624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192100,71757619,226,226,226,226,111
|
|
20240729,192000,71757619,226,226,226,226,0
|
|
20240729,191900,71757619,226,226,226,226,0
|
|
20240729,191800,71757619,226,226,226,226,0
|
|
20240729,191700,71757619,226,226,226,226,0
|
|
20240729,191600,71757619,226,226,226,226,0
|
|
20240729,191500,71757619,226,226,226,226,0
|
|
20240729,191400,71757619,226,226,226,226,0
|
|
20240729,191300,71757619,226,226,226,226,0
|
|
20240729,191200,71757619,226,226,226,226,0
|
|
20240729,191100,71757619,226,226,226,226,0
|
|
20240729,191000,71757619,226,226,226,226,0
|
|
20240729,190900,71757619,226,226,226,226,0
|
|
20240729,190800,71757619,226,226,226,226,0
|
|
20240729,190700,71757619,226,226,226,226,0
|
|
20240729,190600,71757619,226,226,226,226,0
|
|
20240729,190500,71757619,226,226,226,226,0
|
|
20240729,190400,71757619,226,226,226,226,0
|
|
20240729,190300,71757619,226,226,226,226,0
|
|
20240729,190200,71757619,226,226,226,226,0
|
|
20240729,190100,71757619,226,226,226,226,0
|
|
20240729,190000,71757619,226,226,226,226,0
|
|
20240729,185900,71757619,226,226,226,226,0
|
|
20240729,185800,71757619,226,226,226,226,0
|
|
20240729,185700,71757619,226,226,226,226,0
|
|
20240729,185600,71757619,226,226,226,226,0
|
|
20240729,185500,71757619,226,226,226,226,0
|
|
20240729,185400,71757619,226,226,226,226,0
|
|
20240729,185300,71757619,226,226,226,226,0
|
|
20240729,185200,71757619,226,226,226,226,0
|
|
20240729,185100,71757619,226,226,226,226,111
|
|
20240729,185000,71757619,226,226,226,226,0
|
|
20240729,184900,71757619,226,226,226,226,0
|
|
20240729,184800,71757619,226,226,226,226,0
|
|
20240729,184700,71757619,226,226,226,226,0
|
|
20240729,184600,71757619,226,226,226,226,0
|
|
20240729,184500,71757619,226,226,226,226,0
|
|
20240729,184400,71757619,226,226,226,226,0
|
|
20240729,184300,71757619,226,226,226,226,0
|
|
20240729,184200,71757619,226,226,226,226,0
|
|
20240729,184100,71757619,226,226,226,226,0
|
|
20240729,184000,71757619,226,226,226,226,0
|
|
20240729,183900,71757619,226,226,226,226,0
|
|
20240729,183800,71757619,226,226,226,226,0
|
|
20240729,183700,71757619,226,226,226,226,0
|
|
20240729,183600,71757619,226,226,226,226,0
|
|
20240729,183500,71757619,226,226,226,226,0
|
|
20240729,183400,71757619,226,226,226,226,0
|
|
20240729,183300,71757619,226,226,226,226,0
|
|
20240729,183200,71757619,226,226,226,226,0
|
|
20240729,183100,71757619,226,226,226,226,0
|
|
20240729,183000,71757619,226,226,226,226,0
|
|
20240729,182900,71757619,226,226,226,226,0
|
|
20240729,182800,71757619,226,226,226,226,0
|
|
20240729,182700,71757619,226,226,226,226,0
|
|
20240729,182600,71757619,226,226,226,226,0
|
|
20240729,182500,71757619,226,226,226,226,0
|
|
20240729,182400,71757619,226,226,226,226,0
|
|
20240729,182300,71757619,226,226,226,226,0
|
|
20240729,182200,71757619,226,226,226,226,0
|
|
20240729,182100,71757619,226,226,226,226,111
|
|
20240729,182000,71757619,226,226,226,226,0
|
|
20240729,181900,71757619,226,226,226,226,0
|
|
20240729,181800,71757619,226,226,226,226,0
|
|
20240729,181700,71757619,226,226,226,226,0
|
|
20240729,181600,71757619,226,226,226,226,0
|
|
20240729,181500,71757619,226,226,226,226,0
|
|
20240729,181400,71757619,226,226,226,226,0
|
|
20240729,181300,71757619,226,226,226,226,0
|
|
20240729,181200,71757619,226,226,226,226,0
|
|
20240729,181100,71757619,226,226,226,226,0
|
|
20240729,181000,71757619,226,226,226,226,0
|
|
20240729,180900,71757619,226,226,226,226,0
|
|
20240729,180800,71757619,226,226,226,226,0
|
|
20240729,180700,71757619,226,226,226,226,0
|
|
20240729,180600,71757619,226,226,226,226,0
|
|
20240729,180500,71757619,226,226,226,226,0
|
|
20240729,180400,71757619,226,226,226,226,0
|
|
20240729,180300,71757619,226,226,226,226,0
|
|
20240729,180200,71757619,226,226,226,226,0
|
|
20240729,180100,71757619,226,226,226,226,0
|
|
20240729,180000,71757619,226,226,226,226,0
|
|
20240729,175900,71757619,226,226,226,226,0
|
|
20240729,175800,71757619,226,226,226,226,0
|
|
20240729,175700,71757619,226,226,226,226,0
|
|
20240729,175600,71757619,226,226,226,226,0
|
|
20240729,175500,71757619,226,226,226,226,0
|
|
20240729,175400,71757619,226,226,226,226,0
|
|
20240729,175300,71757619,226,226,226,226,0
|
|
20240729,175200,71757619,226,226,226,226,0
|
|
20240729,175100,71757619,226,226,226,226,111
|
|
20240729,175000,71757619,226,226,226,226,0
|
|
20240729,174900,71757619,226,226,226,226,0
|
|
20240729,174800,71757619,226,226,226,226,0
|
|
20240729,174700,71757619,226,226,226,226,0
|
|
20240729,174600,71757619,226,226,226,226,0
|
|
20240729,174500,71757619,226,226,226,226,0
|
|
20240729,174400,71757619,226,226,226,226,0
|
|
20240729,174300,71757619,226,226,226,226,0
|
|
20240729,174200,71757619,226,226,226,226,0
|
|
20240729,174100,71757619,226,226,226,226,0
|
|
20240729,174000,71757619,226,226,226,226,0
|
|
20240729,173900,71757619,226,226,226,226,0
|
|
20240729,173800,71757619,226,226,226,226,0
|
|
20240729,173700,71757619,226,226,226,226,0
|
|
20240729,173600,71757619,226,226,226,226,0
|
|
20240729,173500,71757619,226,226,226,226,0
|
|
20240729,173400,71757619,226,226,226,226,0
|
|
20240729,173300,71757619,226,226,226,226,0
|
|
20240729,173200,71757619,226,226,226,226,0
|
|
20240729,173100,71757619,226,226,226,226,0
|
|
20240729,173000,71757619,226,226,226,226,0
|
|
20240729,172900,71757619,226,226,226,226,0
|
|
20240729,172800,71757619,226,226,226,226,0
|
|
20240729,172700,71757619,226,226,226,226,0
|
|
20240729,172600,71757619,226,226,226,226,0
|
|
20240729,172500,71757619,226,226,226,226,0
|
|
20240729,172400,71757619,226,226,226,226,0
|
|
20240729,172300,71757619,226,226,226,226,0
|
|
20240729,172200,71757619,226,226,226,226,0
|
|
20240729,172100,71757619,226,226,226,226,111
|
|
20240729,172000,71757619,226,226,226,226,0
|
|
20240729,171900,71757619,226,226,226,226,0
|
|
20240729,171800,71757619,226,226,226,226,0
|
|
20240729,171700,71757619,226,226,226,226,0
|
|
20240729,171600,71757619,226,226,226,226,0
|
|
20240729,171500,71757619,226,226,226,226,0
|
|
20240729,171400,71757619,226,226,226,226,0
|
|
20240729,171300,71757619,226,226,226,226,0
|
|
20240729,171200,71757619,226,226,226,226,0
|
|
20240729,171100,71757619,226,226,226,226,0
|
|
20240729,171000,71757619,226,226,226,226,0
|
|
20240729,170900,71757619,226,226,226,226,0
|
|
20240729,170800,71757619,226,226,226,226,0
|
|
20240729,170700,71757619,226,226,226,226,0
|
|
20240729,170600,71757619,226,226,226,226,0
|
|
20240729,170500,71757619,226,226,226,226,0
|
|
20240729,170400,71757619,226,226,226,226,0
|
|
20240729,170300,71757619,226,226,226,226,0
|
|
20240729,170200,71757619,226,226,226,226,0
|
|
20240729,170100,71757619,226,226,226,226,0
|
|
20240729,170000,71757619,226,226,226,226,0
|
|
20240729,165900,71757619,226,226,226,226,0
|
|
20240729,165800,71757619,226,226,226,226,0
|
|
20240729,165700,71757619,226,226,226,226,0
|
|
20240729,165600,71757619,226,226,226,226,0
|
|
20240729,165500,71757619,226,226,226,226,0
|
|
20240729,165400,71757619,226,226,226,226,0
|
|
20240729,165300,71757619,226,226,226,226,0
|
|
20240729,165200,71757619,226,226,226,226,0
|
|
20240729,165100,71757619,226,226,226,226,111
|
|
20240729,165000,71757619,226,226,226,226,0
|
|
20240729,164900,71757619,226,226,226,226,0
|
|
20240729,164800,71757619,226,226,226,226,0
|
|
20240729,164700,71757619,226,226,226,226,0
|
|
20240729,164600,71757619,226,226,226,226,0
|
|
20240729,164500,71757619,226,226,226,226,0
|
|
20240729,164400,71757619,226,226,226,226,0
|
|
20240729,164300,71757619,226,226,226,226,0
|
|
20240729,164200,71757619,226,226,226,226,0
|
|
20240729,164100,71757619,226,226,226,226,0
|
|
20240729,164000,71757619,226,226,226,226,0
|
|
20240729,163900,71757619,226,226,226,226,0
|
|
20240729,163800,71757619,226,226,226,226,0
|
|
20240729,163700,71757619,226,226,226,226,0
|
|
20240729,163600,71757619,226,226,226,226,0
|
|
20240729,163500,71757619,226,226,226,226,0
|
|
20240729,163400,71757619,226,226,226,226,0
|
|
20240729,163300,71757619,226,226,226,226,0
|
|
20240729,163200,71757619,226,226,226,226,0
|
|
20240729,163100,71757619,226,226,226,226,0
|
|
20240729,163000,71757619,226,226,226,226,0
|
|
20240729,162900,71757619,226,226,226,226,0
|
|
20240729,162800,71757619,226,226,226,226,0
|
|
20240729,162700,71757619,226,226,226,226,0
|
|
20240729,162600,71757619,226,226,226,226,0
|
|
20240729,162500,71757619,226,226,226,226,0
|
|
20240729,162400,71757619,226,226,226,226,0
|
|
20240729,162300,71757619,226,226,226,226,0
|
|
20240729,162200,71757619,226,226,226,226,0
|
|
20240729,162100,71757619,226,226,226,226,111
|
|
20240729,162000,71757619,226,226,226,226,0
|
|
20240729,161900,71757619,226,226,226,226,0
|
|
20240729,161800,71757619,226,226,226,226,0
|
|
20240729,161700,71757619,226,226,226,226,0
|
|
20240729,161600,71757619,226,226,226,226,0
|
|
20240729,161500,71757619,226,226,226,226,0
|
|
20240729,161400,71757619,226,226,226,226,0
|
|
20240729,161300,71757619,226,226,226,226,0
|
|
20240729,161200,71757619,226,226,226,226,0
|
|
20240729,161100,71757619,226,226,226,226,0
|
|
20240729,161000,71757619,226,226,226,226,0
|
|
20240729,160900,71757619,226,226,226,226,0
|
|
20240729,160800,71757619,226,226,226,226,0
|
|
20240729,160700,71757619,226,226,226,226,0
|
|
20240729,160600,71757619,226,226,226,226,0
|
|
20240729,160500,71757619,226,226,226,226,0
|
|
20240729,160400,71757619,226,226,226,226,0
|
|
20240729,160300,71757619,226,226,226,226,0
|
|
20240729,160200,71757619,226,226,226,226,0
|
|
20240729,160100,71757619,226,226,226,226,0
|
|
20240729,160000,71757619,226,226,226,226,0
|
|
20240729,155900,71757619,226,226,226,226,0
|
|
20240729,155800,71757619,226,226,226,226,0
|
|
20240729,155700,71757619,226,226,226,226,0
|
|
20240729,155600,71757619,226,226,226,226,0
|
|
20240729,155500,71757619,226,226,226,226,0
|
|
20240729,155400,71757619,226,226,226,226,0
|
|
20240729,155300,71757619,226,226,226,226,0
|
|
20240729,155200,71757619,226,226,226,226,0
|
|
20240729,155100,71757619,226,226,226,226,111
|
|
20240729,155000,71757619,226,226,226,226,0
|
|
20240729,154900,71757619,226,226,226,226,0
|
|
20240729,154800,71757619,226,226,226,226,0
|
|
20240729,154700,71757619,226,226,226,226,0
|
|
20240729,154600,71757619,226,226,226,226,0
|
|
20240729,154500,71757619,226,226,226,226,0
|
|
20240729,154400,71757619,226,226,226,226,0
|
|
20240729,154300,71757619,226,226,226,226,0
|
|
20240729,154200,71757619,226,226,226,226,0
|
|
20240729,154100,71757619,226,226,226,226,0
|
|
20240729,154000,71757619,226,226,226,226,0
|
|
20240729,153900,71757619,226,226,226,226,0
|
|
20240729,153800,71757619,226,226,226,226,0
|
|
20240729,153700,71757619,226,226,226,226,0
|
|
20240729,153600,71757619,226,226,226,226,0
|
|
20240729,153500,71757619,226,226,226,226,0
|
|
20240729,153400,71757619,226,226,226,226,0
|
|
20240729,153300,71757619,226,226,226,226,0
|
|
20240729,153200,71757619,226,226,226,226,0
|
|
20240729,153100,71757619,226,226,226,226,0
|
|
20240729,153000,71757619,226,226,226,226,111
|
|
20240729,152900,71732533,225,225,225,225,0
|
|
20240729,152800,71732533,225,225,225,225,0
|
|
20240729,152700,71732533,225,225,225,225,0
|
|
20240729,152600,71732533,225,225,225,225,0
|
|
20240729,152500,71732533,225,225,225,225,0
|
|
20240729,152400,71732533,225,225,225,225,0
|
|
20240729,152300,71732533,225,225,225,225,0
|
|
20240729,152200,71732533,225,225,225,225,0
|
|
20240729,152100,71732533,225,225,225,225,0
|
|
20240729,152000,71732533,225,225,225,225,0
|
|
20240729,151900,71732533,225,225,225,225,24
|
|
20240729,151800,71727133,225,225,225,225,597
|
|
20240729,151700,71592808,225,225,225,225,3015
|
|
20240729,151600,70914433,226,225,226,225,1428
|
|
20240729,151500,70591721,226,226,226,226,0
|
|
20240729,151400,70591721,226,226,226,226,0
|
|
20240729,151300,70591721,226,226,226,226,3
|
|
20240729,151200,70591043,225,225,225,225,0
|
|
20240729,151100,70591043,225,225,225,225,0
|
|
20240729,151000,70591043,225,225,225,225,1000
|
|
20240729,150900,70366043,225,225,225,225,900
|
|
20240729,150800,70163543,226,226,226,226,0
|
|
20240729,150700,70163543,226,226,226,226,100
|
|
20240729,150600,70140943,226,226,226,226,0
|
|
20240729,150500,70140943,226,226,226,226,101
|
|
20240729,150400,70118117,227,226,227,226,5949
|
|
20240729,150300,68773636,226,225,226,225,1001
|
|
20240729,150200,68548410,226,225,226,225,3
|
|
20240729,150100,68547734,226,226,226,226,1
|
|
20240729,150000,68547508,226,226,226,226,1
|
|
20240729,145900,68547282,226,226,226,226,0
|
|
20240729,145800,68547282,226,226,226,226,0
|
|
20240729,145700,68547282,226,226,226,226,100
|
|
20240729,145600,68524682,226,226,226,226,0
|
|
20240729,145500,68524682,226,226,226,226,100
|
|
20240729,145400,68502082,226,226,226,226,622
|
|
20240729,145300,68361510,226,226,226,226,100
|
|
20240729,145200,68338910,225,226,226,225,10000
|
|
20240729,145100,66088602,227,226,227,226,1250
|
|
20240729,145000,65805852,227,227,227,227,40
|
|
20240729,144900,65796772,227,227,227,227,20
|
|
20240729,144800,65792232,227,227,227,227,115
|
|
20240729,144700,65766127,226,226,226,226,0
|
|
20240729,144600,65766127,226,226,226,226,0
|
|
20240729,144500,65766127,226,226,226,226,0
|
|
20240729,144400,65766127,226,226,226,226,480
|
|
20240729,144300,65657647,226,226,226,226,1000
|
|
20240729,144200,65431647,226,226,226,226,0
|
|
20240729,144100,65431647,226,226,226,226,883
|
|
20240729,144000,65232089,226,226,226,226,0
|
|
20240729,143900,65232089,226,226,226,226,117
|
|
20240729,143800,65205647,226,226,226,226,0
|
|
20240729,143700,65205647,226,226,226,226,0
|
|
20240729,143600,65205647,226,226,226,226,0
|
|
20240729,143500,65205647,226,226,226,226,1383
|
|
20240729,143400,64893089,225,225,225,225,2
|
|
20240729,143300,64892639,226,225,226,225,140
|
|
20240729,143200,64861000,225,226,226,225,246
|
|
20240729,143100,64805405,226,226,226,226,755
|
|
20240729,143000,64634775,227,227,227,227,40
|
|
20240729,142900,64625695,227,227,227,227,0
|
|
20240729,142800,64625695,227,227,227,227,0
|
|
20240729,142700,64625695,227,227,227,227,0
|
|
20240729,142600,64625695,227,227,227,227,0
|
|
20240729,142500,64625695,227,227,227,227,0
|
|
20240729,142400,64625695,227,227,227,227,0
|
|
20240729,142300,64625695,227,227,227,227,3
|
|
20240729,142200,64625014,227,227,227,227,0
|
|
20240729,142100,64625014,227,227,227,227,5
|
|
20240729,142000,64623879,226,226,226,226,1500
|
|
20240729,141900,64284879,226,227,227,226,200
|
|
20240729,141800,64239678,227,227,227,227,0
|
|
20240729,141700,64239678,227,225,227,225,7
|
|
20240729,141600,64238097,227,227,227,227,5
|
|
20240729,141500,64236962,227,227,227,227,1
|
|
20240729,141400,64236735,227,227,227,227,5
|
|
20240729,141300,64235600,227,227,227,227,532
|
|
20240729,141200,64114836,227,227,227,227,1
|
|
20240729,141100,64114609,227,227,227,227,1
|
|
20240729,141000,64114382,227,227,227,227,0
|
|
20240729,140900,64114382,227,227,227,227,0
|
|
20240729,140800,64114382,227,227,227,226,87
|
|
20240729,140700,64094634,227,227,227,227,0
|
|
20240729,140600,64094634,227,226,227,226,24901
|
|
20240729,140500,58465456,226,226,226,226,0
|
|
20240729,140400,58465456,226,226,226,226,0
|
|
20240729,140300,58465456,226,226,226,226,21
|
|
20240729,140200,58460710,226,226,226,226,2
|
|
20240729,140100,58460258,225,226,226,225,4
|
|
20240729,140000,58459356,226,225,226,225,7
|
|
20240729,135900,58457775,226,226,226,226,181
|
|
20240729,135800,58416869,226,226,226,226,0
|
|
20240729,135700,58416869,226,226,226,226,0
|
|
20240729,135600,58416869,226,226,226,226,0
|
|
20240729,135500,58416869,226,226,226,226,790
|
|
20240729,135400,58238329,226,226,226,226,0
|
|
20240729,135300,58238329,226,226,226,226,0
|
|
20240729,135200,58238329,226,226,226,226,0
|
|
20240729,135100,58238329,226,226,226,226,0
|
|
20240729,135000,58238329,226,226,226,226,11
|
|
20240729,134900,58235843,225,225,225,225,3243
|
|
20240729,134800,57506168,226,226,226,226,0
|
|
20240729,134700,57506168,226,226,226,226,3
|
|
20240729,134600,57505490,225,225,225,225,6
|
|
20240729,134500,57504140,226,226,226,226,0
|
|
20240729,134400,57504140,226,226,226,226,172
|
|
20240729,134300,57465268,226,226,226,226,710
|
|
20240729,134200,57304808,226,226,226,226,1000
|
|
20240729,134100,57078808,225,225,225,225,0
|
|
20240729,134000,57078808,225,225,225,225,0
|
|
20240729,133900,57078808,225,225,225,225,0
|
|
20240729,133800,57078808,225,225,225,225,7000
|
|
20240729,133700,55503808,226,226,226,226,41
|
|
20240729,133600,55494542,226,226,226,226,81
|
|
20240729,133500,55476236,226,226,226,226,35
|
|
20240729,133400,55468326,226,226,226,226,68
|
|
20240729,133300,55452958,225,225,225,225,0
|
|
20240729,133200,55452958,225,225,225,225,0
|
|
20240729,133100,55452958,225,225,225,225,1
|
|
20240729,133000,55452733,225,225,225,225,98
|
|
20240729,132900,55430683,225,225,225,225,0
|
|
20240729,132800,55430683,225,225,225,225,0
|
|
20240729,132700,55430683,225,225,225,225,0
|
|
20240729,132600,55430683,225,225,225,225,0
|
|
20240729,132500,55430683,225,225,226,225,1158
|
|
20240729,132400,55170127,225,225,225,225,0
|
|
20240729,132300,55170127,225,225,225,225,500
|
|
20240729,132200,55057627,226,226,226,226,0
|
|
20240729,132100,55057627,226,226,226,226,4
|
|
20240729,132000,55056723,226,225,226,225,649
|
|
20240729,131900,54910648,226,225,226,225,1112
|
|
20240729,131800,54659348,226,226,226,226,0
|
|
20240729,131700,54659348,226,226,226,226,1002
|
|
20240729,131600,54432896,226,226,226,226,0
|
|
20240729,131500,54432896,226,226,226,226,9
|
|
20240729,131400,54430862,226,226,226,226,0
|
|
20240729,131300,54430862,226,226,226,226,327
|
|
20240729,131200,54356960,226,226,226,226,22
|
|
20240729,131100,54351988,225,225,225,225,0
|
|
20240729,131000,54351988,225,225,225,225,0
|
|
20240729,130900,54351988,225,225,225,225,0
|
|
20240729,130800,54351988,225,225,225,225,0
|
|
20240729,130700,54351988,225,226,226,225,2002
|
|
20240729,130600,53899538,226,226,226,226,0
|
|
20240729,130500,53899538,226,226,226,226,2
|
|
20240729,130400,53899086,226,226,226,226,26
|
|
20240729,130300,53893210,225,225,225,225,0
|
|
20240729,130200,53893210,225,225,225,225,0
|
|
20240729,130100,53893210,225,225,225,225,1300
|
|
20240729,130000,53600710,226,226,226,226,12
|
|
20240729,125900,53597998,225,225,225,225,4979
|
|
20240729,125800,52477723,225,225,225,225,0
|
|
20240729,125700,52477723,225,225,225,225,0
|
|
20240729,125600,52477723,225,225,225,225,0
|
|
20240729,125500,52477723,225,225,225,225,0
|
|
20240729,125400,52477723,225,226,226,225,45
|
|
20240729,125300,52467577,226,226,226,226,0
|
|
20240729,125200,52467577,226,226,226,226,1
|
|
20240729,125100,52467351,226,226,226,226,13
|
|
20240729,125000,52464413,226,226,226,226,884
|
|
20240729,124900,52264629,226,226,226,226,0
|
|
20240729,124800,52264629,226,226,226,226,0
|
|
20240729,124700,52264629,226,226,226,226,6124
|
|
20240729,124600,50880605,226,226,226,226,10014
|
|
20240729,124500,48617441,226,226,226,226,0
|
|
20240729,124400,48617441,226,226,226,226,0
|
|
20240729,124300,48617441,226,226,226,226,5213
|
|
20240729,124200,47439303,226,226,226,226,27
|
|
20240729,124100,47433201,226,226,226,226,0
|
|
20240729,124000,47433201,226,226,226,226,1
|
|
20240729,123900,47432975,225,225,225,225,0
|
|
20240729,123800,47432975,225,225,225,225,2
|
|
20240729,123700,47432525,225,225,225,225,0
|
|
20240729,123600,47432525,225,225,225,225,1000
|
|
20240729,123500,47207525,226,226,226,226,0
|
|
20240729,123400,47207525,226,226,226,226,0
|
|
20240729,123300,47207525,226,226,226,226,0
|
|
20240729,123200,47207525,226,226,226,226,70
|
|
20240729,123100,47191705,226,226,226,226,1
|
|
20240729,123000,47191479,226,226,226,226,0
|
|
20240729,122900,47191479,226,226,226,226,0
|
|
20240729,122800,47191479,226,226,226,226,0
|
|
20240729,122700,47191479,226,226,226,226,1
|
|
20240729,122600,47191253,226,225,226,225,2644
|
|
20240729,122500,46596153,225,225,225,225,5
|
|
20240729,122400,46595028,225,225,225,225,0
|
|
20240729,122300,46595028,225,225,225,225,520
|
|
20240729,122200,46478028,226,226,226,226,0
|
|
20240729,122100,46478028,226,226,226,226,0
|
|
20240729,122000,46478028,226,226,226,226,5
|
|
20240729,121900,46476898,226,226,226,226,2
|
|
20240729,121800,46476446,226,226,226,226,0
|
|
20240729,121700,46476446,226,225,226,225,217
|
|
20240729,121600,46427600,225,225,225,225,0
|
|
20240729,121500,46427600,225,225,225,225,3668
|
|
20240729,121400,45602300,224,224,224,224,0
|
|
20240729,121300,45602300,224,225,225,224,24000
|
|
20240729,121200,40226199,226,226,226,226,1
|
|
20240729,121100,40225973,225,225,225,225,231
|
|
20240729,121000,40173998,225,225,225,225,25
|
|
20240729,120900,40168373,224,225,225,224,6111
|
|
20240729,120800,38796997,226,226,226,226,0
|
|
20240729,120700,38796997,226,226,226,226,0
|
|
20240729,120600,38796997,226,226,226,226,1
|
|
20240729,120500,38796771,224,224,224,224,0
|
|
20240729,120400,38796771,224,224,224,224,5
|
|
20240729,120300,38795651,225,225,225,225,510
|
|
20240729,120200,38680901,224,224,224,224,0
|
|
20240729,120100,38680901,224,224,224,224,0
|
|
20240729,120000,38680901,224,224,224,224,7584
|
|
20240729,115900,36982085,225,225,225,225,0
|
|
20240729,115800,36982085,225,224,225,224,545
|
|
20240729,115700,36859961,225,225,225,225,684
|
|
20240729,115600,36706061,225,225,225,225,544
|
|
20240729,115500,36583661,226,226,226,226,3
|
|
20240729,115400,36582983,226,226,226,226,10
|
|
20240729,115300,36580723,225,225,225,225,207
|
|
20240729,115200,36534148,225,225,225,225,6
|
|
20240729,115100,36532798,225,225,225,225,507
|
|
20240729,115000,36418723,226,226,226,226,0
|
|
20240729,114900,36418723,226,225,226,225,885
|
|
20240729,114800,36218798,225,225,225,225,100
|
|
20240729,114700,36196298,225,225,225,225,350
|
|
20240729,114600,36117548,225,225,225,225,5000
|
|
20240729,114500,34992548,224,224,224,224,0
|
|
20240729,114400,34992548,224,224,224,224,281
|
|
20240729,114300,34929604,225,225,225,225,0
|
|
20240729,114200,34929604,225,224,225,224,46
|
|
20240729,114100,34919295,225,225,225,225,500
|
|
20240729,114000,34806795,225,225,225,225,1551
|
|
20240729,113900,34457820,225,225,225,225,0
|
|
20240729,113800,34457820,225,225,225,225,0
|
|
20240729,113700,34457820,225,225,225,225,4
|
|
20240729,113600,34456920,225,224,225,224,181
|
|
20240729,113500,34416295,224,224,224,224,100
|
|
20240729,113400,34393895,224,224,224,224,0
|
|
20240729,113300,34393895,224,224,224,224,0
|
|
20240729,113200,34393895,224,224,224,224,100
|
|
20240729,113100,34371495,224,224,224,224,0
|
|
20240729,113000,34371495,224,224,224,224,100
|
|
20240729,112900,34349095,225,225,225,225,100
|
|
20240729,112800,34326595,225,225,225,225,2
|
|
20240729,112700,34326145,224,224,224,224,0
|
|
20240729,112600,34326145,224,224,224,224,0
|
|
20240729,112500,34326145,224,224,224,224,0
|
|
20240729,112400,34326145,224,225,225,224,44
|
|
20240729,112300,34316279,225,224,225,224,6
|
|
20240729,112200,34314934,225,225,225,225,0
|
|
20240729,112100,34314934,225,225,225,225,10
|
|
20240729,112000,34312684,224,224,224,224,7500
|
|
20240729,111900,32632684,225,225,225,225,1
|
|
20240729,111800,32632459,225,225,225,225,5
|
|
20240729,111700,32631334,225,225,225,225,0
|
|
20240729,111600,32631334,225,225,225,225,0
|
|
20240729,111500,32631334,225,225,225,225,1
|
|
20240729,111400,32631109,224,224,224,224,13
|
|
20240729,111300,32628197,225,225,225,225,0
|
|
20240729,111200,32628197,225,225,225,225,1
|
|
20240729,111100,32627972,225,225,225,225,0
|
|
20240729,111000,32627972,225,225,225,225,5
|
|
20240729,110900,32626847,225,225,225,225,0
|
|
20240729,110800,32626847,225,225,225,225,6
|
|
20240729,110700,32625497,225,225,225,225,1
|
|
20240729,110600,32625272,225,225,225,225,0
|
|
20240729,110500,32625272,225,224,225,224,110
|
|
20240729,110400,32600592,225,225,225,225,4
|
|
20240729,110300,32599692,225,225,225,225,41
|
|
20240729,110200,32590467,224,224,224,224,0
|
|
20240729,110100,32590467,224,224,224,224,926
|
|
20240729,110000,32383043,224,224,224,224,10
|
|
20240729,105900,32380803,225,225,225,225,1
|
|
20240729,105800,32380578,224,224,224,224,0
|
|
20240729,105700,32380578,224,224,224,224,2
|
|
20240729,105600,32380130,224,224,224,224,0
|
|
20240729,105500,32380130,224,224,224,224,885
|
|
20240729,105400,32181890,224,224,224,224,1
|
|
20240729,105300,32181666,223,223,223,223,1
|
|
20240729,105200,32181443,224,224,224,224,2114
|
|
20240729,105100,31707907,224,224,224,224,436
|
|
20240729,105000,31610243,224,224,224,224,75
|
|
20240729,104900,31593443,224,224,224,224,50
|
|
20240729,104800,31582243,224,224,224,224,4668
|
|
20240729,104700,30536611,223,223,223,223,0
|
|
20240729,104600,30536611,223,223,223,223,0
|
|
20240729,104500,30536611,223,223,223,223,2033
|
|
20240729,104400,30083252,223,223,223,223,0
|
|
20240729,104300,30083252,223,224,224,223,16384
|
|
20240729,104200,26426653,225,225,225,225,0
|
|
20240729,104100,26426653,225,225,225,225,0
|
|
20240729,104000,26426653,225,225,225,225,1
|
|
20240729,103900,26426428,225,225,225,225,10
|
|
20240729,103800,26424178,225,225,225,225,110
|
|
20240729,103700,26399428,224,224,224,224,2
|
|
20240729,103600,26398980,225,225,225,225,0
|
|
20240729,103500,26398980,225,225,225,225,0
|
|
20240729,103400,26398980,225,225,225,225,0
|
|
20240729,103300,26398980,225,225,225,225,511
|
|
20240729,103200,26284005,225,225,225,225,0
|
|
20240729,103100,26284005,225,225,225,225,302
|
|
20240729,103000,26216055,225,225,225,225,7
|
|
20240729,102900,26214480,224,224,224,224,5
|
|
20240729,102800,26213360,225,225,225,225,1
|
|
20240729,102700,26213135,225,225,225,225,0
|
|
20240729,102600,26213135,225,225,225,225,1
|
|
20240729,102500,26212910,225,225,225,225,0
|
|
20240729,102400,26212910,225,225,225,225,19
|
|
20240729,102300,26208635,223,225,225,223,3752
|
|
20240729,102200,25369345,224,224,224,224,0
|
|
20240729,102100,25369345,224,224,224,224,3
|
|
20240729,102000,25368673,225,225,225,225,1
|
|
20240729,101900,25368448,225,225,225,225,1
|
|
20240729,101800,25368223,225,224,225,224,7
|
|
20240729,101700,25366651,224,224,224,224,0
|
|
20240729,101600,25366651,224,224,224,224,64
|
|
20240729,101500,25352315,224,224,224,224,27
|
|
20240729,101400,25346267,224,224,224,223,3337
|
|
20240729,101300,24598782,224,224,224,224,5406
|
|
20240729,101200,23387838,225,225,225,225,16
|
|
20240729,101100,23384238,225,225,225,225,20
|
|
20240729,101000,23379738,225,225,225,225,39
|
|
20240729,100900,23370963,225,225,225,225,204
|
|
20240729,100800,23325063,225,225,225,225,20
|
|
20240729,100700,23320563,225,224,225,224,191
|
|
20240729,100600,23277728,225,225,225,224,165
|
|
20240729,100500,23240607,225,225,225,225,656
|
|
20240729,100400,23093007,225,225,225,225,62
|
|
20240729,100300,23079057,225,225,225,225,246
|
|
20240729,100200,23023707,225,224,225,224,16292
|
|
20240729,100100,19374297,224,224,224,224,0
|
|
20240729,100000,19374297,224,224,224,224,116
|
|
20240729,095900,19348313,224,224,224,224,102
|
|
20240729,095800,19325465,225,225,225,225,2962
|
|
20240729,095700,18659015,225,225,225,225,0
|
|
20240729,095600,18659015,225,225,225,225,9
|
|
20240729,095500,18656990,224,224,224,224,0
|
|
20240729,095400,18656990,224,224,224,224,2100
|
|
20240729,095300,18186590,224,224,224,224,6800
|
|
20240729,095200,16663390,224,224,224,224,0
|
|
20240729,095100,16663390,224,224,224,224,0
|
|
20240729,095000,16663390,224,224,224,224,0
|
|
20240729,094900,16663390,224,224,224,224,0
|
|
20240729,094800,16663390,224,224,224,224,0
|
|
20240729,094700,16663390,224,225,225,224,3830
|
|
20240729,094600,15805440,224,224,224,224,0
|
|
20240729,094500,15805440,224,224,224,224,0
|
|
20240729,094400,15805440,224,224,224,224,5028
|
|
20240729,094300,14679168,224,224,224,224,1
|
|
20240729,094200,14678944,225,224,225,224,1503
|
|
20240729,094100,14341769,224,224,224,224,0
|
|
20240729,094000,14341769,224,224,224,224,6000
|
|
20240729,093900,12997769,224,224,224,224,0
|
|
20240729,093800,12997769,224,224,224,224,5100
|
|
20240729,093700,11855369,224,224,224,224,5001
|
|
20240729,093600,10735145,224,225,225,224,30443
|
|
20240729,093500,3915647,225,225,225,225,1630
|
|
20240729,093400,3548897,226,225,226,225,42
|
|
20240729,093300,3539446,226,226,226,226,0
|
|
20240729,093200,3539446,226,226,226,226,0
|
|
20240729,093100,3539446,226,226,226,226,200
|
|
20240729,093000,3494246,226,226,226,226,3
|
|
20240729,092900,3493568,226,226,226,226,5
|
|
20240729,092800,3492438,226,225,226,225,1300
|
|
20240729,092700,3199838,226,226,226,226,206
|
|
20240729,092600,3153282,226,226,226,226,1
|
|
20240729,092500,3153056,225,225,225,225,0
|
|
20240729,092400,3153056,225,225,225,225,0
|
|
20240729,092300,3153056,225,225,225,225,0
|
|
20240729,092200,3153056,225,226,226,225,602
|
|
20240729,092100,3017604,226,225,226,225,18
|
|
20240729,092000,3013539,225,225,225,225,0
|
|
20240729,091900,3013539,225,225,225,225,0
|
|
20240729,091800,3013539,225,226,226,225,12
|
|
20240729,091700,3010837,226,225,226,225,61
|
|
20240729,091600,2997104,225,226,226,225,410
|
|
20240729,091500,2904849,225,226,226,225,1743
|
|
20240729,091400,2512431,226,226,226,226,8
|
|
20240729,091300,2510623,226,226,226,226,142
|
|
20240729,091200,2478531,226,226,226,226,8
|
|
20240729,091100,2476723,226,227,227,226,3026
|
|
20240729,091000,1792831,227,227,227,226,209
|
|
20240729,090900,1745404,227,227,227,227,1
|
|
20240729,090800,1745177,227,227,227,227,110
|
|
20240729,090700,1720207,227,227,227,227,11
|
|
20240729,090600,1717710,227,227,227,227,2001
|
|
20240729,090500,1263483,227,227,227,227,3118
|
|
20240729,090400,555697,228,228,228,228,0
|
|
20240729,090300,555697,228,228,228,228,1
|
|
20240729,090200,555469,228,228,228,228,11
|
|
20240729,090100,552961,227,227,227,226,121
|
|
20240729,090000,525505,227,227,227,227,2315
|