624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192100,187719930,227,227,227,227,3505
|
|
20240725,192000,187719930,227,227,227,227,0
|
|
20240725,191900,187719930,227,227,227,227,0
|
|
20240725,191800,187719930,227,227,227,227,0
|
|
20240725,191700,187719930,227,227,227,227,0
|
|
20240725,191600,187719930,227,227,227,227,0
|
|
20240725,191500,187719930,227,227,227,227,0
|
|
20240725,191400,187719930,227,227,227,227,0
|
|
20240725,191300,187719930,227,227,227,227,0
|
|
20240725,191200,187719930,227,227,227,227,0
|
|
20240725,191100,187719930,227,227,227,227,0
|
|
20240725,191000,187719930,227,227,227,227,0
|
|
20240725,190900,187719930,227,227,227,227,0
|
|
20240725,190800,187719930,227,227,227,227,0
|
|
20240725,190700,187719930,227,227,227,227,0
|
|
20240725,190600,187719930,227,227,227,227,0
|
|
20240725,190500,187719930,227,227,227,227,0
|
|
20240725,190400,187719930,227,227,227,227,0
|
|
20240725,190300,187719930,227,227,227,227,0
|
|
20240725,190200,187719930,227,227,227,227,0
|
|
20240725,190100,187719930,227,227,227,227,0
|
|
20240725,190000,187719930,227,227,227,227,0
|
|
20240725,185900,187719930,227,227,227,227,0
|
|
20240725,185800,187719930,227,227,227,227,0
|
|
20240725,185700,187719930,227,227,227,227,0
|
|
20240725,185600,187719930,227,227,227,227,0
|
|
20240725,185500,187719930,227,227,227,227,0
|
|
20240725,185400,187719930,227,227,227,227,0
|
|
20240725,185300,187719930,227,227,227,227,0
|
|
20240725,185200,187719930,227,227,227,227,0
|
|
20240725,185100,187719930,227,227,227,227,3505
|
|
20240725,185000,187719930,227,227,227,227,0
|
|
20240725,184900,187719930,227,227,227,227,0
|
|
20240725,184800,187719930,227,227,227,227,0
|
|
20240725,184700,187719930,227,227,227,227,0
|
|
20240725,184600,187719930,227,227,227,227,0
|
|
20240725,184500,187719930,227,227,227,227,0
|
|
20240725,184400,187719930,227,227,227,227,0
|
|
20240725,184300,187719930,227,227,227,227,0
|
|
20240725,184200,187719930,227,227,227,227,0
|
|
20240725,184100,187719930,227,227,227,227,0
|
|
20240725,184000,187719930,227,227,227,227,0
|
|
20240725,183900,187719930,227,227,227,227,0
|
|
20240725,183800,187719930,227,227,227,227,0
|
|
20240725,183700,187719930,227,227,227,227,0
|
|
20240725,183600,187719930,227,227,227,227,0
|
|
20240725,183500,187719930,227,227,227,227,0
|
|
20240725,183400,187719930,227,227,227,227,0
|
|
20240725,183300,187719930,227,227,227,227,0
|
|
20240725,183200,187719930,227,227,227,227,0
|
|
20240725,183100,187719930,227,227,227,227,0
|
|
20240725,183000,187719930,227,227,227,227,0
|
|
20240725,182900,187719930,227,227,227,227,0
|
|
20240725,182800,187719930,227,227,227,227,0
|
|
20240725,182700,187719930,227,227,227,227,0
|
|
20240725,182600,187719930,227,227,227,227,0
|
|
20240725,182500,187719930,227,227,227,227,0
|
|
20240725,182400,187719930,227,227,227,227,0
|
|
20240725,182300,187719930,227,227,227,227,0
|
|
20240725,182200,187719930,227,227,227,227,0
|
|
20240725,182100,187719930,227,227,227,227,3505
|
|
20240725,182000,187719930,227,227,227,227,0
|
|
20240725,181900,187719930,227,227,227,227,0
|
|
20240725,181800,187719930,227,227,227,227,0
|
|
20240725,181700,187719930,227,227,227,227,0
|
|
20240725,181600,187719930,227,227,227,227,0
|
|
20240725,181500,187719930,227,227,227,227,0
|
|
20240725,181400,187719930,227,227,227,227,0
|
|
20240725,181300,187719930,227,227,227,227,0
|
|
20240725,181200,187719930,227,227,227,227,0
|
|
20240725,181100,187719930,227,227,227,227,0
|
|
20240725,181000,187719930,227,227,227,227,0
|
|
20240725,180900,187719930,227,227,227,227,0
|
|
20240725,180800,187719930,227,227,227,227,0
|
|
20240725,180700,187719930,227,227,227,227,0
|
|
20240725,180600,187719930,227,227,227,227,0
|
|
20240725,180500,187719930,227,227,227,227,0
|
|
20240725,180400,187719930,227,227,227,227,0
|
|
20240725,180300,187719930,227,227,227,227,0
|
|
20240725,180200,187719930,227,227,227,227,0
|
|
20240725,180100,187719930,227,227,227,227,0
|
|
20240725,180000,187719930,227,227,227,227,0
|
|
20240725,175900,187719930,227,227,227,227,0
|
|
20240725,175800,187719930,227,227,227,227,0
|
|
20240725,175700,187719930,227,227,227,227,0
|
|
20240725,175600,187719930,227,227,227,227,0
|
|
20240725,175500,187719930,227,227,227,227,0
|
|
20240725,175400,187719930,227,227,227,227,0
|
|
20240725,175300,187719930,227,227,227,227,0
|
|
20240725,175200,187719930,227,227,227,227,0
|
|
20240725,175100,187719930,227,227,227,227,3505
|
|
20240725,175000,187719930,227,227,227,227,0
|
|
20240725,174900,187719930,227,227,227,227,0
|
|
20240725,174800,187719930,227,227,227,227,0
|
|
20240725,174700,187719930,227,227,227,227,0
|
|
20240725,174600,187719930,227,227,227,227,0
|
|
20240725,174500,187719930,227,227,227,227,0
|
|
20240725,174400,187719930,227,227,227,227,0
|
|
20240725,174300,187719930,227,227,227,227,0
|
|
20240725,174200,187719930,227,227,227,227,0
|
|
20240725,174100,187719930,227,227,227,227,0
|
|
20240725,174000,187719930,227,227,227,227,0
|
|
20240725,173900,187719930,227,227,227,227,0
|
|
20240725,173800,187719930,227,227,227,227,0
|
|
20240725,173700,187719930,227,227,227,227,0
|
|
20240725,173600,187719930,227,227,227,227,0
|
|
20240725,173500,187719930,227,227,227,227,0
|
|
20240725,173400,187719930,227,227,227,227,0
|
|
20240725,173300,187719930,227,227,227,227,0
|
|
20240725,173200,187719930,227,227,227,227,0
|
|
20240725,173100,187719930,227,227,227,227,0
|
|
20240725,173000,187719930,227,227,227,227,0
|
|
20240725,172900,187719930,227,227,227,227,0
|
|
20240725,172800,187719930,227,227,227,227,0
|
|
20240725,172700,187719930,227,227,227,227,0
|
|
20240725,172600,187719930,227,227,227,227,0
|
|
20240725,172500,187719930,227,227,227,227,0
|
|
20240725,172400,187719930,227,227,227,227,0
|
|
20240725,172300,187719930,227,227,227,227,0
|
|
20240725,172200,187719930,227,227,227,227,0
|
|
20240725,172100,187719930,227,227,227,227,3505
|
|
20240725,172000,187719930,227,227,227,227,0
|
|
20240725,171900,187719930,227,227,227,227,0
|
|
20240725,171800,187719930,227,227,227,227,0
|
|
20240725,171700,187719930,227,227,227,227,0
|
|
20240725,171600,187719930,227,227,227,227,0
|
|
20240725,171500,187719930,227,227,227,227,0
|
|
20240725,171400,187719930,227,227,227,227,0
|
|
20240725,171300,187719930,227,227,227,227,0
|
|
20240725,171200,187719930,227,227,227,227,0
|
|
20240725,171100,187719930,227,227,227,227,0
|
|
20240725,171000,187719930,227,227,227,227,0
|
|
20240725,170900,187719930,227,227,227,227,0
|
|
20240725,170800,187719930,227,227,227,227,0
|
|
20240725,170700,187719930,227,227,227,227,0
|
|
20240725,170600,187719930,227,227,227,227,0
|
|
20240725,170500,187719930,227,227,227,227,0
|
|
20240725,170400,187719930,227,227,227,227,0
|
|
20240725,170300,187719930,227,227,227,227,0
|
|
20240725,170200,187719930,227,227,227,227,0
|
|
20240725,170100,187719930,227,227,227,227,0
|
|
20240725,170000,187719930,227,227,227,227,0
|
|
20240725,165900,187719930,227,227,227,227,0
|
|
20240725,165800,187719930,227,227,227,227,0
|
|
20240725,165700,187719930,227,227,227,227,0
|
|
20240725,165600,187719930,227,227,227,227,0
|
|
20240725,165500,187719930,227,227,227,227,0
|
|
20240725,165400,187719930,227,227,227,227,0
|
|
20240725,165300,187719930,227,227,227,227,0
|
|
20240725,165200,187719930,227,227,227,227,0
|
|
20240725,165100,187719930,227,227,227,227,3505
|
|
20240725,165000,187719930,227,227,227,227,0
|
|
20240725,164900,187719930,227,227,227,227,0
|
|
20240725,164800,187719930,227,227,227,227,0
|
|
20240725,164700,187719930,227,227,227,227,0
|
|
20240725,164600,187719930,227,227,227,227,0
|
|
20240725,164500,187719930,227,227,227,227,0
|
|
20240725,164400,187719930,227,227,227,227,0
|
|
20240725,164300,187719930,227,227,227,227,0
|
|
20240725,164200,187719930,227,227,227,227,0
|
|
20240725,164100,187719930,227,227,227,227,0
|
|
20240725,164000,187719930,227,227,227,227,0
|
|
20240725,163900,187719930,227,227,227,227,0
|
|
20240725,163800,187719930,227,227,227,227,0
|
|
20240725,163700,187719930,227,227,227,227,0
|
|
20240725,163600,187719930,227,227,227,227,0
|
|
20240725,163500,187719930,227,227,227,227,0
|
|
20240725,163400,187719930,227,227,227,227,0
|
|
20240725,163300,187719930,227,227,227,227,0
|
|
20240725,163200,187719930,227,227,227,227,0
|
|
20240725,163100,187719930,227,227,227,227,0
|
|
20240725,163000,187719930,227,227,227,227,0
|
|
20240725,162900,187719930,227,227,227,227,0
|
|
20240725,162800,187719930,227,227,227,227,0
|
|
20240725,162700,187719930,227,227,227,227,0
|
|
20240725,162600,187719930,227,227,227,227,0
|
|
20240725,162500,187719930,227,227,227,227,0
|
|
20240725,162400,187719930,227,227,227,227,0
|
|
20240725,162300,187719930,227,227,227,227,0
|
|
20240725,162200,187719930,227,227,227,227,0
|
|
20240725,162100,187719930,227,227,227,227,3505
|
|
20240725,162000,187719930,227,227,227,227,0
|
|
20240725,161900,187719930,227,227,227,227,0
|
|
20240725,161800,187719930,227,227,227,227,0
|
|
20240725,161700,187719930,227,227,227,227,0
|
|
20240725,161600,187719930,227,227,227,227,0
|
|
20240725,161500,187719930,227,227,227,227,0
|
|
20240725,161400,187719930,227,227,227,227,0
|
|
20240725,161300,187719930,227,227,227,227,0
|
|
20240725,161200,187719930,227,227,227,227,0
|
|
20240725,161100,187719930,227,227,227,227,0
|
|
20240725,161000,187719930,227,227,227,227,0
|
|
20240725,160900,187719930,227,227,227,227,0
|
|
20240725,160800,187719930,227,227,227,227,0
|
|
20240725,160700,187719930,227,227,227,227,0
|
|
20240725,160600,187719930,227,227,227,227,0
|
|
20240725,160500,187719930,227,227,227,227,0
|
|
20240725,160400,187719930,227,227,227,227,0
|
|
20240725,160300,187719930,227,227,227,227,0
|
|
20240725,160200,187719930,227,227,227,227,0
|
|
20240725,160100,187719930,227,227,227,227,0
|
|
20240725,160000,187719930,227,227,227,227,0
|
|
20240725,155900,187719930,227,227,227,227,0
|
|
20240725,155800,187719930,227,227,227,227,0
|
|
20240725,155700,187719930,227,227,227,227,0
|
|
20240725,155600,187719930,227,227,227,227,0
|
|
20240725,155500,187719930,227,227,227,227,0
|
|
20240725,155400,187719930,227,227,227,227,0
|
|
20240725,155300,187719930,227,227,227,227,0
|
|
20240725,155200,187719930,227,227,227,227,0
|
|
20240725,155100,187719930,227,227,227,227,3505
|
|
20240725,155000,187719930,227,227,227,227,0
|
|
20240725,154900,187719930,227,227,227,227,0
|
|
20240725,154800,187719930,227,227,227,227,0
|
|
20240725,154700,187719930,227,227,227,227,0
|
|
20240725,154600,187719930,227,227,227,227,0
|
|
20240725,154500,187719930,227,227,227,227,0
|
|
20240725,154400,187719930,227,227,227,227,0
|
|
20240725,154300,187719930,227,227,227,227,0
|
|
20240725,154200,187719930,227,227,227,227,0
|
|
20240725,154100,187719930,227,227,227,227,0
|
|
20240725,154000,187719930,227,227,227,227,0
|
|
20240725,153900,187719930,227,227,227,227,0
|
|
20240725,153800,187719930,227,227,227,227,0
|
|
20240725,153700,187719930,227,227,227,227,0
|
|
20240725,153600,187719930,227,227,227,227,0
|
|
20240725,153500,187719930,227,227,227,227,0
|
|
20240725,153400,187719930,227,227,227,227,0
|
|
20240725,153300,187719930,227,227,227,227,0
|
|
20240725,153200,187719930,227,227,227,227,0
|
|
20240725,153100,187719930,227,227,227,227,0
|
|
20240725,153000,187719930,227,227,227,227,3505
|
|
20240725,152900,186924295,227,227,227,227,0
|
|
20240725,152800,186924295,227,227,227,227,0
|
|
20240725,152700,186924295,227,227,227,227,0
|
|
20240725,152600,186924295,227,227,227,227,0
|
|
20240725,152500,186924295,227,227,227,227,0
|
|
20240725,152400,186924295,227,227,227,227,0
|
|
20240725,152300,186924295,227,227,227,227,0
|
|
20240725,152200,186924295,227,227,227,227,0
|
|
20240725,152100,186924295,227,227,227,227,0
|
|
20240725,152000,186924295,227,227,227,227,0
|
|
20240725,151900,186924295,227,227,228,227,8676
|
|
20240725,151800,184954841,227,226,227,226,7002
|
|
20240725,151700,183372388,227,226,227,226,1017
|
|
20240725,151600,183142529,225,225,225,225,5744
|
|
20240725,151500,181850129,225,225,225,225,1010
|
|
20240725,151400,181622879,225,225,225,225,5
|
|
20240725,151300,181621754,225,225,225,225,2000
|
|
20240725,151200,181171754,225,225,225,225,0
|
|
20240725,151100,181171754,225,225,225,225,1000
|
|
20240725,151000,180946754,225,225,225,225,1
|
|
20240725,150900,180946529,225,225,225,225,1185
|
|
20240725,150800,180679904,225,225,225,225,5
|
|
20240725,150700,180678779,225,225,225,225,6
|
|
20240725,150600,180677429,224,224,224,224,45
|
|
20240725,150500,180667349,224,224,224,224,984
|
|
20240725,150400,180446933,224,225,225,224,907
|
|
20240725,150300,180243758,225,225,225,225,0
|
|
20240725,150200,180243758,225,225,225,225,2001
|
|
20240725,150100,179793533,224,224,224,224,0
|
|
20240725,150000,179793533,224,224,224,224,0
|
|
20240725,145900,179793533,224,225,225,224,356
|
|
20240725,145800,179713783,225,225,225,225,51
|
|
20240725,145700,179702308,225,225,225,225,10
|
|
20240725,145600,179700058,225,225,225,225,81
|
|
20240725,145500,179681833,225,225,225,225,402
|
|
20240725,145400,179591383,224,224,224,224,0
|
|
20240725,145300,179591383,224,224,224,224,1
|
|
20240725,145200,179591159,225,225,225,225,26
|
|
20240725,145100,179585309,225,225,225,225,0
|
|
20240725,145000,179585309,225,225,225,225,0
|
|
20240725,144900,179585309,225,225,225,225,0
|
|
20240725,144800,179585309,225,225,225,225,2
|
|
20240725,144700,179584859,224,225,225,222,17701
|
|
20240725,144600,175628113,225,225,225,225,99
|
|
20240725,144500,175605838,224,225,225,224,1001
|
|
20240725,144400,175381613,224,224,224,224,0
|
|
20240725,144300,175381613,224,224,224,224,0
|
|
20240725,144200,175381613,224,225,225,224,2937
|
|
20240725,144100,174722075,226,226,226,226,800
|
|
20240725,144000,174541275,225,225,225,225,0
|
|
20240725,143900,174541275,225,225,225,225,0
|
|
20240725,143800,174541275,225,225,225,225,5082
|
|
20240725,143700,173397825,226,226,226,226,59
|
|
20240725,143600,173384491,226,226,226,226,0
|
|
20240725,143500,173384491,226,226,226,226,0
|
|
20240725,143400,173384491,226,226,226,226,0
|
|
20240725,143300,173384491,226,226,226,226,15
|
|
20240725,143200,173381101,226,226,226,226,2
|
|
20240725,143100,173380649,226,226,226,226,0
|
|
20240725,143000,173380649,226,226,226,226,0
|
|
20240725,142900,173380649,226,226,226,226,0
|
|
20240725,142800,173380649,226,226,226,226,1
|
|
20240725,142700,173380423,226,226,226,226,3
|
|
20240725,142600,173379745,226,226,226,226,100
|
|
20240725,142500,173357145,226,226,226,226,2
|
|
20240725,142400,173356693,226,225,226,225,201
|
|
20240725,142300,173311467,225,225,225,225,3000
|
|
20240725,142200,172636467,225,225,225,225,0
|
|
20240725,142100,172636467,225,227,227,225,104
|
|
20240725,142000,172612867,227,227,227,227,501
|
|
20240725,141900,172499140,225,226,226,225,5219
|
|
20240725,141800,171324864,227,227,227,227,104
|
|
20240725,141700,171301256,226,226,226,226,14119
|
|
20240725,141600,168110362,226,226,226,226,30
|
|
20240725,141500,168103582,226,226,226,226,0
|
|
20240725,141400,168103582,226,226,226,226,400
|
|
20240725,141300,168013182,225,225,225,225,0
|
|
20240725,141200,168013182,225,225,225,225,1
|
|
20240725,141100,168012957,225,225,225,225,0
|
|
20240725,141000,168012957,225,225,225,225,3
|
|
20240725,140900,168012282,226,226,226,226,451
|
|
20240725,140800,167910356,227,227,227,227,50
|
|
20240725,140700,167899006,227,227,227,227,3
|
|
20240725,140600,167898325,227,227,227,227,0
|
|
20240725,140500,167898325,227,227,227,227,45
|
|
20240725,140400,167888110,227,227,227,227,0
|
|
20240725,140300,167888110,227,227,227,227,50
|
|
20240725,140200,167876760,227,227,227,227,5
|
|
20240725,140100,167875625,227,227,227,227,25
|
|
20240725,140000,167869950,227,227,227,227,0
|
|
20240725,135900,167869950,227,227,227,227,2
|
|
20240725,135800,167869496,227,227,227,227,1
|
|
20240725,135700,167869269,226,226,226,226,3
|
|
20240725,135600,167868591,226,226,226,226,0
|
|
20240725,135500,167868591,226,226,226,226,11
|
|
20240725,135400,167866105,226,226,226,226,0
|
|
20240725,135300,167866105,226,226,226,226,0
|
|
20240725,135200,167866105,226,226,226,226,0
|
|
20240725,135100,167866105,226,226,226,226,0
|
|
20240725,135000,167866105,226,226,226,226,0
|
|
20240725,134900,167866105,226,226,226,226,5
|
|
20240725,134800,167864975,225,225,225,225,1338
|
|
20240725,134700,167563925,226,227,227,226,663
|
|
20240725,134600,167414086,227,227,227,227,1
|
|
20240725,134500,167413859,227,227,227,227,505
|
|
20240725,134400,167299224,227,227,227,227,1
|
|
20240725,134300,167298997,226,226,226,226,5000
|
|
20240725,134200,166168997,226,226,226,226,5000
|
|
20240725,134100,165038997,226,227,227,226,1327
|
|
20240725,134000,164739094,227,227,227,227,28
|
|
20240725,133900,164732738,227,227,227,227,19
|
|
20240725,133800,164728425,227,227,227,227,10
|
|
20240725,133700,164726155,227,227,227,227,1402
|
|
20240725,133600,164407901,227,227,227,227,6854
|
|
20240725,133500,162852043,227,227,227,227,0
|
|
20240725,133400,162852043,227,227,227,227,0
|
|
20240725,133300,162852043,227,227,227,227,0
|
|
20240725,133200,162852043,227,227,227,227,0
|
|
20240725,133100,162852043,227,227,227,227,100
|
|
20240725,133000,162829343,227,227,227,227,0
|
|
20240725,132900,162829343,227,227,227,227,3401
|
|
20240725,132800,162057316,227,227,227,227,3
|
|
20240725,132700,162056635,227,227,227,227,0
|
|
20240725,132600,162056635,227,227,227,227,0
|
|
20240725,132500,162056635,227,227,227,227,0
|
|
20240725,132400,162056635,227,227,227,227,66
|
|
20240725,132300,162041653,227,227,227,227,0
|
|
20240725,132200,162041653,227,227,227,227,101
|
|
20240725,132100,162018726,227,227,227,227,8
|
|
20240725,132000,162016910,227,227,227,227,0
|
|
20240725,131900,162016910,227,227,227,227,1500
|
|
20240725,131800,161676410,227,227,227,227,1
|
|
20240725,131700,161676183,227,227,227,227,36
|
|
20240725,131600,161668011,227,227,227,227,5
|
|
20240725,131500,161666876,227,227,227,227,0
|
|
20240725,131400,161666876,227,227,227,227,146
|
|
20240725,131300,161633734,227,227,227,227,1000
|
|
20240725,131200,161406734,227,227,227,227,17
|
|
20240725,131100,161402875,227,227,227,227,12
|
|
20240725,131000,161400151,227,227,227,227,3
|
|
20240725,130900,161399470,227,227,227,227,1
|
|
20240725,130800,161399243,227,227,227,227,1
|
|
20240725,130700,161399016,227,227,227,227,0
|
|
20240725,130600,161399016,227,225,227,225,20760
|
|
20240725,130500,156698433,225,226,226,225,3057
|
|
20240725,130400,156010461,226,226,226,226,0
|
|
20240725,130300,156010461,226,226,226,226,102
|
|
20240725,130200,155987409,225,226,226,225,4
|
|
20240725,130100,155986507,226,226,226,226,0
|
|
20240725,130000,155986507,226,226,226,226,51
|
|
20240725,125900,155974981,226,226,226,226,642
|
|
20240725,125800,155829889,226,226,226,226,1
|
|
20240725,125700,155829663,225,225,225,225,1
|
|
20240725,125600,155829438,226,226,226,226,0
|
|
20240725,125500,155829438,226,226,226,226,3001
|
|
20240725,125400,155151212,226,226,226,226,50
|
|
20240725,125300,155139912,226,226,226,226,10
|
|
20240725,125200,155137652,225,226,226,225,15
|
|
20240725,125100,155134263,226,226,226,226,0
|
|
20240725,125000,155134263,226,226,226,226,0
|
|
20240725,124900,155134263,226,225,226,225,448
|
|
20240725,124800,155033457,225,226,226,225,806
|
|
20240725,124700,154851306,226,226,226,226,2
|
|
20240725,124600,154850854,226,226,226,226,0
|
|
20240725,124500,154850854,226,226,226,226,160
|
|
20240725,124400,154814694,226,226,226,226,9038
|
|
20240725,124300,152772106,226,226,226,226,0
|
|
20240725,124200,152772106,226,226,226,226,0
|
|
20240725,124100,152772106,226,226,226,226,2
|
|
20240725,124000,152771654,226,226,226,226,0
|
|
20240725,123900,152771654,226,226,226,226,128
|
|
20240725,123800,152742726,226,226,226,226,0
|
|
20240725,123700,152742726,226,226,226,226,2
|
|
20240725,123600,152742274,225,226,226,225,250
|
|
20240725,123500,152685924,226,226,226,225,10
|
|
20240725,123400,152683671,225,225,225,225,1
|
|
20240725,123300,152683446,225,225,225,225,0
|
|
20240725,123200,152683446,225,225,225,225,64
|
|
20240725,123100,152669046,226,226,226,226,0
|
|
20240725,123000,152669046,226,226,226,226,1
|
|
20240725,122900,152668820,226,226,226,226,2
|
|
20240725,122800,152668368,226,226,226,226,2
|
|
20240725,122700,152667916,226,226,226,226,0
|
|
20240725,122600,152667916,226,226,226,226,30
|
|
20240725,122500,152661136,226,226,226,226,21
|
|
20240725,122400,152656390,226,226,226,226,0
|
|
20240725,122300,152656390,226,226,226,226,1
|
|
20240725,122200,152656164,225,225,225,225,4793
|
|
20240725,122100,151577739,224,224,224,224,25000
|
|
20240725,122000,145977739,225,225,225,225,2
|
|
20240725,121900,145977289,225,225,225,225,0
|
|
20240725,121800,145977289,225,225,225,225,0
|
|
20240725,121700,145977289,225,225,225,225,0
|
|
20240725,121600,145977289,225,225,225,225,0
|
|
20240725,121500,145977289,225,225,225,225,1
|
|
20240725,121400,145977064,225,225,225,225,5005
|
|
20240725,121300,144850939,225,225,225,225,1
|
|
20240725,121200,144850714,224,224,224,224,0
|
|
20240725,121100,144850714,224,224,224,224,0
|
|
20240725,121000,144850714,224,224,224,224,0
|
|
20240725,120900,144850714,224,224,224,224,5
|
|
20240725,120800,144849594,224,224,224,224,1143
|
|
20240725,120700,144593562,222,222,222,222,0
|
|
20240725,120600,144593562,222,223,223,222,3008
|
|
20240725,120500,143922786,223,223,223,223,80
|
|
20240725,120400,143904946,224,224,224,224,950
|
|
20240725,120300,143692146,224,224,224,224,2000
|
|
20240725,120200,143244146,224,224,224,224,0
|
|
20240725,120100,143244146,224,224,224,224,1000
|
|
20240725,120000,143020146,224,224,224,224,1000
|
|
20240725,115900,142796146,224,224,224,224,0
|
|
20240725,115800,142796146,224,224,224,224,2000
|
|
20240725,115700,142348146,225,224,225,224,4200
|
|
20240725,115600,141407146,225,225,225,225,1
|
|
20240725,115500,141406921,225,225,225,225,0
|
|
20240725,115400,141406921,225,225,225,225,1
|
|
20240725,115300,141406696,225,225,225,225,1
|
|
20240725,115200,141406471,226,226,226,226,0
|
|
20240725,115100,141406471,226,226,226,226,1
|
|
20240725,115000,141406245,226,226,226,226,1
|
|
20240725,114900,141406019,226,226,226,224,17
|
|
20240725,114800,141402195,226,226,226,226,4
|
|
20240725,114700,141401291,226,225,226,225,1030
|
|
20240725,114600,141169531,226,225,226,225,1000
|
|
20240725,114500,140944031,226,226,226,226,0
|
|
20240725,114400,140944031,226,226,226,226,0
|
|
20240725,114300,140944031,226,226,226,226,10
|
|
20240725,114200,140941771,225,225,225,225,162
|
|
20240725,114100,140905321,225,225,225,225,61
|
|
20240725,114000,140891596,225,225,225,225,5
|
|
20240725,113900,140890471,225,225,225,225,0
|
|
20240725,113800,140890471,225,225,225,225,114
|
|
20240725,113700,140864821,225,224,225,224,11
|
|
20240725,113600,140862347,225,225,225,225,0
|
|
20240725,113500,140862347,225,225,225,225,3000
|
|
20240725,113400,140187347,225,225,225,225,6
|
|
20240725,113300,140185997,225,225,225,225,500
|
|
20240725,113200,140073497,225,225,225,225,1
|
|
20240725,113100,140073272,223,223,223,223,0
|
|
20240725,113000,140073272,223,223,223,223,0
|
|
20240725,112900,140073272,223,223,223,223,93
|
|
20240725,112800,140052533,225,225,225,225,510
|
|
20240725,112700,139937783,226,226,226,226,500
|
|
20240725,112600,139824783,226,226,226,225,1500
|
|
20240725,112500,139485883,226,226,226,225,1503
|
|
20240725,112400,139147205,225,224,225,224,12963
|
|
20240725,112300,136232404,224,224,224,224,205
|
|
20240725,112200,136186484,223,223,223,223,6663
|
|
20240725,112100,134700635,222,222,222,222,0
|
|
20240725,112000,134700635,222,222,222,222,1507
|
|
20240725,111900,134366081,222,222,222,222,0
|
|
20240725,111800,134366081,222,222,222,222,14
|
|
20240725,111700,134362973,222,222,222,222,0
|
|
20240725,111600,134362973,222,222,222,222,0
|
|
20240725,111500,134362973,222,222,222,222,0
|
|
20240725,111400,134362973,222,222,222,222,1600
|
|
20240725,111300,134007773,222,222,222,222,5
|
|
20240725,111200,134006663,223,223,223,223,0
|
|
20240725,111100,134006663,223,223,223,223,0
|
|
20240725,111000,134006663,223,223,223,223,1
|
|
20240725,110900,134006440,222,222,222,222,0
|
|
20240725,110800,134006440,222,222,222,222,0
|
|
20240725,110700,134006440,222,222,222,222,0
|
|
20240725,110600,134006440,222,222,222,222,0
|
|
20240725,110500,134006440,222,222,222,222,16623
|
|
20240725,110400,130316134,222,222,222,222,0
|
|
20240725,110300,130316134,222,222,222,222,0
|
|
20240725,110200,130316134,222,222,222,222,0
|
|
20240725,110100,130316134,222,222,222,222,1
|
|
20240725,110000,130315912,222,222,222,222,11853
|
|
20240725,105900,127684546,220,222,222,220,8393
|
|
20240725,105800,125835889,221,222,222,221,20003
|
|
20240725,105700,121415223,221,221,221,221,190
|
|
20240725,105600,121373233,222,222,222,222,0
|
|
20240725,105500,121373233,222,222,222,222,360
|
|
20240725,105400,121293313,222,222,222,222,101
|
|
20240725,105300,121270891,222,222,222,221,2264
|
|
20240725,105200,120770545,222,222,222,222,25
|
|
20240725,105100,120764995,222,222,222,222,0
|
|
20240725,105000,120764995,222,222,222,222,3002
|
|
20240725,104900,120098551,222,222,222,222,0
|
|
20240725,104800,120098551,222,222,222,222,38
|
|
20240725,104700,120090115,222,222,222,222,0
|
|
20240725,104600,120090115,222,222,222,222,0
|
|
20240725,104500,120090115,222,221,222,221,554
|
|
20240725,104400,119967680,221,221,221,221,0
|
|
20240725,104300,119967680,221,221,221,221,0
|
|
20240725,104200,119967680,221,221,221,221,0
|
|
20240725,104100,119967680,221,221,221,221,0
|
|
20240725,104000,119967680,221,221,221,221,815
|
|
20240725,103900,119787565,222,222,222,222,1
|
|
20240725,103800,119787343,222,222,222,222,15
|
|
20240725,103700,119784013,222,222,222,222,885
|
|
20240725,103600,119587543,222,222,222,222,19
|
|
20240725,103500,119583325,222,222,222,222,1
|
|
20240725,103400,119583103,221,222,222,221,1181
|
|
20240725,103300,119321998,222,222,222,222,4
|
|
20240725,103200,119321110,221,221,221,221,0
|
|
20240725,103100,119321110,221,221,221,221,559
|
|
20240725,103000,119197571,222,222,222,222,3
|
|
20240725,102900,119196905,221,222,222,221,31
|
|
20240725,102800,119190024,222,222,222,222,34
|
|
20240725,102700,119182476,222,221,222,221,8449
|
|
20240725,102600,117314402,220,221,221,220,42
|
|
20240725,102500,117305153,221,221,221,221,0
|
|
20240725,102400,117305153,221,221,221,221,10423
|
|
20240725,102300,115001670,221,221,221,221,0
|
|
20240725,102200,115001670,221,221,221,221,448
|
|
20240725,102100,114902662,221,221,221,221,0
|
|
20240725,102000,114902662,221,223,223,221,200
|
|
20240725,101900,114858444,221,221,221,221,1371
|
|
20240725,101800,114555453,221,221,221,221,0
|
|
20240725,101700,114555453,221,221,221,221,0
|
|
20240725,101600,114555453,221,223,223,221,4359
|
|
20240725,101500,113592108,223,223,223,223,6
|
|
20240725,101400,113590770,223,223,223,223,14
|
|
20240725,101300,113587648,222,222,222,222,6280
|
|
20240725,101200,112193488,221,221,221,221,0
|
|
20240725,101100,112193488,221,221,221,221,0
|
|
20240725,101000,112193488,221,221,221,221,30
|
|
20240725,100900,112186858,221,221,221,221,0
|
|
20240725,100800,112186858,221,221,221,221,54
|
|
20240725,100700,112174924,221,221,221,221,4040
|
|
20240725,100600,111282084,222,222,222,222,1
|
|
20240725,100500,111281862,222,222,222,221,4304
|
|
20240725,100400,110330398,222,222,222,222,1736
|
|
20240725,100300,109945006,222,222,222,222,209
|
|
20240725,100200,109898608,222,222,222,222,954
|
|
20240725,100100,109686820,222,221,222,220,2746
|
|
20240725,100000,109082369,221,221,221,221,841
|
|
20240725,095900,108896508,222,222,222,221,152
|
|
20240725,095800,108862766,222,221,222,221,1214
|
|
20240725,095700,108594017,221,221,221,221,43
|
|
20240725,095600,108584514,221,220,221,220,893
|
|
20240725,095500,108387944,220,220,220,220,1
|
|
20240725,095400,108387724,220,220,220,220,14837
|
|
20240725,095300,105123584,219,220,220,219,1666
|
|
20240725,095200,104758564,220,220,220,220,2
|
|
20240725,095100,104758124,219,219,219,219,0
|
|
20240725,095000,104758124,219,220,220,219,257
|
|
20240725,094900,104701840,220,220,220,219,5972
|
|
20240725,094800,103393064,220,220,220,219,185
|
|
20240725,094700,103352464,219,219,219,219,197
|
|
20240725,094600,103309321,219,219,219,219,2000
|
|
20240725,094500,102871321,219,220,220,219,631
|
|
20240725,094400,102733032,220,219,220,219,810
|
|
20240725,094300,102555637,219,219,219,219,0
|
|
20240725,094200,102555637,219,220,220,219,1045
|
|
20240725,094100,102326736,220,220,220,220,102
|
|
20240725,094000,102304296,220,219,220,219,2125
|
|
20240725,093900,101837301,220,220,220,220,100
|
|
20240725,093800,101815301,220,220,220,220,239
|
|
20240725,093700,101762721,220,219,220,219,231
|
|
20240725,093600,101712002,220,220,220,220,1100
|
|
20240725,093500,101470002,220,220,220,220,4000
|
|
20240725,093400,100590002,220,221,221,220,1174
|
|
20240725,093300,100330950,220,220,220,220,654
|
|
20240725,093200,100187070,220,220,220,220,1001
|
|
20240725,093100,99966850,220,220,220,220,17862
|
|
20240725,093000,96037210,219,219,219,219,0
|
|
20240725,092900,96037210,219,219,219,218,35394
|
|
20240725,092800,88304892,219,219,219,219,9454
|
|
20240725,092700,86234466,219,218,219,218,44240
|
|
20240725,092600,76566195,218,219,219,218,478
|
|
20240725,092500,76461973,219,219,219,219,1212
|
|
20240725,092400,76196545,219,219,219,218,839
|
|
20240725,092300,76012843,219,218,219,218,3284
|
|
20240725,092200,75294443,218,219,219,215,150871
|
|
20240725,092100,42523257,220,219,220,219,12746
|
|
20240725,092000,39731873,219,220,220,218,58661
|
|
20240725,091900,26904958,221,221,221,221,10
|
|
20240725,091800,26902748,221,221,221,220,4688
|
|
20240725,091700,25867822,220,221,221,220,530
|
|
20240725,091600,25750701,220,221,222,220,37604
|
|
20240725,091500,17471055,221,222,222,221,4628
|
|
20240725,091400,16447767,221,221,221,221,580
|
|
20240725,091300,16319587,222,223,223,222,6671
|
|
20240725,091200,14838607,223,222,223,222,1044
|
|
20240725,091100,14605804,222,222,222,222,909
|
|
20240725,091000,14404006,222,223,223,222,3412
|
|
20240725,090900,13646341,223,223,223,221,14971
|
|
20240725,090800,10328697,223,222,224,221,2931
|
|
20240725,090700,9677853,222,222,222,221,12943
|
|
20240725,090600,6815377,222,225,225,222,13628
|
|
20240725,090500,3785045,225,225,225,225,5026
|
|
20240725,090400,2654195,225,225,225,225,12
|
|
20240725,090300,2651495,225,224,226,224,45
|
|
20240725,090200,2641367,224,224,224,224,120
|
|
20240725,090100,2614487,224,224,224,224,729
|
|
20240725,090000,2451191,225,226,226,225,10847
|