623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192000,137568856,282,282,282,282,4045
|
|
20240729,191900,137568856,282,282,282,282,0
|
|
20240729,191800,137568856,282,282,282,282,0
|
|
20240729,191700,137568856,282,282,282,282,0
|
|
20240729,191600,137568856,282,282,282,282,0
|
|
20240729,191500,137568856,282,282,282,282,0
|
|
20240729,191400,137568856,282,282,282,282,0
|
|
20240729,191300,137568856,282,282,282,282,0
|
|
20240729,191200,137568856,282,282,282,282,0
|
|
20240729,191100,137568856,282,282,282,282,0
|
|
20240729,191000,137568856,282,282,282,282,0
|
|
20240729,190900,137568856,282,282,282,282,0
|
|
20240729,190800,137568856,282,282,282,282,0
|
|
20240729,190700,137568856,282,282,282,282,0
|
|
20240729,190600,137568856,282,282,282,282,0
|
|
20240729,190500,137568856,282,282,282,282,0
|
|
20240729,190400,137568856,282,282,282,282,0
|
|
20240729,190300,137568856,282,282,282,282,0
|
|
20240729,190200,137568856,282,282,282,282,0
|
|
20240729,190100,137568856,282,282,282,282,0
|
|
20240729,190000,137568856,282,282,282,282,0
|
|
20240729,185900,137568856,282,282,282,282,0
|
|
20240729,185800,137568856,282,282,282,282,0
|
|
20240729,185700,137568856,282,282,282,282,0
|
|
20240729,185600,137568856,282,282,282,282,0
|
|
20240729,185500,137568856,282,282,282,282,0
|
|
20240729,185400,137568856,282,282,282,282,0
|
|
20240729,185300,137568856,282,282,282,282,0
|
|
20240729,185200,137568856,282,282,282,282,0
|
|
20240729,185100,137568856,282,282,282,282,0
|
|
20240729,185000,137568856,282,282,282,282,4045
|
|
20240729,184900,137568856,282,282,282,282,0
|
|
20240729,184800,137568856,282,282,282,282,0
|
|
20240729,184700,137568856,282,282,282,282,0
|
|
20240729,184600,137568856,282,282,282,282,0
|
|
20240729,184500,137568856,282,282,282,282,0
|
|
20240729,184400,137568856,282,282,282,282,0
|
|
20240729,184300,137568856,282,282,282,282,0
|
|
20240729,184200,137568856,282,282,282,282,0
|
|
20240729,184100,137568856,282,282,282,282,0
|
|
20240729,184000,137568856,282,282,282,282,0
|
|
20240729,183900,137568856,282,282,282,282,0
|
|
20240729,183800,137568856,282,282,282,282,0
|
|
20240729,183700,137568856,282,282,282,282,0
|
|
20240729,183600,137568856,282,282,282,282,0
|
|
20240729,183500,137568856,282,282,282,282,0
|
|
20240729,183400,137568856,282,282,282,282,0
|
|
20240729,183300,137568856,282,282,282,282,0
|
|
20240729,183200,137568856,282,282,282,282,0
|
|
20240729,183100,137568856,282,282,282,282,0
|
|
20240729,183000,137568856,282,282,282,282,0
|
|
20240729,182900,137568856,282,282,282,282,0
|
|
20240729,182800,137568856,282,282,282,282,0
|
|
20240729,182700,137568856,282,282,282,282,0
|
|
20240729,182600,137568856,282,282,282,282,0
|
|
20240729,182500,137568856,282,282,282,282,0
|
|
20240729,182400,137568856,282,282,282,282,0
|
|
20240729,182300,137568856,282,282,282,282,0
|
|
20240729,182200,137568856,282,282,282,282,0
|
|
20240729,182100,137568856,282,282,282,282,0
|
|
20240729,182000,137568856,282,282,282,282,4045
|
|
20240729,181900,137568856,282,282,282,282,0
|
|
20240729,181800,137568856,282,282,282,282,0
|
|
20240729,181700,137568856,282,282,282,282,0
|
|
20240729,181600,137568856,282,282,282,282,0
|
|
20240729,181500,137568856,282,282,282,282,0
|
|
20240729,181400,137568856,282,282,282,282,0
|
|
20240729,181300,137568856,282,282,282,282,0
|
|
20240729,181200,137568856,282,282,282,282,0
|
|
20240729,181100,137568856,282,282,282,282,0
|
|
20240729,181000,137568856,282,282,282,282,0
|
|
20240729,180900,137568856,282,282,282,282,0
|
|
20240729,180800,137568856,282,282,282,282,0
|
|
20240729,180700,137568856,282,282,282,282,0
|
|
20240729,180600,137568856,282,282,282,282,0
|
|
20240729,180500,137568856,282,282,282,282,0
|
|
20240729,180400,137568856,282,282,282,282,0
|
|
20240729,180300,137568856,282,282,282,282,0
|
|
20240729,180200,137568856,282,282,282,282,0
|
|
20240729,180100,137568856,282,282,282,282,0
|
|
20240729,180000,137568856,282,282,282,282,0
|
|
20240729,175900,137568856,282,282,282,282,0
|
|
20240729,175800,137568856,282,282,282,282,0
|
|
20240729,175700,137568856,282,282,282,282,0
|
|
20240729,175600,137568856,282,282,282,282,0
|
|
20240729,175500,137568856,282,282,282,282,0
|
|
20240729,175400,137568856,282,282,282,282,0
|
|
20240729,175300,137568856,282,282,282,282,0
|
|
20240729,175200,137568856,282,282,282,282,0
|
|
20240729,175100,137568856,282,282,282,282,0
|
|
20240729,175000,137568856,282,282,282,282,4045
|
|
20240729,174900,137568856,282,282,282,282,0
|
|
20240729,174800,137568856,282,282,282,282,0
|
|
20240729,174700,137568856,282,282,282,282,0
|
|
20240729,174600,137568856,282,282,282,282,0
|
|
20240729,174500,137568856,282,282,282,282,0
|
|
20240729,174400,137568856,282,282,282,282,0
|
|
20240729,174300,137568856,282,282,282,282,0
|
|
20240729,174200,137568856,282,282,282,282,0
|
|
20240729,174100,137568856,282,282,282,282,0
|
|
20240729,174000,137568856,282,282,282,282,0
|
|
20240729,173900,137568856,282,282,282,282,0
|
|
20240729,173800,137568856,282,282,282,282,0
|
|
20240729,173700,137568856,282,282,282,282,0
|
|
20240729,173600,137568856,282,282,282,282,0
|
|
20240729,173500,137568856,282,282,282,282,0
|
|
20240729,173400,137568856,282,282,282,282,0
|
|
20240729,173300,137568856,282,282,282,282,0
|
|
20240729,173200,137568856,282,282,282,282,0
|
|
20240729,173100,137568856,282,282,282,282,0
|
|
20240729,173000,137568856,282,282,282,282,0
|
|
20240729,172900,137568856,282,282,282,282,0
|
|
20240729,172800,137568856,282,282,282,282,0
|
|
20240729,172700,137568856,282,282,282,282,0
|
|
20240729,172600,137568856,282,282,282,282,0
|
|
20240729,172500,137568856,282,282,282,282,0
|
|
20240729,172400,137568856,282,282,282,282,0
|
|
20240729,172300,137568856,282,282,282,282,0
|
|
20240729,172200,137568856,282,282,282,282,0
|
|
20240729,172100,137568856,282,282,282,282,0
|
|
20240729,172000,137568856,282,282,282,282,4045
|
|
20240729,171900,137568856,282,282,282,282,0
|
|
20240729,171800,137568856,282,282,282,282,0
|
|
20240729,171700,137568856,282,282,282,282,0
|
|
20240729,171600,137568856,282,282,282,282,0
|
|
20240729,171500,137568856,282,282,282,282,0
|
|
20240729,171400,137568856,282,282,282,282,0
|
|
20240729,171300,137568856,282,282,282,282,0
|
|
20240729,171200,137568856,282,282,282,282,0
|
|
20240729,171100,137568856,282,282,282,282,0
|
|
20240729,171000,137568856,282,282,282,282,0
|
|
20240729,170900,137568856,282,282,282,282,0
|
|
20240729,170800,137568856,282,282,282,282,0
|
|
20240729,170700,137568856,282,282,282,282,0
|
|
20240729,170600,137568856,282,282,282,282,0
|
|
20240729,170500,137568856,282,282,282,282,0
|
|
20240729,170400,137568856,282,282,282,282,0
|
|
20240729,170300,137568856,282,282,282,282,0
|
|
20240729,170200,137568856,282,282,282,282,0
|
|
20240729,170100,137568856,282,282,282,282,0
|
|
20240729,170000,137568856,282,282,282,282,0
|
|
20240729,165900,137568856,282,282,282,282,0
|
|
20240729,165800,137568856,282,282,282,282,0
|
|
20240729,165700,137568856,282,282,282,282,0
|
|
20240729,165600,137568856,282,282,282,282,0
|
|
20240729,165500,137568856,282,282,282,282,0
|
|
20240729,165400,137568856,282,282,282,282,0
|
|
20240729,165300,137568856,282,282,282,282,0
|
|
20240729,165200,137568856,282,282,282,282,0
|
|
20240729,165100,137568856,282,282,282,282,0
|
|
20240729,165000,137568856,282,282,282,282,4045
|
|
20240729,164900,137568856,282,282,282,282,0
|
|
20240729,164800,137568856,282,282,282,282,0
|
|
20240729,164700,137568856,282,282,282,282,0
|
|
20240729,164600,137568856,282,282,282,282,0
|
|
20240729,164500,137568856,282,282,282,282,0
|
|
20240729,164400,137568856,282,282,282,282,0
|
|
20240729,164300,137568856,282,282,282,282,0
|
|
20240729,164200,137568856,282,282,282,282,0
|
|
20240729,164100,137568856,282,282,282,282,0
|
|
20240729,164000,137568856,282,282,282,282,0
|
|
20240729,163900,137568856,282,282,282,282,0
|
|
20240729,163800,137568856,282,282,282,282,0
|
|
20240729,163700,137568856,282,282,282,282,0
|
|
20240729,163600,137568856,282,282,282,282,0
|
|
20240729,163500,137568856,282,282,282,282,0
|
|
20240729,163400,137568856,282,282,282,282,0
|
|
20240729,163300,137568856,282,282,282,282,0
|
|
20240729,163200,137568856,282,282,282,282,0
|
|
20240729,163100,137568856,282,282,282,282,0
|
|
20240729,163000,137568856,282,282,282,282,0
|
|
20240729,162900,137568856,282,282,282,282,0
|
|
20240729,162800,137568856,282,282,282,282,0
|
|
20240729,162700,137568856,282,282,282,282,0
|
|
20240729,162600,137568856,282,282,282,282,0
|
|
20240729,162500,137568856,282,282,282,282,0
|
|
20240729,162400,137568856,282,282,282,282,0
|
|
20240729,162300,137568856,282,282,282,282,0
|
|
20240729,162200,137568856,282,282,282,282,0
|
|
20240729,162100,137568856,282,282,282,282,0
|
|
20240729,162000,137568856,282,282,282,282,4045
|
|
20240729,161900,137568856,282,282,282,282,0
|
|
20240729,161800,137568856,282,282,282,282,0
|
|
20240729,161700,137568856,282,282,282,282,0
|
|
20240729,161600,137568856,282,282,282,282,0
|
|
20240729,161500,137568856,282,282,282,282,0
|
|
20240729,161400,137568856,282,282,282,282,0
|
|
20240729,161300,137568856,282,282,282,282,0
|
|
20240729,161200,137568856,282,282,282,282,0
|
|
20240729,161100,137568856,282,282,282,282,0
|
|
20240729,161000,137568856,282,282,282,282,0
|
|
20240729,160900,137568856,282,282,282,282,0
|
|
20240729,160800,137568856,282,282,282,282,0
|
|
20240729,160700,137568856,282,282,282,282,0
|
|
20240729,160600,137568856,282,282,282,282,0
|
|
20240729,160500,137568856,282,282,282,282,0
|
|
20240729,160400,137568856,282,282,282,282,0
|
|
20240729,160300,137568856,282,282,282,282,0
|
|
20240729,160200,137568856,282,282,282,282,0
|
|
20240729,160100,137568856,282,282,282,282,0
|
|
20240729,160000,137568856,282,282,282,282,0
|
|
20240729,155900,137568856,282,282,282,282,0
|
|
20240729,155800,137568856,282,282,282,282,0
|
|
20240729,155700,137568856,282,282,282,282,0
|
|
20240729,155600,137568856,282,282,282,282,0
|
|
20240729,155500,137568856,282,282,282,282,0
|
|
20240729,155400,137568856,282,282,282,282,0
|
|
20240729,155300,137568856,282,282,282,282,0
|
|
20240729,155200,137568856,282,282,282,282,0
|
|
20240729,155100,137568856,282,282,282,282,0
|
|
20240729,155000,137568856,282,282,282,282,4045
|
|
20240729,154900,137568856,282,282,282,282,0
|
|
20240729,154800,137568856,282,282,282,282,0
|
|
20240729,154700,137568856,282,282,282,282,0
|
|
20240729,154600,137568856,282,282,282,282,0
|
|
20240729,154500,137568856,282,282,282,282,0
|
|
20240729,154400,137568856,282,282,282,282,0
|
|
20240729,154300,137568856,282,282,282,282,0
|
|
20240729,154200,137568856,282,282,282,282,0
|
|
20240729,154100,137568856,282,282,282,282,0
|
|
20240729,154000,137568856,282,282,282,282,0
|
|
20240729,153900,137568856,282,282,282,282,0
|
|
20240729,153800,137568856,282,282,282,282,0
|
|
20240729,153700,137568856,282,282,282,282,0
|
|
20240729,153600,137568856,282,282,282,282,0
|
|
20240729,153500,137568856,282,282,282,282,0
|
|
20240729,153400,137568856,282,282,282,282,0
|
|
20240729,153300,137568856,282,282,282,282,0
|
|
20240729,153200,137568856,282,282,282,282,0
|
|
20240729,153100,137568856,282,282,282,282,0
|
|
20240729,153000,137568856,282,282,282,282,4045
|
|
20240729,152900,136428166,282,282,282,282,0
|
|
20240729,152800,136428166,282,282,282,282,0
|
|
20240729,152700,136428166,282,282,282,282,0
|
|
20240729,152600,136428166,282,282,282,282,0
|
|
20240729,152500,136428166,282,282,282,282,0
|
|
20240729,152400,136428166,282,282,282,282,0
|
|
20240729,152300,136428166,282,282,282,282,0
|
|
20240729,152200,136428166,282,282,282,282,0
|
|
20240729,152100,136428166,282,282,282,282,0
|
|
20240729,152000,136428166,282,282,282,282,0
|
|
20240729,151900,136428166,282,282,282,282,94
|
|
20240729,151800,136401658,282,281,282,281,4162
|
|
20240729,151700,135232036,281,282,282,281,253
|
|
20240729,151600,135160703,283,283,283,283,10
|
|
20240729,151500,135157873,282,282,282,282,1371
|
|
20240729,151400,134771251,282,282,282,282,0
|
|
20240729,151300,134771251,282,282,282,282,0
|
|
20240729,151200,134771251,282,282,282,282,5
|
|
20240729,151100,134769841,281,281,282,281,267
|
|
20240729,151000,134694583,281,281,281,281,0
|
|
20240729,150900,134694583,281,281,281,281,1113
|
|
20240729,150800,134381830,282,282,282,282,1193
|
|
20240729,150700,134045404,282,282,283,282,3939
|
|
20240729,150600,132934597,282,282,282,282,732
|
|
20240729,150500,132728173,283,283,283,283,1127
|
|
20240729,150400,132409232,283,281,283,281,17253
|
|
20240729,150300,127546871,281,281,281,281,17158
|
|
20240729,150200,122725473,281,281,281,281,1
|
|
20240729,150100,122725192,280,280,280,280,0
|
|
20240729,150000,122725192,280,280,280,280,0
|
|
20240729,145900,122725192,280,280,280,280,0
|
|
20240729,145800,122725192,280,280,280,280,6485
|
|
20240729,145700,120909392,281,281,281,281,5
|
|
20240729,145600,120907987,281,281,281,281,0
|
|
20240729,145500,120907987,281,281,281,281,0
|
|
20240729,145400,120907987,281,281,281,281,1024
|
|
20240729,145300,120620243,281,281,281,281,4
|
|
20240729,145200,120619119,282,282,282,282,7
|
|
20240729,145100,120617145,280,280,280,280,0
|
|
20240729,145000,120617145,280,280,280,280,10645
|
|
20240729,144900,117636545,282,282,282,282,7
|
|
20240729,144800,117634571,282,282,282,282,0
|
|
20240729,144700,117634571,282,282,282,282,2
|
|
20240729,144600,117634007,279,279,279,279,0
|
|
20240729,144500,117634007,279,281,281,279,1035
|
|
20240729,144400,117344874,282,282,282,282,7
|
|
20240729,144300,117342900,281,281,281,281,0
|
|
20240729,144200,117342900,281,281,281,281,0
|
|
20240729,144100,117342900,281,281,281,281,0
|
|
20240729,144000,117342900,281,281,281,281,2
|
|
20240729,143900,117342338,282,282,282,282,0
|
|
20240729,143800,117342338,282,282,282,282,0
|
|
20240729,143700,117342338,282,282,282,282,6
|
|
20240729,143600,117340646,282,282,282,282,0
|
|
20240729,143500,117340646,282,282,282,282,10
|
|
20240729,143400,117337826,282,282,282,282,1
|
|
20240729,143300,117337544,281,281,281,281,0
|
|
20240729,143200,117337544,281,281,281,281,150
|
|
20240729,143100,117295394,281,281,281,281,150
|
|
20240729,143000,117253244,281,281,281,281,2157
|
|
20240729,142900,116647127,281,281,281,281,12
|
|
20240729,142800,116643755,281,281,281,281,0
|
|
20240729,142700,116643755,281,281,281,281,0
|
|
20240729,142600,116643755,281,281,281,281,0
|
|
20240729,142500,116643755,281,281,281,281,0
|
|
20240729,142400,116643755,281,281,281,281,300
|
|
20240729,142300,116559455,281,281,281,281,1500
|
|
20240729,142200,116137955,281,281,281,281,200
|
|
20240729,142100,116081755,281,281,281,281,0
|
|
20240729,142000,116081755,281,281,281,281,0
|
|
20240729,141900,116081755,281,281,281,281,0
|
|
20240729,141800,116081755,281,281,281,281,0
|
|
20240729,141700,116081755,281,281,281,281,0
|
|
20240729,141600,116081755,281,281,281,281,0
|
|
20240729,141500,116081755,281,281,281,281,0
|
|
20240729,141400,116081755,281,281,281,281,2673
|
|
20240729,141300,115330642,282,282,282,282,0
|
|
20240729,141200,115330642,282,282,282,282,0
|
|
20240729,141100,115330642,282,282,282,282,0
|
|
20240729,141000,115330642,282,282,282,282,0
|
|
20240729,140900,115330642,282,281,282,281,20001
|
|
20240729,140800,109702041,281,281,281,281,0
|
|
20240729,140700,109702041,281,281,281,281,0
|
|
20240729,140600,109702041,281,281,281,281,1
|
|
20240729,140500,109701760,279,279,279,279,0
|
|
20240729,140400,109701760,279,279,279,279,0
|
|
20240729,140300,109701760,279,279,279,279,2600
|
|
20240729,140200,108976360,279,280,280,279,3006
|
|
20240729,140100,108137171,280,280,280,280,1
|
|
20240729,140000,108136891,279,279,279,279,0
|
|
20240729,135900,108136891,279,279,279,279,5
|
|
20240729,135800,108135496,280,280,280,280,0
|
|
20240729,135700,108135496,280,280,280,280,0
|
|
20240729,135600,108135496,280,280,280,280,53
|
|
20240729,135500,108120656,280,280,280,280,568
|
|
20240729,135400,107961616,282,282,282,282,17
|
|
20240729,135300,107956822,282,282,282,282,100
|
|
20240729,135200,107928622,282,282,282,282,1
|
|
20240729,135100,107928340,280,280,280,280,0
|
|
20240729,135000,107928340,280,280,280,280,0
|
|
20240729,134900,107928340,280,280,280,280,0
|
|
20240729,134800,107928340,280,280,280,280,0
|
|
20240729,134700,107928340,280,280,280,280,0
|
|
20240729,134600,107928340,280,280,280,280,0
|
|
20240729,134500,107928340,280,280,280,280,0
|
|
20240729,134400,107928340,280,280,280,280,0
|
|
20240729,134300,107928340,280,280,280,280,0
|
|
20240729,134200,107928340,280,280,280,280,0
|
|
20240729,134100,107928340,280,280,280,280,0
|
|
20240729,134000,107928340,280,280,280,280,0
|
|
20240729,133900,107928340,280,280,280,280,0
|
|
20240729,133800,107928340,280,280,280,280,0
|
|
20240729,133700,107928340,280,280,280,280,16014
|
|
20240729,133600,103444420,282,282,282,282,0
|
|
20240729,133500,103444420,282,280,282,280,7001
|
|
20240729,133400,101484138,281,281,281,281,0
|
|
20240729,133300,101484138,281,281,281,281,0
|
|
20240729,133200,101484138,281,281,281,281,1407
|
|
20240729,133100,101088771,281,281,281,281,0
|
|
20240729,133000,101088771,281,281,281,281,0
|
|
20240729,132900,101088771,281,281,281,281,0
|
|
20240729,132800,101088771,281,281,281,281,440
|
|
20240729,132700,100965131,282,282,282,282,0
|
|
20240729,132600,100965131,282,282,282,282,0
|
|
20240729,132500,100965131,282,282,282,282,0
|
|
20240729,132400,100965131,282,282,282,282,0
|
|
20240729,132300,100965131,282,282,282,282,100
|
|
20240729,132200,100936931,282,282,282,282,0
|
|
20240729,132100,100936931,282,282,282,282,1
|
|
20240729,132000,100936649,282,282,282,282,6504
|
|
20240729,131900,99102521,282,282,282,282,1
|
|
20240729,131800,99102239,281,281,281,281,600
|
|
20240729,131700,98933639,282,282,282,282,1
|
|
20240729,131600,98933357,282,282,282,282,72
|
|
20240729,131500,98913053,282,282,282,282,0
|
|
20240729,131400,98913053,282,282,282,282,0
|
|
20240729,131300,98913053,282,282,282,282,2521
|
|
20240729,131200,98202131,282,282,282,282,0
|
|
20240729,131100,98202131,282,282,282,282,0
|
|
20240729,131000,98202131,282,282,282,282,3
|
|
20240729,130900,98201285,282,282,282,282,2
|
|
20240729,130800,98200721,282,282,282,282,1
|
|
20240729,130700,98200439,282,282,282,282,0
|
|
20240729,130600,98200439,282,282,282,282,0
|
|
20240729,130500,98200439,282,282,282,282,0
|
|
20240729,130400,98200439,282,282,282,282,302
|
|
20240729,130300,98115275,281,281,281,281,506
|
|
20240729,130200,97973089,280,280,280,280,20
|
|
20240729,130100,97967489,281,281,281,281,4
|
|
20240729,130000,97966365,281,281,281,281,2
|
|
20240729,125900,97965803,281,281,281,281,15
|
|
20240729,125800,97961588,281,281,281,281,2
|
|
20240729,125700,97961026,281,281,281,281,0
|
|
20240729,125600,97961026,281,281,281,281,0
|
|
20240729,125500,97961026,281,281,282,281,10113
|
|
20240729,125400,95114273,281,281,281,281,500
|
|
20240729,125300,94973773,281,281,281,281,1489
|
|
20240729,125200,94555364,280,280,280,280,0
|
|
20240729,125100,94555364,280,280,280,280,0
|
|
20240729,125000,94555364,280,280,280,280,0
|
|
20240729,124900,94555364,280,280,280,280,336
|
|
20240729,124800,94461284,280,280,280,280,752
|
|
20240729,124700,94250724,280,280,280,280,0
|
|
20240729,124600,94250724,280,280,280,280,0
|
|
20240729,124500,94250724,280,280,280,280,0
|
|
20240729,124400,94250724,280,278,280,278,4355
|
|
20240729,124300,93031544,278,278,278,278,558
|
|
20240729,124200,92876420,278,278,278,278,0
|
|
20240729,124100,92876420,278,279,279,278,21179
|
|
20240729,124000,86986293,280,280,280,280,0
|
|
20240729,123900,86986293,280,280,280,280,0
|
|
20240729,123800,86986293,280,280,280,280,2
|
|
20240729,123700,86985733,280,280,280,280,187
|
|
20240729,123600,86933373,280,280,280,280,0
|
|
20240729,123500,86933373,280,280,280,280,0
|
|
20240729,123400,86933373,280,279,280,279,637
|
|
20240729,123300,86755648,279,279,279,279,2734
|
|
20240729,123200,85992862,279,279,279,279,627
|
|
20240729,123100,85817929,280,280,280,280,0
|
|
20240729,123000,85817929,280,280,280,280,0
|
|
20240729,122900,85817929,280,280,280,280,12
|
|
20240729,122800,85814569,280,280,280,280,365
|
|
20240729,122700,85712369,279,279,279,279,1687
|
|
20240729,122600,85241696,280,280,280,280,0
|
|
20240729,122500,85241696,280,280,280,280,0
|
|
20240729,122400,85241696,280,280,280,280,0
|
|
20240729,122300,85241696,280,280,280,280,0
|
|
20240729,122200,85241696,280,280,280,280,0
|
|
20240729,122100,85241696,280,280,280,280,0
|
|
20240729,122000,85241696,280,280,280,280,0
|
|
20240729,121900,85241696,280,279,280,279,1129
|
|
20240729,121800,84925665,280,280,280,280,0
|
|
20240729,121700,84925665,280,280,280,280,632
|
|
20240729,121600,84748705,280,280,280,280,0
|
|
20240729,121500,84748705,280,281,281,280,3806
|
|
20240729,121400,83682025,281,281,281,281,0
|
|
20240729,121300,83682025,281,281,281,281,0
|
|
20240729,121200,83682025,281,281,281,281,0
|
|
20240729,121100,83682025,281,281,281,281,0
|
|
20240729,121000,83682025,281,281,281,281,0
|
|
20240729,120900,83682025,281,281,281,281,1000
|
|
20240729,120800,83401025,281,281,281,281,0
|
|
20240729,120700,83401025,281,281,281,281,177
|
|
20240729,120600,83351288,281,281,281,281,0
|
|
20240729,120500,83351288,281,281,281,281,0
|
|
20240729,120400,83351288,281,281,281,281,0
|
|
20240729,120300,83351288,281,281,281,281,1006
|
|
20240729,120200,83068602,281,281,281,281,0
|
|
20240729,120100,83068602,281,281,281,281,0
|
|
20240729,120000,83068602,281,281,281,281,0
|
|
20240729,115900,83068602,281,281,281,281,0
|
|
20240729,115800,83068602,281,281,281,281,0
|
|
20240729,115700,83068602,281,281,281,281,0
|
|
20240729,115600,83068602,281,281,281,281,0
|
|
20240729,115500,83068602,281,281,281,281,0
|
|
20240729,115400,83068602,281,281,281,281,7
|
|
20240729,115300,83066635,279,279,279,279,0
|
|
20240729,115200,83066635,279,279,279,279,0
|
|
20240729,115100,83066635,279,279,279,279,0
|
|
20240729,115000,83066635,279,279,279,279,0
|
|
20240729,114900,83066635,279,280,280,279,10600
|
|
20240729,114800,80108631,280,280,280,280,0
|
|
20240729,114700,80108631,280,280,280,280,0
|
|
20240729,114600,80108631,280,280,280,280,0
|
|
20240729,114500,80108631,280,280,280,280,0
|
|
20240729,114400,80108631,280,280,281,280,50
|
|
20240729,114300,80094628,281,281,281,281,0
|
|
20240729,114200,80094628,281,281,281,281,0
|
|
20240729,114100,80094628,281,281,281,281,0
|
|
20240729,114000,80094628,281,281,281,281,0
|
|
20240729,113900,80094628,281,281,281,281,0
|
|
20240729,113800,80094628,281,281,281,281,0
|
|
20240729,113700,80094628,281,281,281,281,0
|
|
20240729,113600,80094628,281,281,281,281,200
|
|
20240729,113500,80038428,281,281,281,281,4
|
|
20240729,113400,80037304,281,281,281,281,0
|
|
20240729,113300,80037304,281,281,281,281,0
|
|
20240729,113200,80037304,281,281,281,281,0
|
|
20240729,113100,80037304,281,281,281,281,0
|
|
20240729,113000,80037304,281,281,281,281,3
|
|
20240729,112900,80036461,281,281,281,281,50
|
|
20240729,112800,80022411,281,281,281,281,4357
|
|
20240729,112700,78798094,281,281,281,281,0
|
|
20240729,112600,78798094,281,281,281,281,0
|
|
20240729,112500,78798094,281,281,281,281,20
|
|
20240729,112400,78792474,281,281,281,281,419
|
|
20240729,112300,78674735,281,281,281,281,0
|
|
20240729,112200,78674735,281,281,281,281,3002
|
|
20240729,112100,77831173,282,282,282,282,0
|
|
20240729,112000,77831173,282,282,282,282,0
|
|
20240729,111900,77831173,282,282,282,282,0
|
|
20240729,111800,77831173,282,282,282,282,0
|
|
20240729,111700,77831173,282,282,282,282,0
|
|
20240729,111600,77831173,282,282,282,282,5
|
|
20240729,111500,77829763,282,282,282,282,2
|
|
20240729,111400,77829199,282,282,282,282,1
|
|
20240729,111300,77828917,281,281,281,281,1355
|
|
20240729,111200,77448162,281,281,281,281,445
|
|
20240729,111100,77323117,282,282,282,282,1
|
|
20240729,111000,77322835,280,280,280,280,50
|
|
20240729,110900,77308835,281,281,281,281,6273
|
|
20240729,110800,75546122,281,281,281,281,0
|
|
20240729,110700,75546122,281,281,281,281,1
|
|
20240729,110600,75545841,281,281,281,281,0
|
|
20240729,110500,75545841,281,280,281,280,14773
|
|
20240729,110400,71409071,280,280,280,280,0
|
|
20240729,110300,71409071,280,280,280,280,2
|
|
20240729,110200,71408511,279,279,279,279,10
|
|
20240729,110100,71405721,280,280,280,280,1
|
|
20240729,110000,71405441,280,280,280,280,2
|
|
20240729,105900,71404881,280,280,280,280,46
|
|
20240729,105800,71392001,280,280,280,280,5
|
|
20240729,105700,71390601,280,280,280,280,0
|
|
20240729,105600,71390601,280,280,280,280,64
|
|
20240729,105500,71372681,280,280,280,280,0
|
|
20240729,105400,71372681,280,280,280,280,0
|
|
20240729,105300,71372681,280,280,280,280,32
|
|
20240729,105200,71363721,280,280,280,280,0
|
|
20240729,105100,71363721,280,280,280,280,0
|
|
20240729,105000,71363721,280,280,280,280,5
|
|
20240729,104900,71362321,280,280,280,280,21
|
|
20240729,104800,71356441,280,280,280,280,0
|
|
20240729,104700,71356441,280,280,280,280,0
|
|
20240729,104600,71356441,280,280,280,280,0
|
|
20240729,104500,71356441,280,278,280,278,1411
|
|
20240729,104400,70964181,280,280,280,280,3
|
|
20240729,104300,70963341,278,278,278,278,10
|
|
20240729,104200,70960561,280,280,280,280,0
|
|
20240729,104100,70960561,280,280,280,280,1100
|
|
20240729,104000,70652561,280,280,280,280,1785
|
|
20240729,103900,70152761,278,278,280,278,2201
|
|
20240729,103800,69540881,278,279,279,278,16176
|
|
20240729,103700,65043753,279,279,279,279,79
|
|
20240729,103600,65021712,279,279,279,279,0
|
|
20240729,103500,65021712,279,279,279,279,1
|
|
20240729,103400,65021433,280,280,280,280,0
|
|
20240729,103300,65021433,280,280,280,280,1
|
|
20240729,103200,65021153,280,280,280,280,0
|
|
20240729,103100,65021153,280,280,280,278,4
|
|
20240729,103000,65020035,280,280,280,280,0
|
|
20240729,102900,65020035,280,279,280,278,12
|
|
20240729,102800,65016689,280,280,280,280,0
|
|
20240729,102700,65016689,280,278,280,278,526
|
|
20240729,102600,64870459,280,280,280,280,7
|
|
20240729,102500,64868499,280,280,280,280,8
|
|
20240729,102400,64866259,280,280,280,280,0
|
|
20240729,102300,64866259,280,280,280,280,115
|
|
20240729,102200,64834059,279,279,279,279,717
|
|
20240729,102100,64634016,279,279,279,279,0
|
|
20240729,102000,64634016,279,279,279,279,25
|
|
20240729,101900,64627041,279,279,279,279,1
|
|
20240729,101800,64626762,278,278,278,278,428
|
|
20240729,101700,64507778,280,280,280,280,41
|
|
20240729,101600,64496298,280,280,280,280,8
|
|
20240729,101500,64494058,280,280,280,280,0
|
|
20240729,101400,64494058,280,280,280,280,0
|
|
20240729,101300,64494058,280,280,280,280,39
|
|
20240729,101200,64483138,280,280,280,280,0
|
|
20240729,101100,64483138,280,280,280,280,8
|
|
20240729,101000,64480898,280,280,280,280,37
|
|
20240729,100900,64470538,280,280,280,280,9
|
|
20240729,100800,64468018,278,278,278,278,3000
|
|
20240729,100700,63634018,278,280,280,278,4
|
|
20240729,100600,63632900,280,280,280,280,6
|
|
20240729,100500,63631220,280,280,280,280,16
|
|
20240729,100400,63626740,278,280,280,278,13576
|
|
20240729,100300,59852005,280,280,280,280,3
|
|
20240729,100200,59851165,280,280,280,280,6
|
|
20240729,100100,59849485,280,280,280,280,328
|
|
20240729,100000,59757645,280,280,280,280,0
|
|
20240729,095900,59757645,280,280,280,280,72
|
|
20240729,095800,59737485,280,281,281,280,4497
|
|
20240729,095700,58475963,280,281,281,280,2198
|
|
20240729,095600,57858362,280,280,280,280,0
|
|
20240729,095500,57858362,280,280,280,280,0
|
|
20240729,095400,57858362,280,280,280,280,0
|
|
20240729,095300,57858362,280,280,280,280,40
|
|
20240729,095200,57847162,281,281,281,281,10
|
|
20240729,095100,57844352,281,281,281,281,1
|
|
20240729,095000,57844071,281,281,281,281,6
|
|
20240729,094900,57842385,281,281,281,281,0
|
|
20240729,094800,57842385,281,281,281,281,1050
|
|
20240729,094700,57547335,281,281,281,281,540
|
|
20240729,094600,57395595,281,281,281,281,60
|
|
20240729,094500,57378735,281,281,281,281,0
|
|
20240729,094400,57378735,281,280,281,280,97
|
|
20240729,094300,57351571,280,280,280,280,4
|
|
20240729,094200,57350451,280,280,280,280,0
|
|
20240729,094100,57350451,280,280,280,280,0
|
|
20240729,094000,57350451,280,280,280,280,0
|
|
20240729,093900,57350451,280,278,280,278,8623
|
|
20240729,093800,54936093,280,279,280,279,26
|
|
20240729,093700,54928833,277,277,277,277,17427
|
|
20240729,093600,50101554,278,278,278,278,1926
|
|
20240729,093500,49566126,279,279,279,279,1693
|
|
20240729,093400,49093779,280,280,280,280,50
|
|
20240729,093300,49079779,280,280,280,280,0
|
|
20240729,093200,49079779,280,280,280,280,2
|
|
20240729,093100,49079219,280,280,280,280,1048
|
|
20240729,093000,48785779,280,280,280,280,2131
|
|
20240729,092900,48189099,280,281,281,277,4887
|
|
20240729,092800,46835026,278,281,281,278,5021
|
|
20240729,092700,45436509,279,279,279,279,0
|
|
20240729,092600,45436509,279,279,279,279,0
|
|
20240729,092500,45436509,279,279,279,279,550
|
|
20240729,092400,45283059,281,279,281,279,1354
|
|
20240729,092300,44905247,281,280,281,280,1443
|
|
20240729,092200,44501198,281,281,281,281,0
|
|
20240729,092100,44501198,281,281,281,281,11
|
|
20240729,092000,44498107,281,281,281,281,0
|
|
20240729,091900,44498107,281,281,281,281,8
|
|
20240729,091800,44495859,281,278,281,278,350
|
|
20240729,091700,44398556,281,278,281,278,14403
|
|
20240729,091600,40378056,278,278,278,278,3523
|
|
20240729,091500,39398662,278,277,278,277,510
|
|
20240729,091400,39256892,277,278,278,277,6
|
|
20240729,091300,39255225,276,279,279,276,23116
|
|
20240729,091200,32861441,277,279,279,277,2383
|
|
20240729,091100,32197998,280,279,280,279,154
|
|
20240729,091000,32154932,279,280,280,276,21035
|
|
20240729,090900,26310564,283,283,283,283,0
|
|
20240729,090800,26310564,283,281,283,278,8001
|
|
20240729,090700,24075326,283,281,283,281,858
|
|
20240729,090600,23834226,281,284,284,281,20002
|
|
20240729,090500,18213661,284,284,284,281,12002
|
|
20240729,090400,14810741,284,282,284,281,5000
|
|
20240729,090300,13405734,282,283,285,281,38715
|
|
20240729,090200,2484790,283,283,283,283,0
|
|
20240729,090100,2484790,283,285,285,283,1236
|
|
20240729,090000,2134650,285,285,285,285,7490
|