624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192100,124489888,221,221,221,221,7086
|
|
20240801,192000,124489888,221,221,221,221,0
|
|
20240801,191900,124489888,221,221,221,221,0
|
|
20240801,191800,124489888,221,221,221,221,0
|
|
20240801,191700,124489888,221,221,221,221,0
|
|
20240801,191600,124489888,221,221,221,221,0
|
|
20240801,191500,124489888,221,221,221,221,0
|
|
20240801,191400,124489888,221,221,221,221,0
|
|
20240801,191300,124489888,221,221,221,221,0
|
|
20240801,191200,124489888,221,221,221,221,0
|
|
20240801,191100,124489888,221,221,221,221,0
|
|
20240801,191000,124489888,221,221,221,221,0
|
|
20240801,190900,124489888,221,221,221,221,0
|
|
20240801,190800,124489888,221,221,221,221,0
|
|
20240801,190700,124489888,221,221,221,221,0
|
|
20240801,190600,124489888,221,221,221,221,0
|
|
20240801,190500,124489888,221,221,221,221,0
|
|
20240801,190400,124489888,221,221,221,221,0
|
|
20240801,190300,124489888,221,221,221,221,0
|
|
20240801,190200,124489888,221,221,221,221,0
|
|
20240801,190100,124489888,221,221,221,221,0
|
|
20240801,190000,124489888,221,221,221,221,0
|
|
20240801,185900,124489888,221,221,221,221,0
|
|
20240801,185800,124489888,221,221,221,221,0
|
|
20240801,185700,124489888,221,221,221,221,0
|
|
20240801,185600,124489888,221,221,221,221,0
|
|
20240801,185500,124489888,221,221,221,221,0
|
|
20240801,185400,124489888,221,221,221,221,0
|
|
20240801,185300,124489888,221,221,221,221,0
|
|
20240801,185200,124489888,221,221,221,221,0
|
|
20240801,185100,124489888,221,221,221,221,7086
|
|
20240801,185000,124489888,221,221,221,221,0
|
|
20240801,184900,124489888,221,221,221,221,0
|
|
20240801,184800,124489888,221,221,221,221,0
|
|
20240801,184700,124489888,221,221,221,221,0
|
|
20240801,184600,124489888,221,221,221,221,0
|
|
20240801,184500,124489888,221,221,221,221,0
|
|
20240801,184400,124489888,221,221,221,221,0
|
|
20240801,184300,124489888,221,221,221,221,0
|
|
20240801,184200,124489888,221,221,221,221,0
|
|
20240801,184100,124489888,221,221,221,221,0
|
|
20240801,184000,124489888,221,221,221,221,0
|
|
20240801,183900,124489888,221,221,221,221,0
|
|
20240801,183800,124489888,221,221,221,221,0
|
|
20240801,183700,124489888,221,221,221,221,0
|
|
20240801,183600,124489888,221,221,221,221,0
|
|
20240801,183500,124489888,221,221,221,221,0
|
|
20240801,183400,124489888,221,221,221,221,0
|
|
20240801,183300,124489888,221,221,221,221,0
|
|
20240801,183200,124489888,221,221,221,221,0
|
|
20240801,183100,124489888,221,221,221,221,0
|
|
20240801,183000,124489888,221,221,221,221,0
|
|
20240801,182900,124489888,221,221,221,221,0
|
|
20240801,182800,124489888,221,221,221,221,0
|
|
20240801,182700,124489888,221,221,221,221,0
|
|
20240801,182600,124489888,221,221,221,221,0
|
|
20240801,182500,124489888,221,221,221,221,0
|
|
20240801,182400,124489888,221,221,221,221,0
|
|
20240801,182300,124489888,221,221,221,221,0
|
|
20240801,182200,124489888,221,221,221,221,0
|
|
20240801,182100,124489888,221,221,221,221,7086
|
|
20240801,182000,124489888,221,221,221,221,0
|
|
20240801,181900,124489888,221,221,221,221,0
|
|
20240801,181800,124489888,221,221,221,221,0
|
|
20240801,181700,124489888,221,221,221,221,0
|
|
20240801,181600,124489888,221,221,221,221,0
|
|
20240801,181500,124489888,221,221,221,221,0
|
|
20240801,181400,124489888,221,221,221,221,0
|
|
20240801,181300,124489888,221,221,221,221,0
|
|
20240801,181200,124489888,221,221,221,221,0
|
|
20240801,181100,124489888,221,221,221,221,0
|
|
20240801,181000,124489888,221,221,221,221,0
|
|
20240801,180900,124489888,221,221,221,221,0
|
|
20240801,180800,124489888,221,221,221,221,0
|
|
20240801,180700,124489888,221,221,221,221,0
|
|
20240801,180600,124489888,221,221,221,221,0
|
|
20240801,180500,124489888,221,221,221,221,0
|
|
20240801,180400,124489888,221,221,221,221,0
|
|
20240801,180300,124489888,221,221,221,221,0
|
|
20240801,180200,124489888,221,221,221,221,0
|
|
20240801,180100,124489888,221,221,221,221,0
|
|
20240801,180000,124489888,221,221,221,221,0
|
|
20240801,175900,124489888,221,221,221,221,0
|
|
20240801,175800,124489888,221,221,221,221,0
|
|
20240801,175700,124489888,221,221,221,221,0
|
|
20240801,175600,124489888,221,221,221,221,0
|
|
20240801,175500,124489888,221,221,221,221,0
|
|
20240801,175400,124489888,221,221,221,221,0
|
|
20240801,175300,124489888,221,221,221,221,0
|
|
20240801,175200,124489888,221,221,221,221,0
|
|
20240801,175100,124489888,221,221,221,221,7086
|
|
20240801,175000,124489888,221,221,221,221,0
|
|
20240801,174900,124489888,221,221,221,221,0
|
|
20240801,174800,124489888,221,221,221,221,0
|
|
20240801,174700,124489888,221,221,221,221,0
|
|
20240801,174600,124489888,221,221,221,221,0
|
|
20240801,174500,124489888,221,221,221,221,0
|
|
20240801,174400,124489888,221,221,221,221,0
|
|
20240801,174300,124489888,221,221,221,221,0
|
|
20240801,174200,124489888,221,221,221,221,0
|
|
20240801,174100,124489888,221,221,221,221,0
|
|
20240801,174000,124489888,221,221,221,221,0
|
|
20240801,173900,124489888,221,221,221,221,0
|
|
20240801,173800,124489888,221,221,221,221,0
|
|
20240801,173700,124489888,221,221,221,221,0
|
|
20240801,173600,124489888,221,221,221,221,0
|
|
20240801,173500,124489888,221,221,221,221,0
|
|
20240801,173400,124489888,221,221,221,221,0
|
|
20240801,173300,124489888,221,221,221,221,0
|
|
20240801,173200,124489888,221,221,221,221,0
|
|
20240801,173100,124489888,221,221,221,221,0
|
|
20240801,173000,124489888,221,221,221,221,0
|
|
20240801,172900,124489888,221,221,221,221,0
|
|
20240801,172800,124489888,221,221,221,221,0
|
|
20240801,172700,124489888,221,221,221,221,0
|
|
20240801,172600,124489888,221,221,221,221,0
|
|
20240801,172500,124489888,221,221,221,221,0
|
|
20240801,172400,124489888,221,221,221,221,0
|
|
20240801,172300,124489888,221,221,221,221,0
|
|
20240801,172200,124489888,221,221,221,221,0
|
|
20240801,172100,124489888,221,221,221,221,7086
|
|
20240801,172000,124489888,221,221,221,221,0
|
|
20240801,171900,124489888,221,221,221,221,0
|
|
20240801,171800,124489888,221,221,221,221,0
|
|
20240801,171700,124489888,221,221,221,221,0
|
|
20240801,171600,124489888,221,221,221,221,0
|
|
20240801,171500,124489888,221,221,221,221,0
|
|
20240801,171400,124489888,221,221,221,221,0
|
|
20240801,171300,124489888,221,221,221,221,0
|
|
20240801,171200,124489888,221,221,221,221,0
|
|
20240801,171100,124489888,221,221,221,221,0
|
|
20240801,171000,124489888,221,221,221,221,0
|
|
20240801,170900,124489888,221,221,221,221,0
|
|
20240801,170800,124489888,221,221,221,221,0
|
|
20240801,170700,124489888,221,221,221,221,0
|
|
20240801,170600,124489888,221,221,221,221,0
|
|
20240801,170500,124489888,221,221,221,221,0
|
|
20240801,170400,124489888,221,221,221,221,0
|
|
20240801,170300,124489888,221,221,221,221,0
|
|
20240801,170200,124489888,221,221,221,221,0
|
|
20240801,170100,124489888,221,221,221,221,0
|
|
20240801,170000,124489888,221,221,221,221,0
|
|
20240801,165900,124489888,221,221,221,221,0
|
|
20240801,165800,124489888,221,221,221,221,0
|
|
20240801,165700,124489888,221,221,221,221,0
|
|
20240801,165600,124489888,221,221,221,221,0
|
|
20240801,165500,124489888,221,221,221,221,0
|
|
20240801,165400,124489888,221,221,221,221,0
|
|
20240801,165300,124489888,221,221,221,221,0
|
|
20240801,165200,124489888,221,221,221,221,0
|
|
20240801,165100,124489888,221,221,221,221,7086
|
|
20240801,165000,124489888,221,221,221,221,0
|
|
20240801,164900,124489888,221,221,221,221,0
|
|
20240801,164800,124489888,221,221,221,221,0
|
|
20240801,164700,124489888,221,221,221,221,0
|
|
20240801,164600,124489888,221,221,221,221,0
|
|
20240801,164500,124489888,221,221,221,221,0
|
|
20240801,164400,124489888,221,221,221,221,0
|
|
20240801,164300,124489888,221,221,221,221,0
|
|
20240801,164200,124489888,221,221,221,221,0
|
|
20240801,164100,124489888,221,221,221,221,0
|
|
20240801,164000,124489888,221,221,221,221,0
|
|
20240801,163900,124489888,221,221,221,221,0
|
|
20240801,163800,124489888,221,221,221,221,0
|
|
20240801,163700,124489888,221,221,221,221,0
|
|
20240801,163600,124489888,221,221,221,221,0
|
|
20240801,163500,124489888,221,221,221,221,0
|
|
20240801,163400,124489888,221,221,221,221,0
|
|
20240801,163300,124489888,221,221,221,221,0
|
|
20240801,163200,124489888,221,221,221,221,0
|
|
20240801,163100,124489888,221,221,221,221,0
|
|
20240801,163000,124489888,221,221,221,221,0
|
|
20240801,162900,124489888,221,221,221,221,0
|
|
20240801,162800,124489888,221,221,221,221,0
|
|
20240801,162700,124489888,221,221,221,221,0
|
|
20240801,162600,124489888,221,221,221,221,0
|
|
20240801,162500,124489888,221,221,221,221,0
|
|
20240801,162400,124489888,221,221,221,221,0
|
|
20240801,162300,124489888,221,221,221,221,0
|
|
20240801,162200,124489888,221,221,221,221,0
|
|
20240801,162100,124489888,221,221,221,221,7086
|
|
20240801,162000,124489888,221,221,221,221,0
|
|
20240801,161900,124489888,221,221,221,221,0
|
|
20240801,161800,124489888,221,221,221,221,0
|
|
20240801,161700,124489888,221,221,221,221,0
|
|
20240801,161600,124489888,221,221,221,221,0
|
|
20240801,161500,124489888,221,221,221,221,0
|
|
20240801,161400,124489888,221,221,221,221,0
|
|
20240801,161300,124489888,221,221,221,221,0
|
|
20240801,161200,124489888,221,221,221,221,0
|
|
20240801,161100,124489888,221,221,221,221,0
|
|
20240801,161000,124489888,221,221,221,221,0
|
|
20240801,160900,124489888,221,221,221,221,0
|
|
20240801,160800,124489888,221,221,221,221,0
|
|
20240801,160700,124489888,221,221,221,221,0
|
|
20240801,160600,124489888,221,221,221,221,0
|
|
20240801,160500,124489888,221,221,221,221,0
|
|
20240801,160400,124489888,221,221,221,221,0
|
|
20240801,160300,124489888,221,221,221,221,0
|
|
20240801,160200,124489888,221,221,221,221,0
|
|
20240801,160100,124489888,221,221,221,221,0
|
|
20240801,160000,124489888,221,221,221,221,0
|
|
20240801,155900,124489888,221,221,221,221,0
|
|
20240801,155800,124489888,221,221,221,221,0
|
|
20240801,155700,124489888,221,221,221,221,0
|
|
20240801,155600,124489888,221,221,221,221,0
|
|
20240801,155500,124489888,221,221,221,221,0
|
|
20240801,155400,124489888,221,221,221,221,0
|
|
20240801,155300,124489888,221,221,221,221,0
|
|
20240801,155200,124489888,221,221,221,221,0
|
|
20240801,155100,124489888,221,221,221,221,7086
|
|
20240801,155000,124489888,221,221,221,221,0
|
|
20240801,154900,124489888,221,221,221,221,0
|
|
20240801,154800,124489888,221,221,221,221,0
|
|
20240801,154700,124489888,221,221,221,221,0
|
|
20240801,154600,124489888,221,221,221,221,0
|
|
20240801,154500,124489888,221,221,221,221,0
|
|
20240801,154400,124489888,221,221,221,221,0
|
|
20240801,154300,124489888,221,221,221,221,0
|
|
20240801,154200,124489888,221,221,221,221,0
|
|
20240801,154100,124489888,221,221,221,221,0
|
|
20240801,154000,124489888,221,221,221,221,0
|
|
20240801,153900,124489888,221,221,221,221,0
|
|
20240801,153800,124489888,221,221,221,221,0
|
|
20240801,153700,124489888,221,221,221,221,0
|
|
20240801,153600,124489888,221,221,221,221,0
|
|
20240801,153500,124489888,221,221,221,221,0
|
|
20240801,153400,124489888,221,221,221,221,0
|
|
20240801,153300,124489888,221,221,221,221,0
|
|
20240801,153200,124489888,221,221,221,221,0
|
|
20240801,153100,124489888,221,221,221,221,0
|
|
20240801,153000,124489888,221,221,221,221,7086
|
|
20240801,152900,122923882,221,221,221,221,0
|
|
20240801,152800,122923882,221,221,221,221,0
|
|
20240801,152700,122923882,221,221,221,221,0
|
|
20240801,152600,122923882,221,221,221,221,0
|
|
20240801,152500,122923882,221,221,221,221,0
|
|
20240801,152400,122923882,221,221,221,221,0
|
|
20240801,152300,122923882,221,221,221,221,0
|
|
20240801,152200,122923882,221,221,221,221,0
|
|
20240801,152100,122923882,221,221,221,221,0
|
|
20240801,152000,122923882,221,221,221,221,0
|
|
20240801,151900,122923882,221,221,221,221,0
|
|
20240801,151800,122923882,221,221,221,221,41
|
|
20240801,151700,122914821,221,221,221,221,11
|
|
20240801,151600,122912390,221,221,221,221,6
|
|
20240801,151500,122911064,221,221,221,221,15000
|
|
20240801,151400,119596064,222,222,222,222,145
|
|
20240801,151300,119563874,222,221,222,221,8413
|
|
20240801,151200,117702226,223,222,223,221,108
|
|
20240801,151100,117678152,222,222,222,222,96
|
|
20240801,151000,117656840,223,223,223,223,0
|
|
20240801,150900,117656840,223,223,223,223,370
|
|
20240801,150800,117574330,223,223,223,223,0
|
|
20240801,150700,117574330,223,223,223,223,0
|
|
20240801,150600,117574330,223,223,223,223,14
|
|
20240801,150500,117571208,222,222,222,222,400
|
|
20240801,150400,117482408,222,222,222,222,0
|
|
20240801,150300,117482408,222,222,222,222,1
|
|
20240801,150200,117482186,222,222,222,222,0
|
|
20240801,150100,117482186,222,222,222,222,672
|
|
20240801,150000,117333002,222,222,222,222,0
|
|
20240801,145900,117333002,222,223,223,222,2602
|
|
20240801,145800,116755356,223,223,223,223,0
|
|
20240801,145700,116755356,223,223,223,223,11
|
|
20240801,145600,116752903,223,223,223,223,4
|
|
20240801,145500,116752011,223,222,223,222,1257
|
|
20240801,145400,116472955,223,223,223,223,0
|
|
20240801,145300,116472955,223,223,223,223,90
|
|
20240801,145200,116452885,223,223,223,223,7
|
|
20240801,145100,116451324,222,222,222,222,9200
|
|
20240801,145000,114408924,222,222,222,222,0
|
|
20240801,144900,114408924,222,222,222,222,27246
|
|
20240801,144800,108360312,222,222,222,222,6000
|
|
20240801,144700,107028312,221,221,221,221,1
|
|
20240801,144600,107028091,222,222,222,222,0
|
|
20240801,144500,107028091,222,222,222,222,0
|
|
20240801,144400,107028091,222,222,222,222,0
|
|
20240801,144300,107028091,222,222,222,222,1
|
|
20240801,144200,107027869,221,221,221,221,10000
|
|
20240801,144100,104817869,221,221,221,221,0
|
|
20240801,144000,104817869,221,221,221,221,0
|
|
20240801,143900,104817869,221,221,221,221,100
|
|
20240801,143800,104795769,222,222,222,222,210
|
|
20240801,143700,104749149,221,221,221,221,100
|
|
20240801,143600,104727049,222,222,222,222,3700
|
|
20240801,143500,103905649,222,222,222,222,0
|
|
20240801,143400,103905649,222,222,222,222,0
|
|
20240801,143300,103905649,222,220,222,220,1010
|
|
20240801,143200,103683429,222,222,222,222,0
|
|
20240801,143100,103683429,222,222,222,221,4
|
|
20240801,143000,103682543,220,220,220,220,0
|
|
20240801,142900,103682543,220,220,220,220,0
|
|
20240801,142800,103682543,220,220,220,220,1
|
|
20240801,142700,103682323,221,221,221,221,9321
|
|
20240801,142600,101622382,221,221,221,221,101
|
|
20240801,142500,101600061,221,221,221,221,0
|
|
20240801,142400,101600061,221,221,221,221,0
|
|
20240801,142300,101600061,221,221,221,221,3
|
|
20240801,142200,101599398,222,222,222,222,9321
|
|
20240801,142100,99530136,222,222,222,222,3
|
|
20240801,142000,99529470,222,222,222,222,1500
|
|
20240801,141900,99196470,222,222,222,222,0
|
|
20240801,141800,99196470,222,222,222,222,27
|
|
20240801,141700,99190476,222,221,222,221,11
|
|
20240801,141600,99188035,222,222,222,222,0
|
|
20240801,141500,99188035,222,222,222,222,2011
|
|
20240801,141400,98741593,222,222,222,222,0
|
|
20240801,141300,98741593,222,222,222,222,0
|
|
20240801,141200,98741593,222,222,222,222,0
|
|
20240801,141100,98741593,222,221,222,221,24554
|
|
20240801,141000,93315152,221,221,221,221,0
|
|
20240801,140900,93315152,221,221,221,221,0
|
|
20240801,140800,93315152,221,221,221,221,0
|
|
20240801,140700,93315152,221,221,221,221,5
|
|
20240801,140600,93314047,220,221,221,220,1299
|
|
20240801,140500,93028264,221,221,221,221,0
|
|
20240801,140400,93028264,221,221,221,221,643
|
|
20240801,140300,92886161,221,221,221,221,1406
|
|
20240801,140200,92575435,221,221,221,221,100
|
|
20240801,140100,92553335,221,221,221,221,0
|
|
20240801,140000,92553335,221,221,221,221,0
|
|
20240801,135900,92553335,221,221,221,221,0
|
|
20240801,135800,92553335,221,221,221,221,0
|
|
20240801,135700,92553335,221,221,221,221,0
|
|
20240801,135600,92553335,221,221,221,221,0
|
|
20240801,135500,92553335,221,221,221,221,21288
|
|
20240801,135400,87848687,221,221,221,221,0
|
|
20240801,135300,87848687,221,220,221,220,1000
|
|
20240801,135200,87628187,221,221,221,221,0
|
|
20240801,135100,87628187,221,221,221,221,17
|
|
20240801,135000,87624430,220,220,220,220,0
|
|
20240801,134900,87624430,220,220,220,220,0
|
|
20240801,134800,87624430,220,220,220,220,0
|
|
20240801,134700,87624430,220,220,220,220,2323
|
|
20240801,134600,87113370,220,220,220,220,0
|
|
20240801,134500,87113370,220,220,220,220,0
|
|
20240801,134400,87113370,220,220,220,220,0
|
|
20240801,134300,87113370,220,220,220,220,364
|
|
20240801,134200,87033290,220,220,220,220,0
|
|
20240801,134100,87033290,220,220,220,220,0
|
|
20240801,134000,87033290,220,220,220,220,1349
|
|
20240801,133900,86736510,221,221,221,221,500
|
|
20240801,133800,86626010,221,220,221,220,318
|
|
20240801,133700,86556000,220,220,220,220,11
|
|
20240801,133600,86553580,220,220,220,220,10
|
|
20240801,133500,86551380,221,221,221,221,0
|
|
20240801,133400,86551380,221,220,221,220,1001
|
|
20240801,133300,86331159,220,220,220,220,103
|
|
20240801,133200,86308499,221,220,221,220,2
|
|
20240801,133100,86308058,221,221,221,220,1009
|
|
20240801,133000,86086070,221,221,221,221,1
|
|
20240801,132900,86085849,220,220,220,220,0
|
|
20240801,132800,86085849,220,220,220,220,0
|
|
20240801,132700,86085849,220,221,221,220,1032
|
|
20240801,132600,85858779,221,221,221,221,63
|
|
20240801,132500,85844856,221,221,221,221,51
|
|
20240801,132400,85833585,221,221,221,221,0
|
|
20240801,132300,85833585,221,221,221,221,100
|
|
20240801,132200,85811485,221,221,221,221,0
|
|
20240801,132100,85811485,221,221,221,221,0
|
|
20240801,132000,85811485,221,221,221,221,1
|
|
20240801,131900,85811264,220,220,220,220,4
|
|
20240801,131800,85810384,221,220,221,220,6
|
|
20240801,131700,85809062,221,221,221,221,4000
|
|
20240801,131600,84925062,221,221,221,221,4436
|
|
20240801,131500,83944706,221,221,221,221,161
|
|
20240801,131400,83909125,221,221,221,221,450
|
|
20240801,131300,83809675,221,221,221,221,375
|
|
20240801,131200,83726800,220,220,220,220,1
|
|
20240801,131100,83726580,221,221,221,221,0
|
|
20240801,131000,83726580,221,221,221,221,1
|
|
20240801,130900,83726359,221,221,221,221,9
|
|
20240801,130800,83724370,221,221,221,221,5
|
|
20240801,130700,83723265,220,220,220,220,2
|
|
20240801,130600,83722825,221,221,221,221,100
|
|
20240801,130500,83700725,221,221,221,221,1
|
|
20240801,130400,83700504,221,221,221,221,1
|
|
20240801,130300,83700283,220,220,220,220,0
|
|
20240801,130200,83700283,220,221,221,220,12382
|
|
20240801,130100,80975863,221,221,221,221,0
|
|
20240801,130000,80975863,221,221,221,221,0
|
|
20240801,125900,80975863,221,220,221,220,99044
|
|
20240801,125800,59165743,220,220,220,220,0
|
|
20240801,125700,59165743,220,219,220,219,11407
|
|
20240801,125600,56666203,219,219,219,219,0
|
|
20240801,125500,56666203,219,219,219,219,20
|
|
20240801,125400,56661823,220,220,220,220,353
|
|
20240801,125300,56584163,219,219,219,219,0
|
|
20240801,125200,56584163,219,219,219,219,815
|
|
20240801,125100,56405678,220,220,220,220,0
|
|
20240801,125000,56405678,220,220,220,220,33
|
|
20240801,124900,56398418,220,220,220,220,0
|
|
20240801,124800,56398418,220,220,220,220,0
|
|
20240801,124700,56398418,220,220,220,220,5
|
|
20240801,124600,56397318,220,220,220,220,0
|
|
20240801,124500,56397318,220,220,220,220,0
|
|
20240801,124400,56397318,220,220,220,220,0
|
|
20240801,124300,56397318,220,220,220,220,5
|
|
20240801,124200,56396218,220,220,220,220,0
|
|
20240801,124100,56396218,220,220,220,220,45
|
|
20240801,124000,56386318,219,219,219,219,0
|
|
20240801,123900,56386318,219,219,219,219,1
|
|
20240801,123800,56386099,220,220,220,220,449
|
|
20240801,123700,56287319,220,220,220,220,0
|
|
20240801,123600,56287319,220,220,220,220,87
|
|
20240801,123500,56268179,220,220,220,220,0
|
|
20240801,123400,56268179,220,220,220,220,0
|
|
20240801,123300,56268179,220,220,220,220,0
|
|
20240801,123200,56268179,220,220,220,220,1
|
|
20240801,123100,56267959,220,220,220,220,13
|
|
20240801,123000,56265099,220,220,220,220,0
|
|
20240801,122900,56265099,220,220,220,220,130
|
|
20240801,122800,56236499,220,220,220,220,0
|
|
20240801,122700,56236499,220,220,220,220,6
|
|
20240801,122600,56235179,220,220,220,220,0
|
|
20240801,122500,56235179,220,220,220,220,0
|
|
20240801,122400,56235179,220,220,220,220,500
|
|
20240801,122300,56125179,220,220,220,220,1
|
|
20240801,122200,56124959,220,220,220,220,0
|
|
20240801,122100,56124959,220,220,220,220,4
|
|
20240801,122000,56124079,220,220,220,220,0
|
|
20240801,121900,56124079,220,220,220,220,2
|
|
20240801,121800,56123639,220,220,220,220,4
|
|
20240801,121700,56122759,220,220,220,220,4
|
|
20240801,121600,56121879,220,220,220,220,0
|
|
20240801,121500,56121879,220,220,220,220,0
|
|
20240801,121400,56121879,220,220,220,220,0
|
|
20240801,121300,56121879,220,220,220,220,0
|
|
20240801,121200,56121879,220,220,220,220,0
|
|
20240801,121100,56121879,220,220,220,220,636
|
|
20240801,121000,55981959,220,220,220,220,327
|
|
20240801,120900,55910019,220,220,220,220,908
|
|
20240801,120800,55710259,219,219,219,219,100
|
|
20240801,120700,55688359,219,220,220,219,410
|
|
20240801,120600,55598559,220,220,220,220,110
|
|
20240801,120500,55574359,220,220,220,220,500
|
|
20240801,120400,55464359,219,220,220,219,131
|
|
20240801,120300,55435570,220,220,220,220,2200
|
|
20240801,120200,54951570,219,219,219,219,4279
|
|
20240801,120100,54014469,220,220,220,220,30
|
|
20240801,120000,54007869,220,219,220,219,25888
|
|
20240801,115900,48337033,219,219,219,219,1000
|
|
20240801,115800,48118033,219,219,219,219,1690
|
|
20240801,115700,47747923,219,219,219,219,0
|
|
20240801,115600,47747923,219,219,219,219,0
|
|
20240801,115500,47747923,219,219,219,219,8
|
|
20240801,115400,47746171,219,219,219,219,0
|
|
20240801,115300,47746171,219,219,219,219,1000
|
|
20240801,115200,47527171,219,219,219,219,4000
|
|
20240801,115100,46651171,219,219,219,218,4161
|
|
20240801,115000,45741063,219,219,219,219,9
|
|
20240801,114900,45739092,219,219,219,219,23
|
|
20240801,114800,45734055,218,219,219,218,122
|
|
20240801,114700,45707339,219,219,219,219,0
|
|
20240801,114600,45707339,219,219,219,219,2000
|
|
20240801,114500,45269339,219,219,219,219,1
|
|
20240801,114400,45269120,219,219,219,219,0
|
|
20240801,114300,45269120,219,219,219,219,7
|
|
20240801,114200,45267587,219,219,219,219,0
|
|
20240801,114100,45267587,219,219,219,219,3
|
|
20240801,114000,45266930,219,219,219,219,0
|
|
20240801,113900,45266930,219,219,219,219,3
|
|
20240801,113800,45266273,219,219,219,219,10
|
|
20240801,113700,45264083,219,219,219,219,10
|
|
20240801,113600,45261893,218,218,218,218,0
|
|
20240801,113500,45261893,218,218,218,218,0
|
|
20240801,113400,45261893,218,218,218,218,0
|
|
20240801,113300,45261893,218,218,218,218,10
|
|
20240801,113200,45259713,218,218,218,218,170
|
|
20240801,113100,45222653,218,218,218,218,0
|
|
20240801,113000,45222653,218,219,219,218,17
|
|
20240801,112900,45218946,218,218,218,218,0
|
|
20240801,112800,45218946,218,218,218,218,0
|
|
20240801,112700,45218946,218,219,219,218,2179
|
|
20240801,112600,44743824,219,219,219,219,0
|
|
20240801,112500,44743824,219,219,219,219,0
|
|
20240801,112400,44743824,219,219,219,219,0
|
|
20240801,112300,44743824,219,219,219,219,200
|
|
20240801,112200,44700024,219,219,219,219,0
|
|
20240801,112100,44700024,219,219,219,219,0
|
|
20240801,112000,44700024,219,219,219,219,0
|
|
20240801,111900,44700024,219,219,219,219,34
|
|
20240801,111800,44692578,219,219,219,219,2002
|
|
20240801,111700,44254140,219,219,219,219,2
|
|
20240801,111600,44253702,219,219,219,219,20
|
|
20240801,111500,44249322,219,219,219,219,10
|
|
20240801,111400,44247132,219,219,219,219,101
|
|
20240801,111300,44225013,218,218,218,218,0
|
|
20240801,111200,44225013,218,218,218,218,8
|
|
20240801,111100,44223269,219,219,219,219,2
|
|
20240801,111000,44222831,219,219,219,219,0
|
|
20240801,110900,44222831,219,219,219,219,0
|
|
20240801,110800,44222831,219,219,219,219,6
|
|
20240801,110700,44221517,219,219,219,219,100
|
|
20240801,110600,44199617,219,219,219,219,0
|
|
20240801,110500,44199617,219,219,219,219,0
|
|
20240801,110400,44199617,219,219,219,219,1
|
|
20240801,110300,44199398,218,218,218,218,0
|
|
20240801,110200,44199398,218,218,218,218,10000
|
|
20240801,110100,42019398,218,218,218,218,200
|
|
20240801,110000,41975798,218,218,218,218,2
|
|
20240801,105900,41975362,219,219,219,219,0
|
|
20240801,105800,41975362,219,219,219,219,1861
|
|
20240801,105700,41567803,219,219,219,219,5
|
|
20240801,105600,41566708,219,219,219,219,0
|
|
20240801,105500,41566708,219,218,219,218,101
|
|
20240801,105400,41544599,218,219,219,218,322
|
|
20240801,105300,41474172,219,219,219,219,91
|
|
20240801,105200,41454243,219,219,219,219,5
|
|
20240801,105100,41453148,219,219,219,219,14
|
|
20240801,105000,41450082,219,218,219,218,6000
|
|
20240801,104900,40141082,219,219,219,219,276
|
|
20240801,104800,40080638,219,219,219,219,1225
|
|
20240801,104700,39812363,219,219,219,219,1000
|
|
20240801,104600,39593363,218,218,218,218,707
|
|
20240801,104500,39439237,219,219,219,219,0
|
|
20240801,104400,39439237,219,219,219,219,1
|
|
20240801,104300,39439018,219,219,219,219,50
|
|
20240801,104200,39428068,219,219,219,219,400
|
|
20240801,104100,39340468,219,219,219,219,200
|
|
20240801,104000,39296668,219,218,219,218,875
|
|
20240801,103900,39105717,219,219,219,219,3000
|
|
20240801,103800,38448717,219,219,219,219,0
|
|
20240801,103700,38448717,219,219,219,219,0
|
|
20240801,103600,38448717,219,219,219,219,0
|
|
20240801,103500,38448717,219,219,219,219,1000
|
|
20240801,103400,38229717,219,219,219,219,8945
|
|
20240801,103300,36270762,218,218,218,218,0
|
|
20240801,103200,36270762,218,219,219,218,957
|
|
20240801,103100,36062135,219,219,219,219,2007
|
|
20240801,103000,35622602,219,219,219,219,0
|
|
20240801,102900,35622602,219,219,219,218,25
|
|
20240801,102800,35617137,219,219,219,219,0
|
|
20240801,102700,35617137,219,219,219,219,3926
|
|
20240801,102600,34757343,219,219,219,219,1
|
|
20240801,102500,34757124,219,219,219,219,3810
|
|
20240801,102400,33922734,219,219,219,219,1000
|
|
20240801,102300,33703734,219,219,219,219,5010
|
|
20240801,102200,32606544,219,219,219,219,19
|
|
20240801,102100,32602383,219,219,219,219,500
|
|
20240801,102000,32492883,219,219,219,219,100
|
|
20240801,101900,32470983,218,218,218,218,4
|
|
20240801,101800,32470111,219,219,219,219,35
|
|
20240801,101700,32462446,218,218,218,218,2
|
|
20240801,101600,32462010,219,219,219,219,0
|
|
20240801,101500,32462010,219,219,219,218,2026
|
|
20240801,101400,32018321,219,220,220,219,342
|
|
20240801,101300,31943318,220,220,220,220,150
|
|
20240801,101200,31910318,220,220,220,220,31
|
|
20240801,101100,31903498,220,220,220,220,0
|
|
20240801,101000,31903498,220,220,220,220,225
|
|
20240801,100900,31853998,219,219,219,219,0
|
|
20240801,100800,31853998,219,219,219,219,526
|
|
20240801,100700,31738804,219,219,219,219,832
|
|
20240801,100600,31556596,219,219,219,218,667
|
|
20240801,100500,31410531,219,219,219,219,435
|
|
20240801,100400,31315266,219,219,219,219,480
|
|
20240801,100300,31210146,219,219,219,219,528
|
|
20240801,100200,31094514,219,219,219,219,3
|
|
20240801,100100,31093857,219,219,219,219,110
|
|
20240801,100000,31069767,219,219,219,219,0
|
|
20240801,095900,31069767,219,218,219,218,310
|
|
20240801,095800,31002177,218,219,219,218,950
|
|
20240801,095700,30794399,219,219,219,219,0
|
|
20240801,095600,30794399,219,219,219,219,4
|
|
20240801,095500,30793523,220,220,220,220,13
|
|
20240801,095400,30790663,220,220,220,220,1
|
|
20240801,095300,30790443,220,219,220,219,4
|
|
20240801,095200,30789564,219,220,220,219,4634
|
|
20240801,095100,29774679,220,220,220,219,14
|
|
20240801,095000,29771606,220,220,220,220,0
|
|
20240801,094900,29771606,220,220,220,220,100
|
|
20240801,094800,29749606,220,220,220,220,0
|
|
20240801,094700,29749606,220,220,220,220,996
|
|
20240801,094600,29530486,220,220,220,220,0
|
|
20240801,094500,29530486,220,220,220,220,0
|
|
20240801,094400,29530486,220,220,220,220,55
|
|
20240801,094300,29518386,220,220,220,220,0
|
|
20240801,094200,29518386,220,220,220,219,545
|
|
20240801,094100,29398886,219,219,219,219,8339
|
|
20240801,094000,27572645,219,219,219,219,1090
|
|
20240801,093900,27333935,220,220,220,220,200
|
|
20240801,093800,27289935,220,220,220,220,102
|
|
20240801,093700,27267495,219,219,219,219,300
|
|
20240801,093600,27201795,219,219,219,219,0
|
|
20240801,093500,27201795,219,219,219,219,2000
|
|
20240801,093400,26763795,219,219,219,219,3088
|
|
20240801,093300,26087523,219,219,219,219,9792
|
|
20240801,093200,23943075,219,220,220,219,9760
|
|
20240801,093100,21805633,219,220,220,219,1070
|
|
20240801,093000,21571301,220,220,220,220,32
|
|
20240801,092900,21564261,220,220,220,220,1000
|
|
20240801,092800,21344261,220,220,220,220,339
|
|
20240801,092700,21269681,220,220,220,220,2163
|
|
20240801,092600,20793821,220,220,220,220,500
|
|
20240801,092500,20683821,220,220,220,220,517
|
|
20240801,092400,20570081,220,220,220,220,15957
|
|
20240801,092300,17059541,221,221,221,221,5
|
|
20240801,092200,17058436,221,221,221,221,3010
|
|
20240801,092100,16393226,221,221,221,221,0
|
|
20240801,092000,16393226,221,221,221,221,0
|
|
20240801,091900,16393226,221,221,221,221,0
|
|
20240801,091800,16393226,221,221,221,221,1446
|
|
20240801,091700,16073660,221,221,221,221,337
|
|
20240801,091600,15999183,221,221,221,221,221
|
|
20240801,091500,15950342,221,221,221,221,0
|
|
20240801,091400,15950342,221,221,221,221,436
|
|
20240801,091300,15853986,222,221,222,221,9125
|
|
20240801,091200,13837350,222,221,222,221,36000
|
|
20240801,091100,5847120,221,221,221,221,3
|
|
20240801,091000,5846457,221,219,221,219,328
|
|
20240801,090900,5774573,220,220,220,220,3447
|
|
20240801,090800,5016233,219,220,220,219,286
|
|
20240801,090700,4953598,218,220,220,218,3213
|
|
20240801,090600,4249847,220,220,220,220,20
|
|
20240801,090500,4245447,221,220,221,220,3502
|
|
20240801,090400,3474909,220,220,220,220,5
|
|
20240801,090300,3473809,220,220,220,220,2384
|
|
20240801,090200,2949329,220,220,220,220,200
|
|
20240801,090100,2905329,220,219,220,219,12369
|
|
20240801,090000,196443,219,219,219,219,897
|