624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192100,178746041,219,219,219,219,8440
|
|
20240731,192000,178746041,219,219,219,219,0
|
|
20240731,191900,178746041,219,219,219,219,0
|
|
20240731,191800,178746041,219,219,219,219,0
|
|
20240731,191700,178746041,219,219,219,219,0
|
|
20240731,191600,178746041,219,219,219,219,0
|
|
20240731,191500,178746041,219,219,219,219,0
|
|
20240731,191400,178746041,219,219,219,219,0
|
|
20240731,191300,178746041,219,219,219,219,0
|
|
20240731,191200,178746041,219,219,219,219,0
|
|
20240731,191100,178746041,219,219,219,219,0
|
|
20240731,191000,178746041,219,219,219,219,0
|
|
20240731,190900,178746041,219,219,219,219,0
|
|
20240731,190800,178746041,219,219,219,219,0
|
|
20240731,190700,178746041,219,219,219,219,0
|
|
20240731,190600,178746041,219,219,219,219,0
|
|
20240731,190500,178746041,219,219,219,219,0
|
|
20240731,190400,178746041,219,219,219,219,0
|
|
20240731,190300,178746041,219,219,219,219,0
|
|
20240731,190200,178746041,219,219,219,219,0
|
|
20240731,190100,178746041,219,219,219,219,0
|
|
20240731,190000,178746041,219,219,219,219,0
|
|
20240731,185900,178746041,219,219,219,219,0
|
|
20240731,185800,178746041,219,219,219,219,0
|
|
20240731,185700,178746041,219,219,219,219,0
|
|
20240731,185600,178746041,219,219,219,219,0
|
|
20240731,185500,178746041,219,219,219,219,0
|
|
20240731,185400,178746041,219,219,219,219,0
|
|
20240731,185300,178746041,219,219,219,219,0
|
|
20240731,185200,178746041,219,219,219,219,0
|
|
20240731,185100,178746041,219,219,219,219,8440
|
|
20240731,185000,178746041,219,219,219,219,0
|
|
20240731,184900,178746041,219,219,219,219,0
|
|
20240731,184800,178746041,219,219,219,219,0
|
|
20240731,184700,178746041,219,219,219,219,0
|
|
20240731,184600,178746041,219,219,219,219,0
|
|
20240731,184500,178746041,219,219,219,219,0
|
|
20240731,184400,178746041,219,219,219,219,0
|
|
20240731,184300,178746041,219,219,219,219,0
|
|
20240731,184200,178746041,219,219,219,219,0
|
|
20240731,184100,178746041,219,219,219,219,0
|
|
20240731,184000,178746041,219,219,219,219,0
|
|
20240731,183900,178746041,219,219,219,219,0
|
|
20240731,183800,178746041,219,219,219,219,0
|
|
20240731,183700,178746041,219,219,219,219,0
|
|
20240731,183600,178746041,219,219,219,219,0
|
|
20240731,183500,178746041,219,219,219,219,0
|
|
20240731,183400,178746041,219,219,219,219,0
|
|
20240731,183300,178746041,219,219,219,219,0
|
|
20240731,183200,178746041,219,219,219,219,0
|
|
20240731,183100,178746041,219,219,219,219,0
|
|
20240731,183000,178746041,219,219,219,219,0
|
|
20240731,182900,178746041,219,219,219,219,0
|
|
20240731,182800,178746041,219,219,219,219,0
|
|
20240731,182700,178746041,219,219,219,219,0
|
|
20240731,182600,178746041,219,219,219,219,0
|
|
20240731,182500,178746041,219,219,219,219,0
|
|
20240731,182400,178746041,219,219,219,219,0
|
|
20240731,182300,178746041,219,219,219,219,0
|
|
20240731,182200,178746041,219,219,219,219,0
|
|
20240731,182100,178746041,219,219,219,219,8440
|
|
20240731,182000,178746041,219,219,219,219,0
|
|
20240731,181900,178746041,219,219,219,219,0
|
|
20240731,181800,178746041,219,219,219,219,0
|
|
20240731,181700,178746041,219,219,219,219,0
|
|
20240731,181600,178746041,219,219,219,219,0
|
|
20240731,181500,178746041,219,219,219,219,0
|
|
20240731,181400,178746041,219,219,219,219,0
|
|
20240731,181300,178746041,219,219,219,219,0
|
|
20240731,181200,178746041,219,219,219,219,0
|
|
20240731,181100,178746041,219,219,219,219,0
|
|
20240731,181000,178746041,219,219,219,219,0
|
|
20240731,180900,178746041,219,219,219,219,0
|
|
20240731,180800,178746041,219,219,219,219,0
|
|
20240731,180700,178746041,219,219,219,219,0
|
|
20240731,180600,178746041,219,219,219,219,0
|
|
20240731,180500,178746041,219,219,219,219,0
|
|
20240731,180400,178746041,219,219,219,219,0
|
|
20240731,180300,178746041,219,219,219,219,0
|
|
20240731,180200,178746041,219,219,219,219,0
|
|
20240731,180100,178746041,219,219,219,219,0
|
|
20240731,180000,178746041,219,219,219,219,0
|
|
20240731,175900,178746041,219,219,219,219,0
|
|
20240731,175800,178746041,219,219,219,219,0
|
|
20240731,175700,178746041,219,219,219,219,0
|
|
20240731,175600,178746041,219,219,219,219,0
|
|
20240731,175500,178746041,219,219,219,219,0
|
|
20240731,175400,178746041,219,219,219,219,0
|
|
20240731,175300,178746041,219,219,219,219,0
|
|
20240731,175200,178746041,219,219,219,219,0
|
|
20240731,175100,178746041,219,219,219,219,8440
|
|
20240731,175000,178746041,219,219,219,219,0
|
|
20240731,174900,178746041,219,219,219,219,0
|
|
20240731,174800,178746041,219,219,219,219,0
|
|
20240731,174700,178746041,219,219,219,219,0
|
|
20240731,174600,178746041,219,219,219,219,0
|
|
20240731,174500,178746041,219,219,219,219,0
|
|
20240731,174400,178746041,219,219,219,219,0
|
|
20240731,174300,178746041,219,219,219,219,0
|
|
20240731,174200,178746041,219,219,219,219,0
|
|
20240731,174100,178746041,219,219,219,219,0
|
|
20240731,174000,178746041,219,219,219,219,0
|
|
20240731,173900,178746041,219,219,219,219,0
|
|
20240731,173800,178746041,219,219,219,219,0
|
|
20240731,173700,178746041,219,219,219,219,0
|
|
20240731,173600,178746041,219,219,219,219,0
|
|
20240731,173500,178746041,219,219,219,219,0
|
|
20240731,173400,178746041,219,219,219,219,0
|
|
20240731,173300,178746041,219,219,219,219,0
|
|
20240731,173200,178746041,219,219,219,219,0
|
|
20240731,173100,178746041,219,219,219,219,0
|
|
20240731,173000,178746041,219,219,219,219,0
|
|
20240731,172900,178746041,219,219,219,219,0
|
|
20240731,172800,178746041,219,219,219,219,0
|
|
20240731,172700,178746041,219,219,219,219,0
|
|
20240731,172600,178746041,219,219,219,219,0
|
|
20240731,172500,178746041,219,219,219,219,0
|
|
20240731,172400,178746041,219,219,219,219,0
|
|
20240731,172300,178746041,219,219,219,219,0
|
|
20240731,172200,178746041,219,219,219,219,0
|
|
20240731,172100,178746041,219,219,219,219,8440
|
|
20240731,172000,178746041,219,219,219,219,0
|
|
20240731,171900,178746041,219,219,219,219,0
|
|
20240731,171800,178746041,219,219,219,219,0
|
|
20240731,171700,178746041,219,219,219,219,0
|
|
20240731,171600,178746041,219,219,219,219,0
|
|
20240731,171500,178746041,219,219,219,219,0
|
|
20240731,171400,178746041,219,219,219,219,0
|
|
20240731,171300,178746041,219,219,219,219,0
|
|
20240731,171200,178746041,219,219,219,219,0
|
|
20240731,171100,178746041,219,219,219,219,0
|
|
20240731,171000,178746041,219,219,219,219,0
|
|
20240731,170900,178746041,219,219,219,219,0
|
|
20240731,170800,178746041,219,219,219,219,0
|
|
20240731,170700,178746041,219,219,219,219,0
|
|
20240731,170600,178746041,219,219,219,219,0
|
|
20240731,170500,178746041,219,219,219,219,0
|
|
20240731,170400,178746041,219,219,219,219,0
|
|
20240731,170300,178746041,219,219,219,219,0
|
|
20240731,170200,178746041,219,219,219,219,0
|
|
20240731,170100,178746041,219,219,219,219,0
|
|
20240731,170000,178746041,219,219,219,219,0
|
|
20240731,165900,178746041,219,219,219,219,0
|
|
20240731,165800,178746041,219,219,219,219,0
|
|
20240731,165700,178746041,219,219,219,219,0
|
|
20240731,165600,178746041,219,219,219,219,0
|
|
20240731,165500,178746041,219,219,219,219,0
|
|
20240731,165400,178746041,219,219,219,219,0
|
|
20240731,165300,178746041,219,219,219,219,0
|
|
20240731,165200,178746041,219,219,219,219,0
|
|
20240731,165100,178746041,219,219,219,219,8440
|
|
20240731,165000,178746041,219,219,219,219,0
|
|
20240731,164900,178746041,219,219,219,219,0
|
|
20240731,164800,178746041,219,219,219,219,0
|
|
20240731,164700,178746041,219,219,219,219,0
|
|
20240731,164600,178746041,219,219,219,219,0
|
|
20240731,164500,178746041,219,219,219,219,0
|
|
20240731,164400,178746041,219,219,219,219,0
|
|
20240731,164300,178746041,219,219,219,219,0
|
|
20240731,164200,178746041,219,219,219,219,0
|
|
20240731,164100,178746041,219,219,219,219,0
|
|
20240731,164000,178746041,219,219,219,219,0
|
|
20240731,163900,178746041,219,219,219,219,0
|
|
20240731,163800,178746041,219,219,219,219,0
|
|
20240731,163700,178746041,219,219,219,219,0
|
|
20240731,163600,178746041,219,219,219,219,0
|
|
20240731,163500,178746041,219,219,219,219,0
|
|
20240731,163400,178746041,219,219,219,219,0
|
|
20240731,163300,178746041,219,219,219,219,0
|
|
20240731,163200,178746041,219,219,219,219,0
|
|
20240731,163100,178746041,219,219,219,219,0
|
|
20240731,163000,178746041,219,219,219,219,0
|
|
20240731,162900,178746041,219,219,219,219,0
|
|
20240731,162800,178746041,219,219,219,219,0
|
|
20240731,162700,178746041,219,219,219,219,0
|
|
20240731,162600,178746041,219,219,219,219,0
|
|
20240731,162500,178746041,219,219,219,219,0
|
|
20240731,162400,178746041,219,219,219,219,0
|
|
20240731,162300,178746041,219,219,219,219,0
|
|
20240731,162200,178746041,219,219,219,219,0
|
|
20240731,162100,178746041,219,219,219,219,8440
|
|
20240731,162000,178746041,219,219,219,219,0
|
|
20240731,161900,178746041,219,219,219,219,0
|
|
20240731,161800,178746041,219,219,219,219,0
|
|
20240731,161700,178746041,219,219,219,219,0
|
|
20240731,161600,178746041,219,219,219,219,0
|
|
20240731,161500,178746041,219,219,219,219,0
|
|
20240731,161400,178746041,219,219,219,219,0
|
|
20240731,161300,178746041,219,219,219,219,0
|
|
20240731,161200,178746041,219,219,219,219,0
|
|
20240731,161100,178746041,219,219,219,219,0
|
|
20240731,161000,178746041,219,219,219,219,0
|
|
20240731,160900,178746041,219,219,219,219,0
|
|
20240731,160800,178746041,219,219,219,219,0
|
|
20240731,160700,178746041,219,219,219,219,0
|
|
20240731,160600,178746041,219,219,219,219,0
|
|
20240731,160500,178746041,219,219,219,219,0
|
|
20240731,160400,178746041,219,219,219,219,0
|
|
20240731,160300,178746041,219,219,219,219,0
|
|
20240731,160200,178746041,219,219,219,219,0
|
|
20240731,160100,178746041,219,219,219,219,0
|
|
20240731,160000,178746041,219,219,219,219,0
|
|
20240731,155900,178746041,219,219,219,219,0
|
|
20240731,155800,178746041,219,219,219,219,0
|
|
20240731,155700,178746041,219,219,219,219,0
|
|
20240731,155600,178746041,219,219,219,219,0
|
|
20240731,155500,178746041,219,219,219,219,0
|
|
20240731,155400,178746041,219,219,219,219,0
|
|
20240731,155300,178746041,219,219,219,219,0
|
|
20240731,155200,178746041,219,219,219,219,0
|
|
20240731,155100,178746041,219,219,219,219,8440
|
|
20240731,155000,178746041,219,219,219,219,0
|
|
20240731,154900,178746041,219,219,219,219,0
|
|
20240731,154800,178746041,219,219,219,219,0
|
|
20240731,154700,178746041,219,219,219,219,0
|
|
20240731,154600,178746041,219,219,219,219,0
|
|
20240731,154500,178746041,219,219,219,219,0
|
|
20240731,154400,178746041,219,219,219,219,0
|
|
20240731,154300,178746041,219,219,219,219,0
|
|
20240731,154200,178746041,219,219,219,219,0
|
|
20240731,154100,178746041,219,219,219,219,0
|
|
20240731,154000,178746041,219,219,219,219,0
|
|
20240731,153900,178746041,219,219,219,219,0
|
|
20240731,153800,178746041,219,219,219,219,0
|
|
20240731,153700,178746041,219,219,219,219,0
|
|
20240731,153600,178746041,219,219,219,219,0
|
|
20240731,153500,178746041,219,219,219,219,0
|
|
20240731,153400,178746041,219,219,219,219,0
|
|
20240731,153300,178746041,219,219,219,219,0
|
|
20240731,153200,178746041,219,219,219,219,0
|
|
20240731,153100,178746041,219,219,219,219,0
|
|
20240731,153000,178746041,219,219,219,219,8440
|
|
20240731,152900,176897681,219,219,219,219,0
|
|
20240731,152800,176897681,219,219,219,219,0
|
|
20240731,152700,176897681,219,219,219,219,0
|
|
20240731,152600,176897681,219,219,219,219,0
|
|
20240731,152500,176897681,219,219,219,219,0
|
|
20240731,152400,176897681,219,219,219,219,0
|
|
20240731,152300,176897681,219,219,219,219,0
|
|
20240731,152200,176897681,219,219,219,219,0
|
|
20240731,152100,176897681,219,219,219,219,0
|
|
20240731,152000,176897681,219,219,219,219,0
|
|
20240731,151900,176897681,219,219,219,219,1100
|
|
20240731,151800,176656781,219,219,219,219,108
|
|
20240731,151700,176633129,219,219,219,219,23874
|
|
20240731,151600,171404723,219,218,219,218,3194
|
|
20240731,151500,170708031,218,219,219,218,4
|
|
20240731,151400,170707157,218,218,218,218,4920
|
|
20240731,151300,169634597,218,218,219,218,7531
|
|
20240731,151200,167992829,218,218,218,218,10532
|
|
20240731,151100,165696853,218,217,218,217,1116
|
|
20240731,151000,165453653,218,218,218,218,779
|
|
20240731,150900,165283831,218,218,218,218,0
|
|
20240731,150800,165283831,218,217,218,217,1900
|
|
20240731,150700,164871431,218,218,218,218,38
|
|
20240731,150600,164863147,218,218,218,218,2547
|
|
20240731,150500,164307901,218,218,218,218,2100
|
|
20240731,150400,163850101,218,218,218,218,0
|
|
20240731,150300,163850101,218,218,218,218,0
|
|
20240731,150200,163850101,218,218,218,218,0
|
|
20240731,150100,163850101,218,217,218,217,2306
|
|
20240731,150000,163349698,217,217,217,217,10000
|
|
20240731,145900,161179698,218,218,218,218,8
|
|
20240731,145800,161177954,218,218,218,218,0
|
|
20240731,145700,161177954,218,218,218,218,3000
|
|
20240731,145600,160523954,218,218,218,218,1293
|
|
20240731,145500,160242080,217,217,217,217,0
|
|
20240731,145400,160242080,217,217,217,217,13295
|
|
20240731,145300,157357065,217,217,217,217,654
|
|
20240731,145200,157215147,217,216,217,216,43750
|
|
20240731,145100,147764147,216,216,216,216,0
|
|
20240731,145000,147764147,216,217,217,216,912
|
|
20240731,144900,147566275,216,217,217,216,970
|
|
20240731,144800,147356596,216,217,217,216,20213
|
|
20240731,144700,142987375,217,217,217,217,0
|
|
20240731,144600,142987375,217,217,217,217,12118
|
|
20240731,144500,140357769,217,217,217,217,6010
|
|
20240731,144400,139053599,218,218,218,218,200
|
|
20240731,144300,139009999,218,218,218,218,805
|
|
20240731,144200,138834509,218,218,218,218,0
|
|
20240731,144100,138834509,218,218,218,218,10
|
|
20240731,144000,138832329,217,217,217,217,0
|
|
20240731,143900,138832329,217,217,217,217,0
|
|
20240731,143800,138832329,217,217,217,217,2
|
|
20240731,143700,138831895,218,218,218,218,120
|
|
20240731,143600,138805735,218,218,218,218,20
|
|
20240731,143500,138801375,218,217,218,217,508
|
|
20240731,143400,138691138,217,217,217,217,0
|
|
20240731,143300,138691138,217,217,217,217,705
|
|
20240731,143200,138538153,217,217,217,217,3397
|
|
20240731,143100,137801004,217,217,217,217,0
|
|
20240731,143000,137801004,217,217,217,217,0
|
|
20240731,142900,137801004,217,217,217,217,0
|
|
20240731,142800,137801004,217,217,217,217,45
|
|
20240731,142700,137791239,217,217,217,217,2
|
|
20240731,142600,137790805,218,218,218,218,5
|
|
20240731,142500,137789715,217,217,217,217,140
|
|
20240731,142400,137759335,218,218,218,218,51
|
|
20240731,142300,137748217,218,217,218,217,4
|
|
20240731,142200,137747346,218,218,218,218,0
|
|
20240731,142100,137747346,218,218,218,218,1
|
|
20240731,142000,137747128,218,216,218,216,68
|
|
20240731,141900,137732368,217,218,218,217,1011
|
|
20240731,141800,137512970,218,218,218,218,46
|
|
20240731,141700,137502942,218,218,218,218,6232
|
|
20240731,141600,136144366,218,218,218,218,1
|
|
20240731,141500,136144148,217,217,217,217,105
|
|
20240731,141400,136121363,217,217,217,217,0
|
|
20240731,141300,136121363,217,217,217,217,105
|
|
20240731,141200,136098578,217,217,217,217,7353
|
|
20240731,141100,134502977,219,218,219,218,4590
|
|
20240731,141000,133502356,217,217,217,217,0
|
|
20240731,140900,133502356,217,217,217,217,2000
|
|
20240731,140800,133068356,217,218,218,217,24458
|
|
20240731,140700,127746768,218,218,218,218,1
|
|
20240731,140600,127746550,218,219,219,218,1000
|
|
20240731,140500,127528549,219,219,219,219,0
|
|
20240731,140400,127528549,219,219,219,219,28
|
|
20240731,140300,127522417,219,219,219,219,1
|
|
20240731,140200,127522198,217,219,219,217,201
|
|
20240731,140100,127478181,219,219,219,219,0
|
|
20240731,140000,127478181,219,219,219,219,50
|
|
20240731,135900,127467231,217,218,218,217,6142
|
|
20240731,135800,126128537,218,219,219,218,3
|
|
20240731,135700,126127882,219,218,219,218,6
|
|
20240731,135600,126126572,219,218,219,218,19266
|
|
20240731,135500,121908109,219,219,219,219,105
|
|
20240731,135400,121885114,219,219,219,219,2
|
|
20240731,135300,121884676,219,219,219,219,2
|
|
20240731,135200,121884238,218,218,218,218,402
|
|
20240731,135100,121796602,218,218,218,218,0
|
|
20240731,135000,121796602,218,218,218,218,2234
|
|
20240731,134900,121309590,219,219,219,219,2
|
|
20240731,134800,121309152,218,218,218,218,18
|
|
20240731,134700,121305228,219,219,219,219,0
|
|
20240731,134600,121305228,219,219,219,219,1
|
|
20240731,134500,121305009,218,218,218,218,0
|
|
20240731,134400,121305009,218,219,219,218,3
|
|
20240731,134300,121304354,218,219,219,218,3001
|
|
20240731,134200,120650135,218,218,218,218,1
|
|
20240731,134100,120649917,218,218,218,218,6314
|
|
20240731,134000,119273465,219,219,219,219,102
|
|
20240731,133900,119251127,219,219,219,219,100
|
|
20240731,133800,119229227,219,219,219,219,304
|
|
20240731,133700,119162651,219,219,219,219,8200
|
|
20240731,133600,117366851,219,219,219,219,1100
|
|
20240731,133500,117125951,218,218,218,218,2000
|
|
20240731,133400,116689951,218,218,218,218,0
|
|
20240731,133300,116689951,218,218,218,218,11611
|
|
20240731,133200,114158753,219,219,219,219,4
|
|
20240731,133100,114157877,219,219,219,219,534
|
|
20240731,133000,114040931,219,219,219,219,4
|
|
20240731,132900,114040055,218,218,218,218,0
|
|
20240731,132800,114040055,218,219,219,218,103
|
|
20240731,132700,114017499,219,219,219,219,2
|
|
20240731,132600,114017061,219,219,219,219,2
|
|
20240731,132500,114016623,219,219,219,219,3
|
|
20240731,132400,114015966,219,219,219,219,0
|
|
20240731,132300,114015966,219,219,219,219,0
|
|
20240731,132200,114015966,219,219,219,219,4
|
|
20240731,132100,114015090,218,219,219,218,1440
|
|
20240731,132000,113701070,219,219,219,219,1000
|
|
20240731,131900,113482070,219,219,219,219,950
|
|
20240731,131800,113274020,219,218,219,218,18897
|
|
20240731,131700,109154470,218,218,218,218,0
|
|
20240731,131600,109154470,218,218,218,218,2
|
|
20240731,131500,109154034,217,217,217,217,0
|
|
20240731,131400,109154034,217,217,217,217,0
|
|
20240731,131300,109154034,217,217,217,217,1
|
|
20240731,131200,109153817,217,217,217,217,0
|
|
20240731,131100,109153817,217,217,217,217,0
|
|
20240731,131000,109153817,217,217,217,217,10000
|
|
20240731,130900,106983817,218,218,218,218,6417
|
|
20240731,130800,105584911,219,219,219,219,4
|
|
20240731,130700,105584035,218,219,219,218,23939
|
|
20240731,130600,100365332,218,218,218,218,1025
|
|
20240731,130500,100141882,218,218,218,218,1170
|
|
20240731,130400,99886822,218,218,218,218,400
|
|
20240731,130300,99799622,218,218,218,218,651
|
|
20240731,130200,99657704,217,217,217,217,0
|
|
20240731,130100,99657704,217,217,217,217,0
|
|
20240731,130000,99657704,217,218,218,217,301
|
|
20240731,125900,99592386,217,217,217,217,3357
|
|
20240731,125800,98863917,218,218,218,218,151
|
|
20240731,125700,98830999,217,217,217,217,0
|
|
20240731,125600,98830999,217,217,217,217,0
|
|
20240731,125500,98830999,217,217,217,217,0
|
|
20240731,125400,98830999,217,217,217,217,0
|
|
20240731,125300,98830999,217,217,217,217,10000
|
|
20240731,125200,96660999,217,217,217,217,0
|
|
20240731,125100,96660999,217,218,218,217,3200
|
|
20240731,125000,95964599,218,218,218,218,0
|
|
20240731,124900,95964599,218,218,218,218,714
|
|
20240731,124800,95808947,218,218,218,218,1114
|
|
20240731,124700,95566095,218,218,218,218,22
|
|
20240731,124600,95561299,218,218,218,218,104
|
|
20240731,124500,95538627,218,218,218,218,0
|
|
20240731,124400,95538627,218,218,218,218,0
|
|
20240731,124300,95538627,218,218,218,218,8202
|
|
20240731,124200,93750591,218,218,218,218,0
|
|
20240731,124100,93750591,218,218,218,218,2
|
|
20240731,124000,93750155,219,219,219,219,62
|
|
20240731,123900,93736577,219,219,219,219,0
|
|
20240731,123800,93736577,219,219,219,219,50
|
|
20240731,123700,93725627,219,219,219,219,1
|
|
20240731,123600,93725408,219,219,219,219,0
|
|
20240731,123500,93725408,219,219,219,219,1
|
|
20240731,123400,93725189,219,219,219,219,1399
|
|
20240731,123300,93418808,219,219,219,219,1
|
|
20240731,123200,93418589,219,219,219,219,0
|
|
20240731,123100,93418589,219,219,219,219,1
|
|
20240731,123000,93418370,219,219,219,219,0
|
|
20240731,122900,93418370,219,219,219,219,0
|
|
20240731,122800,93418370,219,219,219,219,100
|
|
20240731,122700,93396470,219,219,219,219,0
|
|
20240731,122600,93396470,219,219,219,219,10
|
|
20240731,122500,93394280,219,219,219,219,1
|
|
20240731,122400,93394061,219,219,219,219,5
|
|
20240731,122300,93392966,219,219,219,219,7
|
|
20240731,122200,93391433,218,218,218,218,0
|
|
20240731,122100,93391433,218,218,218,218,0
|
|
20240731,122000,93391433,218,218,218,218,1000
|
|
20240731,121900,93173433,219,218,219,218,9
|
|
20240731,121800,93171465,219,219,219,219,1
|
|
20240731,121700,93171246,219,219,219,219,100
|
|
20240731,121600,93149346,219,219,219,219,200
|
|
20240731,121500,93105546,218,218,218,218,4
|
|
20240731,121400,93104674,218,218,218,218,0
|
|
20240731,121300,93104674,218,218,218,218,6146
|
|
20240731,121200,91764846,219,219,219,219,6
|
|
20240731,121100,91763532,219,219,219,219,0
|
|
20240731,121000,91763532,219,219,219,219,9
|
|
20240731,120900,91761561,219,219,219,219,50
|
|
20240731,120800,91750611,219,219,219,219,30
|
|
20240731,120700,91744041,219,219,219,219,1
|
|
20240731,120600,91743822,219,219,219,219,590
|
|
20240731,120500,91614612,219,219,219,219,0
|
|
20240731,120400,91614612,219,219,219,219,0
|
|
20240731,120300,91614612,219,219,219,219,0
|
|
20240731,120200,91614612,219,219,219,219,46
|
|
20240731,120100,91604538,219,219,219,219,73
|
|
20240731,120000,91588551,218,218,218,218,200
|
|
20240731,115900,91544951,218,217,218,216,14700
|
|
20240731,115800,88352831,218,218,218,218,5
|
|
20240731,115700,88351741,218,218,218,218,17
|
|
20240731,115600,88348035,218,218,218,218,3145
|
|
20240731,115500,87662425,218,218,218,218,3323
|
|
20240731,115400,86938011,218,218,218,218,0
|
|
20240731,115300,86938011,218,218,218,218,1532
|
|
20240731,115200,86604035,218,218,218,218,1939
|
|
20240731,115100,86181333,218,218,218,218,350
|
|
20240731,115000,86105033,218,218,218,218,211
|
|
20240731,114900,86059035,218,217,218,217,302
|
|
20240731,114800,85993200,218,218,218,217,932
|
|
20240731,114700,85790644,218,218,218,217,27673
|
|
20240731,114600,79778897,219,219,219,219,45
|
|
20240731,114500,79769042,218,218,218,218,0
|
|
20240731,114400,79769042,218,220,220,218,7051
|
|
20240731,114300,78220377,220,219,220,219,5010
|
|
20240731,114200,77123177,219,219,219,219,1042
|
|
20240731,114100,76894979,219,219,219,219,1
|
|
20240731,114000,76894760,219,218,219,217,15047
|
|
20240731,113900,73615710,219,219,219,219,0
|
|
20240731,113800,73615710,219,220,220,219,12812
|
|
20240731,113700,70809382,220,220,220,220,0
|
|
20240731,113600,70809382,220,220,220,220,4006
|
|
20240731,113500,69928062,220,220,220,220,975
|
|
20240731,113400,69713562,220,220,220,220,14
|
|
20240731,113300,69710482,220,221,221,220,14
|
|
20240731,113200,69707399,220,220,220,220,1115
|
|
20240731,113100,69462099,219,220,220,219,11
|
|
20240731,113000,69459680,220,220,220,220,46
|
|
20240731,112900,69449560,220,220,220,220,10
|
|
20240731,112800,69447360,219,219,219,219,13
|
|
20240731,112700,69444513,219,219,219,219,5897
|
|
20240731,112600,68153070,219,218,219,218,1714
|
|
20240731,112500,67778205,218,219,219,218,476
|
|
20240731,112400,67673987,219,219,219,219,5683
|
|
20240731,112300,66429410,219,219,219,218,420
|
|
20240731,112200,66337530,219,219,219,219,530
|
|
20240731,112100,66221460,219,219,219,219,586
|
|
20240731,112000,66093126,219,219,219,219,61
|
|
20240731,111900,66079767,219,218,219,218,108
|
|
20240731,111800,66056215,219,219,219,218,629
|
|
20240731,111700,65918468,219,219,219,219,203
|
|
20240731,111600,65874011,219,218,219,218,7527
|
|
20240731,111500,64233111,219,219,219,219,1032
|
|
20240731,111400,64007103,220,219,220,218,19237
|
|
20240731,111300,59794260,220,219,220,219,750
|
|
20240731,111200,59629780,219,219,219,219,2452
|
|
20240731,111100,59092792,219,220,220,219,562
|
|
20240731,111000,58969157,220,219,220,219,5147
|
|
20240731,110900,57841817,220,220,220,219,122
|
|
20240731,110800,57814989,220,220,221,220,20077
|
|
20240731,110700,53397833,220,220,220,220,1
|
|
20240731,110600,53397613,220,221,221,220,9032
|
|
20240731,110500,51401604,221,221,221,221,2
|
|
20240731,110400,51401162,220,221,221,220,5009
|
|
20240731,110300,50299173,221,221,221,221,102
|
|
20240731,110200,50276631,221,221,221,221,44
|
|
20240731,110100,50266907,221,221,221,220,4779
|
|
20240731,110000,49215473,221,221,221,220,834
|
|
20240731,105900,49031976,221,221,221,221,127
|
|
20240731,105800,49003909,221,221,221,221,100
|
|
20240731,105700,48981809,221,221,221,221,0
|
|
20240731,105600,48981809,221,221,221,221,55
|
|
20240731,105500,48969654,221,221,221,221,4
|
|
20240731,105400,48968770,221,221,221,221,101
|
|
20240731,105300,48946449,221,221,221,221,101
|
|
20240731,105200,48924128,220,220,220,220,0
|
|
20240731,105100,48924128,220,220,220,220,0
|
|
20240731,105000,48924128,220,220,220,220,2
|
|
20240731,104900,48923688,221,221,221,221,0
|
|
20240731,104800,48923688,221,221,221,221,3006
|
|
20240731,104700,48259362,221,221,221,221,10225
|
|
20240731,104600,45999637,220,220,220,220,410
|
|
20240731,104500,45909437,220,220,220,220,5000
|
|
20240731,104400,44809437,221,221,221,221,2448
|
|
20240731,104300,44268429,221,221,221,221,0
|
|
20240731,104200,44268429,221,221,221,221,508
|
|
20240731,104100,44156161,222,222,222,222,1500
|
|
20240731,104000,43823161,222,222,222,222,0
|
|
20240731,103900,43823161,222,222,222,222,1
|
|
20240731,103800,43822939,222,221,222,221,13707
|
|
20240731,103700,40793658,221,222,222,221,4003
|
|
20240731,103600,39908993,222,222,222,222,0
|
|
20240731,103500,39908993,222,222,222,222,2
|
|
20240731,103400,39908549,221,221,221,221,1
|
|
20240731,103300,39908328,222,222,222,221,381
|
|
20240731,103200,39824116,222,222,222,222,7
|
|
20240731,103100,39822562,221,221,221,221,6237
|
|
20240731,103000,38444185,221,221,221,221,0
|
|
20240731,102900,38444185,221,222,222,221,102
|
|
20240731,102800,38421641,222,222,222,222,10
|
|
20240731,102700,38419421,222,222,222,222,0
|
|
20240731,102600,38419421,222,222,222,222,52
|
|
20240731,102500,38407877,222,221,222,221,28
|
|
20240731,102400,38401688,222,222,222,222,0
|
|
20240731,102300,38401688,222,222,222,222,0
|
|
20240731,102200,38401688,222,222,222,222,1922
|
|
20240731,102100,37975004,222,222,222,222,400
|
|
20240731,102000,37886204,223,223,223,223,1
|
|
20240731,101900,37885981,221,221,221,221,300
|
|
20240731,101800,37819681,222,222,222,222,18273
|
|
20240731,101700,33763075,222,222,222,222,3
|
|
20240731,101600,33762409,222,220,222,220,13505
|
|
20240731,101500,30777806,221,221,221,221,44
|
|
20240731,101400,30768082,221,221,221,221,1
|
|
20240731,101300,30767861,221,221,221,221,605
|
|
20240731,101200,30634156,221,221,221,221,60
|
|
20240731,101100,30620896,221,221,221,221,19
|
|
20240731,101000,30616697,221,221,221,221,14
|
|
20240731,100900,30613603,220,220,220,220,11
|
|
20240731,100800,30611183,220,221,221,220,14
|
|
20240731,100700,30608093,221,221,221,221,0
|
|
20240731,100600,30608093,221,221,221,221,41
|
|
20240731,100500,30599032,221,221,221,220,135
|
|
20240731,100400,30569271,221,221,221,221,1110
|
|
20240731,100300,30323961,221,221,221,221,80
|
|
20240731,100200,30306281,221,220,221,220,268
|
|
20240731,100100,30247275,221,221,221,221,46
|
|
20240731,100000,30237109,221,222,222,221,422
|
|
20240731,095900,30143464,222,222,222,222,559
|
|
20240731,095800,30019366,222,221,222,221,5041
|
|
20240731,095700,28905275,221,222,222,219,60609
|
|
20240731,095600,15568954,222,222,222,222,120
|
|
20240731,095500,15542314,221,221,221,221,540
|
|
20240731,095400,15422974,221,221,221,221,0
|
|
20240731,095300,15422974,221,221,221,221,19235
|
|
20240731,095200,11172039,221,221,221,221,0
|
|
20240731,095100,11172039,221,221,221,221,949
|
|
20240731,095000,10962310,222,222,222,222,31
|
|
20240731,094900,10955428,222,222,222,222,2795
|
|
20240731,094800,10334938,222,223,223,222,4
|
|
20240731,094700,10334048,223,223,223,223,0
|
|
20240731,094600,10334048,223,223,223,223,1
|
|
20240731,094500,10333825,222,223,223,222,14
|
|
20240731,094400,10330712,223,223,223,223,1
|
|
20240731,094300,10330489,223,223,223,223,4
|
|
20240731,094200,10329597,223,223,223,223,25
|
|
20240731,094100,10324022,222,222,222,222,0
|
|
20240731,094000,10324022,222,222,222,222,10
|
|
20240731,093900,10321802,222,222,222,222,100
|
|
20240731,093800,10299602,223,223,223,223,0
|
|
20240731,093700,10299602,223,223,223,223,1
|
|
20240731,093600,10299379,222,222,222,222,0
|
|
20240731,093500,10299379,222,222,222,222,105
|
|
20240731,093400,10276069,222,222,222,222,3568
|
|
20240731,093300,9483973,222,222,222,222,1000
|
|
20240731,093200,9261973,223,222,223,222,935
|
|
20240731,093100,9053541,223,222,223,222,1019
|
|
20240731,093000,8827314,223,222,223,222,1032
|
|
20240731,092900,8598067,222,222,222,222,0
|
|
20240731,092800,8598067,222,222,222,222,0
|
|
20240731,092700,8598067,222,222,222,222,0
|
|
20240731,092600,8598067,222,222,222,222,0
|
|
20240731,092500,8598067,222,222,222,222,0
|
|
20240731,092400,8598067,222,223,223,222,215
|
|
20240731,092300,8550322,223,223,223,223,2
|
|
20240731,092200,8549876,223,223,223,223,811
|
|
20240731,092100,8369023,223,223,223,223,8
|
|
20240731,092000,8367239,223,223,223,223,100
|
|
20240731,091900,8344939,222,222,222,222,0
|
|
20240731,091800,8344939,222,222,222,222,2
|
|
20240731,091700,8344495,222,222,222,222,92
|
|
20240731,091600,8324071,222,223,224,222,20162
|
|
20240731,091500,3847899,224,224,224,223,1803
|
|
20240731,091400,3445473,224,224,224,224,1
|
|
20240731,091300,3445249,224,224,224,224,755
|
|
20240731,091200,3276129,224,223,224,223,1268
|
|
20240731,091100,2992906,222,222,222,222,0
|
|
20240731,091000,2992906,222,222,222,222,6114
|
|
20240731,090900,1635598,222,222,222,222,0
|
|
20240731,090800,1635598,222,222,222,222,0
|
|
20240731,090700,1635598,222,222,222,222,0
|
|
20240731,090600,1635598,222,222,222,222,5561
|
|
20240731,090500,401056,224,224,224,224,39
|
|
20240731,090400,392320,224,224,224,224,10
|
|
20240731,090300,390080,226,224,226,224,1000
|
|
20240731,090200,164949,222,222,222,222,0
|
|
20240731,090100,164949,222,222,222,222,0
|
|
20240731,090000,164949,222,222,222,222,742
|