646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194300,183851636,625,625,625,625,3901
|
|
20240730,194200,183851636,625,625,625,625,0
|
|
20240730,194100,183851636,625,625,625,625,0
|
|
20240730,194000,183851636,625,625,625,625,0
|
|
20240730,193900,183851636,625,625,625,625,0
|
|
20240730,193800,183851636,625,625,625,625,0
|
|
20240730,193700,183851636,625,625,625,625,0
|
|
20240730,193600,183851636,625,625,625,625,0
|
|
20240730,193500,183851636,625,625,625,625,0
|
|
20240730,193400,183851636,625,625,625,625,0
|
|
20240730,193300,183851636,625,625,625,625,0
|
|
20240730,193200,183851636,625,625,625,625,0
|
|
20240730,193100,183851636,625,625,625,625,0
|
|
20240730,193000,183851636,625,625,625,625,0
|
|
20240730,192900,183851636,625,625,625,625,0
|
|
20240730,192800,183851636,625,625,625,625,0
|
|
20240730,192700,183851636,625,625,625,625,0
|
|
20240730,192600,183851636,625,625,625,625,0
|
|
20240730,192500,183851636,625,625,625,625,0
|
|
20240730,192400,183851636,625,625,625,625,0
|
|
20240730,192300,183851636,625,625,625,625,0
|
|
20240730,192200,183851636,625,625,625,625,0
|
|
20240730,192100,183851636,625,625,625,625,0
|
|
20240730,192000,183851636,625,625,625,625,0
|
|
20240730,191900,183851636,625,625,625,625,0
|
|
20240730,191800,183851636,625,625,625,625,0
|
|
20240730,191700,183851636,625,625,625,625,0
|
|
20240730,191600,183851636,625,625,625,625,0
|
|
20240730,191500,183851636,625,625,625,625,0
|
|
20240730,191400,183851636,625,625,625,625,0
|
|
20240730,191300,183851636,625,625,625,625,3901
|
|
20240730,191200,183851636,625,625,625,625,0
|
|
20240730,191100,183851636,625,625,625,625,0
|
|
20240730,191000,183851636,625,625,625,625,0
|
|
20240730,190900,183851636,625,625,625,625,0
|
|
20240730,190800,183851636,625,625,625,625,0
|
|
20240730,190700,183851636,625,625,625,625,0
|
|
20240730,190600,183851636,625,625,625,625,0
|
|
20240730,190500,183851636,625,625,625,625,0
|
|
20240730,190400,183851636,625,625,625,625,0
|
|
20240730,190300,183851636,625,625,625,625,0
|
|
20240730,190200,183851636,625,625,625,625,0
|
|
20240730,190100,183851636,625,625,625,625,0
|
|
20240730,190000,183851636,625,625,625,625,0
|
|
20240730,185900,183851636,625,625,625,625,0
|
|
20240730,185800,183851636,625,625,625,625,0
|
|
20240730,185700,183851636,625,625,625,625,0
|
|
20240730,185600,183851636,625,625,625,625,0
|
|
20240730,185500,183851636,625,625,625,625,0
|
|
20240730,185400,183851636,625,625,625,625,0
|
|
20240730,185300,183851636,625,625,625,625,0
|
|
20240730,185200,183851636,625,625,625,625,0
|
|
20240730,185100,183851636,625,625,625,625,0
|
|
20240730,185000,183851636,625,625,625,625,0
|
|
20240730,184900,183851636,625,625,625,625,0
|
|
20240730,184800,183851636,625,625,625,625,0
|
|
20240730,184700,183851636,625,625,625,625,0
|
|
20240730,184600,183851636,625,625,625,625,0
|
|
20240730,184500,183851636,625,625,625,625,0
|
|
20240730,184400,183851636,625,625,625,625,0
|
|
20240730,184300,183851636,625,625,625,625,3901
|
|
20240730,184200,183851636,625,625,625,625,0
|
|
20240730,184100,183851636,625,625,625,625,0
|
|
20240730,184000,183851636,625,625,625,625,0
|
|
20240730,183900,183851636,625,625,625,625,0
|
|
20240730,183800,183851636,625,625,625,625,0
|
|
20240730,183700,183851636,625,625,625,625,0
|
|
20240730,183600,183851636,625,625,625,625,0
|
|
20240730,183500,183851636,625,625,625,625,0
|
|
20240730,183400,183851636,625,625,625,625,0
|
|
20240730,183300,183851636,625,625,625,625,0
|
|
20240730,183200,183851636,625,625,625,625,0
|
|
20240730,183100,183851636,625,625,625,625,0
|
|
20240730,183000,183851636,625,625,625,625,0
|
|
20240730,182900,183851636,625,625,625,625,0
|
|
20240730,182800,183851636,625,625,625,625,0
|
|
20240730,182700,183851636,625,625,625,625,0
|
|
20240730,182600,183851636,625,625,625,625,0
|
|
20240730,182500,183851636,625,625,625,625,0
|
|
20240730,182400,183851636,625,625,625,625,0
|
|
20240730,182300,183851636,625,625,625,625,0
|
|
20240730,182200,183851636,625,625,625,625,0
|
|
20240730,182100,183851636,625,625,625,625,0
|
|
20240730,182000,183851636,625,625,625,625,0
|
|
20240730,181900,183851636,625,625,625,625,0
|
|
20240730,181800,183851636,625,625,625,625,0
|
|
20240730,181700,183851636,625,625,625,625,0
|
|
20240730,181600,183851636,625,625,625,625,0
|
|
20240730,181500,183851636,625,625,625,625,0
|
|
20240730,181400,183851636,625,625,625,625,0
|
|
20240730,181300,183851636,625,625,625,625,3901
|
|
20240730,181200,183851636,625,625,625,625,0
|
|
20240730,181100,183851636,625,625,625,625,0
|
|
20240730,181000,183851636,625,625,625,625,0
|
|
20240730,180900,183851636,625,625,625,625,0
|
|
20240730,180800,183851636,625,625,625,625,0
|
|
20240730,180700,183851636,625,625,625,625,0
|
|
20240730,180600,183851636,625,625,625,625,0
|
|
20240730,180500,183851636,625,625,625,625,0
|
|
20240730,180400,183851636,625,625,625,625,0
|
|
20240730,180300,183851636,625,625,625,625,0
|
|
20240730,180200,183851636,625,625,625,625,0
|
|
20240730,180100,183851636,625,625,625,625,0
|
|
20240730,180000,183851636,625,625,625,625,0
|
|
20240730,175900,183851636,625,625,625,625,0
|
|
20240730,175800,183851636,625,625,625,625,0
|
|
20240730,175700,183851636,625,625,625,625,0
|
|
20240730,175600,183851636,625,625,625,625,0
|
|
20240730,175500,183851636,625,625,625,625,0
|
|
20240730,175400,183851636,625,625,625,625,0
|
|
20240730,175300,183851636,625,625,625,625,0
|
|
20240730,175200,183851636,625,625,625,625,0
|
|
20240730,175100,183851636,625,625,625,625,0
|
|
20240730,175000,183851636,625,625,625,625,0
|
|
20240730,174900,183851636,625,625,625,625,0
|
|
20240730,174800,183851636,625,625,625,625,0
|
|
20240730,174700,183851636,625,625,625,625,0
|
|
20240730,174600,183851636,625,625,625,625,0
|
|
20240730,174500,183851636,625,625,625,625,0
|
|
20240730,174400,183851636,625,625,625,625,0
|
|
20240730,174300,183851636,625,625,625,625,3901
|
|
20240730,174200,183851636,625,625,625,625,0
|
|
20240730,174100,183851636,625,625,625,625,0
|
|
20240730,174000,183851636,625,625,625,625,0
|
|
20240730,173900,183851636,625,625,625,625,0
|
|
20240730,173800,183851636,625,625,625,625,0
|
|
20240730,173700,183851636,625,625,625,625,0
|
|
20240730,173600,183851636,625,625,625,625,0
|
|
20240730,173500,183851636,625,625,625,625,0
|
|
20240730,173400,183851636,625,625,625,625,0
|
|
20240730,173300,183851636,625,625,625,625,0
|
|
20240730,173200,183851636,625,625,625,625,0
|
|
20240730,173100,183851636,625,625,625,625,0
|
|
20240730,173000,183851636,625,625,625,625,0
|
|
20240730,172900,183851636,625,625,625,625,0
|
|
20240730,172800,183851636,625,625,625,625,0
|
|
20240730,172700,183851636,625,625,625,625,0
|
|
20240730,172600,183851636,625,625,625,625,0
|
|
20240730,172500,183851636,625,625,625,625,0
|
|
20240730,172400,183851636,625,625,625,625,0
|
|
20240730,172300,183851636,625,625,625,625,0
|
|
20240730,172200,183851636,625,625,625,625,0
|
|
20240730,172100,183851636,625,625,625,625,0
|
|
20240730,172000,183851636,625,625,625,625,0
|
|
20240730,171900,183851636,625,625,625,625,0
|
|
20240730,171800,183851636,625,625,625,625,0
|
|
20240730,171700,183851636,625,625,625,625,0
|
|
20240730,171600,183851636,625,625,625,625,0
|
|
20240730,171500,183851636,625,625,625,625,0
|
|
20240730,171400,183851636,625,625,625,625,0
|
|
20240730,171300,183851636,625,625,625,625,3901
|
|
20240730,171200,183851636,625,625,625,625,0
|
|
20240730,171100,183851636,625,625,625,625,0
|
|
20240730,171000,183851636,625,625,625,625,0
|
|
20240730,170900,183851636,625,625,625,625,0
|
|
20240730,170800,183851636,625,625,625,625,0
|
|
20240730,170700,183851636,625,625,625,625,0
|
|
20240730,170600,183851636,625,625,625,625,0
|
|
20240730,170500,183851636,625,625,625,625,0
|
|
20240730,170400,183851636,625,625,625,625,0
|
|
20240730,170300,183851636,625,625,625,625,0
|
|
20240730,170200,183851636,625,625,625,625,0
|
|
20240730,170100,183851636,625,625,625,625,0
|
|
20240730,170000,183851636,625,625,625,625,0
|
|
20240730,165900,183851636,625,625,625,625,0
|
|
20240730,165800,183851636,625,625,625,625,0
|
|
20240730,165700,183851636,625,625,625,625,0
|
|
20240730,165600,183851636,625,625,625,625,0
|
|
20240730,165500,183851636,625,625,625,625,0
|
|
20240730,165400,183851636,625,625,625,625,0
|
|
20240730,165300,183851636,625,625,625,625,0
|
|
20240730,165200,183851636,625,625,625,625,0
|
|
20240730,165100,183851636,625,625,625,625,0
|
|
20240730,165000,183851636,625,625,625,625,0
|
|
20240730,164900,183851636,625,625,625,625,0
|
|
20240730,164800,183851636,625,625,625,625,0
|
|
20240730,164700,183851636,625,625,625,625,0
|
|
20240730,164600,183851636,625,625,625,625,0
|
|
20240730,164500,183851636,625,625,625,625,0
|
|
20240730,164400,183851636,625,625,625,625,0
|
|
20240730,164300,183851636,625,625,625,625,3901
|
|
20240730,164200,183851636,625,625,625,625,0
|
|
20240730,164100,183851636,625,625,625,625,0
|
|
20240730,164000,183851636,625,625,625,625,0
|
|
20240730,163900,183851636,625,625,625,625,0
|
|
20240730,163800,183851636,625,625,625,625,0
|
|
20240730,163700,183851636,625,625,625,625,0
|
|
20240730,163600,183851636,625,625,625,625,0
|
|
20240730,163500,183851636,625,625,625,625,0
|
|
20240730,163400,183851636,625,625,625,625,0
|
|
20240730,163300,183851636,625,625,625,625,0
|
|
20240730,163200,183851636,625,625,625,625,0
|
|
20240730,163100,183851636,625,625,625,625,0
|
|
20240730,163000,183851636,625,625,625,625,0
|
|
20240730,162900,183851636,625,625,625,625,0
|
|
20240730,162800,183851636,625,625,625,625,0
|
|
20240730,162700,183851636,625,625,625,625,0
|
|
20240730,162600,183851636,625,625,625,625,0
|
|
20240730,162500,183851636,625,625,625,625,0
|
|
20240730,162400,183851636,625,625,625,625,0
|
|
20240730,162300,183851636,625,625,625,625,0
|
|
20240730,162200,183851636,625,625,625,625,0
|
|
20240730,162100,183851636,625,625,625,625,0
|
|
20240730,162000,183851636,625,625,625,625,0
|
|
20240730,161900,183851636,625,625,625,625,0
|
|
20240730,161800,183851636,625,625,625,625,0
|
|
20240730,161700,183851636,625,625,625,625,0
|
|
20240730,161600,183851636,625,625,625,625,0
|
|
20240730,161500,183851636,625,625,625,625,0
|
|
20240730,161400,183851636,625,625,625,625,0
|
|
20240730,161300,183851636,625,625,625,625,3901
|
|
20240730,161200,183851636,625,625,625,625,0
|
|
20240730,161100,183851636,625,625,625,625,0
|
|
20240730,161000,183851636,625,625,625,625,0
|
|
20240730,160900,183851636,625,625,625,625,0
|
|
20240730,160800,183851636,625,625,625,625,0
|
|
20240730,160700,183851636,625,625,625,625,0
|
|
20240730,160600,183851636,625,625,625,625,0
|
|
20240730,160500,183851636,625,625,625,625,0
|
|
20240730,160400,183851636,625,625,625,625,0
|
|
20240730,160300,183851636,625,625,625,625,0
|
|
20240730,160200,183851636,625,625,625,625,0
|
|
20240730,160100,183851636,625,625,625,625,0
|
|
20240730,160000,183851636,625,625,625,625,0
|
|
20240730,155900,183851636,625,625,625,625,0
|
|
20240730,155800,183851636,625,625,625,625,0
|
|
20240730,155700,183851636,625,625,625,625,0
|
|
20240730,155600,183851636,625,625,625,625,0
|
|
20240730,155500,183851636,625,625,625,625,0
|
|
20240730,155400,183851636,625,625,625,625,0
|
|
20240730,155300,183851636,625,625,625,625,0
|
|
20240730,155200,183851636,625,625,625,625,0
|
|
20240730,155100,183851636,625,625,625,625,0
|
|
20240730,155000,183851636,625,625,625,625,0
|
|
20240730,154900,183851636,625,625,625,625,0
|
|
20240730,154800,183851636,625,625,625,625,0
|
|
20240730,154700,183851636,625,625,625,625,0
|
|
20240730,154600,183851636,625,625,625,625,0
|
|
20240730,154500,183851636,625,625,625,625,0
|
|
20240730,154400,183851636,625,625,625,625,0
|
|
20240730,154300,183851636,625,625,625,625,3901
|
|
20240730,154200,183851636,625,625,625,625,0
|
|
20240730,154100,183851636,625,625,625,625,0
|
|
20240730,154000,183851636,625,625,625,625,0
|
|
20240730,153900,183851636,625,625,625,625,0
|
|
20240730,153800,183851636,625,625,625,625,0
|
|
20240730,153700,183851636,625,625,625,625,0
|
|
20240730,153600,183851636,625,625,625,625,0
|
|
20240730,153500,183851636,625,625,625,625,0
|
|
20240730,153400,183851636,625,625,625,625,0
|
|
20240730,153300,183851636,625,625,625,625,0
|
|
20240730,153200,183851636,625,625,625,625,0
|
|
20240730,153100,183851636,625,625,625,625,0
|
|
20240730,153000,183851636,625,625,625,625,3901
|
|
20240730,152900,181413511,625,625,625,625,0
|
|
20240730,152800,181413511,625,625,625,625,0
|
|
20240730,152700,181413511,625,625,625,625,0
|
|
20240730,152600,181413511,625,625,625,625,0
|
|
20240730,152500,181413511,625,625,625,625,0
|
|
20240730,152400,181413511,625,625,625,625,0
|
|
20240730,152300,181413511,625,625,625,625,0
|
|
20240730,152200,181413511,625,625,625,625,0
|
|
20240730,152100,181413511,625,625,625,625,0
|
|
20240730,152000,181413511,625,625,625,625,0
|
|
20240730,151900,181413511,625,625,625,621,115
|
|
20240730,151800,181342084,621,625,625,621,2088
|
|
20240730,151700,180045392,625,625,625,625,0
|
|
20240730,151600,180045392,625,624,625,624,35
|
|
20240730,151500,180023527,624,623,624,623,54
|
|
20240730,151400,179989865,622,622,623,622,61
|
|
20240730,151300,179951922,623,623,623,622,7
|
|
20240730,151200,179947566,622,622,622,622,1
|
|
20240730,151100,179946944,622,621,622,621,1064
|
|
20240730,151000,179286097,622,623,623,622,234
|
|
20240730,150900,179140349,623,623,623,623,2
|
|
20240730,150800,179139103,623,623,623,623,4
|
|
20240730,150700,179136611,623,623,623,623,77
|
|
20240730,150600,179088640,624,624,624,624,0
|
|
20240730,150500,179088640,624,624,624,624,0
|
|
20240730,150400,179088640,624,624,624,624,0
|
|
20240730,150300,179088640,624,624,624,624,0
|
|
20240730,150200,179088640,624,624,624,624,53
|
|
20240730,150100,179055568,624,624,624,624,11
|
|
20240730,150000,179048704,624,624,624,624,7
|
|
20240730,145900,179044336,624,624,624,624,0
|
|
20240730,145800,179044336,624,624,624,624,0
|
|
20240730,145700,179044336,624,624,624,624,0
|
|
20240730,145600,179044336,624,624,624,624,200
|
|
20240730,145500,178919536,624,624,624,624,1
|
|
20240730,145400,178918912,624,624,624,624,0
|
|
20240730,145300,178918912,624,624,624,624,14
|
|
20240730,145200,178910176,624,624,624,624,52
|
|
20240730,145100,178877728,624,622,624,622,21
|
|
20240730,145000,178864648,624,624,624,620,15006
|
|
20240730,144900,169560428,621,621,621,621,139
|
|
20240730,144800,169474109,624,624,624,624,9
|
|
20240730,144700,169468493,624,624,624,624,0
|
|
20240730,144600,169468493,624,624,624,624,0
|
|
20240730,144500,169468493,624,624,624,624,5
|
|
20240730,144400,169465373,624,624,624,624,2
|
|
20240730,144300,169464125,624,624,624,620,5508
|
|
20240730,144200,166049141,621,624,624,621,75
|
|
20240730,144100,166002545,624,624,624,624,4
|
|
20240730,144000,166000049,619,623,623,619,50013
|
|
20240730,143900,134952093,625,625,625,625,0
|
|
20240730,143800,134952093,625,625,625,625,0
|
|
20240730,143700,134952093,625,625,625,625,510
|
|
20240730,143600,134633343,625,625,625,625,0
|
|
20240730,143500,134633343,625,625,625,625,0
|
|
20240730,143400,134633343,625,625,625,625,147
|
|
20240730,143300,134541468,622,622,622,622,1500
|
|
20240730,143200,133608468,625,624,625,624,256
|
|
20240730,143100,133448473,624,625,625,624,3007
|
|
20240730,143000,131569105,628,628,628,628,0
|
|
20240730,142900,131569105,628,628,628,628,0
|
|
20240730,142800,131569105,628,624,628,623,2005
|
|
20240730,142700,130319179,628,628,628,628,1
|
|
20240730,142600,130318551,628,628,628,628,0
|
|
20240730,142500,130318551,628,628,628,628,0
|
|
20240730,142400,130318551,628,625,628,624,19
|
|
20240730,142300,130306669,628,628,628,628,0
|
|
20240730,142200,130306669,628,628,628,628,0
|
|
20240730,142100,130306669,628,628,628,628,1
|
|
20240730,142000,130306041,628,628,628,628,6
|
|
20240730,141900,130302273,627,627,627,627,3
|
|
20240730,141800,130300392,627,627,627,627,0
|
|
20240730,141700,130300392,627,627,627,627,1051
|
|
20240730,141600,129641415,627,627,627,627,7
|
|
20240730,141500,129637026,627,627,627,627,71
|
|
20240730,141400,129592509,622,622,622,622,0
|
|
20240730,141300,129592509,622,624,624,622,1800
|
|
20240730,141200,128472603,627,627,627,627,0
|
|
20240730,141100,128472603,627,627,627,627,0
|
|
20240730,141000,128472603,627,627,627,627,0
|
|
20240730,140900,128472603,627,627,627,627,50
|
|
20240730,140800,128441253,627,627,627,627,0
|
|
20240730,140700,128441253,627,627,627,627,0
|
|
20240730,140600,128441253,627,627,627,627,0
|
|
20240730,140500,128441253,627,627,627,627,0
|
|
20240730,140400,128441253,627,627,627,627,0
|
|
20240730,140300,128441253,627,627,627,627,0
|
|
20240730,140200,128441253,627,627,627,627,0
|
|
20240730,140100,128441253,627,627,627,627,0
|
|
20240730,140000,128441253,627,627,627,627,0
|
|
20240730,135900,128441253,627,627,627,627,0
|
|
20240730,135800,128441253,627,623,627,622,111
|
|
20240730,135700,128372195,627,623,627,623,651
|
|
20240730,135600,127965818,622,627,627,622,2700
|
|
20240730,135500,126284847,627,627,627,627,0
|
|
20240730,135400,126284847,627,627,627,627,320
|
|
20240730,135300,126084207,627,627,627,627,0
|
|
20240730,135200,126084207,627,627,627,627,0
|
|
20240730,135100,126084207,627,627,627,627,1
|
|
20240730,135000,126083580,627,623,627,623,3219
|
|
20240730,134900,124078135,623,623,623,623,1307
|
|
20240730,134800,123263874,623,623,623,623,0
|
|
20240730,134700,123263874,623,627,627,623,20
|
|
20240730,134600,123251374,623,624,624,623,15695
|
|
20240730,134500,113473379,627,627,627,627,0
|
|
20240730,134400,113473379,627,625,627,623,1489
|
|
20240730,134300,112545714,625,625,625,625,0
|
|
20240730,134200,112545714,625,625,625,625,0
|
|
20240730,134100,112545714,625,625,625,625,9
|
|
20240730,134000,112540089,628,628,628,628,0
|
|
20240730,133900,112540089,628,628,628,628,0
|
|
20240730,133800,112540089,628,628,628,628,0
|
|
20240730,133700,112540089,628,628,628,628,0
|
|
20240730,133600,112540089,628,628,628,628,0
|
|
20240730,133500,112540089,628,628,628,628,0
|
|
20240730,133400,112540089,628,628,628,628,0
|
|
20240730,133300,112540089,628,628,628,628,0
|
|
20240730,133200,112540089,628,628,628,628,0
|
|
20240730,133100,112540089,628,628,628,628,0
|
|
20240730,133000,112540089,628,628,628,628,0
|
|
20240730,132900,112540089,628,628,628,628,300
|
|
20240730,132800,112351689,623,628,628,623,20170
|
|
20240730,132700,99710670,628,628,628,628,0
|
|
20240730,132600,99710670,628,626,628,626,166
|
|
20240730,132500,99606499,623,623,623,623,0
|
|
20240730,132400,99606499,623,623,623,623,0
|
|
20240730,132300,99606499,623,624,624,623,6194
|
|
20240730,132200,95744468,624,624,624,624,1096
|
|
20240730,132100,95060564,625,625,625,625,1681
|
|
20240730,132000,94009939,626,626,626,626,0
|
|
20240730,131900,94009939,626,626,626,626,0
|
|
20240730,131800,94009939,626,626,626,626,940
|
|
20240730,131700,93421499,627,627,627,627,32
|
|
20240730,131600,93401435,628,628,628,628,0
|
|
20240730,131500,93401435,628,628,628,628,0
|
|
20240730,131400,93401435,628,628,628,628,0
|
|
20240730,131300,93401435,628,628,628,628,0
|
|
20240730,131200,93401435,628,628,628,628,0
|
|
20240730,131100,93401435,628,627,628,627,6195
|
|
20240730,131000,89511591,625,625,625,625,11
|
|
20240730,130900,89504716,627,627,627,627,501
|
|
20240730,130800,89190589,627,628,628,625,786
|
|
20240730,130700,88699334,628,628,628,628,0
|
|
20240730,130600,88699334,628,628,628,628,88
|
|
20240730,130500,88644070,628,628,628,628,0
|
|
20240730,130400,88644070,628,628,628,628,0
|
|
20240730,130300,88644070,628,628,628,628,79
|
|
20240730,130200,88594458,628,628,628,628,0
|
|
20240730,130100,88594458,628,628,628,628,0
|
|
20240730,130000,88594458,628,628,628,628,0
|
|
20240730,125900,88594458,628,628,628,628,0
|
|
20240730,125800,88594458,628,628,628,628,0
|
|
20240730,125700,88594458,628,625,628,625,2
|
|
20240730,125600,88593205,625,628,628,625,6233
|
|
20240730,125500,84683249,628,628,628,628,0
|
|
20240730,125400,84683249,628,628,628,628,0
|
|
20240730,125300,84683249,628,628,628,628,0
|
|
20240730,125200,84683249,628,628,628,628,1
|
|
20240730,125100,84682621,625,625,625,625,0
|
|
20240730,125000,84682621,625,626,626,625,3836
|
|
20240730,124900,82282451,628,628,628,628,6
|
|
20240730,124800,82278683,628,628,628,628,500
|
|
20240730,124700,81964683,628,628,628,628,59
|
|
20240730,124600,81927631,628,628,628,628,1
|
|
20240730,124500,81927003,626,628,628,626,244
|
|
20240730,124400,81773799,628,628,628,628,0
|
|
20240730,124300,81773799,628,628,628,628,1
|
|
20240730,124200,81773171,628,628,628,628,2
|
|
20240730,124100,81771915,628,628,628,628,0
|
|
20240730,124000,81771915,628,628,628,628,1
|
|
20240730,123900,81771287,627,627,627,627,2729
|
|
20240730,123800,80060204,628,628,628,628,0
|
|
20240730,123700,80060204,628,632,632,628,207
|
|
20240730,123600,79930008,632,632,632,632,0
|
|
20240730,123500,79930008,632,632,632,632,0
|
|
20240730,123400,79930008,632,632,632,632,11
|
|
20240730,123300,79923056,632,632,632,632,0
|
|
20240730,123200,79923056,632,632,632,632,0
|
|
20240730,123100,79923056,632,632,632,632,0
|
|
20240730,123000,79923056,632,632,632,632,0
|
|
20240730,122900,79923056,632,632,632,632,0
|
|
20240730,122800,79923056,632,632,632,632,0
|
|
20240730,122700,79923056,632,632,632,632,0
|
|
20240730,122600,79923056,632,632,632,632,0
|
|
20240730,122500,79923056,632,632,632,632,0
|
|
20240730,122400,79923056,632,629,632,629,1000
|
|
20240730,122300,79294053,632,632,632,632,0
|
|
20240730,122200,79294053,632,632,632,632,0
|
|
20240730,122100,79294053,632,629,632,629,233
|
|
20240730,122000,79147415,631,631,631,631,0
|
|
20240730,121900,79147415,631,632,632,631,10
|
|
20240730,121800,79141103,632,632,632,632,0
|
|
20240730,121700,79141103,632,632,632,632,0
|
|
20240730,121600,79141103,632,631,632,631,21
|
|
20240730,121500,79127841,631,631,631,631,0
|
|
20240730,121400,79127841,631,631,631,631,0
|
|
20240730,121300,79127841,631,631,631,631,37
|
|
20240730,121200,79104494,632,632,632,632,0
|
|
20240730,121100,79104494,632,632,632,632,0
|
|
20240730,121000,79104494,632,629,632,629,323
|
|
20240730,120900,78901324,629,629,629,629,0
|
|
20240730,120800,78901324,629,629,629,629,8
|
|
20240730,120700,78896292,632,632,632,632,0
|
|
20240730,120600,78896292,632,632,632,632,0
|
|
20240730,120500,78896292,632,632,632,632,0
|
|
20240730,120400,78896292,632,632,632,632,0
|
|
20240730,120300,78896292,632,632,632,632,0
|
|
20240730,120200,78896292,632,632,632,632,1
|
|
20240730,120100,78895660,629,629,629,629,0
|
|
20240730,120000,78895660,629,629,629,629,1
|
|
20240730,115900,78895031,632,632,632,632,50
|
|
20240730,115800,78863431,632,632,632,632,50
|
|
20240730,115700,78831831,632,632,632,632,0
|
|
20240730,115600,78831831,632,632,632,632,0
|
|
20240730,115500,78831831,632,632,632,632,0
|
|
20240730,115400,78831831,632,632,632,632,0
|
|
20240730,115300,78831831,632,632,632,632,0
|
|
20240730,115200,78831831,632,632,632,632,0
|
|
20240730,115100,78831831,632,632,632,632,1
|
|
20240730,115000,78831199,629,630,630,629,1000
|
|
20240730,114900,78202189,633,633,633,633,0
|
|
20240730,114800,78202189,633,633,633,633,0
|
|
20240730,114700,78202189,633,633,633,633,0
|
|
20240730,114600,78202189,633,633,633,633,0
|
|
20240730,114500,78202189,633,633,633,633,0
|
|
20240730,114400,78202189,633,632,633,632,37
|
|
20240730,114300,78178772,633,633,633,633,0
|
|
20240730,114200,78178772,633,633,633,633,0
|
|
20240730,114100,78178772,633,633,633,633,0
|
|
20240730,114000,78178772,633,633,633,633,4
|
|
20240730,113900,78176240,633,633,633,633,0
|
|
20240730,113800,78176240,633,633,633,633,0
|
|
20240730,113700,78176240,633,633,633,633,1
|
|
20240730,113600,78175607,627,629,634,627,1400
|
|
20240730,113500,77296423,633,633,633,633,0
|
|
20240730,113400,77296423,633,633,633,633,0
|
|
20240730,113300,77296423,633,633,634,633,7606
|
|
20240730,113200,72475438,633,633,633,633,2
|
|
20240730,113100,72474172,633,633,633,633,0
|
|
20240730,113000,72474172,633,630,633,630,796
|
|
20240730,112900,71972689,628,628,628,628,605
|
|
20240730,112800,71592749,631,631,631,631,0
|
|
20240730,112700,71592749,631,631,631,631,0
|
|
20240730,112600,71592749,631,631,631,631,0
|
|
20240730,112500,71592749,631,631,631,631,0
|
|
20240730,112400,71592749,631,631,631,631,0
|
|
20240730,112300,71592749,631,631,631,631,0
|
|
20240730,112200,71592749,631,631,631,631,0
|
|
20240730,112100,71592749,631,631,631,631,0
|
|
20240730,112000,71592749,631,631,631,631,0
|
|
20240730,111900,71592749,631,631,631,631,10
|
|
20240730,111800,71586439,631,630,631,628,1558
|
|
20240730,111700,70607551,630,630,630,630,28
|
|
20240730,111600,70589911,630,630,630,630,0
|
|
20240730,111500,70589911,630,630,630,630,3000
|
|
20240730,111400,68699911,631,631,631,631,0
|
|
20240730,111300,68699911,631,631,631,631,47
|
|
20240730,111200,68670254,633,633,633,633,0
|
|
20240730,111100,68670254,633,633,633,633,500
|
|
20240730,111000,68353754,633,633,633,633,1
|
|
20240730,110900,68353121,632,632,632,632,11000
|
|
20240730,110800,61401121,632,632,632,632,0
|
|
20240730,110700,61401121,632,632,632,632,3
|
|
20240730,110600,61399225,632,632,632,632,14
|
|
20240730,110500,61390377,632,632,632,632,13
|
|
20240730,110400,61382161,628,628,628,628,0
|
|
20240730,110300,61382161,628,628,628,628,14
|
|
20240730,110200,61373369,634,634,634,634,0
|
|
20240730,110100,61373369,634,634,634,634,0
|
|
20240730,110000,61373369,634,634,634,634,0
|
|
20240730,105900,61373369,634,634,634,634,1
|
|
20240730,105800,61372735,633,633,633,633,630
|
|
20240730,105700,60973945,633,633,633,633,0
|
|
20240730,105600,60973945,633,633,633,633,0
|
|
20240730,105500,60973945,633,633,633,633,3
|
|
20240730,105400,60972046,626,626,626,626,0
|
|
20240730,105300,60972046,626,630,630,626,4000
|
|
20240730,105200,58464407,628,628,628,628,0
|
|
20240730,105100,58464407,628,629,629,628,1000
|
|
20240730,105000,57836311,629,630,630,629,1300
|
|
20240730,104900,57018376,630,630,630,630,0
|
|
20240730,104800,57018376,630,630,630,630,0
|
|
20240730,104700,57018376,630,630,630,630,0
|
|
20240730,104600,57018376,630,630,630,630,1000
|
|
20240730,104500,56388376,630,630,630,630,0
|
|
20240730,104400,56388376,630,634,634,630,5011
|
|
20240730,104300,53228495,634,634,634,634,0
|
|
20240730,104200,53228495,634,634,634,634,2000
|
|
20240730,104100,51960495,634,634,634,634,101
|
|
20240730,104000,51896461,632,632,632,632,0
|
|
20240730,103900,51896461,632,632,632,632,587
|
|
20240730,103800,51525477,635,635,635,635,14
|
|
20240730,103700,51516587,635,635,635,635,0
|
|
20240730,103600,51516587,635,635,635,635,0
|
|
20240730,103500,51516587,635,635,635,635,0
|
|
20240730,103400,51516587,635,635,635,635,0
|
|
20240730,103300,51516587,635,635,635,635,0
|
|
20240730,103200,51516587,635,635,635,635,1
|
|
20240730,103100,51515952,633,633,633,633,0
|
|
20240730,103000,51515952,633,633,633,633,277
|
|
20240730,102900,51340611,633,633,633,633,0
|
|
20240730,102800,51340611,633,633,633,633,0
|
|
20240730,102700,51340611,633,633,633,633,0
|
|
20240730,102600,51340611,633,633,633,633,24
|
|
20240730,102500,51325419,636,636,636,636,0
|
|
20240730,102400,51325419,636,636,636,636,0
|
|
20240730,102300,51325419,636,636,636,636,1100
|
|
20240730,102200,50625819,636,636,636,636,1
|
|
20240730,102100,50625183,636,636,636,636,2
|
|
20240730,102000,50623911,634,634,634,634,5
|
|
20240730,101900,50620741,632,632,632,632,0
|
|
20240730,101800,50620741,632,633,633,632,14
|
|
20240730,101700,50611892,634,634,634,634,1
|
|
20240730,101600,50611258,634,634,634,634,1
|
|
20240730,101500,50610624,636,636,636,636,301
|
|
20240730,101400,50419188,636,634,636,634,5122
|
|
20240730,101300,47166816,634,634,634,634,5
|
|
20240730,101200,47163646,634,634,634,634,1601
|
|
20240730,101100,46148612,634,634,634,634,1
|
|
20240730,101000,46147978,628,628,628,628,71
|
|
20240730,100900,46103390,630,630,630,630,10
|
|
20240730,100800,46097090,630,631,634,630,63
|
|
20240730,100700,46057386,630,631,631,630,1000
|
|
20240730,100600,45427356,630,630,630,630,0
|
|
20240730,100500,45427356,630,630,630,630,0
|
|
20240730,100400,45427356,630,634,634,630,39
|
|
20240730,100300,45402674,630,634,634,630,2002
|
|
20240730,100200,44141406,630,634,634,630,1985
|
|
20240730,100100,42889792,634,632,634,631,495
|
|
20240730,100000,42576986,632,632,632,632,42
|
|
20240730,095900,42550442,632,630,632,630,4099
|
|
20240730,095800,39967862,631,632,632,631,401
|
|
20240730,095700,39714436,632,632,632,632,0
|
|
20240730,095600,39714436,632,632,632,632,1617
|
|
20240730,095500,38692492,632,632,632,632,5
|
|
20240730,095400,38689332,628,628,628,628,0
|
|
20240730,095300,38689332,628,628,628,628,0
|
|
20240730,095200,38689332,628,628,628,628,2857
|
|
20240730,095100,36895136,628,628,628,628,1
|
|
20240730,095000,36894508,631,633,633,631,2005
|
|
20240730,094900,35627384,632,632,632,632,11
|
|
20240730,094800,35620432,632,632,632,632,155
|
|
20240730,094700,35522472,630,630,630,630,3952
|
|
20240730,094600,33032712,628,628,628,628,476
|
|
20240730,094500,32733784,628,628,628,628,163
|
|
20240730,094400,32631420,628,627,628,627,352
|
|
20240730,094300,32410532,628,628,628,628,0
|
|
20240730,094200,32410532,628,628,628,628,0
|
|
20240730,094100,32410532,628,628,628,628,84
|
|
20240730,094000,32357780,628,628,628,628,100
|
|
20240730,093900,32294980,628,628,628,628,777
|
|
20240730,093800,31807024,628,628,628,628,472
|
|
20240730,093700,31510608,630,630,630,630,0
|
|
20240730,093600,31510608,630,630,630,630,0
|
|
20240730,093500,31510608,630,630,630,630,3
|
|
20240730,093400,31508718,630,627,630,622,6313
|
|
20240730,093300,27564268,628,628,628,628,1403
|
|
20240730,093200,26683184,628,628,628,628,925
|
|
20240730,093100,26102284,630,630,630,630,200
|
|
20240730,093000,25976284,630,629,630,628,4703
|
|
20240730,092900,23021801,629,629,629,629,5
|
|
20240730,092800,23018656,629,629,629,629,0
|
|
20240730,092700,23018656,629,628,629,628,1218
|
|
20240730,092600,22253585,629,629,629,629,0
|
|
20240730,092500,22253585,629,629,629,629,250
|
|
20240730,092400,22096335,628,628,628,628,850
|
|
20240730,092300,21562535,628,628,628,628,10
|
|
20240730,092200,21556255,628,628,628,628,555
|
|
20240730,092100,21207715,628,628,628,628,1
|
|
20240730,092000,21207087,625,625,625,622,1215
|
|
20240730,091900,20447802,625,625,625,625,210
|
|
20240730,091800,20316552,625,625,625,625,1162
|
|
20240730,091700,19590302,625,622,625,622,2050
|
|
20240730,091600,18315052,622,620,622,619,8500
|
|
20240730,091500,13051752,619,619,619,619,1533
|
|
20240730,091400,12102825,620,621,621,620,3068
|
|
20240730,091300,10200606,621,621,621,621,860
|
|
20240730,091200,9666546,621,625,625,621,3
|
|
20240730,091100,9664675,623,623,623,623,105
|
|
20240730,091000,9599260,629,629,629,629,0
|
|
20240730,090900,9599260,629,629,629,629,1
|
|
20240730,090800,9598631,629,629,629,629,0
|
|
20240730,090700,9598631,629,629,629,629,0
|
|
20240730,090600,9598631,629,621,629,619,3015
|
|
20240730,090500,7729206,621,621,631,621,312
|
|
20240730,090400,7535377,631,631,631,631,0
|
|
20240730,090300,7535377,631,631,631,631,18
|
|
20240730,090200,7524019,633,628,633,628,2529
|
|
20240730,090100,5935802,628,628,628,618,7005
|
|
20240730,090000,1589454,633,627,633,627,2532
|