,478,478,0
|
|
20240729,183500,381761921,478,478,478,478,0
|
|
20240729,183400,381761921,478,478,478,478,0
|
|
20240729,183300,381761921,478,478,478,478,0
|
|
20240729,183200,381761921,478,478,478,478,0
|
|
20240729,183100,381761921,478,478,478,478,0
|
|
20240729,183000,381761921,478,478,478,478,0
|
|
20240729,182900,381761921,478,478,478,478,0
|
|
20240729,182800,381761921,478,478,478,478,0
|
|
20240729,182700,381761921,478,478,478,478,0
|
|
20240729,182600,381761921,478,478,478,478,0
|
|
20240729,182500,381761921,478,478,478,478,0
|
|
20240729,182400,381761921,478,478,478,478,0
|
|
20240729,182300,381761921,478,478,478,478,0
|
|
20240729,182200,381761921,478,478,478,478,0
|
|
20240729,182100,381761921,478,478,478,478,0
|
|
20240729,182000,381761921,478,478,478,478,0
|
|
20240729,181900,381761921,478,478,478,478,0
|
|
20240729,181800,381761921,478,478,478,478,0
|
|
20240729,181700,381761921,478,478,478,478,15345
|
|
20240729,181600,381761921,478,478,478,478,0
|
|
20240729,181500,381761921,478,478,478,478,0
|
|
20240729,181400,381761921,478,478,478,478,0
|
|
20240729,181300,381761921,478,478,478,478,0
|
|
20240729,181200,381761921,478,478,478,478,0
|
|
20240729,181100,381761921,478,478,478,478,0
|
|
20240729,181000,381761921,478,478,478,478,0
|
|
20240729,180900,381761921,478,478,478,478,0
|
|
20240729,180800,381761921,478,478,478,478,0
|
|
20240729,180700,381761921,478,478,478,478,0
|
|
20240729,180600,381761921,478,478,478,478,0
|
|
20240729,180500,381761921,478,478,478,478,0
|
|
20240729,180400,381761921,478,478,478,478,0
|
|
20240729,180300,381761921,478,478,478,478,0
|
|
20240729,180200,381761921,478,478,478,478,0
|
|
20240729,180100,381761921,478,478,478,478,0
|
|
20240729,180000,381761921,478,478,478,478,0
|
|
20240729,175900,381761921,478,478,478,478,0
|
|
20240729,175800,381761921,478,478,478,478,0
|
|
20240729,175700,381761921,478,478,478,478,0
|
|
20240729,175600,381761921,478,478,478,478,0
|
|
20240729,175500,381761921,478,478,478,478,0
|
|
20240729,175400,381761921,478,478,478,478,0
|
|
20240729,175300,381761921,478,478,478,478,0
|
|
20240729,175200,381761921,478,478,478,478,0
|
|
20240729,175100,381761921,478,478,478,478,0
|
|
20240729,175000,381761921,478,478,478,478,0
|
|
20240729,174900,381761921,478,478,478,478,0
|
|
20240729,174800,381761921,478,478,478,478,0
|
|
20240729,174700,381761921,478,478,478,478,15345
|
|
20240729,174600,381761921,478,478,478,478,0
|
|
20240729,174500,381761921,478,478,478,478,0
|
|
20240729,174400,381761921,478,478,478,478,0
|
|
20240729,174300,381761921,478,478,478,478,0
|
|
20240729,174200,381761921,478,478,478,478,0
|
|
20240729,174100,381761921,478,478,478,478,0
|
|
20240729,174000,381761921,478,478,478,478,0
|
|
20240729,173900,381761921,478,478,478,478,0
|
|
20240729,173800,381761921,478,478,478,478,0
|
|
20240729,173700,381761921,478,478,478,478,0
|
|
20240729,173600,381761921,478,478,478,478,0
|
|
20240729,173500,381761921,478,478,478,478,0
|
|
20240729,173400,381761921,478,478,478,478,0
|
|
20240729,173300,381761921,478,478,478,478,0
|
|
20240729,173200,381761921,478,478,478,478,0
|
|
20240729,173100,381761921,478,478,478,478,0
|
|
20240729,173000,381761921,478,478,478,478,0
|
|
20240729,172900,381761921,478,478,478,478,0
|
|
20240729,172800,381761921,478,478,478,478,0
|
|
20240729,172700,381761921,478,478,478,478,0
|
|
20240729,172600,381761921,478,478,478,478,0
|
|
20240729,172500,381761921,478,478,478,478,0
|
|
20240729,172400,381761921,478,478,478,478,0
|
|
20240729,172300,381761921,478,478,478,478,0
|
|
20240729,172200,381761921,478,478,478,478,0
|
|
20240729,172100,381761921,478,478,478,478,0
|
|
20240729,172000,381761921,478,478,478,478,0
|
|
20240729,171900,381761921,478,478,478,478,0
|
|
20240729,171800,381761921,478,478,478,478,0
|
|
20240729,171700,381761921,478,478,478,478,15345
|
|
20240729,171600,381761921,478,478,478,478,0
|
|
20240729,171500,381761921,478,478,478,478,0
|
|
20240729,171400,381761921,478,478,478,478,0
|
|
20240729,171300,381761921,478,478,478,478,0
|
|
20240729,171200,381761921,478,478,478,478,0
|
|
20240729,171100,381761921,478,478,478,478,0
|
|
20240729,171000,381761921,478,478,478,478,0
|
|
20240729,170900,381761921,478,478,478,478,0
|
|
20240729,170800,381761921,478,478,478,478,0
|
|
20240729,170700,381761921,478,478,478,478,0
|
|
20240729,170600,381761921,478,478,478,478,0
|
|
20240729,170500,381761921,478,478,478,478,0
|
|
20240729,170400,381761921,478,478,478,478,0
|
|
20240729,170300,381761921,478,478,478,478,0
|
|
20240729,170200,381761921,478,478,478,478,0
|
|
20240729,170100,381761921,478,478,478,478,0
|
|
20240729,170000,381761921,478,478,478,478,0
|
|
20240729,165900,381761921,478,478,478,478,0
|
|
20240729,165800,381761921,478,478,478,478,0
|
|
20240729,165700,381761921,478,478,478,478,0
|
|
20240729,165600,381761921,478,478,478,478,0
|
|
20240729,165500,381761921,478,478,478,478,0
|
|
20240729,165400,381761921,478,478,478,478,0
|
|
20240729,165300,381761921,478,478,478,478,0
|
|
20240729,165200,381761921,478,478,478,478,0
|
|
20240729,165100,381761921,478,478,478,478,0
|
|
20240729,165000,381761921,478,478,478,478,0
|
|
20240729,164900,381761921,478,478,478,478,0
|
|
20240729,164800,381761921,478,478,478,478,0
|
|
20240729,164700,381761921,478,478,478,478,15345
|
|
20240729,164600,381761921,478,478,478,478,0
|
|
20240729,164500,381761921,478,478,478,478,0
|
|
20240729,164400,381761921,478,478,478,478,0
|
|
20240729,164300,381761921,478,478,478,478,0
|
|
20240729,164200,381761921,478,478,478,478,0
|
|
20240729,164100,381761921,478,478,478,478,0
|
|
20240729,164000,381761921,478,478,478,478,0
|
|
20240729,163900,381761921,478,478,478,478,0
|
|
20240729,163800,381761921,478,478,478,478,0
|
|
20240729,163700,381761921,478,478,478,478,0
|
|
20240729,163600,381761921,478,478,478,478,0
|
|
20240729,163500,381761921,478,478,478,478,0
|
|
20240729,163400,381761921,478,478,478,478,0
|
|
20240729,163300,381761921,478,478,478,478,0
|
|
20240729,163200,381761921,478,478,478,478,0
|
|
20240729,163100,381761921,478,478,478,478,0
|
|
20240729,163000,381761921,478,478,478,478,0
|
|
20240729,162900,381761921,478,478,478,478,0
|
|
20240729,162800,381761921,478,478,478,478,0
|
|
20240729,162700,381761921,478,478,478,478,0
|
|
20240729,162600,381761921,478,478,478,478,0
|
|
20240729,162500,381761921,478,478,478,478,0
|
|
20240729,162400,381761921,478,478,478,478,0
|
|
20240729,162300,381761921,478,478,478,478,0
|
|
20240729,162200,381761921,478,478,478,478,0
|
|
20240729,162100,381761921,478,478,478,478,0
|
|
20240729,162000,381761921,478,478,478,478,0
|
|
20240729,161900,381761921,478,478,478,478,0
|
|
20240729,161800,381761921,478,478,478,478,0
|
|
20240729,161700,381761921,478,478,478,478,15345
|
|
20240729,161600,381761921,478,478,478,478,0
|
|
20240729,161500,381761921,478,478,478,478,0
|
|
20240729,161400,381761921,478,478,478,478,0
|
|
20240729,161300,381761921,478,478,478,478,0
|
|
20240729,161200,381761921,478,478,478,478,0
|
|
20240729,161100,381761921,478,478,478,478,0
|
|
20240729,161000,381761921,478,478,478,478,0
|
|
20240729,160900,381761921,478,478,478,478,0
|
|
20240729,160800,381761921,478,478,478,478,0
|
|
20240729,160700,381761921,478,478,478,478,0
|
|
20240729,160600,381761921,478,478,478,478,0
|
|
20240729,160500,381761921,478,478,478,478,0
|
|
20240729,160400,381761921,478,478,478,478,0
|
|
20240729,160300,381761921,478,478,478,478,0
|
|
20240729,160200,381761921,478,478,478,478,0
|
|
20240729,160100,381761921,478,478,478,478,0
|
|
20240729,160000,381761921,478,478,478,478,0
|
|
20240729,155900,381761921,478,478,478,478,0
|
|
20240729,155800,381761921,478,478,478,478,0
|
|
20240729,155700,381761921,478,478,478,478,0
|
|
20240729,155600,381761921,478,478,478,478,0
|
|
20240729,155500,381761921,478,478,478,478,0
|
|
20240729,155400,381761921,478,478,478,478,0
|
|
20240729,155300,381761921,478,478,478,478,0
|
|
20240729,155200,381761921,478,478,478,478,0
|
|
20240729,155100,381761921,478,478,478,478,0
|
|
20240729,155000,381761921,478,478,478,478,0
|
|
20240729,154900,381761921,478,478,478,478,0
|
|
20240729,154800,381761921,478,478,478,478,0
|
|
20240729,154700,381761921,478,478,478,478,15345
|
|
20240729,154600,381761921,478,478,478,478,0
|
|
20240729,154500,381761921,478,478,478,478,0
|
|
20240729,154400,381761921,478,478,478,478,0
|
|
20240729,154300,381761921,478,478,478,478,0
|
|
20240729,154200,381761921,478,478,478,478,0
|
|
20240729,154100,381761921,478,478,478,478,0
|
|
20240729,154000,381761921,478,478,478,478,0
|
|
20240729,153900,381761921,478,478,478,478,0
|
|
20240729,153800,381761921,478,478,478,478,0
|
|
20240729,153700,381761921,478,478,478,478,0
|
|
20240729,153600,381761921,478,478,478,478,0
|
|
20240729,153500,381761921,478,478,478,478,0
|
|
20240729,153400,381761921,478,478,478,478,0
|
|
20240729,153300,381761921,478,478,478,478,0
|
|
20240729,153200,381761921,478,478,478,478,0
|
|
20240729,153100,381761921,478,478,478,478,0
|
|
20240729,153000,381761921,478,478,478,478,15345
|
|
20240729,152900,374427011,483,483,483,483,0
|
|
20240729,152800,374427011,483,483,483,483,0
|
|
20240729,152700,374427011,483,483,483,483,0
|
|
20240729,152600,374427011,483,483,483,483,0
|
|
20240729,152500,374427011,483,483,483,483,0
|
|
20240729,152400,374427011,483,483,483,483,0
|
|
20240729,152300,374427011,483,483,483,483,0
|
|
20240729,152200,374427011,483,483,483,483,0
|
|
20240729,152100,374427011,483,483,483,483,0
|
|
20240729,152000,374427011,483,483,483,483,0
|
|
20240729,151900,374427011,483,483,483,483,243
|
|
20240729,151800,374309642,483,483,483,483,15
|
|
20240729,151700,374302397,484,484,484,484,5000
|
|
20240729,151600,371882397,481,481,481,481,7167
|
|
20240729,151500,368435070,481,484,484,480,8692
|
|
20240729,151400,364256160,484,484,484,484,0
|
|
20240729,151300,364256160,484,484,484,484,2
|
|
20240729,151200,364255192,484,484,484,484,0
|
|
20240729,151100,364255192,484,484,484,484,0
|
|
20240729,151000,364255192,484,484,484,484,165
|
|
20240729,150900,364175332,484,484,484,484,0
|
|
20240729,150800,364175332,484,484,484,484,0
|
|
20240729,150700,364175332,484,484,484,484,500
|
|
20240729,150600,363933332,485,485,485,485,950
|
|
20240729,150500,363472582,485,485,485,485,0
|
|
20240729,150400,363472582,485,485,485,485,0
|
|
20240729,150300,363472582,485,485,485,485,223
|
|
20240729,150200,363364427,485,485,485,485,0
|
|
20240729,150100,363364427,485,485,485,485,0
|
|
20240729,150000,363364427,485,485,485,485,76
|
|
20240729,145900,363327567,485,485,485,485,0
|
|
20240729,145800,363327567,485,485,485,485,2000
|
|
20240729,145700,362357567,485,485,485,485,0
|
|
20240729,145600,362357567,485,485,485,485,2000
|
|
20240729,145500,361387567,484,483,484,483,6886
|
|
20240729,145400,358056629,483,483,483,483,0
|
|
20240729,145300,358056629,483,483,483,483,0
|
|
20240729,145200,358056629,483,483,483,483,100
|
|
20240729,145100,358008329,483,483,483,483,1264
|
|
20240729,145000,357397817,483,483,483,483,101
|
|
20240729,144900,357349034,482,482,482,482,0
|
|
20240729,144800,357349034,482,482,482,482,0
|
|
20240729,144700,357349034,482,482,482,482,10
|
|
20240729,144600,357344214,483,483,483,483,0
|
|
20240729,144500,357344214,483,483,483,483,0
|
|
20240729,144400,357344214,483,483,483,483,0
|
|
20240729,144300,357344214,483,483,483,483,0
|
|
20240729,144200,357344214,483,483,483,483,1
|
|
20240729,144100,357343731,483,483,483,483,0
|
|
20240729,144000,357343731,483,483,483,483,2
|
|
20240729,143900,357342765,483,483,483,483,0
|
|
20240729,143800,357342765,483,483,483,483,0
|
|
20240729,143700,357342765,483,483,483,483,0
|
|
20240729,143600,357342765,483,483,483,483,0
|
|
20240729,143500,357342765,483,483,483,483,3046
|
|
20240729,143400,355871547,483,483,483,483,100
|
|
20240729,143300,355823247,483,483,483,483,0
|
|
20240729,143200,355823247,483,483,483,483,18
|
|
20240729,143100,355814553,480,480,480,480,0
|
|
20240729,143000,355814553,480,480,480,480,0
|
|
20240729,142900,355814553,480,480,480,480,11865
|
|
20240729,142800,350119353,480,480,480,480,2000
|
|
20240729,142700,349159353,480,480,480,480,0
|
|
20240729,142600,349159353,480,479,480,479,9220
|
|
20240729,142500,344737973,479,479,479,479,1042
|
|
20240729,142400,344238855,478,478,478,478,0
|
|
20240729,142300,344238855,478,478,478,478,975
|
|
20240729,142200,343772805,478,478,478,478,0
|
|
20240729,142100,343772805,478,478,478,478,0
|
|
20240729,142000,343772805,478,478,478,478,0
|
|
20240729,141900,343772805,478,478,478,478,0
|
|
20240729,141800,343772805,478,478,478,478,100
|
|
20240729,141700,343725005,478,478,478,478,5
|
|
20240729,141600,343722615,479,479,479,479,0
|
|
20240729,141500,343722615,479,479,479,479,5000
|
|
20240729,141400,341327615,479,479,479,479,5012
|
|
20240729,141300,338926867,479,479,480,479,10052
|
|
20240729,141200,334111957,479,475,479,475,8000
|
|
20240729,141100,330290957,474,475,476,474,3837
|
|
20240729,141000,328470217,476,475,476,473,5022
|
|
20240729,140900,326088762,474,473,474,473,2918
|
|
20240729,140800,324706603,472,472,472,472,0
|
|
20240729,140700,324706603,472,472,472,472,3000
|
|
20240729,140600,323290603,472,480,480,471,108029
|
|
20240729,140500,272145437,484,480,484,480,5001
|
|
20240729,140400,269744953,485,480,485,480,3754
|
|
20240729,140300,267943028,480,480,480,480,0
|
|
20240729,140200,267943028,480,480,480,480,0
|
|
20240729,140100,267943028,480,480,480,480,2009
|
|
20240729,140000,266978708,481,480,481,480,3972
|
|
20240729,135900,265072147,482,482,482,482,1
|
|
20240729,135800,265071665,479,483,483,479,2501
|
|
20240729,135700,263873682,479,483,483,479,15143
|
|
20240729,135600,256607613,480,484,484,480,5200
|
|
20240729,135500,254110444,485,485,485,485,1
|
|
20240729,135400,254109959,480,486,486,480,30000
|
|
20240729,135300,239664853,487,487,487,487,28
|
|
20240729,135200,239651217,488,488,488,488,0
|
|
20240729,135100,239651217,488,488,488,488,1
|
|
20240729,135000,239650729,488,488,488,488,0
|
|
20240729,134900,239650729,488,488,488,488,0
|
|
20240729,134800,239650729,488,488,488,488,0
|
|
20240729,134700,239650729,488,488,488,488,0
|
|
20240729,134600,239650729,488,488,488,488,228
|
|
20240729,134500,239539465,488,488,488,488,0
|
|
20240729,134400,239539465,488,488,488,488,0
|
|
20240729,134300,239539465,488,488,488,488,0
|
|
20240729,134200,239539465,488,488,488,488,5
|
|
20240729,134100,239537025,488,488,488,488,0
|
|
20240729,134000,239537025,488,488,488,488,0
|
|
20240729,133900,239537025,488,488,488,488,0
|
|
20240729,133800,239537025,488,488,488,488,2122
|
|
20240729,133700,238501489,488,488,488,488,0
|
|
20240729,133600,238501489,488,488,488,488,0
|
|
20240729,133500,238501489,488,488,488,488,0
|
|
20240729,133400,238501489,488,488,488,488,0
|
|
20240729,133300,238501489,488,488,488,488,0
|
|
20240729,133200,238501489,488,488,488,488,500
|
|
20240729,133100,238257489,488,488,488,488,0
|
|
20240729,133000,238257489,488,488,488,488,0
|
|
20240729,132900,238257489,488,488,488,488,0
|
|
20240729,132800,238257489,488,488,488,488,0
|
|
20240729,132700,238257489,488,488,488,488,0
|
|
20240729,132600,238257489,488,488,488,488,0
|
|
20240729,132500,238257489,488,488,488,488,1193
|
|
20240729,132400,237675305,488,488,488,488,0
|
|
20240729,132300,237675305,488,488,488,488,1
|
|
20240729,132200,237674817,488,488,488,488,0
|
|
20240729,132100,237674817,488,488,488,488,0
|
|
20240729,132000,237674817,488,488,488,488,1000
|
|
20240729,131900,237186817,488,488,488,488,0
|
|
20240729,131800,237186817,488,488,488,488,0
|
|
20240729,131700,237186817,488,488,488,488,1
|
|
20240729,131600,237186329,486,486,486,486,0
|
|
20240729,131500,237186329,486,486,486,486,0
|
|
20240729,131400,237186329,486,486,486,486,0
|
|
20240729,131300,237186329,486,486,486,483,31532
|
|
20240729,131200,221941620,486,486,486,486,0
|
|
20240729,131100,221941620,486,486,486,486,0
|
|
20240729,131000,221941620,486,486,486,486,0
|
|
20240729,130900,221941620,486,487,487,486,7207
|
|
20240729,130800,218436789,487,487,487,487,0
|
|
20240729,130700,218436789,487,487,487,487,0
|
|
20240729,130600,218436789,487,487,487,487,0
|
|
20240729,130500,218436789,487,487,487,487,0
|
|
20240729,130400,218436789,487,487,487,487,0
|
|
20240729,130300,218436789,487,487,487,487,0
|
|
20240729,130200,218436789,487,487,487,487,0
|
|
20240729,130100,218436789,487,487,487,487,0
|
|
20240729,130000,218436789,487,487,487,487,0
|
|
20240729,125900,218436789,487,487,487,487,0
|
|
20240729,125800,218436789,487,487,487,487,0
|
|
20240729,125700,218436789,487,487,487,487,0
|
|
20240729,125600,218436789,487,487,487,487,4
|
|
20240729,125500,218434841,490,490,490,490,1
|
|
20240729,125400,218434351,487,487,487,487,0
|
|
20240729,125300,218434351,487,487,487,487,0
|
|
20240729,125200,218434351,487,487,487,487,0
|
|
20240729,125100,218434351,487,487,487,487,0
|
|
20240729,125000,218434351,487,487,487,487,0
|
|
20240729,124900,218434351,487,487,487,487,0
|
|
20240729,124800,218434351,487,487,487,487,0
|
|
20240729,124700,218434351,487,487,487,487,0
|
|
20240729,124600,218434351,487,487,487,487,2
|
|
20240729,124500,218433377,486,486,486,486,0
|
|
20240729,124400,218433377,486,486,486,486,0
|
|
20240729,124300,218433377,486,486,486,486,0
|
|
20240729,124200,218433377,486,486,486,486,0
|
|
20240729,124100,218433377,486,486,486,486,0
|
|
20240729,124000,218433377,486,486,486,480,32853
|
|
20240729,123900,202579128,486,486,486,486,0
|
|
20240729,123800,202579128,486,486,486,486,0
|
|
20240729,123700,202579128,486,486,486,486,800
|
|
20240729,123600,202190328,486,486,486,486,0
|
|
20240729,123500,202190328,486,486,486,486,0
|
|
20240729,123400,202190328,486,486,486,486,0
|
|
20240729,123300,202190328,486,486,486,486,0
|
|
20240729,123200,202190328,486,486,486,486,0
|
|
20240729,123100,202190328,486,486,486,486,2
|
|
20240729,123000,202189356,490,490,490,490,0
|
|
20240729,122900,202189356,490,490,490,490,3
|
|
20240729,122800,202187886,490,490,490,490,2
|
|
20240729,122700,202186906,483,483,483,483,0
|
|
20240729,122600,202186906,483,490,490,483,29281
|
|
20240729,122500,187930026,490,490,490,490,0
|
|
20240729,122400,187930026,490,490,490,490,0
|
|
20240729,122300,187930026,490,490,490,490,0
|
|
20240729,122200,187930026,490,490,490,490,580
|
|
20240729,122100,187645826,490,490,490,490,0
|
|
20240729,122000,187645826,490,490,490,490,0
|
|
20240729,121900,187645826,490,489,490,489,144
|
|
20240729,121800,187575403,490,490,490,490,0
|
|
20240729,121700,187575403,490,490,490,490,0
|
|
20240729,121600,187575403,490,490,490,490,2207
|
|
20240729,121500,186493973,490,490,490,490,26
|
|
20240729,121400,186481233,490,490,490,490,5
|
|
20240729,121300,186478783,490,490,490,490,111
|
|
20240729,121200,186424393,490,490,490,490,3219
|
|
20240729,121100,184847083,490,490,490,490,8575
|
|
20240729,121000,180645333,490,490,490,490,0
|
|
20240729,120900,180645333,490,490,490,490,0
|
|
20240729,120800,180645333,490,490,490,490,0
|
|
20240729,120700,180645333,490,490,490,490,0
|
|
20240729,120600,180645333,490,490,490,490,0
|
|
20240729,120500,180645333,490,490,490,490,3
|
|
20240729,120400,180643863,489,489,489,489,1781
|
|
20240729,120300,179772954,488,488,488,488,0
|
|
20240729,120200,179772954,488,488,488,488,0
|
|
20240729,120100,179772954,488,488,488,488,0
|
|
20240729,120000,179772954,488,488,488,488,0
|
|
20240729,115900,179772954,488,488,488,488,0
|
|
20240729,115800,179772954,488,488,488,488,10001
|
|
20240729,115700,174892466,488,488,488,488,0
|
|
20240729,115600,174892466,488,488,488,488,975
|
|
20240729,115500,174416666,488,488,488,485,30095
|
|
20240729,115400,159806326,488,489,489,488,40
|
|
20240729,115300,159786804,489,489,489,489,0
|
|
20240729,115200,159786804,489,489,489,489,0
|
|
20240729,115100,159786804,489,489,489,489,0
|
|
20240729,115000,159786804,489,489,489,489,0
|
|
20240729,114900,159786804,489,489,489,489,0
|
|
20240729,114800,159786804,489,489,489,489,0
|
|
20240729,114700,159786804,489,489,489,489,0
|
|
20240729,114600,159786804,489,489,489,489,2
|
|
20240729,114500,159785826,490,490,490,490,10
|
|
20240729,114400,159780926,491,491,491,491,0
|
|
20240729,114300,159780926,491,488,491,488,7325
|
|
20240729,114200,156206296,489,489,489,489,0
|
|
20240729,114100,156206296,489,489,489,489,4634
|
|
20240729,114000,153940270,490,490,490,490,0
|
|
20240729,113900,153940270,490,490,490,490,1158
|
|
20240729,113800,153372850,490,490,490,490,0
|
|
20240729,113700,153372850,490,490,490,490,0
|
|
20240729,113600,153372850,490,490,490,490,0
|
|
20240729,113500,153372850,490,490,490,490,0
|
|
20240729,113400,153372850,490,490,490,490,0
|
|
20240729,113300,153372850,490,490,490,490,0
|
|
20240729,113200,153372850,490,490,490,490,0
|
|
20240729,113100,153372850,490,490,490,490,0
|
|
20240729,113000,153372850,490,490,490,490,2000
|
|
20240729,112900,152392850,490,490,490,490,0
|
|
20240729,112800,152392850,490,490,490,490,0
|
|
20240729,112700,152392850,490,490,490,490,0
|
|
20240729,112600,152392850,490,490,490,490,0
|
|
20240729,112500,152392850,490,490,490,490,0
|
|
20240729,112400,152392850,490,490,490,490,0
|
|
20240729,112300,152392850,490,490,490,490,0
|
|
20240729,112200,152392850,490,490,490,490,0
|
|
20240729,112100,152392850,490,490,490,490,0
|
|
20240729,112000,152392850,490,490,490,490,0
|
|
20240729,111900,152392850,490,490,490,490,0
|
|
20240729,111800,152392850,490,493,493,490,5003
|
|
20240729,111700,149941257,491,491,491,491,500
|
|
20240729,111600,149695757,491,491,491,491,0
|
|
20240729,111500,149695757,491,492,492,491,3500
|
|
20240729,111400,147976652,492,492,492,492,0
|
|
20240729,111300,147976652,492,493,493,492,657
|
|
20240729,111200,147653351,493,493,493,493,0
|
|
20240729,111100,147653351,493,493,493,493,0
|
|
20240729,111000,147653351,493,493,493,493,0
|
|
20240729,110900,147653351,493,493,493,493,0
|
|
20240729,110800,147653351,493,493,493,493,0
|
|
20240729,110700,147653351,493,493,493,493,0
|
|
20240729,110600,147653351,493,493,493,493,0
|
|
20240729,110500,147653351,493,493,493,493,0
|
|
20240729,110400,147653351,493,493,493,493,203
|
|
20240729,110300,147553272,492,492,492,492,0
|
|
20240729,110200,147553272,492,492,492,492,2000
|
|
20240729,110100,146569272,493,493,493,493,10
|
|
20240729,110000,146564342,493,493,493,493,0
|
|
20240729,105900,146564342,493,493,493,493,0
|
|
20240729,105800,146564342,493,493,493,493,100
|
|
20240729,105700,146515042,493,493,493,493,0
|
|
20240729,105600,146515042,493,493,493,493,0
|
|
20240729,105500,146515042,493,493,493,493,0
|
|
20240729,105400,146515042,493,493,493,493,0
|
|
20240729,105300,146515042,493,493,493,493,0
|
|
20240729,105200,146515042,493,493,493,493,1
|
|
20240729,105100,146514549,492,492,492,492,0
|
|
20240729,105000,146514549,492,492,492,492,110
|
|
20240729,104900,146460429,492,492,492,492,0
|
|
20240729,104800,146460429,492,492,492,492,0
|
|
20240729,104700,146460429,492,492,492,492,0
|
|
20240729,104600,146460429,492,493,493,492,6000
|
|
20240729,104500,143506389,496,496,496,496,0
|
|
20240729,104400,143506389,496,496,496,496,0
|
|
20240729,104300,143506389,496,496,496,496,0
|
|
20240729,104200,143506389,496,496,496,496,0
|
|
20240729,104100,143506389,496,496,496,496,0
|
|
20240729,104000,143506389,496,496,496,496,0
|
|
20240729,103900,143506389,496,496,496,496,0
|
|
20240729,103800,143506389,496,496,496,496,122
|
|
20240729,103700,143445877,496,496,496,496,0
|
|
20240729,103600,143445877,496,496,496,496,900
|
|
20240729,103500,142999477,496,495,496,494,3374
|
|
20240729,103400,141328652,495,495,495,495,0
|
|
20240729,103300,141328652,495,495,495,495,0
|
|
20240729,103200,141328652,495,495,495,495,6476
|
|
20240729,103100,138123032,495,495,495,495,1376
|
|
20240729,103000,137441912,496,498,498,496,2083
|
|
20240729,102900,136406723,499,499,499,499,0
|
|
20240729,102800,136406723,499,499,499,499,500
|
|
20240729,102700,136157223,499,499,499,499,0
|
|
20240729,102600,136157223,499,499,499,499,0
|
|
20240729,102500,136157223,499,499,499,499,2
|
|
20240729,102400,136156225,498,498,498,498,500
|
|
20240729,102300,135907225,498,498,498,498,150
|
|
20240729,102200,135832525,498,499,499,498,2010
|
|
20240729,102100,134830535,499,499,499,499,0
|
|
20240729,102000,134830535,499,498,499,498,502
|
|
20240729,101900,134580087,499,499,499,499,0
|
|
20240729,101800,134580087,499,499,499,499,0
|
|
20240729,101700,134580087,499,499,499,499,1000
|
|
20240729,101600,134081087,496,496,496,496,28
|
|
20240729,101500,134067199,496,496,496,496,3800
|
|
20240729,101400,132182399,495,495,495,495,0
|
|
20240729,101300,132182399,495,495,495,495,0
|
|
20240729,101200,132182399,495,495,495,495,1107
|
|
20240729,101100,131634434,495,495,495,495,0
|
|
20240729,101000,131634434,495,495,495,495,0
|
|
20240729,100900,131634434,495,495,495,495,2800
|
|
20240729,100800,130248434,495,495,495,495,1216
|
|
20240729,100700,129646514,495,495,495,495,0
|
|
20240729,100600,129646514,495,495,495,495,1001
|
|
20240729,100500,129151019,495,495,495,495,0
|
|
20240729,100400,129151019,495,495,495,495,207
|
|
20240729,100300,129048554,495,495,495,495,21
|
|
20240729,100200,129038159,495,495,495,495,1
|
|
20240729,100100,129037664,495,495,495,495,0
|
|
20240729,100000,129037664,495,495,495,495,0
|
|
20240729,095900,129037664,495,495,495,495,1001
|
|
20240729,095800,128542169,495,495,495,495,142
|
|
20240729,095700,128471879,493,493,493,493,0
|
|
20240729,095600,128471879,493,493,493,493,5940
|
|
20240729,095500,125543459,492,492,492,492,0
|
|
20240729,095400,125543459,492,492,492,492,6184
|
|
20240729,095300,122500931,491,491,491,491,0
|
|
20240729,095200,122500931,491,491,491,491,79
|
|
20240729,095100,122462142,489,489,489,489,0
|
|
20240729,095000,122462142,489,489,489,489,0
|
|
20240729,094900,122462142,489,489,489,489,0
|
|
20240729,094800,122462142,489,489,489,489,115
|
|
20240729,094700,122405907,490,490,490,490,0
|
|
20240729,094600,122405907,490,489,490,489,12084
|
|
20240729,094500,116495014,488,488,488,488,0
|
|
20240729,094400,116495014,488,488,488,488,0
|
|
20240729,094300,116495014,488,488,488,488,444
|
|
20240729,094200,116278342,487,487,487,487,100
|
|
20240729,094100,116229642,487,487,487,487,179
|
|
20240729,094000,116142469,486,486,486,486,0
|
|
20240729,093900,116142469,486,486,486,486,0
|
|
20240729,093800,116142469,486,486,486,486,0
|
|
20240729,093700,116142469,486,486,486,486,0
|
|
20240729,093600,116142469,486,486,486,486,1
|
|
20240729,093500,116141983,485,485,485,485,0
|
|
20240729,093400,116141983,485,485,485,485,2692
|
|
20240729,093300,114836363,485,485,485,485,0
|
|
20240729,093200,114836363,485,485,485,485,4
|
|
20240729,093100,114834423,485,485,485,485,1000
|
|
20240729,093000,114349423,485,485,485,485,1000
|
|
20240729,092900,113864423,485,485,485,485,6000
|
|
20240729,092800,110954423,484,484,484,484,3460
|
|
20240729,092700,109279783,483,483,483,483,5000
|
|
20240729,092600,106864783,482,482,482,482,2787
|
|
20240729,092500,105521449,481,481,481,481,0
|
|
20240729,092400,105521449,481,481,481,481,10090
|
|
20240729,092300,100668159,481,481,481,480,2140
|
|
20240729,092200,99638869,481,481,481,481,0
|
|
20240729,092100,99638869,481,481,481,481,0
|
|
20240729,092000,99638869,481,481,481,481,138
|
|
20240729,091900,99572491,481,481,481,481,0
|
|
20240729,091800,99572491,481,481,481,481,88
|
|
20240729,091700,99530163,481,481,481,481,0
|
|
20240729,091600,99530163,481,481,481,481,2857
|
|
20240729,091500,98155946,481,480,481,478,7640
|
|
20240729,091400,94496180,481,484,484,481,3028
|
|
20240729,091300,93034892,485,484,485,483,2126
|
|
20240729,091200,92005631,485,485,485,485,0
|
|
20240729,091100,92005631,485,481,485,481,301
|
|
20240729,091000,91860846,481,486,486,481,6329
|
|
20240729,090900,88791637,488,488,488,488,1
|
|
20240729,090800,88791149,476,477,477,475,17454
|
|
20240729,090700,80481375,477,478,478,477,6006
|
|
20240729,090600,77615763,477,480,480,477,11093
|
|
20240729,090500,72317964,479,481,481,479,34448
|
|
20240729,090400,55781734,483,480,483,479,12920
|
|
20240729,090300,49575285,480,483,483,479,19127
|
|
20240729,090200,40371137,483,485,487,482,14615
|
|
20240729,090100,33310540,490,488,490,485,8010
|
|
20240729,090000,29410160,486,490,495,486,60004
|