646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194300,605864216,634,634,634,634,8865
|
|
20240729,194200,605864216,634,634,634,634,0
|
|
20240729,194100,605864216,634,634,634,634,0
|
|
20240729,194000,605864216,634,634,634,634,0
|
|
20240729,193900,605864216,634,634,634,634,0
|
|
20240729,193800,605864216,634,634,634,634,0
|
|
20240729,193700,605864216,634,634,634,634,0
|
|
20240729,193600,605864216,634,634,634,634,0
|
|
20240729,193500,605864216,634,634,634,634,0
|
|
20240729,193400,605864216,634,634,634,634,0
|
|
20240729,193300,605864216,634,634,634,634,0
|
|
20240729,193200,605864216,634,634,634,634,0
|
|
20240729,193100,605864216,634,634,634,634,0
|
|
20240729,193000,605864216,634,634,634,634,0
|
|
20240729,192900,605864216,634,634,634,634,0
|
|
20240729,192800,605864216,634,634,634,634,0
|
|
20240729,192700,605864216,634,634,634,634,0
|
|
20240729,192600,605864216,634,634,634,634,0
|
|
20240729,192500,605864216,634,634,634,634,0
|
|
20240729,192400,605864216,634,634,634,634,0
|
|
20240729,192300,605864216,634,634,634,634,0
|
|
20240729,192200,605864216,634,634,634,634,0
|
|
20240729,192100,605864216,634,634,634,634,0
|
|
20240729,192000,605864216,634,634,634,634,0
|
|
20240729,191900,605864216,634,634,634,634,0
|
|
20240729,191800,605864216,634,634,634,634,0
|
|
20240729,191700,605864216,634,634,634,634,0
|
|
20240729,191600,605864216,634,634,634,634,0
|
|
20240729,191500,605864216,634,634,634,634,0
|
|
20240729,191400,605864216,634,634,634,634,0
|
|
20240729,191300,605864216,634,634,634,634,8865
|
|
20240729,191200,605864216,634,634,634,634,0
|
|
20240729,191100,605864216,634,634,634,634,0
|
|
20240729,191000,605864216,634,634,634,634,0
|
|
20240729,190900,605864216,634,634,634,634,0
|
|
20240729,190800,605864216,634,634,634,634,0
|
|
20240729,190700,605864216,634,634,634,634,0
|
|
20240729,190600,605864216,634,634,634,634,0
|
|
20240729,190500,605864216,634,634,634,634,0
|
|
20240729,190400,605864216,634,634,634,634,0
|
|
20240729,190300,605864216,634,634,634,634,0
|
|
20240729,190200,605864216,634,634,634,634,0
|
|
20240729,190100,605864216,634,634,634,634,0
|
|
20240729,190000,605864216,634,634,634,634,0
|
|
20240729,185900,605864216,634,634,634,634,0
|
|
20240729,185800,605864216,634,634,634,634,0
|
|
20240729,185700,605864216,634,634,634,634,0
|
|
20240729,185600,605864216,634,634,634,634,0
|
|
20240729,185500,605864216,634,634,634,634,0
|
|
20240729,185400,605864216,634,634,634,634,0
|
|
20240729,185300,605864216,634,634,634,634,0
|
|
20240729,185200,605864216,634,634,634,634,0
|
|
20240729,185100,605864216,634,634,634,634,0
|
|
20240729,185000,605864216,634,634,634,634,0
|
|
20240729,184900,605864216,634,634,634,634,0
|
|
20240729,184800,605864216,634,634,634,634,0
|
|
20240729,184700,605864216,634,634,634,634,0
|
|
20240729,184600,605864216,634,634,634,634,0
|
|
20240729,184500,605864216,634,634,634,634,0
|
|
20240729,184400,605864216,634,634,634,634,0
|
|
20240729,184300,605864216,634,634,634,634,8865
|
|
20240729,184200,605864216,634,634,634,634,0
|
|
20240729,184100,605864216,634,634,634,634,0
|
|
20240729,184000,605864216,634,634,634,634,0
|
|
20240729,183900,605864216,634,634,634,634,0
|
|
20240729,183800,605864216,634,634,634,634,0
|
|
20240729,183700,605864216,634,634,634,634,0
|
|
20240729,183600,605864216,634,634,634,634,0
|
|
20240729,183500,605864216,634,634,634,634,0
|
|
20240729,183400,605864216,634,634,634,634,0
|
|
20240729,183300,605864216,634,634,634,634,0
|
|
20240729,183200,605864216,634,634,634,634,0
|
|
20240729,183100,605864216,634,634,634,634,0
|
|
20240729,183000,605864216,634,634,634,634,0
|
|
20240729,182900,605864216,634,634,634,634,0
|
|
20240729,182800,605864216,634,634,634,634,0
|
|
20240729,182700,605864216,634,634,634,634,0
|
|
20240729,182600,605864216,634,634,634,634,0
|
|
20240729,182500,605864216,634,634,634,634,0
|
|
20240729,182400,605864216,634,634,634,634,0
|
|
20240729,182300,605864216,634,634,634,634,0
|
|
20240729,182200,605864216,634,634,634,634,0
|
|
20240729,182100,605864216,634,634,634,634,0
|
|
20240729,182000,605864216,634,634,634,634,0
|
|
20240729,181900,605864216,634,634,634,634,0
|
|
20240729,181800,605864216,634,634,634,634,0
|
|
20240729,181700,605864216,634,634,634,634,0
|
|
20240729,181600,605864216,634,634,634,634,0
|
|
20240729,181500,605864216,634,634,634,634,0
|
|
20240729,181400,605864216,634,634,634,634,0
|
|
20240729,181300,605864216,634,634,634,634,8865
|
|
20240729,181200,605864216,634,634,634,634,0
|
|
20240729,181100,605864216,634,634,634,634,0
|
|
20240729,181000,605864216,634,634,634,634,0
|
|
20240729,180900,605864216,634,634,634,634,0
|
|
20240729,180800,605864216,634,634,634,634,0
|
|
20240729,180700,605864216,634,634,634,634,0
|
|
20240729,180600,605864216,634,634,634,634,0
|
|
20240729,180500,605864216,634,634,634,634,0
|
|
20240729,180400,605864216,634,634,634,634,0
|
|
20240729,180300,605864216,634,634,634,634,0
|
|
20240729,180200,605864216,634,634,634,634,0
|
|
20240729,180100,605864216,634,634,634,634,0
|
|
20240729,180000,605864216,634,634,634,634,0
|
|
20240729,175900,605864216,634,634,634,634,0
|
|
20240729,175800,605864216,634,634,634,634,0
|
|
20240729,175700,605864216,634,634,634,634,0
|
|
20240729,175600,605864216,634,634,634,634,0
|
|
20240729,175500,605864216,634,634,634,634,0
|
|
20240729,175400,605864216,634,634,634,634,0
|
|
20240729,175300,605864216,634,634,634,634,0
|
|
20240729,175200,605864216,634,634,634,634,0
|
|
20240729,175100,605864216,634,634,634,634,0
|
|
20240729,175000,605864216,634,634,634,634,0
|
|
20240729,174900,605864216,634,634,634,634,0
|
|
20240729,174800,605864216,634,634,634,634,0
|
|
20240729,174700,605864216,634,634,634,634,0
|
|
20240729,174600,605864216,634,634,634,634,0
|
|
20240729,174500,605864216,634,634,634,634,0
|
|
20240729,174400,605864216,634,634,634,634,0
|
|
20240729,174300,605864216,634,634,634,634,8865
|
|
20240729,174200,605864216,634,634,634,634,0
|
|
20240729,174100,605864216,634,634,634,634,0
|
|
20240729,174000,605864216,634,634,634,634,0
|
|
20240729,173900,605864216,634,634,634,634,0
|
|
20240729,173800,605864216,634,634,634,634,0
|
|
20240729,173700,605864216,634,634,634,634,0
|
|
20240729,173600,605864216,634,634,634,634,0
|
|
20240729,173500,605864216,634,634,634,634,0
|
|
20240729,173400,605864216,634,634,634,634,0
|
|
20240729,173300,605864216,634,634,634,634,0
|
|
20240729,173200,605864216,634,634,634,634,0
|
|
20240729,173100,605864216,634,634,634,634,0
|
|
20240729,173000,605864216,634,634,634,634,0
|
|
20240729,172900,605864216,634,634,634,634,0
|
|
20240729,172800,605864216,634,634,634,634,0
|
|
20240729,172700,605864216,634,634,634,634,0
|
|
20240729,172600,605864216,634,634,634,634,0
|
|
20240729,172500,605864216,634,634,634,634,0
|
|
20240729,172400,605864216,634,634,634,634,0
|
|
20240729,172300,605864216,634,634,634,634,0
|
|
20240729,172200,605864216,634,634,634,634,0
|
|
20240729,172100,605864216,634,634,634,634,0
|
|
20240729,172000,605864216,634,634,634,634,0
|
|
20240729,171900,605864216,634,634,634,634,0
|
|
20240729,171800,605864216,634,634,634,634,0
|
|
20240729,171700,605864216,634,634,634,634,0
|
|
20240729,171600,605864216,634,634,634,634,0
|
|
20240729,171500,605864216,634,634,634,634,0
|
|
20240729,171400,605864216,634,634,634,634,0
|
|
20240729,171300,605864216,634,634,634,634,8865
|
|
20240729,171200,605864216,634,634,634,634,0
|
|
20240729,171100,605864216,634,634,634,634,0
|
|
20240729,171000,605864216,634,634,634,634,0
|
|
20240729,170900,605864216,634,634,634,634,0
|
|
20240729,170800,605864216,634,634,634,634,0
|
|
20240729,170700,605864216,634,634,634,634,0
|
|
20240729,170600,605864216,634,634,634,634,0
|
|
20240729,170500,605864216,634,634,634,634,0
|
|
20240729,170400,605864216,634,634,634,634,0
|
|
20240729,170300,605864216,634,634,634,634,0
|
|
20240729,170200,605864216,634,634,634,634,0
|
|
20240729,170100,605864216,634,634,634,634,0
|
|
20240729,170000,605864216,634,634,634,634,0
|
|
20240729,165900,605864216,634,634,634,634,0
|
|
20240729,165800,605864216,634,634,634,634,0
|
|
20240729,165700,605864216,634,634,634,634,0
|
|
20240729,165600,605864216,634,634,634,634,0
|
|
20240729,165500,605864216,634,634,634,634,0
|
|
20240729,165400,605864216,634,634,634,634,0
|
|
20240729,165300,605864216,634,634,634,634,0
|
|
20240729,165200,605864216,634,634,634,634,0
|
|
20240729,165100,605864216,634,634,634,634,0
|
|
20240729,165000,605864216,634,634,634,634,0
|
|
20240729,164900,605864216,634,634,634,634,0
|
|
20240729,164800,605864216,634,634,634,634,0
|
|
20240729,164700,605864216,634,634,634,634,0
|
|
20240729,164600,605864216,634,634,634,634,0
|
|
20240729,164500,605864216,634,634,634,634,0
|
|
20240729,164400,605864216,634,634,634,634,0
|
|
20240729,164300,605864216,634,634,634,634,8865
|
|
20240729,164200,605864216,634,634,634,634,0
|
|
20240729,164100,605864216,634,634,634,634,0
|
|
20240729,164000,605864216,634,634,634,634,0
|
|
20240729,163900,605864216,634,634,634,634,0
|
|
20240729,163800,605864216,634,634,634,634,0
|
|
20240729,163700,605864216,634,634,634,634,0
|
|
20240729,163600,605864216,634,634,634,634,0
|
|
20240729,163500,605864216,634,634,634,634,0
|
|
20240729,163400,605864216,634,634,634,634,0
|
|
20240729,163300,605864216,634,634,634,634,0
|
|
20240729,163200,605864216,634,634,634,634,0
|
|
20240729,163100,605864216,634,634,634,634,0
|
|
20240729,163000,605864216,634,634,634,634,0
|
|
20240729,162900,605864216,634,634,634,634,0
|
|
20240729,162800,605864216,634,634,634,634,0
|
|
20240729,162700,605864216,634,634,634,634,0
|
|
20240729,162600,605864216,634,634,634,634,0
|
|
20240729,162500,605864216,634,634,634,634,0
|
|
20240729,162400,605864216,634,634,634,634,0
|
|
20240729,162300,605864216,634,634,634,634,0
|
|
20240729,162200,605864216,634,634,634,634,0
|
|
20240729,162100,605864216,634,634,634,634,0
|
|
20240729,162000,605864216,634,634,634,634,0
|
|
20240729,161900,605864216,634,634,634,634,0
|
|
20240729,161800,605864216,634,634,634,634,0
|
|
20240729,161700,605864216,634,634,634,634,0
|
|
20240729,161600,605864216,634,634,634,634,0
|
|
20240729,161500,605864216,634,634,634,634,0
|
|
20240729,161400,605864216,634,634,634,634,0
|
|
20240729,161300,605864216,634,634,634,634,8865
|
|
20240729,161200,605864216,634,634,634,634,0
|
|
20240729,161100,605864216,634,634,634,634,0
|
|
20240729,161000,605864216,634,634,634,634,0
|
|
20240729,160900,605864216,634,634,634,634,0
|
|
20240729,160800,605864216,634,634,634,634,0
|
|
20240729,160700,605864216,634,634,634,634,0
|
|
20240729,160600,605864216,634,634,634,634,0
|
|
20240729,160500,605864216,634,634,634,634,0
|
|
20240729,160400,605864216,634,634,634,634,0
|
|
20240729,160300,605864216,634,634,634,634,0
|
|
20240729,160200,605864216,634,634,634,634,0
|
|
20240729,160100,605864216,634,634,634,634,0
|
|
20240729,160000,605864216,634,634,634,634,0
|
|
20240729,155900,605864216,634,634,634,634,0
|
|
20240729,155800,605864216,634,634,634,634,0
|
|
20240729,155700,605864216,634,634,634,634,0
|
|
20240729,155600,605864216,634,634,634,634,0
|
|
20240729,155500,605864216,634,634,634,634,0
|
|
20240729,155400,605864216,634,634,634,634,0
|
|
20240729,155300,605864216,634,634,634,634,0
|
|
20240729,155200,605864216,634,634,634,634,0
|
|
20240729,155100,605864216,634,634,634,634,0
|
|
20240729,155000,605864216,634,634,634,634,0
|
|
20240729,154900,605864216,634,634,634,634,0
|
|
20240729,154800,605864216,634,634,634,634,0
|
|
20240729,154700,605864216,634,634,634,634,0
|
|
20240729,154600,605864216,634,634,634,634,0
|
|
20240729,154500,605864216,634,634,634,634,0
|
|
20240729,154400,605864216,634,634,634,634,0
|
|
20240729,154300,605864216,634,634,634,634,8865
|
|
20240729,154200,605864216,634,634,634,634,0
|
|
20240729,154100,605864216,634,634,634,634,0
|
|
20240729,154000,605864216,634,634,634,634,0
|
|
20240729,153900,605864216,634,634,634,634,0
|
|
20240729,153800,605864216,634,634,634,634,0
|
|
20240729,153700,605864216,634,634,634,634,0
|
|
20240729,153600,605864216,634,634,634,634,0
|
|
20240729,153500,605864216,634,634,634,634,0
|
|
20240729,153400,605864216,634,634,634,634,0
|
|
20240729,153300,605864216,634,634,634,634,0
|
|
20240729,153200,605864216,634,634,634,634,0
|
|
20240729,153100,605864216,634,634,634,634,0
|
|
20240729,153000,605864216,634,634,634,634,8865
|
|
20240729,152900,600243806,634,634,634,634,0
|
|
20240729,152800,600243806,634,634,634,634,0
|
|
20240729,152700,600243806,634,634,634,634,0
|
|
20240729,152600,600243806,634,634,634,634,0
|
|
20240729,152500,600243806,634,634,634,634,0
|
|
20240729,152400,600243806,634,634,634,634,0
|
|
20240729,152300,600243806,634,634,634,634,0
|
|
20240729,152200,600243806,634,634,634,634,0
|
|
20240729,152100,600243806,634,634,634,634,0
|
|
20240729,152000,600243806,634,634,634,634,0
|
|
20240729,151900,600243806,634,632,634,628,222
|
|
20240729,151800,600103875,634,632,634,631,982
|
|
20240729,151700,599483726,632,631,632,631,1765
|
|
20240729,151600,598369008,634,634,634,634,3
|
|
20240729,151500,598367106,634,634,634,634,0
|
|
20240729,151400,598367106,634,631,634,630,1454
|
|
20240729,151300,597451029,631,634,634,631,2302
|
|
20240729,151200,595998461,631,630,631,630,521
|
|
20240729,151100,595669931,631,631,631,631,57
|
|
20240729,151000,595633964,634,634,634,634,0
|
|
20240729,150900,595633964,634,634,634,634,0
|
|
20240729,150800,595633964,634,633,634,633,29
|
|
20240729,150700,595615603,627,634,634,627,73
|
|
20240729,150600,595569646,634,634,634,634,1
|
|
20240729,150500,595569012,628,634,634,628,101
|
|
20240729,150400,595504984,634,634,634,634,0
|
|
20240729,150300,595504984,634,634,634,634,10
|
|
20240729,150200,595498644,634,634,634,634,0
|
|
20240729,150100,595498644,634,631,634,631,1001
|
|
20240729,150000,594865470,633,633,633,633,0
|
|
20240729,145900,594865470,633,633,633,633,0
|
|
20240729,145800,594865470,633,633,633,633,0
|
|
20240729,145700,594865470,633,631,633,627,2659
|
|
20240729,145600,593197933,635,635,635,635,0
|
|
20240729,145500,593197933,635,635,635,635,1
|
|
20240729,145400,593197298,635,635,635,635,0
|
|
20240729,145300,593197298,635,635,635,635,0
|
|
20240729,145200,593197298,635,635,635,635,0
|
|
20240729,145100,593197298,635,631,635,631,6312
|
|
20240729,145000,589199386,631,631,631,626,52
|
|
20240729,144900,589166824,626,627,632,626,1201
|
|
20240729,144800,588413944,628,632,633,628,826
|
|
20240729,144700,587894553,628,628,628,628,3000
|
|
20240729,144600,586010553,633,628,633,628,501
|
|
20240729,144500,585695920,635,634,635,627,2008
|
|
20240729,144400,584435336,635,635,635,635,1046
|
|
20240729,144300,583771126,635,635,635,635,250
|
|
20240729,144200,583612376,639,639,639,639,0
|
|
20240729,144100,583612376,639,639,639,639,0
|
|
20240729,144000,583612376,639,639,639,639,0
|
|
20240729,143900,583612376,639,639,639,639,0
|
|
20240729,143800,583612376,639,639,639,639,0
|
|
20240729,143700,583612376,639,641,641,639,21
|
|
20240729,143600,583598955,641,641,641,641,1
|
|
20240729,143500,583598314,629,629,629,629,0
|
|
20240729,143400,583598314,629,636,636,629,3000
|
|
20240729,143300,581705981,641,641,641,641,1
|
|
20240729,143200,581705340,634,634,634,634,59
|
|
20240729,143100,581667934,642,641,642,641,1951
|
|
20240729,143000,580417342,641,633,641,632,696
|
|
20240729,142900,579976895,643,643,643,643,0
|
|
20240729,142800,579976895,643,643,643,643,0
|
|
20240729,142700,579976895,643,643,643,643,0
|
|
20240729,142600,579976895,643,643,643,643,0
|
|
20240729,142500,579976895,643,643,643,643,0
|
|
20240729,142400,579976895,643,642,643,642,2658
|
|
20240729,142300,578269001,643,642,643,642,1653
|
|
20240729,142200,577206609,642,641,642,641,100
|
|
20240729,142100,577142456,642,642,642,642,0
|
|
20240729,142000,577142456,642,636,642,631,7175
|
|
20240729,141900,572603724,637,639,639,637,11313
|
|
20240729,141800,565376165,643,643,643,643,1
|
|
20240729,141700,565375522,639,639,639,639,475
|
|
20240729,141600,565071997,639,639,643,639,1750
|
|
20240729,141500,563953743,643,643,643,643,0
|
|
20240729,141400,563953743,643,643,643,643,0
|
|
20240729,141300,563953743,643,643,643,643,1
|
|
20240729,141200,563953100,643,643,643,643,0
|
|
20240729,141100,563953100,643,643,643,643,5
|
|
20240729,141000,563949885,642,643,643,641,461
|
|
20240729,140900,563654265,643,647,647,643,4
|
|
20240729,140800,563651685,647,647,647,647,115
|
|
20240729,140700,563577280,647,647,647,647,0
|
|
20240729,140600,563577280,647,647,647,647,1
|
|
20240729,140500,563576633,647,647,647,647,501
|
|
20240729,140400,563252486,648,648,648,648,200
|
|
20240729,140300,563122886,648,648,648,648,0
|
|
20240729,140200,563122886,648,646,648,646,1628
|
|
20240729,140100,562070060,646,640,646,640,492
|
|
20240729,140000,561753919,640,646,646,640,101
|
|
20240729,135900,561688679,646,645,646,645,200
|
|
20240729,135800,561559548,646,646,646,646,0
|
|
20240729,135700,561559548,646,640,646,640,7121
|
|
20240729,135600,556996102,640,640,646,639,1290
|
|
20240729,135500,556170589,646,646,646,646,1
|
|
20240729,135400,556169943,647,643,647,643,206
|
|
20240729,135300,556036881,645,638,646,638,972
|
|
20240729,135200,555410974,646,645,647,639,2431
|
|
20240729,135100,553844503,640,648,648,640,1683
|
|
20240729,135000,552765702,648,650,650,640,4587
|
|
20240729,134900,549793599,650,646,652,646,8014
|
|
20240729,134800,544602888,644,640,644,639,1937
|
|
20240729,134700,543362902,639,639,639,639,1487
|
|
20240729,134600,542412709,639,639,639,639,1006
|
|
20240729,134500,541769875,637,648,648,637,4376
|
|
20240729,134400,538970387,648,642,648,642,4638
|
|
20240729,134300,535991219,641,652,653,634,18074
|
|
20240729,134200,524375087,643,647,660,642,150094
|
|
20240729,134100,425555840,647,626,647,626,52720
|
|
20240729,134000,392228853,626,626,626,626,61
|
|
20240729,133900,392190667,626,626,626,626,50
|
|
20240729,133800,392159367,626,626,626,626,0
|
|
20240729,133700,392159367,626,625,626,623,1501
|
|
20240729,133600,391223440,626,626,626,626,0
|
|
20240729,133500,391223440,626,626,626,626,0
|
|
20240729,133400,391223440,626,626,626,626,0
|
|
20240729,133300,391223440,626,626,626,626,2
|
|
20240729,133200,391222188,625,625,625,625,180
|
|
20240729,133100,391109688,625,625,625,625,70
|
|
20240729,133000,391065938,625,625,625,625,1
|
|
20240729,132900,391065313,624,625,625,624,1214
|
|
20240729,132800,390307527,626,626,626,626,0
|
|
20240729,132700,390307527,626,626,626,626,0
|
|
20240729,132600,390307527,626,626,626,626,0
|
|
20240729,132500,390307527,626,626,626,626,0
|
|
20240729,132400,390307527,626,626,626,626,1
|
|
20240729,132300,390306901,626,626,626,626,0
|
|
20240729,132200,390306901,626,626,626,626,58
|
|
20240729,132100,390270593,626,626,626,626,2
|
|
20240729,132000,390269341,624,624,624,624,811
|
|
20240729,131900,389763277,624,624,624,624,0
|
|
20240729,131800,389763277,624,624,624,624,0
|
|
20240729,131700,389763277,624,624,624,624,0
|
|
20240729,131600,389763277,624,624,624,624,0
|
|
20240729,131500,389763277,624,624,624,624,0
|
|
20240729,131400,389763277,624,624,624,624,1018
|
|
20240729,131300,389128045,624,624,624,624,100
|
|
20240729,131200,389065645,624,624,624,624,2301
|
|
20240729,131100,387629821,623,623,623,623,1
|
|
20240729,131000,387629198,623,623,623,623,191
|
|
20240729,130900,387510205,623,623,623,623,48
|
|
20240729,130800,387480301,623,623,623,623,260
|
|
20240729,130700,387318321,623,623,623,623,1
|
|
20240729,130600,387317698,622,622,622,622,0
|
|
20240729,130500,387317698,622,622,622,622,0
|
|
20240729,130400,387317698,622,621,622,620,1315
|
|
20240729,130300,386501830,622,622,622,622,180
|
|
20240729,130200,386389870,622,622,622,622,0
|
|
20240729,130100,386389870,622,622,622,622,0
|
|
20240729,130000,386389870,622,622,622,622,100
|
|
20240729,125900,386327670,622,622,622,622,0
|
|
20240729,125800,386327670,622,622,622,622,0
|
|
20240729,125700,386327670,622,622,622,622,0
|
|
20240729,125600,386327670,622,622,622,622,1
|
|
20240729,125500,386327048,620,620,620,620,2990
|
|
20240729,125400,384473248,620,620,620,620,0
|
|
20240729,125300,384473248,620,620,620,620,2088
|
|
20240729,125200,383178688,620,620,620,620,0
|
|
20240729,125100,383178688,620,620,620,620,2000
|
|
20240729,125000,381938688,623,623,623,623,0
|
|
20240729,124900,381938688,623,621,623,621,132
|
|
20240729,124800,381856702,623,623,623,623,0
|
|
20240729,124700,381856702,623,623,623,623,0
|
|
20240729,124600,381856702,623,623,623,623,0
|
|
20240729,124500,381856702,623,624,624,623,4
|
|
20240729,124400,381854209,624,624,624,624,3
|
|
20240729,124300,381852337,624,624,624,624,0
|
|
20240729,124200,381852337,624,624,624,624,0
|
|
20240729,124100,381852337,624,624,624,624,11
|
|
20240729,124000,381845473,624,624,624,624,1
|
|
20240729,123900,381844849,621,621,621,621,3984
|
|
20240729,123800,379370785,624,624,624,624,10
|
|
20240729,123700,379364545,625,625,625,625,0
|
|
20240729,123600,379364545,625,625,625,625,0
|
|
20240729,123500,379364545,625,625,625,625,0
|
|
20240729,123400,379364545,625,625,625,625,1
|
|
20240729,123300,379363920,621,621,621,621,103
|
|
20240729,123200,379299957,621,621,621,621,0
|
|
20240729,123100,379299957,621,621,621,621,0
|
|
20240729,123000,379299957,621,621,621,621,2
|
|
20240729,122900,379298715,619,621,621,619,626
|
|
20240729,122800,378910918,620,620,620,620,249
|
|
20240729,122700,378756538,620,620,620,620,0
|
|
20240729,122600,378756538,620,620,620,620,3961
|
|
20240729,122500,376300718,620,619,620,619,9
|
|
20240729,122400,376295143,619,618,619,618,1142
|
|
20240729,122300,375588592,616,618,618,616,6310
|
|
20240729,122200,371701278,618,618,618,617,6465
|
|
20240729,122100,367711586,618,619,619,618,14744
|
|
20240729,122000,358594050,619,620,620,619,4758
|
|
20240729,121900,355648838,624,620,624,620,4001
|
|
20240729,121800,353168214,620,620,620,620,2001
|
|
20240729,121700,351927594,625,625,625,625,0
|
|
20240729,121600,351927594,625,625,625,625,0
|
|
20240729,121500,351927594,625,623,625,620,4001
|
|
20240729,121400,349446441,625,624,625,624,482
|
|
20240729,121300,349145672,624,624,624,624,1
|
|
20240729,121200,349145048,620,620,620,619,3012
|
|
20240729,121100,347278153,619,621,621,619,11000
|
|
20240729,121000,340467222,625,625,625,625,3
|
|
20240729,120900,340465347,625,625,625,625,0
|
|
20240729,120800,340465347,625,625,625,625,1
|
|
20240729,120700,340464722,621,621,621,621,5000
|
|
20240729,120600,337359722,625,625,625,625,0
|
|
20240729,120500,337359722,625,625,625,625,0
|
|
20240729,120400,337359722,625,625,625,625,20
|
|
20240729,120300,337347222,626,626,626,626,0
|
|
20240729,120200,337347222,626,626,626,626,29
|
|
20240729,120100,337329068,627,627,627,627,0
|
|
20240729,120000,337329068,627,627,627,627,0
|
|
20240729,115900,337329068,627,629,629,620,81110
|
|
20240729,115800,287001194,628,628,628,628,201
|
|
20240729,115700,286874966,628,628,628,628,0
|
|
20240729,115600,286874966,628,628,628,628,0
|
|
20240729,115500,286874966,628,628,628,628,55
|
|
20240729,115400,286840426,628,628,628,628,101
|
|
20240729,115300,286776998,628,628,628,628,0
|
|
20240729,115200,286776998,628,628,628,628,0
|
|
20240729,115100,286776998,628,628,628,628,0
|
|
20240729,115000,286776998,628,628,628,628,0
|
|
20240729,114900,286776998,628,628,628,628,7
|
|
20240729,114800,286772602,629,628,629,628,1001
|
|
20240729,114700,286143973,628,628,628,628,0
|
|
20240729,114600,286143973,628,628,628,628,0
|
|
20240729,114500,286143973,628,628,628,628,0
|
|
20240729,114400,286143973,628,628,628,628,150
|
|
20240729,114300,286049773,628,629,629,628,86
|
|
20240729,114200,285995755,629,629,629,629,5
|
|
20240729,114100,285992610,629,629,629,629,0
|
|
20240729,114000,285992610,629,629,629,629,0
|
|
20240729,113900,285992610,629,629,629,629,2777
|
|
20240729,113800,284245877,629,629,629,629,279
|
|
20240729,113700,284070386,629,629,629,629,0
|
|
20240729,113600,284070386,629,629,629,629,1
|
|
20240729,113500,284069757,628,628,628,628,50
|
|
20240729,113400,284038357,630,630,630,630,0
|
|
20240729,113300,284038357,630,630,630,630,0
|
|
20240729,113200,284038357,630,630,630,630,1
|
|
20240729,113100,284037727,626,627,627,626,5000
|
|
20240729,113000,280904426,630,630,630,630,0
|
|
20240729,112900,280904426,630,630,630,630,0
|
|
20240729,112800,280904426,630,630,630,630,884
|
|
20240729,112700,280347506,630,630,630,630,0
|
|
20240729,112600,280347506,630,630,630,630,532
|
|
20240729,112500,280012346,630,630,630,630,1000
|
|
20240729,112400,279382346,631,630,631,630,151
|
|
20240729,112300,279287215,631,631,631,631,0
|
|
20240729,112200,279287215,631,631,631,631,1010
|
|
20240729,112100,278649905,631,631,631,631,0
|
|
20240729,112000,278649905,631,627,631,627,17576
|
|
20240729,111900,267585539,629,629,629,629,1
|
|
20240729,111800,267584910,629,629,629,629,15
|
|
20240729,111700,267575475,629,629,629,629,3
|
|
20240729,111600,267573588,629,629,629,629,0
|
|
20240729,111500,267573588,629,628,629,628,3
|
|
20240729,111400,267571703,629,629,629,629,3493
|
|
20240729,111300,265374606,630,631,631,630,5
|
|
20240729,111200,265371452,629,629,629,629,0
|
|
20240729,111100,265371452,629,629,629,629,0
|
|
20240729,111000,265371452,629,629,629,629,991
|
|
20240729,110900,264748113,629,629,629,629,0
|
|
20240729,110800,264748113,629,629,629,629,1
|
|
20240729,110700,264747484,627,627,627,627,0
|
|
20240729,110600,264747484,627,627,627,627,0
|
|
20240729,110500,264747484,627,628,628,627,1264
|
|
20240729,110400,263954803,629,629,629,629,73
|
|
20240729,110300,263908886,631,631,631,631,0
|
|
20240729,110200,263908886,631,631,631,631,0
|
|
20240729,110100,263908886,631,631,631,631,1
|
|
20240729,110000,263908255,630,630,630,630,578
|
|
20240729,105900,263544115,630,630,630,630,0
|
|
20240729,105800,263544115,630,630,630,630,14
|
|
20240729,105700,263535295,630,630,630,630,0
|
|
20240729,105600,263535295,630,630,630,630,0
|
|
20240729,105500,263535295,630,630,630,630,0
|
|
20240729,105400,263535295,630,630,630,630,9
|
|
20240729,105300,263529625,631,631,631,631,151
|
|
20240729,105200,263434344,630,630,630,630,387
|
|
20240729,105100,263190534,631,631,631,631,0
|
|
20240729,105000,263190534,631,631,631,631,0
|
|
20240729,104900,263190534,631,631,631,630,87
|
|
20240729,104800,263135647,631,631,631,631,0
|
|
20240729,104700,263135647,631,631,631,631,1
|
|
20240729,104600,263135016,630,630,630,630,7
|
|
20240729,104500,263130606,631,631,631,631,0
|
|
20240729,104400,263130606,631,631,631,631,1586
|
|
20240729,104300,262129840,630,630,630,630,300
|
|
20240729,104200,261940840,630,630,630,630,1
|
|
20240729,104100,261940210,630,627,630,627,379
|
|
20240729,104000,261701677,630,630,630,630,200
|
|
20240729,103900,261575677,630,630,630,630,0
|
|
20240729,103800,261575677,630,630,630,630,0
|
|
20240729,103700,261575677,630,630,630,630,0
|
|
20240729,103600,261575677,630,630,630,630,0
|
|
20240729,103500,261575677,630,630,630,630,399
|
|
20240729,103400,261324307,630,630,630,630,1
|
|
20240729,103300,261323677,627,627,627,627,0
|
|
20240729,103200,261323677,627,629,629,627,7168
|
|
20240729,103100,256824421,629,625,629,625,1923
|
|
20240729,103000,255622282,624,624,624,624,2059
|
|
20240729,102900,254337466,624,624,624,624,41
|
|
20240729,102800,254311882,624,624,624,624,20
|
|
20240729,102700,254299402,624,624,624,624,62
|
|
20240729,102600,254260714,624,624,624,624,120
|
|
20240729,102500,254185834,623,621,623,621,1663
|
|
20240729,102400,253150785,620,621,621,620,9600
|
|
20240729,102300,247195131,623,623,623,623,97
|
|
20240729,102200,247134700,624,624,624,624,11
|
|
20240729,102100,247127836,623,623,623,623,1380
|
|
20240729,102000,246268096,622,622,622,622,0
|
|
20240729,101900,246268096,622,622,622,622,0
|
|
20240729,101800,246268096,622,622,622,622,1000
|
|
20240729,101700,245646096,622,622,622,622,0
|
|
20240729,101600,245646096,622,622,622,622,0
|
|
20240729,101500,245646096,622,622,622,622,145
|
|
20240729,101400,245555906,623,623,623,623,0
|
|
20240729,101300,245555906,623,623,623,623,690
|
|
20240729,101200,245126036,623,623,623,623,0
|
|
20240729,101100,245126036,623,623,623,623,100
|
|
20240729,101000,245063736,623,622,623,622,260
|
|
20240729,100900,244901975,622,622,622,622,1
|
|
20240729,100800,244901353,621,623,623,620,5541
|
|
20240729,100700,241460749,625,625,625,625,115
|
|
20240729,100600,241388874,625,625,625,625,14
|
|
20240729,100500,241380124,625,625,625,625,1002
|
|
20240729,100400,240753874,625,625,625,625,2
|
|
20240729,100300,240752624,625,625,625,625,3
|
|
20240729,100200,240750749,625,625,625,625,0
|
|
20240729,100100,240750749,625,625,625,625,1
|
|
20240729,100000,240750124,621,625,625,621,349
|
|
20240729,095900,240533391,620,621,621,620,19685
|
|
20240729,095800,228320864,621,624,624,621,6000
|
|
20240729,095700,224594657,624,624,624,624,0
|
|
20240729,095600,224594657,624,624,624,624,0
|
|
20240729,095500,224594657,624,624,624,624,989
|
|
20240729,095400,223977521,622,622,622,622,3298
|
|
20240729,095300,221926165,622,622,622,622,0
|
|
20240729,095200,221926165,622,623,623,622,1000
|
|
20240729,095100,221304125,622,625,625,622,2138
|
|
20240729,095000,219969322,625,625,625,625,8
|
|
20240729,094900,219964322,625,627,627,625,45
|
|
20240729,094800,219936162,627,623,627,621,3744
|
|
20240729,094700,217607540,623,625,625,623,3000
|
|
20240729,094600,215737488,626,626,626,626,646
|
|
20240729,094500,215333092,626,626,626,626,0
|
|
20240729,094400,215333092,626,626,626,626,8
|
|
20240729,094300,215328084,625,627,627,625,86
|
|
20240729,094200,215274164,627,627,627,627,5
|
|
20240729,094100,215271029,627,627,627,627,44
|
|
20240729,094000,215243441,627,627,627,627,30
|
|
20240729,093900,215224631,627,627,627,627,1
|
|
20240729,093800,215224004,622,622,622,622,2897
|
|
20240729,093700,213422070,622,627,627,622,8440
|
|
20240729,093600,208172385,622,624,624,622,2602
|
|
20240729,093500,206549941,624,624,624,624,326
|
|
20240729,093400,206346517,624,626,626,624,254
|
|
20240729,093300,206188019,627,628,628,627,6
|
|
20240729,093200,206184256,621,621,621,621,0
|
|
20240729,093100,206184256,621,622,628,620,12793
|
|
20240729,093000,198238001,629,627,629,627,186
|
|
20240729,092900,198121377,627,627,627,627,2000
|
|
20240729,092800,196867377,627,627,627,627,1114
|
|
20240729,092700,196168899,627,627,627,627,7
|
|
20240729,092600,196164510,628,629,629,628,48
|
|
20240729,092500,196134326,629,629,629,629,225
|
|
20240729,092400,195992801,630,630,631,630,798
|
|
20240729,092300,195489911,615,630,630,615,99601
|
|
20240729,092200,133874126,632,631,632,631,10
|
|
20240729,092100,133867807,633,633,633,633,0
|
|
20240729,092000,133867807,633,633,633,630,3100
|
|
20240729,091900,131908216,633,633,633,633,4716
|
|
20240729,091800,128922988,633,633,633,633,7
|
|
20240729,091700,128918557,633,633,633,633,605
|
|
20240729,091600,128535592,633,633,633,633,0
|
|
20240729,091500,128535592,633,630,633,630,2401
|
|
20240729,091400,127022959,634,634,634,634,0
|
|
20240729,091300,127022959,634,629,634,629,4642
|
|
20240729,091200,124101194,629,628,629,628,308
|
|
20240729,091100,123907769,628,628,628,628,1
|
|
20240729,091000,123907141,621,621,621,621,0
|
|
20240729,090900,123907141,621,628,628,621,9045
|
|
20240729,090800,118251257,628,628,628,628,0
|
|
20240729,090700,118251257,628,628,628,628,230
|
|
20240729,090600,118106817,627,626,627,626,786
|
|
20240729,090500,117614773,626,623,626,623,2803
|
|
20240729,090400,115861736,626,626,626,626,0
|
|
20240729,090300,115861736,626,623,627,622,3101
|
|
20240729,090200,113932419,622,622,625,615,4133
|
|
20240729,090100,111359667,615,625,627,610,181129
|
|
20240729,090000,704092,627,625,627,625,1126
|