587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184400,282578342,533,533,533,533,1388
|
|
20240708,184300,282578342,533,533,533,533,0
|
|
20240708,184200,282578342,533,533,533,533,0
|
|
20240708,184100,282578342,533,533,533,533,0
|
|
20240708,184000,282578342,533,533,533,533,0
|
|
20240708,183900,282578342,533,533,533,533,0
|
|
20240708,183800,282578342,533,533,533,533,0
|
|
20240708,183700,282578342,533,533,533,533,0
|
|
20240708,183600,282578342,533,533,533,533,0
|
|
20240708,183500,282578342,533,533,533,533,0
|
|
20240708,183400,282578342,533,533,533,533,0
|
|
20240708,183300,282578342,533,533,533,533,0
|
|
20240708,183200,282578342,533,533,533,533,0
|
|
20240708,183100,282578342,533,533,533,533,0
|
|
20240708,183000,282578342,533,533,533,533,0
|
|
20240708,182900,282578342,533,533,533,533,0
|
|
20240708,182800,282578342,533,533,533,533,0
|
|
20240708,182700,282578342,533,533,533,533,0
|
|
20240708,182600,282578342,533,533,533,533,0
|
|
20240708,182500,282578342,533,533,533,533,0
|
|
20240708,182400,282578342,533,533,533,533,0
|
|
20240708,182300,282578342,533,533,533,533,0
|
|
20240708,182200,282578342,533,533,533,533,0
|
|
20240708,182100,282578342,533,533,533,533,0
|
|
20240708,182000,282578342,533,533,533,533,0
|
|
20240708,181900,282578342,533,533,533,533,0
|
|
20240708,181800,282578342,533,533,533,533,0
|
|
20240708,181700,282578342,533,533,533,533,0
|
|
20240708,181600,282578342,533,533,533,533,0
|
|
20240708,181500,282578342,533,533,533,533,0
|
|
20240708,181400,282578342,533,533,533,533,1388
|
|
20240708,181300,282578342,533,533,533,533,0
|
|
20240708,181200,282578342,533,533,533,533,0
|
|
20240708,181100,282578342,533,533,533,533,0
|
|
20240708,181000,282578342,533,533,533,533,0
|
|
20240708,180900,282578342,533,533,533,533,0
|
|
20240708,180800,282578342,533,533,533,533,0
|
|
20240708,180700,282578342,533,533,533,533,0
|
|
20240708,180600,282578342,533,533,533,533,0
|
|
20240708,180500,282578342,533,533,533,533,0
|
|
20240708,180400,282578342,533,533,533,533,0
|
|
20240708,180300,282578342,533,533,533,533,0
|
|
20240708,180200,282578342,533,533,533,533,0
|
|
20240708,180100,282578342,533,533,533,533,0
|
|
20240708,180000,282578342,533,533,533,533,0
|
|
20240708,175900,282578342,533,533,533,533,0
|
|
20240708,175800,282578342,533,533,533,533,0
|
|
20240708,175700,282578342,533,533,533,533,0
|
|
20240708,175600,282578342,533,533,533,533,0
|
|
20240708,175500,282578342,533,533,533,533,0
|
|
20240708,175400,282578342,533,533,533,533,0
|
|
20240708,175300,282578342,533,533,533,533,0
|
|
20240708,175200,282578342,533,533,533,533,0
|
|
20240708,175100,282578342,533,533,533,533,0
|
|
20240708,175000,282578342,533,533,533,533,0
|
|
20240708,174900,282578342,533,533,533,533,0
|
|
20240708,174800,282578342,533,533,533,533,0
|
|
20240708,174700,282578342,533,533,533,533,0
|
|
20240708,174600,282578342,533,533,533,533,0
|
|
20240708,174500,282578342,533,533,533,533,0
|
|
20240708,174400,282578342,533,533,533,533,1388
|
|
20240708,174300,282578342,533,533,533,533,0
|
|
20240708,174200,282578342,533,533,533,533,0
|
|
20240708,174100,282578342,533,533,533,533,0
|
|
20240708,174000,282578342,533,533,533,533,0
|
|
20240708,173900,282578342,533,533,533,533,0
|
|
20240708,173800,282578342,533,533,533,533,0
|
|
20240708,173700,282578342,533,533,533,533,0
|
|
20240708,173600,282578342,533,533,533,533,0
|
|
20240708,173500,282578342,533,533,533,533,0
|
|
20240708,173400,282578342,533,533,533,533,0
|
|
20240708,173300,282578342,533,533,533,533,0
|
|
20240708,173200,282578342,533,533,533,533,0
|
|
20240708,173100,282578342,533,533,533,533,0
|
|
20240708,173000,282578342,533,533,533,533,0
|
|
20240708,172900,282578342,533,533,533,533,0
|
|
20240708,172800,282578342,533,533,533,533,0
|
|
20240708,172700,282578342,533,533,533,533,0
|
|
20240708,172600,282578342,533,533,533,533,0
|
|
20240708,172500,282578342,533,533,533,533,0
|
|
20240708,172400,282578342,533,533,533,533,0
|
|
20240708,172300,282578342,533,533,533,533,0
|
|
20240708,172200,282578342,533,533,533,533,0
|
|
20240708,172100,282578342,533,533,533,533,0
|
|
20240708,172000,282578342,533,533,533,533,0
|
|
20240708,171900,282578342,533,533,533,533,0
|
|
20240708,171800,282578342,533,533,533,533,0
|
|
20240708,171700,282578342,533,533,533,533,0
|
|
20240708,171600,282578342,533,533,533,533,0
|
|
20240708,171500,282578342,533,533,533,533,0
|
|
20240708,171400,282578342,533,533,533,533,1388
|
|
20240708,171300,282578342,533,533,533,533,0
|
|
20240708,171200,282578342,533,533,533,533,0
|
|
20240708,171100,282578342,533,533,533,533,0
|
|
20240708,171000,282578342,533,533,533,533,0
|
|
20240708,170900,282578342,533,533,533,533,0
|
|
20240708,170800,282578342,533,533,533,533,0
|
|
20240708,170700,282578342,533,533,533,533,0
|
|
20240708,170600,282578342,533,533,533,533,0
|
|
20240708,170500,282578342,533,533,533,533,0
|
|
20240708,170400,282578342,533,533,533,533,0
|
|
20240708,170300,282578342,533,533,533,533,0
|
|
20240708,170200,282578342,533,533,533,533,0
|
|
20240708,170100,282578342,533,533,533,533,0
|
|
20240708,170000,282578342,533,533,533,533,0
|
|
20240708,165900,282578342,533,533,533,533,0
|
|
20240708,165800,282578342,533,533,533,533,0
|
|
20240708,165700,282578342,533,533,533,533,0
|
|
20240708,165600,282578342,533,533,533,533,0
|
|
20240708,165500,282578342,533,533,533,533,0
|
|
20240708,165400,282578342,533,533,533,533,0
|
|
20240708,165300,282578342,533,533,533,533,0
|
|
20240708,165200,282578342,533,533,533,533,0
|
|
20240708,165100,282578342,533,533,533,533,0
|
|
20240708,165000,282578342,533,533,533,533,0
|
|
20240708,164900,282578342,533,533,533,533,0
|
|
20240708,164800,282578342,533,533,533,533,0
|
|
20240708,164700,282578342,533,533,533,533,0
|
|
20240708,164600,282578342,533,533,533,533,0
|
|
20240708,164500,282578342,533,533,533,533,0
|
|
20240708,164400,282578342,533,533,533,533,1388
|
|
20240708,164300,282578342,533,533,533,533,0
|
|
20240708,164200,282578342,533,533,533,533,0
|
|
20240708,164100,282578342,533,533,533,533,0
|
|
20240708,164000,282578342,533,533,533,533,0
|
|
20240708,163900,282578342,533,533,533,533,0
|
|
20240708,163800,282578342,533,533,533,533,0
|
|
20240708,163700,282578342,533,533,533,533,0
|
|
20240708,163600,282578342,533,533,533,533,0
|
|
20240708,163500,282578342,533,533,533,533,0
|
|
20240708,163400,282578342,533,533,533,533,0
|
|
20240708,163300,282578342,533,533,533,533,0
|
|
20240708,163200,282578342,533,533,533,533,0
|
|
20240708,163100,282578342,533,533,533,533,0
|
|
20240708,163000,282578342,533,533,533,533,0
|
|
20240708,162900,282578342,533,533,533,533,0
|
|
20240708,162800,282578342,533,533,533,533,0
|
|
20240708,162700,282578342,533,533,533,533,0
|
|
20240708,162600,282578342,533,533,533,533,0
|
|
20240708,162500,282578342,533,533,533,533,0
|
|
20240708,162400,282578342,533,533,533,533,0
|
|
20240708,162300,282578342,533,533,533,533,0
|
|
20240708,162200,282578342,533,533,533,533,0
|
|
20240708,162100,282578342,533,533,533,533,0
|
|
20240708,162000,282578342,533,533,533,533,0
|
|
20240708,161900,282578342,533,533,533,533,0
|
|
20240708,161800,282578342,533,533,533,533,0
|
|
20240708,161700,282578342,533,533,533,533,0
|
|
20240708,161600,282578342,533,533,533,533,0
|
|
20240708,161500,282578342,533,533,533,533,0
|
|
20240708,161400,282578342,533,533,533,533,1388
|
|
20240708,161300,282578342,533,533,533,533,0
|
|
20240708,161200,282578342,533,533,533,533,0
|
|
20240708,161100,282578342,533,533,533,533,0
|
|
20240708,161000,282578342,533,533,533,533,0
|
|
20240708,160900,282578342,533,533,533,533,0
|
|
20240708,160800,282578342,533,533,533,533,0
|
|
20240708,160700,282578342,533,533,533,533,0
|
|
20240708,160600,282578342,533,533,533,533,0
|
|
20240708,160500,282578342,533,533,533,533,0
|
|
20240708,160400,282578342,533,533,533,533,0
|
|
20240708,160300,282578342,533,533,533,533,0
|
|
20240708,160200,282578342,533,533,533,533,0
|
|
20240708,160100,282578342,533,533,533,533,0
|
|
20240708,160000,282578342,533,533,533,533,0
|
|
20240708,155900,282578342,533,533,533,533,0
|
|
20240708,155800,282578342,533,533,533,533,0
|
|
20240708,155700,282578342,533,533,533,533,0
|
|
20240708,155600,282578342,533,533,533,533,0
|
|
20240708,155500,282578342,533,533,533,533,0
|
|
20240708,155400,282578342,533,533,533,533,0
|
|
20240708,155300,282578342,533,533,533,533,0
|
|
20240708,155200,282578342,533,533,533,533,0
|
|
20240708,155100,282578342,533,533,533,533,0
|
|
20240708,155000,282578342,533,533,533,533,0
|
|
20240708,154900,282578342,533,533,533,533,0
|
|
20240708,154800,282578342,533,533,533,533,0
|
|
20240708,154700,282578342,533,533,533,533,0
|
|
20240708,154600,282578342,533,533,533,533,0
|
|
20240708,154500,282578342,533,533,533,533,0
|
|
20240708,154400,282578342,533,533,533,533,1388
|
|
20240708,154300,282578342,533,533,533,533,0
|
|
20240708,154200,282578342,533,533,533,533,0
|
|
20240708,154100,282578342,533,533,533,533,0
|
|
20240708,154000,282578342,533,533,533,533,0
|
|
20240708,153900,282578342,533,533,533,533,0
|
|
20240708,153800,282578342,533,533,533,533,0
|
|
20240708,153700,282578342,533,533,533,533,0
|
|
20240708,153600,282578342,533,533,533,533,0
|
|
20240708,153500,282578342,533,533,533,533,0
|
|
20240708,153400,282578342,533,533,533,533,0
|
|
20240708,153300,282578342,533,533,533,533,0
|
|
20240708,153200,282578342,533,533,533,533,0
|
|
20240708,153100,282578342,533,533,533,533,0
|
|
20240708,153000,282578342,533,533,533,533,1388
|
|
20240708,152900,281838538,537,537,537,537,0
|
|
20240708,152800,281838538,537,537,537,537,0
|
|
20240708,152700,281838538,537,537,537,537,0
|
|
20240708,152600,281838538,537,537,537,537,0
|
|
20240708,152500,281838538,537,537,537,537,0
|
|
20240708,152400,281838538,537,537,537,537,0
|
|
20240708,152300,281838538,537,537,537,537,0
|
|
20240708,152200,281838538,537,537,537,537,0
|
|
20240708,152100,281838538,537,537,537,537,0
|
|
20240708,152000,281838538,537,537,537,537,0
|
|
20240708,151900,281838538,537,534,537,534,988
|
|
20240708,151800,281310943,537,537,537,537,0
|
|
20240708,151700,281310943,537,537,537,537,0
|
|
20240708,151600,281310943,537,537,537,537,1
|
|
20240708,151500,281310406,534,535,535,534,2503
|
|
20240708,151400,279973315,538,538,538,538,0
|
|
20240708,151300,279973315,538,538,538,538,24
|
|
20240708,151200,279960403,535,535,535,535,1
|
|
20240708,151100,279959868,535,535,535,535,0
|
|
20240708,151000,279959868,535,535,535,535,547
|
|
20240708,150900,279667223,538,538,538,538,500
|
|
20240708,150800,279398223,538,537,538,537,2879
|
|
20240708,150700,277849622,537,537,537,537,117
|
|
20240708,150600,277786793,537,536,537,536,10000
|
|
20240708,150500,272424976,536,536,536,536,1
|
|
20240708,150400,272424440,536,535,536,535,5
|
|
20240708,150300,272421763,535,535,535,535,1812
|
|
20240708,150200,271452343,535,536,536,535,3
|
|
20240708,150100,271450736,536,536,536,536,1
|
|
20240708,150000,271450200,535,535,535,535,791
|
|
20240708,145900,271027015,535,535,535,535,34
|
|
20240708,145800,271008825,535,535,535,535,0
|
|
20240708,145700,271008825,535,534,535,534,800
|
|
20240708,145600,270581025,535,535,535,535,641
|
|
20240708,145500,270238090,535,535,535,535,991
|
|
20240708,145400,269707905,534,534,534,534,1022
|
|
20240708,145300,269162157,537,537,537,537,0
|
|
20240708,145200,269162157,537,535,537,535,12624
|
|
20240708,145100,262402781,534,534,534,534,46928
|
|
20240708,145000,237343229,534,534,534,534,5
|
|
20240708,144900,237340559,533,534,534,533,2001
|
|
20240708,144800,236272026,534,534,534,534,3
|
|
20240708,144700,236270424,534,532,534,532,10000
|
|
20240708,144600,230939348,531,531,531,531,5
|
|
20240708,144500,230936693,531,531,531,531,1322
|
|
20240708,144400,230234711,531,531,531,531,50
|
|
20240708,144300,230208161,532,532,532,532,0
|
|
20240708,144200,230208161,532,532,532,532,100
|
|
20240708,144100,230154961,531,531,531,531,884
|
|
20240708,144000,229685557,531,531,531,531,25
|
|
20240708,143900,229672282,530,529,530,529,3148
|
|
20240708,143800,228003843,530,529,530,529,41
|
|
20240708,143700,227982153,530,530,530,530,2000
|
|
20240708,143600,226922153,530,530,530,530,0
|
|
20240708,143500,226922153,530,530,530,530,0
|
|
20240708,143400,226922153,530,530,530,530,714
|
|
20240708,143300,226543733,530,527,530,527,10017
|
|
20240708,143200,221250590,527,527,527,527,0
|
|
20240708,143100,221250590,527,527,527,527,0
|
|
20240708,143000,221250590,527,527,527,527,102
|
|
20240708,142900,221196836,527,527,527,527,0
|
|
20240708,142800,221196836,527,527,527,527,0
|
|
20240708,142700,221196836,527,527,527,527,0
|
|
20240708,142600,221196836,527,527,527,527,0
|
|
20240708,142500,221196836,527,526,527,526,2
|
|
20240708,142400,221195783,526,526,526,526,0
|
|
20240708,142300,221195783,526,526,526,526,0
|
|
20240708,142200,221195783,526,526,526,526,2
|
|
20240708,142100,221194731,527,527,527,527,0
|
|
20240708,142000,221194731,527,527,527,527,14619
|
|
20240708,141900,213490518,527,527,527,527,0
|
|
20240708,141800,213490518,527,527,527,527,8194
|
|
20240708,141700,209172280,526,526,526,526,42
|
|
20240708,141600,209150188,526,526,526,526,0
|
|
20240708,141500,209150188,526,526,526,526,1412
|
|
20240708,141400,208407476,526,526,526,526,547
|
|
20240708,141300,208119754,526,526,526,526,2437
|
|
20240708,141200,206837892,526,526,526,526,70
|
|
20240708,141100,206801072,525,525,525,525,5
|
|
20240708,141000,206798447,525,525,525,525,5
|
|
20240708,140900,206795822,525,525,525,525,1005
|
|
20240708,140800,206268197,525,525,525,525,5
|
|
20240708,140700,206265572,524,528,528,520,80611
|
|
20240708,140600,164244253,528,528,528,528,0
|
|
20240708,140500,164244253,528,528,528,528,5731
|
|
20240708,140400,161218285,529,529,529,529,0
|
|
20240708,140300,161218285,529,529,529,529,50
|
|
20240708,140200,161191835,529,529,529,529,0
|
|
20240708,140100,161191835,529,529,529,529,0
|
|
20240708,140000,161191835,529,529,529,529,0
|
|
20240708,135900,161191835,529,529,529,529,0
|
|
20240708,135800,161191835,529,529,529,529,5
|
|
20240708,135700,161189190,529,529,529,529,0
|
|
20240708,135600,161189190,529,529,529,529,0
|
|
20240708,135500,161189190,529,529,529,529,0
|
|
20240708,135400,161189190,529,529,529,529,800
|
|
20240708,135300,160765990,527,527,527,527,0
|
|
20240708,135200,160765990,527,527,527,527,0
|
|
20240708,135100,160765990,527,527,527,527,0
|
|
20240708,135000,160765990,527,527,527,527,0
|
|
20240708,134900,160765990,527,527,527,527,0
|
|
20240708,134800,160765990,527,527,527,527,20
|
|
20240708,134700,160755450,529,529,529,529,1
|
|
20240708,134600,160754921,526,526,526,526,0
|
|
20240708,134500,160754921,526,527,527,526,140
|
|
20240708,134400,160681165,526,526,526,526,0
|
|
20240708,134300,160681165,526,526,526,526,0
|
|
20240708,134200,160681165,526,526,526,526,0
|
|
20240708,134100,160681165,526,526,526,526,0
|
|
20240708,134000,160681165,526,526,526,526,81
|
|
20240708,133900,160638559,526,528,528,526,201
|
|
20240708,133800,160532439,529,529,529,529,38
|
|
20240708,133700,160512337,528,528,528,528,0
|
|
20240708,133600,160512337,528,528,528,528,0
|
|
20240708,133500,160512337,528,528,528,528,0
|
|
20240708,133400,160512337,528,528,528,528,4571
|
|
20240708,133300,158098849,528,528,528,528,1
|
|
20240708,133200,158098321,528,528,528,528,0
|
|
20240708,133100,158098321,528,528,528,528,0
|
|
20240708,133000,158098321,528,528,528,528,0
|
|
20240708,132900,158098321,528,528,528,528,0
|
|
20240708,132800,158098321,528,528,528,528,0
|
|
20240708,132700,158098321,528,528,528,528,0
|
|
20240708,132600,158098321,528,528,528,528,0
|
|
20240708,132500,158098321,528,528,528,528,4
|
|
20240708,132400,158096209,525,525,525,525,0
|
|
20240708,132300,158096209,525,525,525,525,0
|
|
20240708,132200,158096209,525,527,527,525,10000
|
|
20240708,132100,152830887,527,527,527,527,140
|
|
20240708,132000,152757107,527,527,527,527,0
|
|
20240708,131900,152757107,527,527,527,527,1155
|
|
20240708,131800,152148422,525,525,525,525,0
|
|
20240708,131700,152148422,525,525,525,525,0
|
|
20240708,131600,152148422,525,525,525,525,0
|
|
20240708,131500,152148422,525,525,525,525,0
|
|
20240708,131400,152148422,525,525,525,525,0
|
|
20240708,131300,152148422,525,525,525,525,1894
|
|
20240708,131200,151154072,525,525,525,525,0
|
|
20240708,131100,151154072,525,525,525,525,0
|
|
20240708,131000,151154072,525,525,525,525,400
|
|
20240708,130900,150944072,529,529,529,529,0
|
|
20240708,130800,150944072,529,529,529,529,0
|
|
20240708,130700,150944072,529,529,529,529,100
|
|
20240708,130600,150891172,529,529,529,529,2
|
|
20240708,130500,150890114,525,525,525,525,0
|
|
20240708,130400,150890114,525,525,525,525,0
|
|
20240708,130300,150890114,525,525,525,525,0
|
|
20240708,130200,150890114,525,525,525,525,0
|
|
20240708,130100,150890114,525,529,529,525,46
|
|
20240708,130000,150865864,529,529,529,529,3830
|
|
20240708,125900,148839794,530,530,530,530,0
|
|
20240708,125800,148839794,530,530,530,530,0
|
|
20240708,125700,148839794,530,530,530,530,0
|
|
20240708,125600,148839794,530,530,530,530,0
|
|
20240708,125500,148839794,530,530,530,530,0
|
|
20240708,125400,148839794,530,530,530,530,2
|
|
20240708,125300,148838734,530,530,530,530,17
|
|
20240708,125200,148829724,525,525,525,525,0
|
|
20240708,125100,148829724,525,525,525,525,3
|
|
20240708,125000,148828149,530,530,530,530,0
|
|
20240708,124900,148828149,530,530,530,530,3
|
|
20240708,124800,148826559,529,529,529,529,0
|
|
20240708,124700,148826559,529,526,530,526,4494
|
|
20240708,124600,146451912,526,526,526,526,0
|
|
20240708,124500,146451912,526,526,526,526,0
|
|
20240708,124400,146451912,526,526,526,526,0
|
|
20240708,124300,146451912,526,526,526,526,4
|
|
20240708,124200,146449808,526,526,526,526,15
|
|
20240708,124100,146441918,526,526,526,526,15
|
|
20240708,124000,146434028,526,526,526,526,10
|
|
20240708,123900,146428768,527,527,527,527,5
|
|
20240708,123800,146426133,524,524,524,524,1
|
|
20240708,123700,146425609,524,524,524,524,0
|
|
20240708,123600,146425609,524,525,525,524,901
|
|
20240708,123500,145953339,528,528,528,528,0
|
|
20240708,123400,145953339,528,528,528,528,0
|
|
20240708,123300,145953339,528,528,528,528,14
|
|
20240708,123200,145945947,528,528,528,528,0
|
|
20240708,123100,145945947,528,528,528,528,0
|
|
20240708,123000,145945947,528,528,528,528,0
|
|
20240708,122900,145945947,528,528,528,528,0
|
|
20240708,122800,145945947,528,528,528,528,50
|
|
20240708,122700,145919547,528,528,528,528,1
|
|
20240708,122600,145919019,525,525,525,525,327
|
|
20240708,122500,145747344,525,525,525,525,0
|
|
20240708,122400,145747344,525,525,525,525,4529
|
|
20240708,122300,143369619,525,527,527,525,9485
|
|
20240708,122200,138387499,526,526,526,526,0
|
|
20240708,122100,138387499,526,526,526,526,0
|
|
20240708,122000,138387499,526,526,526,526,0
|
|
20240708,121900,138387499,526,526,526,526,37
|
|
20240708,121800,138368037,526,526,526,526,0
|
|
20240708,121700,138368037,526,526,526,526,0
|
|
20240708,121600,138368037,526,526,526,526,0
|
|
20240708,121500,138368037,526,526,526,526,0
|
|
20240708,121400,138368037,526,526,526,526,0
|
|
20240708,121300,138368037,526,526,526,526,0
|
|
20240708,121200,138368037,526,527,527,526,11
|
|
20240708,121100,138362249,526,526,526,526,128
|
|
20240708,121000,138294921,526,526,526,526,300
|
|
20240708,120900,138137121,526,526,526,526,0
|
|
20240708,120800,138137121,526,526,526,526,4
|
|
20240708,120700,138135017,526,526,526,526,0
|
|
20240708,120600,138135017,526,526,526,526,62
|
|
20240708,120500,138102405,527,527,527,527,0
|
|
20240708,120400,138102405,527,527,527,527,0
|
|
20240708,120300,138102405,527,527,527,527,0
|
|
20240708,120200,138102405,527,528,528,527,4
|
|
20240708,120100,138100296,528,528,528,528,1500
|
|
20240708,120000,137308296,528,528,528,528,0
|
|
20240708,115900,137308296,528,528,528,528,0
|
|
20240708,115800,137308296,528,528,528,528,0
|
|
20240708,115700,137308296,528,528,528,528,8
|
|
20240708,115600,137304072,528,527,528,527,25
|
|
20240708,115500,137290873,528,528,528,528,75
|
|
20240708,115400,137251273,528,528,528,528,1
|
|
20240708,115300,137250745,528,528,528,528,0
|
|
20240708,115200,137250745,528,528,528,528,0
|
|
20240708,115100,137250745,528,528,528,528,0
|
|
20240708,115000,137250745,528,528,528,528,0
|
|
20240708,114900,137250745,528,528,528,528,3000
|
|
20240708,114800,135666745,528,528,528,528,0
|
|
20240708,114700,135666745,528,528,528,528,0
|
|
20240708,114600,135666745,528,528,528,528,3
|
|
20240708,114500,135665161,528,528,528,528,2
|
|
20240708,114400,135664105,528,528,528,528,6
|
|
20240708,114300,135660937,525,526,526,525,1500
|
|
20240708,114200,134872434,528,528,528,528,0
|
|
20240708,114100,134872434,528,528,528,528,0
|
|
20240708,114000,134872434,528,528,528,528,1
|
|
20240708,113900,134871906,528,528,528,528,0
|
|
20240708,113800,134871906,528,528,528,528,100
|
|
20240708,113700,134819106,528,528,528,528,1
|
|
20240708,113600,134818578,528,528,528,528,0
|
|
20240708,113500,134818578,528,528,528,528,0
|
|
20240708,113400,134818578,528,528,528,528,0
|
|
20240708,113300,134818578,528,528,528,528,10
|
|
20240708,113200,134813298,525,525,525,525,0
|
|
20240708,113100,134813298,525,525,525,525,0
|
|
20240708,113000,134813298,525,525,525,525,0
|
|
20240708,112900,134813298,525,525,525,525,0
|
|
20240708,112800,134813298,525,525,525,525,0
|
|
20240708,112700,134813298,525,525,525,525,0
|
|
20240708,112600,134813298,525,525,525,525,0
|
|
20240708,112500,134813298,525,525,525,525,256
|
|
20240708,112400,134678898,524,530,530,524,791
|
|
20240708,112300,134262990,527,527,527,527,600
|
|
20240708,112200,133946790,530,530,530,530,1
|
|
20240708,112100,133946260,530,530,530,530,0
|
|
20240708,112000,133946260,530,530,530,530,0
|
|
20240708,111900,133946260,530,530,530,530,6
|
|
20240708,111800,133943080,526,526,526,526,0
|
|
20240708,111700,133943080,526,526,526,526,200
|
|
20240708,111600,133837880,530,530,530,530,0
|
|
20240708,111500,133837880,530,530,530,530,0
|
|
20240708,111400,133837880,530,530,530,530,0
|
|
20240708,111300,133837880,530,530,530,530,1
|
|
20240708,111200,133837350,526,526,526,526,188
|
|
20240708,111100,133738462,526,526,526,526,0
|
|
20240708,111000,133738462,526,527,527,526,3990
|
|
20240708,110900,131639029,530,527,530,527,2034
|
|
20240708,110800,130561111,530,528,530,528,1510
|
|
20240708,110700,129762387,528,528,528,528,0
|
|
20240708,110600,129762387,528,528,528,528,7
|
|
20240708,110500,129758691,527,527,527,527,0
|
|
20240708,110400,129758691,527,527,527,527,60
|
|
20240708,110300,129727071,528,528,528,528,100
|
|
20240708,110200,129674271,528,530,530,528,2586
|
|
20240708,110100,128303697,530,530,530,530,21
|
|
20240708,110000,128292567,530,530,530,530,0
|
|
20240708,105900,128292567,530,527,530,527,101
|
|
20240708,105800,128239337,527,527,527,527,1
|
|
20240708,105700,128238810,530,528,530,527,41
|
|
20240708,105600,128217146,530,530,530,530,101
|
|
20240708,105500,128163616,529,529,529,529,24
|
|
20240708,105400,128150920,529,529,529,529,8
|
|
20240708,105300,128146688,529,528,529,528,1729
|
|
20240708,105200,127232048,527,527,527,527,24
|
|
20240708,105100,127219400,528,528,528,528,0
|
|
20240708,105000,127219400,528,528,528,528,15
|
|
20240708,104900,127211480,528,528,528,528,0
|
|
20240708,104800,127211480,528,528,528,528,189
|
|
20240708,104700,127111688,527,527,527,527,0
|
|
20240708,104600,127111688,527,528,528,527,9
|
|
20240708,104500,127106944,527,526,527,526,11
|
|
20240708,104400,127101153,527,528,528,527,10
|
|
20240708,104300,127095878,528,528,528,528,168
|
|
20240708,104200,127007174,527,527,527,527,12
|
|
20240708,104100,127000850,528,528,528,528,150
|
|
20240708,104000,126921650,528,528,528,528,500
|
|
20240708,103900,126657650,527,527,528,527,1015
|
|
20240708,103800,126121745,527,527,527,527,5
|
|
20240708,103700,126119110,526,526,526,526,0
|
|
20240708,103600,126119110,526,526,526,526,0
|
|
20240708,103500,126119110,526,526,526,526,24
|
|
20240708,103400,126106486,526,526,526,526,84
|
|
20240708,103300,126062302,526,526,526,526,159
|
|
20240708,103200,125978668,530,530,530,530,930
|
|
20240708,103100,125485768,530,531,531,523,41909
|
|
20240708,103000,103382350,531,531,531,531,185
|
|
20240708,102900,103284115,533,533,533,533,0
|
|
20240708,102800,103284115,533,533,533,533,3
|
|
20240708,102700,103282516,531,532,533,531,3679
|
|
20240708,102600,101326165,533,532,534,531,1111
|
|
20240708,102500,100735088,532,534,534,532,3205
|
|
20240708,102400,99029782,534,534,534,532,15
|
|
20240708,102300,99021782,535,535,535,535,1
|
|
20240708,102200,99021247,535,535,535,535,0
|
|
20240708,102100,99021247,535,535,535,535,8
|
|
20240708,102000,99016967,535,534,535,532,1518
|
|
20240708,101900,98206325,534,534,534,534,200
|
|
20240708,101800,98099525,534,534,534,534,506
|
|
20240708,101700,97829321,534,533,534,533,24
|
|
20240708,101600,97816519,533,533,533,533,500
|
|
20240708,101500,97550019,531,532,532,531,10
|
|
20240708,101400,97544704,533,533,533,533,123
|
|
20240708,101300,97479145,533,533,533,533,10
|
|
20240708,101200,97473815,531,533,533,531,15
|
|
20240708,101100,97465835,533,530,533,530,305
|
|
20240708,101000,97303547,531,531,531,531,0
|
|
20240708,100900,97303547,531,529,533,529,6115
|
|
20240708,100800,94053809,527,528,528,527,187
|
|
20240708,100700,93955210,529,529,529,529,0
|
|
20240708,100600,93955210,529,529,529,529,1
|
|
20240708,100500,93954681,527,531,531,527,21
|
|
20240708,100400,93943564,531,531,531,531,400
|
|
20240708,100300,93731164,531,528,531,528,931
|
|
20240708,100200,93239569,526,526,526,526,27
|
|
20240708,100100,93225367,527,530,530,527,23
|
|
20240708,100000,93213210,528,529,530,528,1355
|
|
20240708,095900,92495275,530,528,530,528,50
|
|
20240708,095800,92468788,527,530,530,527,11
|
|
20240708,095700,92462988,528,529,529,528,10
|
|
20240708,095600,92457703,530,530,530,530,0
|
|
20240708,095500,92457703,530,529,530,529,10
|
|
20240708,095400,92452405,528,528,528,528,0
|
|
20240708,095300,92452405,528,530,530,528,15
|
|
20240708,095200,92444470,530,527,530,527,1315
|
|
20240708,095100,91749680,527,527,527,527,1
|
|
20240708,095000,91749153,527,531,531,527,28
|
|
20240708,094900,91734289,531,529,531,529,1230
|
|
20240708,094800,91081854,529,529,529,529,502
|
|
20240708,094700,90816296,529,529,529,524,219
|
|
20240708,094600,90700525,527,527,527,527,1
|
|
20240708,094500,90699998,524,524,524,524,1
|
|
20240708,094400,90699474,528,527,528,527,12814
|
|
20240708,094300,83941352,527,527,527,527,0
|
|
20240708,094200,83941352,527,526,527,526,6
|
|
20240708,094100,83938191,526,526,526,526,2000
|
|
20240708,094000,82886191,526,526,526,526,1003
|
|
20240708,093900,82358613,522,522,522,522,10
|
|
20240708,093800,82353393,522,522,522,522,15
|
|
20240708,093700,82345563,523,527,527,522,5038
|
|
20240708,093600,79712147,524,527,527,524,3501
|
|
20240708,093500,77874619,524,524,524,524,299
|
|
20240708,093400,77717943,524,525,525,524,10510
|
|
20240708,093300,72206858,526,526,526,526,396
|
|
20240708,093200,71998562,526,528,528,526,1114
|
|
20240708,093100,71410578,528,528,528,528,1790
|
|
20240708,093000,70465458,528,528,528,528,100
|
|
20240708,092900,70412658,528,527,528,527,5203
|
|
20240708,092800,67665777,528,528,528,528,100
|
|
20240708,092700,67612977,527,528,528,527,128
|
|
20240708,092600,67545403,527,527,527,527,787
|
|
20240708,092500,67130654,527,527,527,527,629
|
|
20240708,092400,66799171,527,526,527,526,1501
|
|
20240708,092300,66009445,525,523,525,522,4276
|
|
20240708,092200,63767770,524,524,524,523,1500
|
|
20240708,092100,62982268,524,523,524,523,2002
|
|
20240708,092000,61933221,523,523,523,523,500
|
|
20240708,091900,61671721,522,522,522,522,0
|
|
20240708,091800,61671721,522,520,522,520,3167
|
|
20240708,091700,60018585,519,520,520,519,225
|
|
20240708,091600,59901792,519,519,519,519,4227
|
|
20240708,091500,57707979,519,519,522,519,1349
|
|
20240708,091400,57005436,518,518,518,518,287
|
|
20240708,091300,56856770,518,522,522,518,3609
|
|
20240708,091200,54983808,522,522,522,522,100
|
|
20240708,091100,54931608,525,518,526,510,16472
|
|
20240708,091000,46420466,517,520,523,517,14725
|
|
20240708,090900,38781896,520,525,525,519,24973
|
|
20240708,090800,25758707,525,526,526,525,622
|
|
20240708,090700,25432156,527,525,527,524,5104
|
|
20240708,090600,22751231,528,527,528,523,3221
|
|
20240708,090500,21062085,524,525,525,523,11718
|
|
20240708,090400,14931427,524,525,525,524,1046
|
|
20240708,090300,14383298,523,529,529,522,11128
|
|
20240708,090200,8514243,530,530,530,529,3244
|
|
20240708,090100,6796241,533,537,537,533,4869
|
|
20240708,090000,4200971,535,539,539,535,7803
|