652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194900,95852678,773,773,773,773,3089
|
|
20240725,194800,95852678,773,773,773,773,0
|
|
20240725,194700,95852678,773,773,773,773,0
|
|
20240725,194600,95852678,773,773,773,773,0
|
|
20240725,194500,95852678,773,773,773,773,0
|
|
20240725,194400,95852678,773,773,773,773,0
|
|
20240725,194300,95852678,773,773,773,773,0
|
|
20240725,194200,95852678,773,773,773,773,0
|
|
20240725,194100,95852678,773,773,773,773,0
|
|
20240725,194000,95852678,773,773,773,773,0
|
|
20240725,193900,95852678,773,773,773,773,0
|
|
20240725,193800,95852678,773,773,773,773,0
|
|
20240725,193700,95852678,773,773,773,773,0
|
|
20240725,193600,95852678,773,773,773,773,0
|
|
20240725,193500,95852678,773,773,773,773,0
|
|
20240725,193400,95852678,773,773,773,773,0
|
|
20240725,193300,95852678,773,773,773,773,0
|
|
20240725,193200,95852678,773,773,773,773,0
|
|
20240725,193100,95852678,773,773,773,773,0
|
|
20240725,193000,95852678,773,773,773,773,0
|
|
20240725,192900,95852678,773,773,773,773,0
|
|
20240725,192800,95852678,773,773,773,773,0
|
|
20240725,192700,95852678,773,773,773,773,0
|
|
20240725,192600,95852678,773,773,773,773,0
|
|
20240725,192500,95852678,773,773,773,773,0
|
|
20240725,192400,95852678,773,773,773,773,0
|
|
20240725,192300,95852678,773,773,773,773,0
|
|
20240725,192200,95852678,773,773,773,773,0
|
|
20240725,192100,95852678,773,773,773,773,0
|
|
20240725,192000,95852678,773,773,773,773,0
|
|
20240725,191900,95852678,773,773,773,773,3089
|
|
20240725,191800,95852678,773,773,773,773,0
|
|
20240725,191700,95852678,773,773,773,773,0
|
|
20240725,191600,95852678,773,773,773,773,0
|
|
20240725,191500,95852678,773,773,773,773,0
|
|
20240725,191400,95852678,773,773,773,773,0
|
|
20240725,191300,95852678,773,773,773,773,0
|
|
20240725,191200,95852678,773,773,773,773,0
|
|
20240725,191100,95852678,773,773,773,773,0
|
|
20240725,191000,95852678,773,773,773,773,0
|
|
20240725,190900,95852678,773,773,773,773,0
|
|
20240725,190800,95852678,773,773,773,773,0
|
|
20240725,190700,95852678,773,773,773,773,0
|
|
20240725,190600,95852678,773,773,773,773,0
|
|
20240725,190500,95852678,773,773,773,773,0
|
|
20240725,190400,95852678,773,773,773,773,0
|
|
20240725,190300,95852678,773,773,773,773,0
|
|
20240725,190200,95852678,773,773,773,773,0
|
|
20240725,190100,95852678,773,773,773,773,0
|
|
20240725,190000,95852678,773,773,773,773,0
|
|
20240725,185900,95852678,773,773,773,773,0
|
|
20240725,185800,95852678,773,773,773,773,0
|
|
20240725,185700,95852678,773,773,773,773,0
|
|
20240725,185600,95852678,773,773,773,773,0
|
|
20240725,185500,95852678,773,773,773,773,0
|
|
20240725,185400,95852678,773,773,773,773,0
|
|
20240725,185300,95852678,773,773,773,773,0
|
|
20240725,185200,95852678,773,773,773,773,0
|
|
20240725,185100,95852678,773,773,773,773,0
|
|
20240725,185000,95852678,773,773,773,773,0
|
|
20240725,184900,95852678,773,773,773,773,3089
|
|
20240725,184800,95852678,773,773,773,773,0
|
|
20240725,184700,95852678,773,773,773,773,0
|
|
20240725,184600,95852678,773,773,773,773,0
|
|
20240725,184500,95852678,773,773,773,773,0
|
|
20240725,184400,95852678,773,773,773,773,0
|
|
20240725,184300,95852678,773,773,773,773,0
|
|
20240725,184200,95852678,773,773,773,773,0
|
|
20240725,184100,95852678,773,773,773,773,0
|
|
20240725,184000,95852678,773,773,773,773,0
|
|
20240725,183900,95852678,773,773,773,773,0
|
|
20240725,183800,95852678,773,773,773,773,0
|
|
20240725,183700,95852678,773,773,773,773,0
|
|
20240725,183600,95852678,773,773,773,773,0
|
|
20240725,183500,95852678,773,773,773,773,0
|
|
20240725,183400,95852678,773,773,773,773,0
|
|
20240725,183300,95852678,773,773,773,773,0
|
|
20240725,183200,95852678,773,773,773,773,0
|
|
20240725,183100,95852678,773,773,773,773,0
|
|
20240725,183000,95852678,773,773,773,773,0
|
|
20240725,182900,95852678,773,773,773,773,0
|
|
20240725,182800,95852678,773,773,773,773,0
|
|
20240725,182700,95852678,773,773,773,773,0
|
|
20240725,182600,95852678,773,773,773,773,0
|
|
20240725,182500,95852678,773,773,773,773,0
|
|
20240725,182400,95852678,773,773,773,773,0
|
|
20240725,182300,95852678,773,773,773,773,0
|
|
20240725,182200,95852678,773,773,773,773,0
|
|
20240725,182100,95852678,773,773,773,773,0
|
|
20240725,182000,95852678,773,773,773,773,0
|
|
20240725,181900,95852678,773,773,773,773,3089
|
|
20240725,181800,95852678,773,773,773,773,0
|
|
20240725,181700,95852678,773,773,773,773,0
|
|
20240725,181600,95852678,773,773,773,773,0
|
|
20240725,181500,95852678,773,773,773,773,0
|
|
20240725,181400,95852678,773,773,773,773,0
|
|
20240725,181300,95852678,773,773,773,773,0
|
|
20240725,181200,95852678,773,773,773,773,0
|
|
20240725,181100,95852678,773,773,773,773,0
|
|
20240725,181000,95852678,773,773,773,773,0
|
|
20240725,180900,95852678,773,773,773,773,0
|
|
20240725,180800,95852678,773,773,773,773,0
|
|
20240725,180700,95852678,773,773,773,773,0
|
|
20240725,180600,95852678,773,773,773,773,0
|
|
20240725,180500,95852678,773,773,773,773,0
|
|
20240725,180400,95852678,773,773,773,773,0
|
|
20240725,180300,95852678,773,773,773,773,0
|
|
20240725,180200,95852678,773,773,773,773,0
|
|
20240725,180100,95852678,773,773,773,773,0
|
|
20240725,180000,95852678,773,773,773,773,0
|
|
20240725,175900,95852678,773,773,773,773,0
|
|
20240725,175800,95852678,773,773,773,773,0
|
|
20240725,175700,95852678,773,773,773,773,0
|
|
20240725,175600,95852678,773,773,773,773,0
|
|
20240725,175500,95852678,773,773,773,773,0
|
|
20240725,175400,95852678,773,773,773,773,0
|
|
20240725,175300,95852678,773,773,773,773,0
|
|
20240725,175200,95852678,773,773,773,773,0
|
|
20240725,175100,95852678,773,773,773,773,0
|
|
20240725,175000,95852678,773,773,773,773,0
|
|
20240725,174900,95852678,773,773,773,773,3089
|
|
20240725,174800,95852678,773,773,773,773,0
|
|
20240725,174700,95852678,773,773,773,773,0
|
|
20240725,174600,95852678,773,773,773,773,0
|
|
20240725,174500,95852678,773,773,773,773,0
|
|
20240725,174400,95852678,773,773,773,773,0
|
|
20240725,174300,95852678,773,773,773,773,0
|
|
20240725,174200,95852678,773,773,773,773,0
|
|
20240725,174100,95852678,773,773,773,773,0
|
|
20240725,174000,95852678,773,773,773,773,0
|
|
20240725,173900,95852678,773,773,773,773,0
|
|
20240725,173800,95852678,773,773,773,773,0
|
|
20240725,173700,95852678,773,773,773,773,0
|
|
20240725,173600,95852678,773,773,773,773,0
|
|
20240725,173500,95852678,773,773,773,773,0
|
|
20240725,173400,95852678,773,773,773,773,0
|
|
20240725,173300,95852678,773,773,773,773,0
|
|
20240725,173200,95852678,773,773,773,773,0
|
|
20240725,173100,95852678,773,773,773,773,0
|
|
20240725,173000,95852678,773,773,773,773,0
|
|
20240725,172900,95852678,773,773,773,773,0
|
|
20240725,172800,95852678,773,773,773,773,0
|
|
20240725,172700,95852678,773,773,773,773,0
|
|
20240725,172600,95852678,773,773,773,773,0
|
|
20240725,172500,95852678,773,773,773,773,0
|
|
20240725,172400,95852678,773,773,773,773,0
|
|
20240725,172300,95852678,773,773,773,773,0
|
|
20240725,172200,95852678,773,773,773,773,0
|
|
20240725,172100,95852678,773,773,773,773,0
|
|
20240725,172000,95852678,773,773,773,773,0
|
|
20240725,171900,95852678,773,773,773,773,3089
|
|
20240725,171800,95852678,773,773,773,773,0
|
|
20240725,171700,95852678,773,773,773,773,0
|
|
20240725,171600,95852678,773,773,773,773,0
|
|
20240725,171500,95852678,773,773,773,773,0
|
|
20240725,171400,95852678,773,773,773,773,0
|
|
20240725,171300,95852678,773,773,773,773,0
|
|
20240725,171200,95852678,773,773,773,773,0
|
|
20240725,171100,95852678,773,773,773,773,0
|
|
20240725,171000,95852678,773,773,773,773,0
|
|
20240725,170900,95852678,773,773,773,773,0
|
|
20240725,170800,95852678,773,773,773,773,0
|
|
20240725,170700,95852678,773,773,773,773,0
|
|
20240725,170600,95852678,773,773,773,773,0
|
|
20240725,170500,95852678,773,773,773,773,0
|
|
20240725,170400,95852678,773,773,773,773,0
|
|
20240725,170300,95852678,773,773,773,773,0
|
|
20240725,170200,95852678,773,773,773,773,0
|
|
20240725,170100,95852678,773,773,773,773,0
|
|
20240725,170000,95852678,773,773,773,773,0
|
|
20240725,165900,95852678,773,773,773,773,0
|
|
20240725,165800,95852678,773,773,773,773,0
|
|
20240725,165700,95852678,773,773,773,773,0
|
|
20240725,165600,95852678,773,773,773,773,0
|
|
20240725,165500,95852678,773,773,773,773,0
|
|
20240725,165400,95852678,773,773,773,773,0
|
|
20240725,165300,95852678,773,773,773,773,0
|
|
20240725,165200,95852678,773,773,773,773,0
|
|
20240725,165100,95852678,773,773,773,773,0
|
|
20240725,165000,95852678,773,773,773,773,0
|
|
20240725,164900,95852678,773,773,773,773,3089
|
|
20240725,164800,95852678,773,773,773,773,0
|
|
20240725,164700,95852678,773,773,773,773,0
|
|
20240725,164600,95852678,773,773,773,773,0
|
|
20240725,164500,95852678,773,773,773,773,0
|
|
20240725,164400,95852678,773,773,773,773,0
|
|
20240725,164300,95852678,773,773,773,773,0
|
|
20240725,164200,95852678,773,773,773,773,0
|
|
20240725,164100,95852678,773,773,773,773,0
|
|
20240725,164000,95852678,773,773,773,773,0
|
|
20240725,163900,95852678,773,773,773,773,0
|
|
20240725,163800,95852678,773,773,773,773,0
|
|
20240725,163700,95852678,773,773,773,773,0
|
|
20240725,163600,95852678,773,773,773,773,0
|
|
20240725,163500,95852678,773,773,773,773,0
|
|
20240725,163400,95852678,773,773,773,773,0
|
|
20240725,163300,95852678,773,773,773,773,0
|
|
20240725,163200,95852678,773,773,773,773,0
|
|
20240725,163100,95852678,773,773,773,773,0
|
|
20240725,163000,95852678,773,773,773,773,0
|
|
20240725,162900,95852678,773,773,773,773,0
|
|
20240725,162800,95852678,773,773,773,773,0
|
|
20240725,162700,95852678,773,773,773,773,0
|
|
20240725,162600,95852678,773,773,773,773,0
|
|
20240725,162500,95852678,773,773,773,773,0
|
|
20240725,162400,95852678,773,773,773,773,0
|
|
20240725,162300,95852678,773,773,773,773,0
|
|
20240725,162200,95852678,773,773,773,773,0
|
|
20240725,162100,95852678,773,773,773,773,0
|
|
20240725,162000,95852678,773,773,773,773,0
|
|
20240725,161900,95852678,773,773,773,773,3089
|
|
20240725,161800,95852678,773,773,773,773,0
|
|
20240725,161700,95852678,773,773,773,773,0
|
|
20240725,161600,95852678,773,773,773,773,0
|
|
20240725,161500,95852678,773,773,773,773,0
|
|
20240725,161400,95852678,773,773,773,773,0
|
|
20240725,161300,95852678,773,773,773,773,0
|
|
20240725,161200,95852678,773,773,773,773,0
|
|
20240725,161100,95852678,773,773,773,773,0
|
|
20240725,161000,95852678,773,773,773,773,0
|
|
20240725,160900,95852678,773,773,773,773,0
|
|
20240725,160800,95852678,773,773,773,773,0
|
|
20240725,160700,95852678,773,773,773,773,0
|
|
20240725,160600,95852678,773,773,773,773,0
|
|
20240725,160500,95852678,773,773,773,773,0
|
|
20240725,160400,95852678,773,773,773,773,0
|
|
20240725,160300,95852678,773,773,773,773,0
|
|
20240725,160200,95852678,773,773,773,773,0
|
|
20240725,160100,95852678,773,773,773,773,0
|
|
20240725,160000,95852678,773,773,773,773,0
|
|
20240725,155900,95852678,773,773,773,773,0
|
|
20240725,155800,95852678,773,773,773,773,0
|
|
20240725,155700,95852678,773,773,773,773,0
|
|
20240725,155600,95852678,773,773,773,773,0
|
|
20240725,155500,95852678,773,773,773,773,0
|
|
20240725,155400,95852678,773,773,773,773,0
|
|
20240725,155300,95852678,773,773,773,773,0
|
|
20240725,155200,95852678,773,773,773,773,0
|
|
20240725,155100,95852678,773,773,773,773,0
|
|
20240725,155000,95852678,773,773,773,773,0
|
|
20240725,154900,95852678,773,773,773,773,3089
|
|
20240725,154800,95852678,773,773,773,773,0
|
|
20240725,154700,95852678,773,773,773,773,0
|
|
20240725,154600,95852678,773,773,773,773,0
|
|
20240725,154500,95852678,773,773,773,773,0
|
|
20240725,154400,95852678,773,773,773,773,0
|
|
20240725,154300,95852678,773,773,773,773,0
|
|
20240725,154200,95852678,773,773,773,773,0
|
|
20240725,154100,95852678,773,773,773,773,0
|
|
20240725,154000,95852678,773,773,773,773,0
|
|
20240725,153900,95852678,773,773,773,773,0
|
|
20240725,153800,95852678,773,773,773,773,0
|
|
20240725,153700,95852678,773,773,773,773,0
|
|
20240725,153600,95852678,773,773,773,773,0
|
|
20240725,153500,95852678,773,773,773,773,0
|
|
20240725,153400,95852678,773,773,773,773,0
|
|
20240725,153300,95852678,773,773,773,773,0
|
|
20240725,153200,95852678,773,773,773,773,0
|
|
20240725,153100,95852678,773,773,773,773,0
|
|
20240725,153000,95852678,773,773,773,773,3089
|
|
20240725,152900,93464881,768,768,768,768,0
|
|
20240725,152800,93464881,768,768,768,768,0
|
|
20240725,152700,93464881,768,768,768,768,0
|
|
20240725,152600,93464881,768,768,768,768,0
|
|
20240725,152500,93464881,768,768,768,768,0
|
|
20240725,152400,93464881,768,768,768,768,0
|
|
20240725,152300,93464881,768,768,768,768,0
|
|
20240725,152200,93464881,768,768,768,768,0
|
|
20240725,152100,93464881,768,768,768,768,0
|
|
20240725,152000,93464881,768,768,768,768,0
|
|
20240725,151900,93464881,768,768,768,768,0
|
|
20240725,151800,93464881,768,768,768,768,373
|
|
20240725,151700,93178417,770,769,770,768,1612
|
|
20240725,151600,91940319,768,769,769,768,88
|
|
20240725,151500,91872712,769,769,769,769,74
|
|
20240725,151400,91815806,769,769,769,769,100
|
|
20240725,151300,91738906,769,769,769,769,0
|
|
20240725,151200,91738906,769,769,769,769,50
|
|
20240725,151100,91700456,768,768,768,768,0
|
|
20240725,151000,91700456,768,768,768,768,0
|
|
20240725,150900,91700456,768,768,768,768,0
|
|
20240725,150800,91700456,768,768,768,768,0
|
|
20240725,150700,91700456,768,768,768,768,0
|
|
20240725,150600,91700456,768,768,768,768,0
|
|
20240725,150500,91700456,768,768,768,768,0
|
|
20240725,150400,91700456,768,768,768,768,500
|
|
20240725,150300,91316456,767,767,767,767,0
|
|
20240725,150200,91316456,767,767,767,767,0
|
|
20240725,150100,91316456,767,767,767,767,0
|
|
20240725,150000,91316456,767,767,767,767,0
|
|
20240725,145900,91316456,767,769,769,767,116
|
|
20240725,145800,91227392,767,767,767,767,0
|
|
20240725,145700,91227392,767,767,767,767,0
|
|
20240725,145600,91227392,767,767,767,767,0
|
|
20240725,145500,91227392,767,769,769,767,1269
|
|
20240725,145400,90251960,771,771,771,771,126
|
|
20240725,145300,90154814,771,771,771,771,2
|
|
20240725,145200,90153272,772,772,772,772,0
|
|
20240725,145100,90153272,772,772,772,772,1
|
|
20240725,145000,90152500,769,769,769,769,0
|
|
20240725,144900,90152500,769,769,769,769,0
|
|
20240725,144800,90152500,769,769,769,769,0
|
|
20240725,144700,90152500,769,769,769,769,0
|
|
20240725,144600,90152500,769,769,769,769,0
|
|
20240725,144500,90152500,769,771,771,769,613
|
|
20240725,144400,89680031,771,771,771,771,0
|
|
20240725,144300,89680031,771,771,771,771,0
|
|
20240725,144200,89680031,771,771,771,771,0
|
|
20240725,144100,89680031,771,771,771,771,0
|
|
20240725,144000,89680031,771,771,771,771,0
|
|
20240725,143900,89680031,771,771,771,771,0
|
|
20240725,143800,89680031,771,771,771,771,0
|
|
20240725,143700,89680031,771,771,771,771,0
|
|
20240725,143600,89680031,771,771,771,771,3
|
|
20240725,143500,89677718,772,772,772,772,0
|
|
20240725,143400,89677718,772,772,772,772,0
|
|
20240725,143300,89677718,772,772,772,772,0
|
|
20240725,143200,89677718,772,772,772,772,101
|
|
20240725,143100,89599746,772,772,772,772,0
|
|
20240725,143000,89599746,772,772,772,772,0
|
|
20240725,142900,89599746,772,773,773,772,3
|
|
20240725,142800,89597428,772,772,772,772,800
|
|
20240725,142700,88979828,773,773,773,773,0
|
|
20240725,142600,88979828,773,773,773,773,1
|
|
20240725,142500,88979055,772,772,772,772,506
|
|
20240725,142400,88588423,772,772,772,772,0
|
|
20240725,142300,88588423,772,772,772,772,440
|
|
20240725,142200,88248743,772,772,772,772,204
|
|
20240725,142100,88091255,771,771,771,771,101
|
|
20240725,142000,88013384,771,771,771,771,5000
|
|
20240725,141900,84158384,771,771,771,771,0
|
|
20240725,141800,84158384,771,771,771,771,0
|
|
20240725,141700,84158384,771,771,771,771,0
|
|
20240725,141600,84158384,771,771,771,771,0
|
|
20240725,141500,84158384,771,771,771,771,0
|
|
20240725,141400,84158384,771,771,771,771,0
|
|
20240725,141300,84158384,771,771,771,771,0
|
|
20240725,141200,84158384,771,771,771,771,0
|
|
20240725,141100,84158384,771,771,771,771,1000
|
|
20240725,141000,83387384,771,771,771,771,880
|
|
20240725,140900,82708904,770,770,770,770,120
|
|
20240725,140800,82616504,770,770,770,770,0
|
|
20240725,140700,82616504,770,770,770,770,0
|
|
20240725,140600,82616504,770,770,770,770,0
|
|
20240725,140500,82616504,770,770,770,770,400
|
|
20240725,140400,82308504,768,768,768,768,0
|
|
20240725,140300,82308504,768,768,768,768,0
|
|
20240725,140200,82308504,768,768,768,768,0
|
|
20240725,140100,82308504,768,768,768,768,0
|
|
20240725,140000,82308504,768,768,768,768,0
|
|
20240725,135900,82308504,768,768,768,768,0
|
|
20240725,135800,82308504,768,768,768,768,0
|
|
20240725,135700,82308504,768,768,768,768,0
|
|
20240725,135600,82308504,768,768,768,768,0
|
|
20240725,135500,82308504,768,768,768,768,0
|
|
20240725,135400,82308504,768,768,768,768,37
|
|
20240725,135300,82280088,768,768,768,768,247
|
|
20240725,135200,82090392,768,768,768,768,0
|
|
20240725,135100,82090392,768,768,768,768,0
|
|
20240725,135000,82090392,768,768,768,768,0
|
|
20240725,134900,82090392,768,768,768,768,0
|
|
20240725,134800,82090392,768,768,768,768,1500
|
|
20240725,134700,80938392,768,769,769,768,150
|
|
20240725,134600,80823080,768,768,768,768,0
|
|
20240725,134500,80823080,768,768,768,768,0
|
|
20240725,134400,80823080,768,768,768,768,0
|
|
20240725,134300,80823080,768,768,768,768,0
|
|
20240725,134200,80823080,768,768,768,768,0
|
|
20240725,134100,80823080,768,768,768,768,0
|
|
20240725,134000,80823080,768,768,768,768,0
|
|
20240725,133900,80823080,768,768,768,768,0
|
|
20240725,133800,80823080,768,768,768,768,0
|
|
20240725,133700,80823080,768,768,768,768,0
|
|
20240725,133600,80823080,768,770,770,768,1000
|
|
20240725,133500,80054956,770,770,770,770,0
|
|
20240725,133400,80054956,770,770,770,770,5
|
|
20240725,133300,80051106,770,770,770,770,0
|
|
20240725,133200,80051106,770,770,770,770,0
|
|
20240725,133100,80051106,770,770,770,770,0
|
|
20240725,133000,80051106,770,770,770,770,698
|
|
20240725,132900,79513646,769,769,769,769,0
|
|
20240725,132800,79513646,769,769,769,769,0
|
|
20240725,132700,79513646,769,769,769,769,0
|
|
20240725,132600,79513646,769,769,769,769,0
|
|
20240725,132500,79513646,769,769,769,769,0
|
|
20240725,132400,79513646,769,769,769,769,200
|
|
20240725,132300,79359846,769,769,769,769,0
|
|
20240725,132200,79359846,769,769,769,769,0
|
|
20240725,132100,79359846,769,769,769,769,0
|
|
20240725,132000,79359846,769,769,769,769,0
|
|
20240725,131900,79359846,769,769,769,769,863
|
|
20240725,131800,78696199,769,769,769,769,28
|
|
20240725,131700,78674667,768,768,768,768,0
|
|
20240725,131600,78674667,768,768,768,768,0
|
|
20240725,131500,78674667,768,768,768,768,0
|
|
20240725,131400,78674667,768,768,768,768,0
|
|
20240725,131300,78674667,768,768,768,768,0
|
|
20240725,131200,78674667,768,768,768,768,0
|
|
20240725,131100,78674667,768,768,768,768,0
|
|
20240725,131000,78674667,768,768,768,768,0
|
|
20240725,130900,78674667,768,768,768,768,3
|
|
20240725,130800,78672363,768,767,768,767,2
|
|
20240725,130700,78670828,768,767,768,767,2
|
|
20240725,130600,78669293,769,769,769,769,19
|
|
20240725,130500,78654682,767,767,767,767,0
|
|
20240725,130400,78654682,767,767,767,767,0
|
|
20240725,130300,78654682,767,767,767,767,0
|
|
20240725,130200,78654682,767,767,767,767,0
|
|
20240725,130100,78654682,767,767,767,767,0
|
|
20240725,130000,78654682,767,767,767,767,0
|
|
20240725,125900,78654682,767,767,767,767,0
|
|
20240725,125800,78654682,767,767,767,767,0
|
|
20240725,125700,78654682,767,767,767,767,0
|
|
20240725,125600,78654682,767,767,767,767,0
|
|
20240725,125500,78654682,767,767,767,767,1
|
|
20240725,125400,78653915,768,768,768,768,0
|
|
20240725,125300,78653915,768,769,769,768,2219
|
|
20240725,125200,76949095,769,769,769,769,3000
|
|
20240725,125100,74642095,770,770,770,770,0
|
|
20240725,125000,74642095,770,770,770,770,0
|
|
20240725,124900,74642095,770,770,770,770,0
|
|
20240725,124800,74642095,770,770,770,770,196
|
|
20240725,124700,74491175,771,771,771,771,0
|
|
20240725,124600,74491175,771,771,771,771,0
|
|
20240725,124500,74491175,771,771,771,771,0
|
|
20240725,124400,74491175,771,771,771,771,0
|
|
20240725,124300,74491175,771,771,771,771,0
|
|
20240725,124200,74491175,771,771,771,771,0
|
|
20240725,124100,74491175,771,771,771,771,0
|
|
20240725,124000,74491175,771,771,771,771,167
|
|
20240725,123900,74362418,769,769,769,769,0
|
|
20240725,123800,74362418,769,769,769,769,0
|
|
20240725,123700,74362418,769,770,770,769,2000
|
|
20240725,123600,72824415,771,771,771,771,0
|
|
20240725,123500,72824415,771,771,771,771,0
|
|
20240725,123400,72824415,771,771,771,771,2
|
|
20240725,123300,72822873,771,771,771,771,1
|
|
20240725,123200,72822102,771,771,771,771,13
|
|
20240725,123100,72812079,771,771,771,771,0
|
|
20240725,123000,72812079,771,771,771,771,0
|
|
20240725,122900,72812079,771,771,771,771,0
|
|
20240725,122800,72812079,771,771,771,771,217
|
|
20240725,122700,72644772,771,771,771,771,0
|
|
20240725,122600,72644772,771,771,771,771,0
|
|
20240725,122500,72644772,771,771,771,771,135
|
|
20240725,122400,72540687,771,772,772,771,687
|
|
20240725,122300,72010484,771,771,771,771,557
|
|
20240725,122200,71581037,771,771,771,771,2
|
|
20240725,122100,71579495,771,771,771,771,0
|
|
20240725,122000,71579495,771,771,771,771,0
|
|
20240725,121900,71579495,771,771,771,771,0
|
|
20240725,121800,71579495,771,771,771,771,0
|
|
20240725,121700,71579495,771,771,771,771,2
|
|
20240725,121600,71577953,772,772,772,772,0
|
|
20240725,121500,71577953,772,772,772,772,0
|
|
20240725,121400,71577953,772,772,772,772,0
|
|
20240725,121300,71577953,772,772,772,772,0
|
|
20240725,121200,71577953,772,772,772,772,0
|
|
20240725,121100,71577953,772,772,772,772,0
|
|
20240725,121000,71577953,772,772,772,772,0
|
|
20240725,120900,71577953,772,772,772,772,0
|
|
20240725,120800,71577953,772,769,772,769,2
|
|
20240725,120700,71576412,768,768,768,768,0
|
|
20240725,120600,71576412,768,768,768,768,0
|
|
20240725,120500,71576412,768,768,768,768,495
|
|
20240725,120400,71196252,772,772,772,772,1
|
|
20240725,120300,71195480,772,772,772,772,0
|
|
20240725,120200,71195480,772,772,772,772,0
|
|
20240725,120100,71195480,772,772,772,772,0
|
|
20240725,120000,71195480,772,772,772,772,0
|
|
20240725,115900,71195480,772,772,772,772,1662
|
|
20240725,115800,69912416,773,773,773,773,0
|
|
20240725,115700,69912416,773,772,773,772,299
|
|
20240725,115600,69681584,772,772,772,772,0
|
|
20240725,115500,69681584,772,772,772,772,0
|
|
20240725,115400,69681584,772,772,772,772,40
|
|
20240725,115300,69650704,772,772,772,772,0
|
|
20240725,115200,69650704,772,772,772,772,0
|
|
20240725,115100,69650704,772,772,772,772,0
|
|
20240725,115000,69650704,772,772,772,772,100
|
|
20240725,114900,69573504,773,773,773,773,0
|
|
20240725,114800,69573504,773,773,773,773,0
|
|
20240725,114700,69573504,773,773,773,773,1
|
|
20240725,114600,69572731,772,772,772,772,0
|
|
20240725,114500,69572731,772,772,772,772,896
|
|
20240725,114400,68881019,772,770,772,770,5981
|
|
20240725,114300,64275647,769,769,769,769,495
|
|
20240725,114200,63894992,769,769,769,769,2
|
|
20240725,114100,63893454,769,769,769,769,1
|
|
20240725,114000,63892685,770,770,770,770,0
|
|
20240725,113900,63892685,770,770,770,770,0
|
|
20240725,113800,63892685,770,770,770,770,0
|
|
20240725,113700,63892685,770,770,770,770,0
|
|
20240725,113600,63892685,770,770,770,770,0
|
|
20240725,113500,63892685,770,770,770,770,100
|
|
20240725,113400,63815685,770,770,770,770,0
|
|
20240725,113300,63815685,770,770,770,770,0
|
|
20240725,113200,63815685,770,770,770,770,0
|
|
20240725,113100,63815685,770,770,770,770,0
|
|
20240725,113000,63815685,770,770,770,770,19
|
|
20240725,112900,63801055,770,770,770,770,0
|
|
20240725,112800,63801055,770,770,770,770,1
|
|
20240725,112700,63800285,770,770,770,770,0
|
|
20240725,112600,63800285,770,770,770,770,0
|
|
20240725,112500,63800285,770,770,770,770,0
|
|
20240725,112400,63800285,770,770,770,770,0
|
|
20240725,112300,63800285,770,769,770,769,514
|
|
20240725,112200,63404506,770,770,770,770,0
|
|
20240725,112100,63404506,770,770,770,768,252
|
|
20240725,112000,63210966,768,770,770,768,2
|
|
20240725,111900,63209428,770,770,770,767,7
|
|
20240725,111800,63204047,767,767,767,767,1
|
|
20240725,111700,63203280,770,767,770,767,2
|
|
20240725,111600,63201743,770,770,770,770,0
|
|
20240725,111500,63201743,770,770,770,770,0
|
|
20240725,111400,63201743,770,770,770,770,100
|
|
20240725,111300,63124743,770,770,770,770,0
|
|
20240725,111200,63124743,770,770,770,770,0
|
|
20240725,111100,63124743,770,770,770,770,0
|
|
20240725,111000,63124743,770,770,770,770,0
|
|
20240725,110900,63124743,770,770,770,770,0
|
|
20240725,110800,63124743,770,770,770,770,1181
|
|
20240725,110700,62215373,770,770,770,770,0
|
|
20240725,110600,62215373,770,770,770,770,0
|
|
20240725,110500,62215373,770,770,770,770,0
|
|
20240725,110400,62215373,770,770,770,770,650
|
|
20240725,110300,61714873,770,770,770,770,1938
|
|
20240725,110200,60222613,770,770,770,770,0
|
|
20240725,110100,60222613,770,770,770,770,0
|
|
20240725,110000,60222613,770,770,770,770,19
|
|
20240725,105900,60207983,767,767,767,767,0
|
|
20240725,105800,60207983,767,770,770,767,601
|
|
20240725,105700,59746840,768,768,768,768,4876
|
|
20240725,105600,56002072,769,769,769,769,125
|
|
20240725,105500,55905947,769,769,769,769,765
|
|
20240725,105400,55317662,771,771,771,771,297
|
|
20240725,105300,55088675,771,771,771,771,0
|
|
20240725,105200,55088675,771,771,771,771,0
|
|
20240725,105100,55088675,771,771,771,771,0
|
|
20240725,105000,55088675,771,769,771,769,201
|
|
20240725,104900,54934104,769,769,769,769,0
|
|
20240725,104800,54934104,769,769,769,769,0
|
|
20240725,104700,54934104,769,769,769,769,0
|
|
20240725,104600,54934104,769,769,769,769,0
|
|
20240725,104500,54934104,769,769,769,769,340
|
|
20240725,104400,54672644,769,769,769,769,0
|
|
20240725,104300,54672644,769,769,769,769,0
|
|
20240725,104200,54672644,769,769,769,769,0
|
|
20240725,104100,54672644,769,769,769,769,0
|
|
20240725,104000,54672644,769,769,769,769,0
|
|
20240725,103900,54672644,769,769,769,769,0
|
|
20240725,103800,54672644,769,769,769,769,0
|
|
20240725,103700,54672644,769,769,769,769,0
|
|
20240725,103600,54672644,769,770,770,769,4682
|
|
20240725,103500,51071986,769,769,769,769,0
|
|
20240725,103400,51071986,769,769,769,769,0
|
|
20240725,103300,51071986,769,769,769,769,0
|
|
20240725,103200,51071986,769,770,770,769,500
|
|
20240725,103100,50687254,772,770,772,770,140
|
|
20240725,103000,50579452,771,771,771,771,1
|
|
20240725,102900,50578681,772,772,772,772,0
|
|
20240725,102800,50578681,772,772,772,772,0
|
|
20240725,102700,50578681,772,772,772,772,0
|
|
20240725,102600,50578681,772,772,772,772,11
|
|
20240725,102500,50570189,772,772,772,772,0
|
|
20240725,102400,50570189,772,772,772,772,0
|
|
20240725,102300,50570189,772,772,772,772,0
|
|
20240725,102200,50570189,772,772,772,772,0
|
|
20240725,102100,50570189,772,772,772,772,0
|
|
20240725,102000,50570189,772,772,772,772,0
|
|
20240725,101900,50570189,772,772,772,772,1
|
|
20240725,101800,50569417,770,770,770,770,500
|
|
20240725,101700,50184417,770,773,773,770,5
|
|
20240725,101600,50180564,773,773,773,773,0
|
|
20240725,101500,50180564,773,773,773,773,0
|
|
20240725,101400,50180564,773,773,773,773,0
|
|
20240725,101300,50180564,773,773,773,773,0
|
|
20240725,101200,50180564,773,773,773,773,0
|
|
20240725,101100,50180564,773,773,773,773,1
|
|
20240725,101000,50179791,770,770,770,770,1000
|
|
20240725,100900,49409791,773,773,773,773,11
|
|
20240725,100800,49401288,773,773,773,773,0
|
|
20240725,100700,49401288,773,773,773,773,0
|
|
20240725,100600,49401288,773,773,773,773,50
|
|
20240725,100500,49362638,773,773,773,773,0
|
|
20240725,100400,49362638,773,773,773,773,0
|
|
20240725,100300,49362638,773,771,773,771,23
|
|
20240725,100200,49344864,771,771,771,771,1983
|
|
20240725,100100,47815971,771,771,771,771,1
|
|
20240725,100000,47815200,771,771,771,771,0
|
|
20240725,095900,47815200,771,771,771,771,0
|
|
20240725,095800,47815200,771,771,771,771,51
|
|
20240725,095700,47775879,771,771,771,771,10
|
|
20240725,095600,47768169,771,771,771,771,102
|
|
20240725,095500,47689527,771,771,771,771,5193
|
|
20240725,095400,43685724,769,769,769,769,0
|
|
20240725,095300,43685724,769,769,769,769,0
|
|
20240725,095200,43685724,769,769,769,769,500
|
|
20240725,095100,43301224,769,769,769,769,0
|
|
20240725,095000,43301224,769,769,769,769,1
|
|
20240725,094900,43300455,768,768,768,768,0
|
|
20240725,094800,43300455,768,768,768,768,111
|
|
20240725,094700,43215207,768,770,770,768,12400
|
|
20240725,094600,33681257,771,771,771,771,0
|
|
20240725,094500,33681257,771,771,771,771,0
|
|
20240725,094400,33681257,771,771,771,771,0
|
|
20240725,094300,33681257,771,771,771,771,0
|
|
20240725,094200,33681257,771,770,771,770,505
|
|
20240725,094100,33292406,770,770,770,770,4954
|
|
20240725,094000,29477826,771,771,771,771,386
|
|
20240725,093900,29180220,771,773,773,771,2557
|
|
20240725,093800,27208511,773,773,773,773,52
|
|
20240725,093700,27168315,774,774,774,774,0
|
|
20240725,093600,27168315,774,774,774,774,121
|
|
20240725,093500,27074661,774,773,774,773,5019
|
|
20240725,093400,23189974,774,774,774,774,2
|
|
20240725,093300,23188426,775,774,775,774,3502
|
|
20240725,093200,20474466,775,775,775,775,0
|
|
20240725,093100,20474466,775,775,775,775,25
|
|
20240725,093000,20455091,775,775,775,775,0
|
|
20240725,092900,20455091,775,775,775,775,0
|
|
20240725,092800,20455091,775,775,775,775,2
|
|
20240725,092700,20453541,775,775,775,775,0
|
|
20240725,092600,20453541,775,772,775,772,101
|
|
20240725,092500,20375466,771,771,771,771,207
|
|
20240725,092400,20215869,771,771,771,771,0
|
|
20240725,092300,20215869,771,772,772,771,124
|
|
20240725,092200,20120142,773,773,773,773,2010
|
|
20240725,092100,18566412,773,773,773,773,7
|
|
20240725,092000,18561001,773,773,773,773,0
|
|
20240725,091900,18561001,773,773,773,773,412
|
|
20240725,091800,18242525,773,773,773,773,0
|
|
20240725,091700,18242525,773,773,773,773,105
|
|
20240725,091600,18161360,772,772,772,772,1
|
|
20240725,091500,18160588,779,779,779,779,0
|
|
20240725,091400,18160588,779,770,779,770,1400
|
|
20240725,091300,17079966,770,770,770,770,7
|
|
20240725,091200,17074576,771,771,771,771,374
|
|
20240725,091100,16786222,771,770,771,770,233
|
|
20240725,091000,16606811,769,769,769,769,0
|
|
20240725,090900,16606811,769,770,770,769,4
|
|
20240725,090800,16603732,770,770,770,770,0
|
|
20240725,090700,16603732,770,770,770,770,0
|
|
20240725,090600,16603732,770,770,772,770,1035
|
|
20240725,090500,15805584,771,769,771,769,232
|
|
20240725,090400,15627173,769,769,769,768,595
|
|
20240725,090300,15169619,768,769,772,768,1593
|
|
20240725,090200,13943094,768,768,769,768,998
|
|
20240725,090100,13176410,770,772,772,770,13088
|
|
20240725,090000,3084912,772,772,772,772,3996
|