624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192100,193632637,226,226,226,226,2774
|
|
20240724,192000,193632637,226,226,226,226,0
|
|
20240724,191900,193632637,226,226,226,226,0
|
|
20240724,191800,193632637,226,226,226,226,0
|
|
20240724,191700,193632637,226,226,226,226,0
|
|
20240724,191600,193632637,226,226,226,226,0
|
|
20240724,191500,193632637,226,226,226,226,0
|
|
20240724,191400,193632637,226,226,226,226,0
|
|
20240724,191300,193632637,226,226,226,226,0
|
|
20240724,191200,193632637,226,226,226,226,0
|
|
20240724,191100,193632637,226,226,226,226,0
|
|
20240724,191000,193632637,226,226,226,226,0
|
|
20240724,190900,193632637,226,226,226,226,0
|
|
20240724,190800,193632637,226,226,226,226,0
|
|
20240724,190700,193632637,226,226,226,226,0
|
|
20240724,190600,193632637,226,226,226,226,0
|
|
20240724,190500,193632637,226,226,226,226,0
|
|
20240724,190400,193632637,226,226,226,226,0
|
|
20240724,190300,193632637,226,226,226,226,0
|
|
20240724,190200,193632637,226,226,226,226,0
|
|
20240724,190100,193632637,226,226,226,226,0
|
|
20240724,190000,193632637,226,226,226,226,0
|
|
20240724,185900,193632637,226,226,226,226,0
|
|
20240724,185800,193632637,226,226,226,226,0
|
|
20240724,185700,193632637,226,226,226,226,0
|
|
20240724,185600,193632637,226,226,226,226,0
|
|
20240724,185500,193632637,226,226,226,226,0
|
|
20240724,185400,193632637,226,226,226,226,0
|
|
20240724,185300,193632637,226,226,226,226,0
|
|
20240724,185200,193632637,226,226,226,226,0
|
|
20240724,185100,193632637,226,226,226,226,2774
|
|
20240724,185000,193632637,226,226,226,226,0
|
|
20240724,184900,193632637,226,226,226,226,0
|
|
20240724,184800,193632637,226,226,226,226,0
|
|
20240724,184700,193632637,226,226,226,226,0
|
|
20240724,184600,193632637,226,226,226,226,0
|
|
20240724,184500,193632637,226,226,226,226,0
|
|
20240724,184400,193632637,226,226,226,226,0
|
|
20240724,184300,193632637,226,226,226,226,0
|
|
20240724,184200,193632637,226,226,226,226,0
|
|
20240724,184100,193632637,226,226,226,226,0
|
|
20240724,184000,193632637,226,226,226,226,0
|
|
20240724,183900,193632637,226,226,226,226,0
|
|
20240724,183800,193632637,226,226,226,226,0
|
|
20240724,183700,193632637,226,226,226,226,0
|
|
20240724,183600,193632637,226,226,226,226,0
|
|
20240724,183500,193632637,226,226,226,226,0
|
|
20240724,183400,193632637,226,226,226,226,0
|
|
20240724,183300,193632637,226,226,226,226,0
|
|
20240724,183200,193632637,226,226,226,226,0
|
|
20240724,183100,193632637,226,226,226,226,0
|
|
20240724,183000,193632637,226,226,226,226,0
|
|
20240724,182900,193632637,226,226,226,226,0
|
|
20240724,182800,193632637,226,226,226,226,0
|
|
20240724,182700,193632637,226,226,226,226,0
|
|
20240724,182600,193632637,226,226,226,226,0
|
|
20240724,182500,193632637,226,226,226,226,0
|
|
20240724,182400,193632637,226,226,226,226,0
|
|
20240724,182300,193632637,226,226,226,226,0
|
|
20240724,182200,193632637,226,226,226,226,0
|
|
20240724,182100,193632637,226,226,226,226,2774
|
|
20240724,182000,193632637,226,226,226,226,0
|
|
20240724,181900,193632637,226,226,226,226,0
|
|
20240724,181800,193632637,226,226,226,226,0
|
|
20240724,181700,193632637,226,226,226,226,0
|
|
20240724,181600,193632637,226,226,226,226,0
|
|
20240724,181500,193632637,226,226,226,226,0
|
|
20240724,181400,193632637,226,226,226,226,0
|
|
20240724,181300,193632637,226,226,226,226,0
|
|
20240724,181200,193632637,226,226,226,226,0
|
|
20240724,181100,193632637,226,226,226,226,0
|
|
20240724,181000,193632637,226,226,226,226,0
|
|
20240724,180900,193632637,226,226,226,226,0
|
|
20240724,180800,193632637,226,226,226,226,0
|
|
20240724,180700,193632637,226,226,226,226,0
|
|
20240724,180600,193632637,226,226,226,226,0
|
|
20240724,180500,193632637,226,226,226,226,0
|
|
20240724,180400,193632637,226,226,226,226,0
|
|
20240724,180300,193632637,226,226,226,226,0
|
|
20240724,180200,193632637,226,226,226,226,0
|
|
20240724,180100,193632637,226,226,226,226,0
|
|
20240724,180000,193632637,226,226,226,226,0
|
|
20240724,175900,193632637,226,226,226,226,0
|
|
20240724,175800,193632637,226,226,226,226,0
|
|
20240724,175700,193632637,226,226,226,226,0
|
|
20240724,175600,193632637,226,226,226,226,0
|
|
20240724,175500,193632637,226,226,226,226,0
|
|
20240724,175400,193632637,226,226,226,226,0
|
|
20240724,175300,193632637,226,226,226,226,0
|
|
20240724,175200,193632637,226,226,226,226,0
|
|
20240724,175100,193632637,226,226,226,226,2774
|
|
20240724,175000,193632637,226,226,226,226,0
|
|
20240724,174900,193632637,226,226,226,226,0
|
|
20240724,174800,193632637,226,226,226,226,0
|
|
20240724,174700,193632637,226,226,226,226,0
|
|
20240724,174600,193632637,226,226,226,226,0
|
|
20240724,174500,193632637,226,226,226,226,0
|
|
20240724,174400,193632637,226,226,226,226,0
|
|
20240724,174300,193632637,226,226,226,226,0
|
|
20240724,174200,193632637,226,226,226,226,0
|
|
20240724,174100,193632637,226,226,226,226,0
|
|
20240724,174000,193632637,226,226,226,226,0
|
|
20240724,173900,193632637,226,226,226,226,0
|
|
20240724,173800,193632637,226,226,226,226,0
|
|
20240724,173700,193632637,226,226,226,226,0
|
|
20240724,173600,193632637,226,226,226,226,0
|
|
20240724,173500,193632637,226,226,226,226,0
|
|
20240724,173400,193632637,226,226,226,226,0
|
|
20240724,173300,193632637,226,226,226,226,0
|
|
20240724,173200,193632637,226,226,226,226,0
|
|
20240724,173100,193632637,226,226,226,226,0
|
|
20240724,173000,193632637,226,226,226,226,0
|
|
20240724,172900,193632637,226,226,226,226,0
|
|
20240724,172800,193632637,226,226,226,226,0
|
|
20240724,172700,193632637,226,226,226,226,0
|
|
20240724,172600,193632637,226,226,226,226,0
|
|
20240724,172500,193632637,226,226,226,226,0
|
|
20240724,172400,193632637,226,226,226,226,0
|
|
20240724,172300,193632637,226,226,226,226,0
|
|
20240724,172200,193632637,226,226,226,226,0
|
|
20240724,172100,193632637,226,226,226,226,2774
|
|
20240724,172000,193632637,226,226,226,226,0
|
|
20240724,171900,193632637,226,226,226,226,0
|
|
20240724,171800,193632637,226,226,226,226,0
|
|
20240724,171700,193632637,226,226,226,226,0
|
|
20240724,171600,193632637,226,226,226,226,0
|
|
20240724,171500,193632637,226,226,226,226,0
|
|
20240724,171400,193632637,226,226,226,226,0
|
|
20240724,171300,193632637,226,226,226,226,0
|
|
20240724,171200,193632637,226,226,226,226,0
|
|
20240724,171100,193632637,226,226,226,226,0
|
|
20240724,171000,193632637,226,226,226,226,0
|
|
20240724,170900,193632637,226,226,226,226,0
|
|
20240724,170800,193632637,226,226,226,226,0
|
|
20240724,170700,193632637,226,226,226,226,0
|
|
20240724,170600,193632637,226,226,226,226,0
|
|
20240724,170500,193632637,226,226,226,226,0
|
|
20240724,170400,193632637,226,226,226,226,0
|
|
20240724,170300,193632637,226,226,226,226,0
|
|
20240724,170200,193632637,226,226,226,226,0
|
|
20240724,170100,193632637,226,226,226,226,0
|
|
20240724,170000,193632637,226,226,226,226,0
|
|
20240724,165900,193632637,226,226,226,226,0
|
|
20240724,165800,193632637,226,226,226,226,0
|
|
20240724,165700,193632637,226,226,226,226,0
|
|
20240724,165600,193632637,226,226,226,226,0
|
|
20240724,165500,193632637,226,226,226,226,0
|
|
20240724,165400,193632637,226,226,226,226,0
|
|
20240724,165300,193632637,226,226,226,226,0
|
|
20240724,165200,193632637,226,226,226,226,0
|
|
20240724,165100,193632637,226,226,226,226,2774
|
|
20240724,165000,193632637,226,226,226,226,0
|
|
20240724,164900,193632637,226,226,226,226,0
|
|
20240724,164800,193632637,226,226,226,226,0
|
|
20240724,164700,193632637,226,226,226,226,0
|
|
20240724,164600,193632637,226,226,226,226,0
|
|
20240724,164500,193632637,226,226,226,226,0
|
|
20240724,164400,193632637,226,226,226,226,0
|
|
20240724,164300,193632637,226,226,226,226,0
|
|
20240724,164200,193632637,226,226,226,226,0
|
|
20240724,164100,193632637,226,226,226,226,0
|
|
20240724,164000,193632637,226,226,226,226,0
|
|
20240724,163900,193632637,226,226,226,226,0
|
|
20240724,163800,193632637,226,226,226,226,0
|
|
20240724,163700,193632637,226,226,226,226,0
|
|
20240724,163600,193632637,226,226,226,226,0
|
|
20240724,163500,193632637,226,226,226,226,0
|
|
20240724,163400,193632637,226,226,226,226,0
|
|
20240724,163300,193632637,226,226,226,226,0
|
|
20240724,163200,193632637,226,226,226,226,0
|
|
20240724,163100,193632637,226,226,226,226,0
|
|
20240724,163000,193632637,226,226,226,226,0
|
|
20240724,162900,193632637,226,226,226,226,0
|
|
20240724,162800,193632637,226,226,226,226,0
|
|
20240724,162700,193632637,226,226,226,226,0
|
|
20240724,162600,193632637,226,226,226,226,0
|
|
20240724,162500,193632637,226,226,226,226,0
|
|
20240724,162400,193632637,226,226,226,226,0
|
|
20240724,162300,193632637,226,226,226,226,0
|
|
20240724,162200,193632637,226,226,226,226,0
|
|
20240724,162100,193632637,226,226,226,226,2774
|
|
20240724,162000,193632637,226,226,226,226,0
|
|
20240724,161900,193632637,226,226,226,226,0
|
|
20240724,161800,193632637,226,226,226,226,0
|
|
20240724,161700,193632637,226,226,226,226,0
|
|
20240724,161600,193632637,226,226,226,226,0
|
|
20240724,161500,193632637,226,226,226,226,0
|
|
20240724,161400,193632637,226,226,226,226,0
|
|
20240724,161300,193632637,226,226,226,226,0
|
|
20240724,161200,193632637,226,226,226,226,0
|
|
20240724,161100,193632637,226,226,226,226,0
|
|
20240724,161000,193632637,226,226,226,226,0
|
|
20240724,160900,193632637,226,226,226,226,0
|
|
20240724,160800,193632637,226,226,226,226,0
|
|
20240724,160700,193632637,226,226,226,226,0
|
|
20240724,160600,193632637,226,226,226,226,0
|
|
20240724,160500,193632637,226,226,226,226,0
|
|
20240724,160400,193632637,226,226,226,226,0
|
|
20240724,160300,193632637,226,226,226,226,0
|
|
20240724,160200,193632637,226,226,226,226,0
|
|
20240724,160100,193632637,226,226,226,226,0
|
|
20240724,160000,193632637,226,226,226,226,0
|
|
20240724,155900,193632637,226,226,226,226,0
|
|
20240724,155800,193632637,226,226,226,226,0
|
|
20240724,155700,193632637,226,226,226,226,0
|
|
20240724,155600,193632637,226,226,226,226,0
|
|
20240724,155500,193632637,226,226,226,226,0
|
|
20240724,155400,193632637,226,226,226,226,0
|
|
20240724,155300,193632637,226,226,226,226,0
|
|
20240724,155200,193632637,226,226,226,226,0
|
|
20240724,155100,193632637,226,226,226,226,2774
|
|
20240724,155000,193632637,226,226,226,226,0
|
|
20240724,154900,193632637,226,226,226,226,0
|
|
20240724,154800,193632637,226,226,226,226,0
|
|
20240724,154700,193632637,226,226,226,226,0
|
|
20240724,154600,193632637,226,226,226,226,0
|
|
20240724,154500,193632637,226,226,226,226,0
|
|
20240724,154400,193632637,226,226,226,226,0
|
|
20240724,154300,193632637,226,226,226,226,0
|
|
20240724,154200,193632637,226,226,226,226,0
|
|
20240724,154100,193632637,226,226,226,226,0
|
|
20240724,154000,193632637,226,226,226,226,0
|
|
20240724,153900,193632637,226,226,226,226,0
|
|
20240724,153800,193632637,226,226,226,226,0
|
|
20240724,153700,193632637,226,226,226,226,0
|
|
20240724,153600,193632637,226,226,226,226,0
|
|
20240724,153500,193632637,226,226,226,226,0
|
|
20240724,153400,193632637,226,226,226,226,0
|
|
20240724,153300,193632637,226,226,226,226,0
|
|
20240724,153200,193632637,226,226,226,226,0
|
|
20240724,153100,193632637,226,226,226,226,0
|
|
20240724,153000,193632637,226,226,226,226,2774
|
|
20240724,152900,193005713,226,226,226,226,0
|
|
20240724,152800,193005713,226,226,226,226,0
|
|
20240724,152700,193005713,226,226,226,226,0
|
|
20240724,152600,193005713,226,226,226,226,0
|
|
20240724,152500,193005713,226,226,226,226,0
|
|
20240724,152400,193005713,226,226,226,226,0
|
|
20240724,152300,193005713,226,226,226,226,0
|
|
20240724,152200,193005713,226,226,226,226,0
|
|
20240724,152100,193005713,226,226,226,226,0
|
|
20240724,152000,193005713,226,226,226,226,0
|
|
20240724,151900,193005713,226,226,226,226,592
|
|
20240724,151800,192871921,226,226,226,226,9438
|
|
20240724,151700,190738933,226,227,227,226,93
|
|
20240724,151600,190717908,226,226,226,226,1000
|
|
20240724,151500,190491908,227,227,227,227,0
|
|
20240724,151400,190491908,227,227,227,227,6
|
|
20240724,151300,190490546,227,227,227,227,18
|
|
20240724,151200,190486460,227,227,227,227,315
|
|
20240724,151100,190414955,227,227,227,227,1700
|
|
20240724,151000,190029055,227,227,227,227,1304
|
|
20240724,150900,189733047,227,227,227,227,3700
|
|
20240724,150800,188893147,227,227,227,227,2875
|
|
20240724,150700,188240522,227,227,227,227,0
|
|
20240724,150600,188240522,227,227,227,227,2929
|
|
20240724,150500,187575639,228,228,228,228,253
|
|
20240724,150400,187517955,228,228,228,228,100
|
|
20240724,150300,187495155,227,227,227,227,3523
|
|
20240724,150200,186695434,227,227,227,227,500
|
|
20240724,150100,186581934,226,226,226,225,2893
|
|
20240724,150000,185928123,226,226,226,226,1247
|
|
20240724,145900,185646301,227,227,227,227,3510
|
|
20240724,145800,184849531,226,226,226,226,0
|
|
20240724,145700,184849531,226,226,226,226,0
|
|
20240724,145600,184849531,226,226,226,226,0
|
|
20240724,145500,184849531,226,226,226,226,10
|
|
20240724,145400,184847271,226,226,226,226,297
|
|
20240724,145300,184780149,225,226,226,225,110
|
|
20240724,145200,184755354,226,226,226,226,50
|
|
20240724,145100,184744054,225,225,225,225,0
|
|
20240724,145000,184744054,225,225,225,225,3
|
|
20240724,144900,184743379,226,227,227,226,4448
|
|
20240724,144800,183738096,226,226,226,226,10658
|
|
20240724,144700,181329388,226,227,227,226,10010
|
|
20240724,144600,179067118,226,226,226,226,0
|
|
20240724,144500,179067118,226,226,226,226,0
|
|
20240724,144400,179067118,226,226,226,226,12278
|
|
20240724,144300,176292290,226,227,227,226,10
|
|
20240724,144200,176290021,227,227,227,227,0
|
|
20240724,144100,176290021,227,227,227,227,0
|
|
20240724,144000,176290021,227,227,227,227,510
|
|
20240724,143900,176174251,227,227,227,227,132
|
|
20240724,143800,176144287,226,226,226,226,0
|
|
20240724,143700,176144287,226,227,227,226,604
|
|
20240724,143600,176007183,227,227,227,227,0
|
|
20240724,143500,176007183,227,227,227,227,1
|
|
20240724,143400,176006956,227,227,227,227,4981
|
|
20240724,143300,174876269,227,227,227,227,26
|
|
20240724,143200,174870367,227,227,227,227,0
|
|
20240724,143100,174870367,227,227,227,227,39
|
|
20240724,143000,174861514,227,227,227,227,0
|
|
20240724,142900,174861514,227,227,227,227,2
|
|
20240724,142800,174861060,227,227,227,226,4905
|
|
20240724,142700,173752526,227,227,227,227,44
|
|
20240724,142600,173742538,227,227,227,227,24118
|
|
20240724,142500,168267752,228,228,228,228,0
|
|
20240724,142400,168267752,228,228,228,228,8
|
|
20240724,142300,168265928,228,228,228,228,39
|
|
20240724,142200,168257036,228,228,228,228,0
|
|
20240724,142100,168257036,228,228,228,228,0
|
|
20240724,142000,168257036,228,228,228,228,0
|
|
20240724,141900,168257036,228,228,228,228,0
|
|
20240724,141800,168257036,228,228,228,228,0
|
|
20240724,141700,168257036,228,228,228,228,4
|
|
20240724,141600,168256124,228,228,228,228,51
|
|
20240724,141500,168244496,228,228,228,228,0
|
|
20240724,141400,168244496,228,228,228,228,500
|
|
20240724,141300,168130496,228,228,228,228,325
|
|
20240724,141200,168056396,228,228,228,228,0
|
|
20240724,141100,168056396,228,228,228,228,64
|
|
20240724,141000,168041804,227,227,227,227,8082
|
|
20240724,140900,166207190,228,228,228,228,304
|
|
20240724,140800,166137878,228,228,228,228,71
|
|
20240724,140700,166121690,229,228,229,228,11
|
|
20240724,140600,166119177,228,228,228,228,40
|
|
20240724,140500,166110057,228,228,228,228,0
|
|
20240724,140400,166110057,228,228,228,228,300
|
|
20240724,140300,166041657,228,228,228,228,108
|
|
20240724,140200,166017033,228,228,228,228,0
|
|
20240724,140100,166017033,228,228,228,228,5
|
|
20240724,140000,166015893,228,228,228,227,5551
|
|
20240724,135900,164751943,229,229,229,229,0
|
|
20240724,135800,164751943,229,229,229,229,0
|
|
20240724,135700,164751943,229,229,229,229,2
|
|
20240724,135600,164751485,229,229,229,229,4
|
|
20240724,135500,164750569,229,229,229,229,0
|
|
20240724,135400,164750569,229,229,229,229,20
|
|
20240724,135300,164745989,229,229,229,229,0
|
|
20240724,135200,164745989,229,229,229,229,0
|
|
20240724,135100,164745989,229,229,229,229,1
|
|
20240724,135000,164745760,229,229,229,229,11
|
|
20240724,134900,164743241,229,229,229,229,0
|
|
20240724,134800,164743241,229,229,229,229,0
|
|
20240724,134700,164743241,229,229,229,229,2000
|
|
20240724,134600,164285241,228,228,228,228,0
|
|
20240724,134500,164285241,228,228,228,228,0
|
|
20240724,134400,164285241,228,228,228,228,0
|
|
20240724,134300,164285241,228,228,228,228,0
|
|
20240724,134200,164285241,228,228,228,228,1188
|
|
20240724,134100,164014377,228,228,228,228,0
|
|
20240724,134000,164014377,228,228,228,228,0
|
|
20240724,133900,164014377,228,228,228,228,3000
|
|
20240724,133800,163330377,228,228,228,228,10
|
|
20240724,133700,163328097,228,228,228,228,0
|
|
20240724,133600,163328097,228,228,228,228,0
|
|
20240724,133500,163328097,228,228,228,228,1
|
|
20240724,133400,163327869,228,228,228,228,1237
|
|
20240724,133300,163045833,228,228,228,228,1000
|
|
20240724,133200,162817833,229,229,229,229,0
|
|
20240724,133100,162817833,229,229,229,229,0
|
|
20240724,133000,162817833,229,229,229,229,1
|
|
20240724,132900,162817604,229,229,229,229,0
|
|
20240724,132800,162817604,229,229,229,229,0
|
|
20240724,132700,162817604,229,228,229,228,1188
|
|
20240724,132600,162546651,229,229,229,229,0
|
|
20240724,132500,162546651,229,229,229,229,0
|
|
20240724,132400,162546651,229,229,229,229,0
|
|
20240724,132300,162546651,229,229,229,229,0
|
|
20240724,132200,162546651,229,229,229,229,0
|
|
20240724,132100,162546651,229,229,229,229,44
|
|
20240724,132000,162536575,229,229,229,229,7860
|
|
20240724,131900,160736635,230,230,230,230,0
|
|
20240724,131800,160736635,230,229,230,229,2172
|
|
20240724,131700,160239246,230,230,230,228,139
|
|
20240724,131600,160207354,230,230,230,230,3
|
|
20240724,131500,160206664,230,230,230,229,11
|
|
20240724,131400,160204143,229,229,229,229,0
|
|
20240724,131300,160204143,229,229,229,229,0
|
|
20240724,131200,160204143,229,229,229,229,0
|
|
20240724,131100,160204143,229,229,229,229,0
|
|
20240724,131000,160204143,229,229,229,229,0
|
|
20240724,130900,160204143,229,229,229,229,1
|
|
20240724,130800,160203914,228,228,228,228,10599
|
|
20240724,130700,157787342,228,228,228,228,0
|
|
20240724,130600,157787342,228,228,228,228,0
|
|
20240724,130500,157787342,228,228,228,228,1000
|
|
20240724,130400,157559342,228,229,229,228,58
|
|
20240724,130300,157546061,228,229,229,228,12048
|
|
20240724,130200,154787074,230,230,230,230,1
|
|
20240724,130100,154786844,229,229,229,229,10000
|
|
20240724,130000,152496844,229,229,230,229,26712
|
|
20240724,125900,146379788,230,230,230,230,0
|
|
20240724,125800,146379788,230,230,230,230,635
|
|
20240724,125700,146233738,230,230,230,230,0
|
|
20240724,125600,146233738,230,229,230,229,2324
|
|
20240724,125500,145701541,229,229,229,228,1470
|
|
20240724,125400,145366278,229,229,229,229,3
|
|
20240724,125300,145365591,228,228,228,228,0
|
|
20240724,125200,145365591,228,228,228,228,0
|
|
20240724,125100,145365591,228,228,228,228,0
|
|
20240724,125000,145365591,228,228,228,228,0
|
|
20240724,124900,145365591,228,228,228,228,0
|
|
20240724,124800,145365591,228,228,228,228,0
|
|
20240724,124700,145365591,228,229,229,228,66
|
|
20240724,124600,145350528,229,228,229,228,2009
|
|
20240724,124500,144892467,228,229,229,228,582
|
|
20240724,124400,144759271,229,229,229,229,0
|
|
20240724,124300,144759271,229,229,229,229,2
|
|
20240724,124200,144758813,229,229,229,229,10
|
|
20240724,124100,144756523,230,230,230,230,2
|
|
20240724,124000,144756063,229,229,229,229,4462
|
|
20240724,123900,143734265,229,229,229,229,0
|
|
20240724,123800,143734265,229,229,229,229,0
|
|
20240724,123700,143734265,229,229,229,229,6
|
|
20240724,123600,143732891,230,230,230,230,100
|
|
20240724,123500,143709891,230,230,230,230,0
|
|
20240724,123400,143709891,230,230,230,230,0
|
|
20240724,123300,143709891,230,230,230,230,0
|
|
20240724,123200,143709891,230,229,230,229,3
|
|
20240724,123100,143709203,227,227,227,227,0
|
|
20240724,123000,143709203,227,228,228,227,16623
|
|
20240724,122900,139935778,228,228,228,228,1400
|
|
20240724,122800,139616578,228,229,229,228,10128
|
|
20240724,122700,137306651,229,229,229,229,20
|
|
20240724,122600,137302071,229,229,229,229,0
|
|
20240724,122500,137302071,229,229,229,229,11
|
|
20240724,122400,137299552,229,229,229,229,1450
|
|
20240724,122300,136967502,229,229,229,229,0
|
|
20240724,122200,136967502,229,229,229,229,0
|
|
20240724,122100,136967502,229,229,229,229,2189
|
|
20240724,122000,136466221,229,229,229,229,2111
|
|
20240724,121900,135982802,230,230,230,230,558
|
|
20240724,121800,135854462,230,230,230,230,0
|
|
20240724,121700,135854462,230,230,230,230,0
|
|
20240724,121600,135854462,230,230,230,230,5
|
|
20240724,121500,135853312,230,230,230,230,215
|
|
20240724,121400,135803862,230,230,230,230,0
|
|
20240724,121300,135803862,230,230,230,230,0
|
|
20240724,121200,135803862,230,230,230,230,0
|
|
20240724,121100,135803862,230,230,230,230,1
|
|
20240724,121000,135803632,230,230,230,230,5
|
|
20240724,120900,135802482,230,229,230,229,777
|
|
20240724,120800,135624544,229,229,229,229,31
|
|
20240724,120700,135617445,228,228,228,228,0
|
|
20240724,120600,135617445,228,228,228,228,21
|
|
20240724,120500,135612657,228,228,228,228,0
|
|
20240724,120400,135612657,228,228,228,228,2555
|
|
20240724,120300,135030117,229,229,229,229,0
|
|
20240724,120200,135030117,229,229,229,229,0
|
|
20240724,120100,135030117,229,229,229,229,1511
|
|
20240724,120000,134684098,229,229,229,229,10
|
|
20240724,115900,134681808,229,229,229,229,0
|
|
20240724,115800,134681808,229,230,230,229,31
|
|
20240724,115700,134674702,230,230,230,230,3918
|
|
20240724,115600,133773562,230,230,230,230,19
|
|
20240724,115500,133769192,229,229,229,229,0
|
|
20240724,115400,133769192,229,230,230,229,3968
|
|
20240724,115300,132859619,231,231,231,231,10000
|
|
20240724,115200,130549619,231,230,231,230,6968
|
|
20240724,115100,128940797,230,229,230,229,3050
|
|
20240724,115000,128239629,229,229,229,229,7000
|
|
20240724,114900,126636629,229,229,229,229,2000
|
|
20240724,114800,126178629,229,229,229,229,0
|
|
20240724,114700,126178629,229,229,229,229,1147
|
|
20240724,114600,125915966,229,229,229,229,155
|
|
20240724,114500,125880471,230,230,230,230,0
|
|
20240724,114400,125880471,230,230,230,229,27333
|
|
20240724,114300,119617696,230,230,230,230,100
|
|
20240724,114200,119594696,231,231,231,231,2425
|
|
20240724,114100,119034521,231,230,231,230,175
|
|
20240724,114000,118994261,230,230,230,230,100
|
|
20240724,113900,118971261,230,231,231,230,8365
|
|
20240724,113800,117043212,231,231,231,231,195
|
|
20240724,113700,116998167,231,232,232,231,13480
|
|
20240724,113600,113870868,232,229,232,229,62107
|
|
20240724,113500,99554989,228,228,228,228,0
|
|
20240724,113400,99554989,228,228,228,228,0
|
|
20240724,113300,99554989,228,228,228,228,2762
|
|
20240724,113200,98925253,228,228,228,228,1
|
|
20240724,113100,98925025,227,227,227,227,0
|
|
20240724,113000,98925025,227,227,227,227,0
|
|
20240724,112900,98925025,227,227,227,227,0
|
|
20240724,112800,98925025,227,227,227,227,0
|
|
20240724,112700,98925025,227,227,227,227,5191
|
|
20240724,112600,97746668,228,228,228,228,158
|
|
20240724,112500,97710644,228,228,228,228,0
|
|
20240724,112400,97710644,228,228,228,228,0
|
|
20240724,112300,97710644,228,228,228,228,9
|
|
20240724,112200,97708592,228,228,228,228,320
|
|
20240724,112100,97635632,228,228,228,228,0
|
|
20240724,112000,97635632,228,228,228,228,0
|
|
20240724,111900,97635632,228,228,228,228,500
|
|
20240724,111800,97521632,228,228,228,228,0
|
|
20240724,111700,97521632,228,229,229,228,157
|
|
20240724,111600,97485681,229,229,229,229,13
|
|
20240724,111500,97482704,229,229,229,229,9
|
|
20240724,111400,97480643,229,229,229,229,1039
|
|
20240724,111300,97242712,228,228,228,228,0
|
|
20240724,111200,97242712,228,228,228,228,0
|
|
20240724,111100,97242712,228,228,228,228,1
|
|
20240724,111000,97242484,228,228,228,228,0
|
|
20240724,110900,97242484,228,228,228,228,5000
|
|
20240724,110800,96102484,229,229,229,229,217
|
|
20240724,110700,96052791,229,228,229,228,332
|
|
20240724,110600,95977093,229,229,229,229,0
|
|
20240724,110500,95977093,229,229,229,229,1
|
|
20240724,110400,95976864,229,229,229,229,2
|
|
20240724,110300,95976406,228,228,228,228,0
|
|
20240724,110200,95976406,228,228,228,228,0
|
|
20240724,110100,95976406,228,228,228,228,983
|
|
20240724,110000,95752282,228,228,228,228,0
|
|
20240724,105900,95752282,228,228,228,228,3230
|
|
20240724,105800,95015842,229,229,229,229,20
|
|
20240724,105700,95011262,229,228,229,228,751
|
|
20240724,105600,94839783,228,228,228,228,4000
|
|
20240724,105500,93927783,228,228,228,228,15
|
|
20240724,105400,93924363,228,228,228,228,0
|
|
20240724,105300,93924363,228,228,228,228,0
|
|
20240724,105200,93924363,228,228,228,228,0
|
|
20240724,105100,93924363,228,228,228,228,157
|
|
20240724,105000,93888567,228,228,229,228,1020
|
|
20240724,104900,93656006,229,229,229,229,0
|
|
20240724,104800,93656006,229,229,229,229,500
|
|
20240724,104700,93541506,229,229,229,229,3930
|
|
20240724,104600,92641536,229,229,229,229,1
|
|
20240724,104500,92641307,228,228,228,228,20
|
|
20240724,104400,92636747,228,228,228,228,14
|
|
20240724,104300,92633555,228,228,228,228,200
|
|
20240724,104200,92587955,228,228,228,228,0
|
|
20240724,104100,92587955,228,228,228,228,0
|
|
20240724,104000,92587955,228,228,228,228,466
|
|
20240724,103900,92481707,228,228,228,228,97
|
|
20240724,103800,92459591,228,228,228,228,1923
|
|
20240724,103700,92021147,228,228,228,228,0
|
|
20240724,103600,92021147,228,228,228,228,3467
|
|
20240724,103500,91230671,227,227,227,227,0
|
|
20240724,103400,91230671,227,227,227,227,1
|
|
20240724,103300,91230444,226,226,226,226,3
|
|
20240724,103200,91229766,226,228,228,226,205
|
|
20240724,103100,91183033,228,228,228,228,6
|
|
20240724,103000,91181665,228,228,228,228,56
|
|
20240724,102900,91168897,228,228,228,228,0
|
|
20240724,102800,91168897,228,228,228,228,143
|
|
20240724,102700,91136293,226,226,226,226,3
|
|
20240724,102600,91135615,228,228,228,228,10049
|
|
20240724,102500,88844443,228,228,228,228,1
|
|
20240724,102400,88844215,226,226,226,226,0
|
|
20240724,102300,88844215,226,227,227,226,7018
|
|
20240724,102200,87253555,227,227,227,227,0
|
|
20240724,102100,87253555,227,227,227,227,3
|
|
20240724,102000,87252874,227,227,227,227,10000
|
|
20240724,101900,84982874,227,228,228,227,5
|
|
20240724,101800,84981738,228,228,228,228,10
|
|
20240724,101700,84979458,228,228,228,228,87
|
|
20240724,101600,84959622,227,228,228,227,18
|
|
20240724,101500,84955519,228,228,228,228,0
|
|
20240724,101400,84955519,228,228,228,228,6
|
|
20240724,101300,84954151,228,228,228,228,316
|
|
20240724,101200,84882103,228,228,228,228,23
|
|
20240724,101100,84876859,227,227,227,227,0
|
|
20240724,101000,84876859,227,227,227,227,167
|
|
20240724,100900,84838950,228,228,228,228,1027
|
|
20240724,100800,84604794,228,229,229,228,5118
|
|
20240724,100700,83437772,229,229,229,229,505
|
|
20240724,100600,83322127,229,228,229,228,11
|
|
20240724,100500,83319609,229,228,229,228,12
|
|
20240724,100400,83316867,229,228,229,228,108
|
|
20240724,100300,83292139,228,228,228,228,90
|
|
20240724,100200,83271619,228,227,228,227,68
|
|
20240724,100100,83256117,228,228,228,228,15
|
|
20240724,100000,83252697,228,228,228,228,536
|
|
20240724,095900,83130489,228,227,228,227,3976
|
|
20240724,095800,82227915,227,228,228,227,423
|
|
20240724,095700,82131885,228,228,228,226,3314
|
|
20240724,095600,81382624,228,229,229,228,105
|
|
20240724,095500,81358584,229,229,229,229,35
|
|
20240724,095400,81350569,228,228,228,228,1840
|
|
20240724,095300,80931049,227,229,229,227,11592
|
|
20240724,095200,78289689,229,229,229,229,404
|
|
20240724,095100,78197173,229,229,229,229,5001
|
|
20240724,095000,77051944,229,229,229,228,5245
|
|
20240724,094900,75854165,230,230,230,230,442
|
|
20240724,094800,75752505,230,230,230,230,10530
|
|
20240724,094700,73330605,231,232,232,230,14842
|
|
20240724,094600,69913969,232,231,232,229,29456
|
|
20240724,094500,63121605,231,228,231,228,31993
|
|
20240724,094400,55815708,228,228,228,228,5
|
|
20240724,094300,55814568,228,227,228,227,8185
|
|
20240724,094200,53955896,226,226,226,226,8857
|
|
20240724,094100,51954214,226,227,227,226,1001
|
|
20240724,094000,51727987,226,226,226,226,5000
|
|
20240724,093900,50597987,227,226,227,226,3502
|
|
20240724,093800,49806533,227,226,227,226,5054
|
|
20240724,093700,48662175,226,226,226,226,24
|
|
20240724,093600,48656751,226,226,226,226,300
|
|
20240724,093500,48588951,226,224,226,224,5597
|
|
20240724,093400,47335219,224,224,224,224,2450
|
|
20240724,093300,46786419,224,225,225,224,4103
|
|
20240724,093200,45864578,224,225,225,224,4378
|
|
20240724,093100,44882854,225,225,225,225,15001
|
|
20240724,093000,41507629,226,226,226,226,0
|
|
20240724,092900,41507629,226,226,226,226,19
|
|
20240724,092800,41503335,225,226,226,225,2847
|
|
20240724,092700,40862676,227,227,227,227,0
|
|
20240724,092600,40862676,227,227,227,227,10
|
|
20240724,092500,40860406,225,225,225,225,0
|
|
20240724,092400,40860406,225,225,225,225,0
|
|
20240724,092300,40860406,225,225,225,225,878
|
|
20240724,092200,40662856,224,224,224,224,0
|
|
20240724,092100,40662856,224,224,224,224,0
|
|
20240724,092000,40662856,224,224,225,223,9068
|
|
20240724,091900,38631822,224,224,224,224,11435
|
|
20240724,091800,36070382,224,224,224,224,297
|
|
20240724,091700,36003854,224,225,225,224,19285
|
|
20240724,091600,31683051,225,225,225,225,0
|
|
20240724,091500,31683051,225,225,225,225,64
|
|
20240724,091400,31668651,225,226,226,225,2267
|
|
20240724,091300,31158575,226,226,226,226,386
|
|
20240724,091200,31071339,227,227,228,226,3034
|
|
20240724,091100,30384509,228,228,229,227,26202
|
|
20240724,091000,24434636,228,226,228,226,10789
|
|
20240724,090900,21984537,227,225,227,225,5536
|
|
20240724,090800,20736995,225,224,226,224,21220
|
|
20240724,090700,15972301,224,222,224,222,22358
|
|
20240724,090600,11007821,223,223,224,222,27231
|
|
20240724,090500,4935444,223,223,224,223,1013
|
|
20240724,090400,4709385,224,224,224,224,11
|
|
20240724,090300,4706921,224,225,225,224,4231
|
|
20240724,090200,3759176,224,224,224,224,2693
|
|
20240724,090100,3155944,224,224,224,224,6534
|
|
20240724,090000,1692328,225,225,225,224,7526
|