629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192600,63807153,754,754,754,754,1480
|
|
20240725,192500,63807153,754,754,754,754,0
|
|
20240725,192400,63807153,754,754,754,754,0
|
|
20240725,192300,63807153,754,754,754,754,0
|
|
20240725,192200,63807153,754,754,754,754,0
|
|
20240725,192100,63807153,754,754,754,754,0
|
|
20240725,192000,63807153,754,754,754,754,0
|
|
20240725,191900,63807153,754,754,754,754,0
|
|
20240725,191800,63807153,754,754,754,754,0
|
|
20240725,191700,63807153,754,754,754,754,0
|
|
20240725,191600,63807153,754,754,754,754,0
|
|
20240725,191500,63807153,754,754,754,754,0
|
|
20240725,191400,63807153,754,754,754,754,0
|
|
20240725,191300,63807153,754,754,754,754,0
|
|
20240725,191200,63807153,754,754,754,754,0
|
|
20240725,191100,63807153,754,754,754,754,0
|
|
20240725,191000,63807153,754,754,754,754,0
|
|
20240725,190900,63807153,754,754,754,754,0
|
|
20240725,190800,63807153,754,754,754,754,0
|
|
20240725,190700,63807153,754,754,754,754,0
|
|
20240725,190600,63807153,754,754,754,754,0
|
|
20240725,190500,63807153,754,754,754,754,0
|
|
20240725,190400,63807153,754,754,754,754,0
|
|
20240725,190300,63807153,754,754,754,754,0
|
|
20240725,190200,63807153,754,754,754,754,0
|
|
20240725,190100,63807153,754,754,754,754,0
|
|
20240725,190000,63807153,754,754,754,754,0
|
|
20240725,185900,63807153,754,754,754,754,0
|
|
20240725,185800,63807153,754,754,754,754,0
|
|
20240725,185700,63807153,754,754,754,754,0
|
|
20240725,185600,63807153,754,754,754,754,1480
|
|
20240725,185500,63807153,754,754,754,754,0
|
|
20240725,185400,63807153,754,754,754,754,0
|
|
20240725,185300,63807153,754,754,754,754,0
|
|
20240725,185200,63807153,754,754,754,754,0
|
|
20240725,185100,63807153,754,754,754,754,0
|
|
20240725,185000,63807153,754,754,754,754,0
|
|
20240725,184900,63807153,754,754,754,754,0
|
|
20240725,184800,63807153,754,754,754,754,0
|
|
20240725,184700,63807153,754,754,754,754,0
|
|
20240725,184600,63807153,754,754,754,754,0
|
|
20240725,184500,63807153,754,754,754,754,0
|
|
20240725,184400,63807153,754,754,754,754,0
|
|
20240725,184300,63807153,754,754,754,754,0
|
|
20240725,184200,63807153,754,754,754,754,0
|
|
20240725,184100,63807153,754,754,754,754,0
|
|
20240725,184000,63807153,754,754,754,754,0
|
|
20240725,183900,63807153,754,754,754,754,0
|
|
20240725,183800,63807153,754,754,754,754,0
|
|
20240725,183700,63807153,754,754,754,754,0
|
|
20240725,183600,63807153,754,754,754,754,0
|
|
20240725,183500,63807153,754,754,754,754,0
|
|
20240725,183400,63807153,754,754,754,754,0
|
|
20240725,183300,63807153,754,754,754,754,0
|
|
20240725,183200,63807153,754,754,754,754,0
|
|
20240725,183100,63807153,754,754,754,754,0
|
|
20240725,183000,63807153,754,754,754,754,0
|
|
20240725,182900,63807153,754,754,754,754,0
|
|
20240725,182800,63807153,754,754,754,754,0
|
|
20240725,182700,63807153,754,754,754,754,0
|
|
20240725,182600,63807153,754,754,754,754,1480
|
|
20240725,182500,63807153,754,754,754,754,0
|
|
20240725,182400,63807153,754,754,754,754,0
|
|
20240725,182300,63807153,754,754,754,754,0
|
|
20240725,182200,63807153,754,754,754,754,0
|
|
20240725,182100,63807153,754,754,754,754,0
|
|
20240725,182000,63807153,754,754,754,754,0
|
|
20240725,181900,63807153,754,754,754,754,0
|
|
20240725,181800,63807153,754,754,754,754,0
|
|
20240725,181700,63807153,754,754,754,754,0
|
|
20240725,181600,63807153,754,754,754,754,0
|
|
20240725,181500,63807153,754,754,754,754,0
|
|
20240725,181400,63807153,754,754,754,754,0
|
|
20240725,181300,63807153,754,754,754,754,0
|
|
20240725,181200,63807153,754,754,754,754,0
|
|
20240725,181100,63807153,754,754,754,754,0
|
|
20240725,181000,63807153,754,754,754,754,0
|
|
20240725,180900,63807153,754,754,754,754,0
|
|
20240725,180800,63807153,754,754,754,754,0
|
|
20240725,180700,63807153,754,754,754,754,0
|
|
20240725,180600,63807153,754,754,754,754,0
|
|
20240725,180500,63807153,754,754,754,754,0
|
|
20240725,180400,63807153,754,754,754,754,0
|
|
20240725,180300,63807153,754,754,754,754,0
|
|
20240725,180200,63807153,754,754,754,754,0
|
|
20240725,180100,63807153,754,754,754,754,0
|
|
20240725,180000,63807153,754,754,754,754,0
|
|
20240725,175900,63807153,754,754,754,754,0
|
|
20240725,175800,63807153,754,754,754,754,0
|
|
20240725,175700,63807153,754,754,754,754,0
|
|
20240725,175600,63807153,754,754,754,754,1480
|
|
20240725,175500,63807153,754,754,754,754,0
|
|
20240725,175400,63807153,754,754,754,754,0
|
|
20240725,175300,63807153,754,754,754,754,0
|
|
20240725,175200,63807153,754,754,754,754,0
|
|
20240725,175100,63807153,754,754,754,754,0
|
|
20240725,175000,63807153,754,754,754,754,0
|
|
20240725,174900,63807153,754,754,754,754,0
|
|
20240725,174800,63807153,754,754,754,754,0
|
|
20240725,174700,63807153,754,754,754,754,0
|
|
20240725,174600,63807153,754,754,754,754,0
|
|
20240725,174500,63807153,754,754,754,754,0
|
|
20240725,174400,63807153,754,754,754,754,0
|
|
20240725,174300,63807153,754,754,754,754,0
|
|
20240725,174200,63807153,754,754,754,754,0
|
|
20240725,174100,63807153,754,754,754,754,0
|
|
20240725,174000,63807153,754,754,754,754,0
|
|
20240725,173900,63807153,754,754,754,754,0
|
|
20240725,173800,63807153,754,754,754,754,0
|
|
20240725,173700,63807153,754,754,754,754,0
|
|
20240725,173600,63807153,754,754,754,754,0
|
|
20240725,173500,63807153,754,754,754,754,0
|
|
20240725,173400,63807153,754,754,754,754,0
|
|
20240725,173300,63807153,754,754,754,754,0
|
|
20240725,173200,63807153,754,754,754,754,0
|
|
20240725,173100,63807153,754,754,754,754,0
|
|
20240725,173000,63807153,754,754,754,754,0
|
|
20240725,172900,63807153,754,754,754,754,0
|
|
20240725,172800,63807153,754,754,754,754,0
|
|
20240725,172700,63807153,754,754,754,754,0
|
|
20240725,172600,63807153,754,754,754,754,1480
|
|
20240725,172500,63807153,754,754,754,754,0
|
|
20240725,172400,63807153,754,754,754,754,0
|
|
20240725,172300,63807153,754,754,754,754,0
|
|
20240725,172200,63807153,754,754,754,754,0
|
|
20240725,172100,63807153,754,754,754,754,0
|
|
20240725,172000,63807153,754,754,754,754,0
|
|
20240725,171900,63807153,754,754,754,754,0
|
|
20240725,171800,63807153,754,754,754,754,0
|
|
20240725,171700,63807153,754,754,754,754,0
|
|
20240725,171600,63807153,754,754,754,754,0
|
|
20240725,171500,63807153,754,754,754,754,0
|
|
20240725,171400,63807153,754,754,754,754,0
|
|
20240725,171300,63807153,754,754,754,754,0
|
|
20240725,171200,63807153,754,754,754,754,0
|
|
20240725,171100,63807153,754,754,754,754,0
|
|
20240725,171000,63807153,754,754,754,754,0
|
|
20240725,170900,63807153,754,754,754,754,0
|
|
20240725,170800,63807153,754,754,754,754,0
|
|
20240725,170700,63807153,754,754,754,754,0
|
|
20240725,170600,63807153,754,754,754,754,0
|
|
20240725,170500,63807153,754,754,754,754,0
|
|
20240725,170400,63807153,754,754,754,754,0
|
|
20240725,170300,63807153,754,754,754,754,0
|
|
20240725,170200,63807153,754,754,754,754,0
|
|
20240725,170100,63807153,754,754,754,754,0
|
|
20240725,170000,63807153,754,754,754,754,0
|
|
20240725,165900,63807153,754,754,754,754,0
|
|
20240725,165800,63807153,754,754,754,754,0
|
|
20240725,165700,63807153,754,754,754,754,0
|
|
20240725,165600,63807153,754,754,754,754,1480
|
|
20240725,165500,63807153,754,754,754,754,0
|
|
20240725,165400,63807153,754,754,754,754,0
|
|
20240725,165300,63807153,754,754,754,754,0
|
|
20240725,165200,63807153,754,754,754,754,0
|
|
20240725,165100,63807153,754,754,754,754,0
|
|
20240725,165000,63807153,754,754,754,754,0
|
|
20240725,164900,63807153,754,754,754,754,0
|
|
20240725,164800,63807153,754,754,754,754,0
|
|
20240725,164700,63807153,754,754,754,754,0
|
|
20240725,164600,63807153,754,754,754,754,0
|
|
20240725,164500,63807153,754,754,754,754,0
|
|
20240725,164400,63807153,754,754,754,754,0
|
|
20240725,164300,63807153,754,754,754,754,0
|
|
20240725,164200,63807153,754,754,754,754,0
|
|
20240725,164100,63807153,754,754,754,754,0
|
|
20240725,164000,63807153,754,754,754,754,0
|
|
20240725,163900,63807153,754,754,754,754,0
|
|
20240725,163800,63807153,754,754,754,754,0
|
|
20240725,163700,63807153,754,754,754,754,0
|
|
20240725,163600,63807153,754,754,754,754,0
|
|
20240725,163500,63807153,754,754,754,754,0
|
|
20240725,163400,63807153,754,754,754,754,0
|
|
20240725,163300,63807153,754,754,754,754,0
|
|
20240725,163200,63807153,754,754,754,754,0
|
|
20240725,163100,63807153,754,754,754,754,0
|
|
20240725,163000,63807153,754,754,754,754,0
|
|
20240725,162900,63807153,754,754,754,754,0
|
|
20240725,162800,63807153,754,754,754,754,0
|
|
20240725,162700,63807153,754,754,754,754,0
|
|
20240725,162600,63807153,754,754,754,754,1480
|
|
20240725,162500,63807153,754,754,754,754,0
|
|
20240725,162400,63807153,754,754,754,754,0
|
|
20240725,162300,63807153,754,754,754,754,0
|
|
20240725,162200,63807153,754,754,754,754,0
|
|
20240725,162100,63807153,754,754,754,754,0
|
|
20240725,162000,63807153,754,754,754,754,0
|
|
20240725,161900,63807153,754,754,754,754,0
|
|
20240725,161800,63807153,754,754,754,754,0
|
|
20240725,161700,63807153,754,754,754,754,0
|
|
20240725,161600,63807153,754,754,754,754,0
|
|
20240725,161500,63807153,754,754,754,754,0
|
|
20240725,161400,63807153,754,754,754,754,0
|
|
20240725,161300,63807153,754,754,754,754,0
|
|
20240725,161200,63807153,754,754,754,754,0
|
|
20240725,161100,63807153,754,754,754,754,0
|
|
20240725,161000,63807153,754,754,754,754,0
|
|
20240725,160900,63807153,754,754,754,754,0
|
|
20240725,160800,63807153,754,754,754,754,0
|
|
20240725,160700,63807153,754,754,754,754,0
|
|
20240725,160600,63807153,754,754,754,754,0
|
|
20240725,160500,63807153,754,754,754,754,0
|
|
20240725,160400,63807153,754,754,754,754,0
|
|
20240725,160300,63807153,754,754,754,754,0
|
|
20240725,160200,63807153,754,754,754,754,0
|
|
20240725,160100,63807153,754,754,754,754,0
|
|
20240725,160000,63807153,754,754,754,754,0
|
|
20240725,155900,63807153,754,754,754,754,0
|
|
20240725,155800,63807153,754,754,754,754,0
|
|
20240725,155700,63807153,754,754,754,754,0
|
|
20240725,155600,63807153,754,754,754,754,1480
|
|
20240725,155500,63807153,754,754,754,754,0
|
|
20240725,155400,63807153,754,754,754,754,0
|
|
20240725,155300,63807153,754,754,754,754,0
|
|
20240725,155200,63807153,754,754,754,754,0
|
|
20240725,155100,63807153,754,754,754,754,0
|
|
20240725,155000,63807153,754,754,754,754,0
|
|
20240725,154900,63807153,754,754,754,754,0
|
|
20240725,154800,63807153,754,754,754,754,0
|
|
20240725,154700,63807153,754,754,754,754,0
|
|
20240725,154600,63807153,754,754,754,754,0
|
|
20240725,154500,63807153,754,754,754,754,0
|
|
20240725,154400,63807153,754,754,754,754,0
|
|
20240725,154300,63807153,754,754,754,754,0
|
|
20240725,154200,63807153,754,754,754,754,0
|
|
20240725,154100,63807153,754,754,754,754,0
|
|
20240725,154000,63807153,754,754,754,754,0
|
|
20240725,153900,63807153,754,754,754,754,0
|
|
20240725,153800,63807153,754,754,754,754,0
|
|
20240725,153700,63807153,754,754,754,754,0
|
|
20240725,153600,63807153,754,754,754,754,0
|
|
20240725,153500,63807153,754,754,754,754,0
|
|
20240725,153400,63807153,754,754,754,754,0
|
|
20240725,153300,63807153,754,754,754,754,0
|
|
20240725,153200,63807153,754,754,754,754,0
|
|
20240725,153100,63807153,754,754,754,754,0
|
|
20240725,153000,63807153,754,754,754,754,1480
|
|
20240725,152900,62691233,755,755,755,755,0
|
|
20240725,152800,62691233,755,755,755,755,0
|
|
20240725,152700,62691233,755,755,755,755,0
|
|
20240725,152600,62691233,755,755,755,755,0
|
|
20240725,152500,62691233,755,755,755,755,0
|
|
20240725,152400,62691233,755,755,755,755,0
|
|
20240725,152300,62691233,755,755,755,755,0
|
|
20240725,152200,62691233,755,755,755,755,0
|
|
20240725,152100,62691233,755,755,755,755,0
|
|
20240725,152000,62691233,755,755,755,755,0
|
|
20240725,151900,62691233,755,746,755,746,1913
|
|
20240725,151800,61250572,739,745,745,739,4
|
|
20240725,151700,61247604,753,739,753,737,117
|
|
20240725,151600,61159840,740,747,747,740,789
|
|
20240725,151500,60572059,749,747,756,743,1506
|
|
20240725,151400,59436620,756,745,756,745,465
|
|
20240725,151300,59085149,747,739,756,739,1300
|
|
20240725,151200,58103432,741,739,755,739,2005
|
|
20240725,151100,56595890,741,742,750,741,1001
|
|
20240725,151000,55848357,735,742,748,735,2003
|
|
20240725,150900,54356954,742,742,742,742,0
|
|
20240725,150800,54356954,742,742,742,742,0
|
|
20240725,150700,54356954,742,734,742,734,2000
|
|
20240725,150600,52876124,734,734,734,734,200
|
|
20240725,150500,52729324,734,734,734,734,0
|
|
20240725,150400,52729324,734,734,734,734,0
|
|
20240725,150300,52729324,734,734,734,734,0
|
|
20240725,150200,52729324,734,734,734,734,351
|
|
20240725,150100,52471690,734,733,734,733,3552
|
|
20240725,150000,49864527,733,733,733,733,501
|
|
20240725,145900,49497294,734,734,734,734,2
|
|
20240725,145800,49495826,728,728,728,728,0
|
|
20240725,145700,49495826,728,733,733,728,1434
|
|
20240725,145600,48450872,734,734,734,734,5
|
|
20240725,145500,48447202,731,733,733,730,3052
|
|
20240725,145400,46214736,736,736,736,736,0
|
|
20240725,145300,46214736,736,736,736,736,0
|
|
20240725,145200,46214736,736,736,736,736,0
|
|
20240725,145100,46214736,736,736,736,736,0
|
|
20240725,145000,46214736,736,736,736,736,0
|
|
20240725,144900,46214736,736,736,736,736,0
|
|
20240725,144800,46214736,736,736,736,736,0
|
|
20240725,144700,46214736,736,736,736,736,0
|
|
20240725,144600,46214736,736,736,736,736,0
|
|
20240725,144500,46214736,736,736,736,736,0
|
|
20240725,144400,46214736,736,736,736,736,0
|
|
20240725,144300,46214736,736,736,736,736,0
|
|
20240725,144200,46214736,736,736,736,736,0
|
|
20240725,144100,46214736,736,736,736,736,0
|
|
20240725,144000,46214736,736,736,736,736,0
|
|
20240725,143900,46214736,736,736,736,736,0
|
|
20240725,143800,46214736,736,736,736,736,100
|
|
20240725,143700,46141136,736,736,736,736,0
|
|
20240725,143600,46141136,736,736,736,736,1
|
|
20240725,143500,46140400,734,734,734,734,0
|
|
20240725,143400,46140400,734,734,734,734,300
|
|
20240725,143300,45920200,735,735,735,735,0
|
|
20240725,143200,45920200,735,735,735,735,0
|
|
20240725,143100,45920200,735,735,735,735,1
|
|
20240725,143000,45919465,737,737,737,737,0
|
|
20240725,142900,45919465,737,737,737,737,0
|
|
20240725,142800,45919465,737,737,737,737,0
|
|
20240725,142700,45919465,737,737,737,737,0
|
|
20240725,142600,45919465,737,737,737,737,2
|
|
20240725,142500,45917991,737,737,737,737,1
|
|
20240725,142400,45917254,735,735,735,735,0
|
|
20240725,142300,45917254,735,735,735,735,0
|
|
20240725,142200,45917254,735,735,735,735,10
|
|
20240725,142100,45909904,735,735,735,735,0
|
|
20240725,142000,45909904,735,735,735,735,1
|
|
20240725,141900,45909169,738,738,738,738,0
|
|
20240725,141800,45909169,738,738,738,738,0
|
|
20240725,141700,45909169,738,738,738,738,0
|
|
20240725,141600,45909169,738,738,738,738,0
|
|
20240725,141500,45909169,738,738,738,738,0
|
|
20240725,141400,45909169,738,738,738,738,500
|
|
20240725,141300,45540169,739,739,739,739,0
|
|
20240725,141200,45540169,739,739,739,739,5
|
|
20240725,141100,45536474,738,738,738,738,0
|
|
20240725,141000,45536474,738,738,738,738,0
|
|
20240725,140900,45536474,738,738,738,738,0
|
|
20240725,140800,45536474,738,738,738,738,0
|
|
20240725,140700,45536474,738,738,738,738,0
|
|
20240725,140600,45536474,738,738,738,738,0
|
|
20240725,140500,45536474,738,738,738,738,0
|
|
20240725,140400,45536474,738,738,738,738,0
|
|
20240725,140300,45536474,738,738,738,738,0
|
|
20240725,140200,45536474,738,738,738,738,0
|
|
20240725,140100,45536474,738,738,738,738,0
|
|
20240725,140000,45536474,738,738,738,738,0
|
|
20240725,135900,45536474,738,737,738,737,1500
|
|
20240725,135800,44429774,737,737,737,737,0
|
|
20240725,135700,44429774,737,737,737,737,49
|
|
20240725,135600,44393661,737,737,737,737,0
|
|
20240725,135500,44393661,737,737,737,737,0
|
|
20240725,135400,44393661,737,737,737,737,0
|
|
20240725,135300,44393661,737,737,737,737,0
|
|
20240725,135200,44393661,737,737,737,737,0
|
|
20240725,135100,44393661,737,737,737,737,0
|
|
20240725,135000,44393661,737,737,737,737,20
|
|
20240725,134900,44378921,737,737,737,737,2
|
|
20240725,134800,44377447,738,738,738,738,0
|
|
20240725,134700,44377447,738,738,738,738,0
|
|
20240725,134600,44377447,738,738,738,738,0
|
|
20240725,134500,44377447,738,738,738,738,0
|
|
20240725,134400,44377447,738,736,738,736,1011
|
|
20240725,134300,43632656,736,736,736,736,0
|
|
20240725,134200,43632656,736,736,736,736,0
|
|
20240725,134100,43632656,736,736,736,736,0
|
|
20240725,134000,43632656,736,736,736,736,0
|
|
20240725,133900,43632656,736,736,736,736,0
|
|
20240725,133800,43632656,736,736,736,736,0
|
|
20240725,133700,43632656,736,736,736,736,200
|
|
20240725,133600,43485456,736,736,736,736,0
|
|
20240725,133500,43485456,736,736,736,736,0
|
|
20240725,133400,43485456,736,736,736,736,0
|
|
20240725,133300,43485456,736,736,736,736,0
|
|
20240725,133200,43485456,736,736,736,736,3
|
|
20240725,133100,43483248,733,733,733,733,0
|
|
20240725,133000,43483248,733,733,733,733,0
|
|
20240725,132900,43483248,733,733,733,733,1
|
|
20240725,132800,43482515,736,736,736,736,0
|
|
20240725,132700,43482515,736,736,736,736,2
|
|
20240725,132600,43481043,736,736,736,736,0
|
|
20240725,132500,43481043,736,736,736,736,0
|
|
20240725,132400,43481043,736,736,736,736,0
|
|
20240725,132300,43481043,736,735,736,735,4084
|
|
20240725,132200,40479233,736,736,736,736,0
|
|
20240725,132100,40479233,736,736,736,736,50
|
|
20240725,132000,40442433,736,736,736,736,0
|
|
20240725,131900,40442433,736,736,736,736,0
|
|
20240725,131800,40442433,736,736,736,736,2
|
|
20240725,131700,40440961,736,736,736,736,0
|
|
20240725,131600,40440961,736,736,736,736,2
|
|
20240725,131500,40439489,736,736,736,736,0
|
|
20240725,131400,40439489,736,736,736,736,0
|
|
20240725,131300,40439489,736,736,736,736,0
|
|
20240725,131200,40439489,736,736,736,736,2
|
|
20240725,131100,40438017,736,736,736,736,2
|
|
20240725,131000,40436545,736,736,736,736,0
|
|
20240725,130900,40436545,736,736,736,736,0
|
|
20240725,130800,40436545,736,736,736,736,10
|
|
20240725,130700,40429185,736,736,736,736,0
|
|
20240725,130600,40429185,736,736,736,736,0
|
|
20240725,130500,40429185,736,736,736,736,0
|
|
20240725,130400,40429185,736,736,736,736,0
|
|
20240725,130300,40429185,736,735,736,735,1787
|
|
20240725,130200,39115739,736,736,736,736,300
|
|
20240725,130100,38894939,735,735,735,735,789
|
|
20240725,130000,38315024,735,735,735,735,0
|
|
20240725,125900,38315024,735,735,735,735,250
|
|
20240725,125800,38131274,735,735,735,735,0
|
|
20240725,125700,38131274,735,735,735,735,0
|
|
20240725,125600,38131274,735,735,735,735,305
|
|
20240725,125500,37907099,735,735,735,735,0
|
|
20240725,125400,37907099,735,735,735,735,0
|
|
20240725,125300,37907099,735,735,735,735,0
|
|
20240725,125200,37907099,735,735,735,735,0
|
|
20240725,125100,37907099,735,735,735,735,0
|
|
20240725,125000,37907099,735,735,735,735,0
|
|
20240725,124900,37907099,735,735,735,735,0
|
|
20240725,124800,37907099,735,735,735,735,0
|
|
20240725,124700,37907099,735,735,735,735,0
|
|
20240725,124600,37907099,735,735,735,735,0
|
|
20240725,124500,37907099,735,735,735,735,0
|
|
20240725,124400,37907099,735,735,735,735,0
|
|
20240725,124300,37907099,735,735,735,735,50
|
|
20240725,124200,37870349,735,735,735,735,0
|
|
20240725,124100,37870349,735,735,735,735,100
|
|
20240725,124000,37796849,735,735,735,735,0
|
|
20240725,123900,37796849,735,735,735,735,5
|
|
20240725,123800,37793174,731,731,731,731,0
|
|
20240725,123700,37793174,731,731,731,731,0
|
|
20240725,123600,37793174,731,731,731,731,0
|
|
20240725,123500,37793174,731,731,731,731,493
|
|
20240725,123400,37432791,731,730,731,730,1302
|
|
20240725,123300,36481081,729,729,729,729,0
|
|
20240725,123200,36481081,729,729,729,729,0
|
|
20240725,123100,36481081,729,729,729,729,0
|
|
20240725,123000,36481081,729,729,729,729,1
|
|
20240725,122900,36480352,729,730,730,729,1583
|
|
20240725,122800,35326312,731,731,731,731,0
|
|
20240725,122700,35326312,731,731,731,731,50
|
|
20240725,122600,35289762,731,731,731,731,160
|
|
20240725,122500,35172802,731,731,732,731,53
|
|
20240725,122400,35134058,731,731,731,731,40
|
|
20240725,122300,35104818,731,731,731,731,0
|
|
20240725,122200,35104818,731,731,731,731,164
|
|
20240725,122100,34984934,732,732,732,732,0
|
|
20240725,122000,34984934,732,732,732,732,0
|
|
20240725,121900,34984934,732,734,734,732,879
|
|
20240725,121800,34341283,738,738,738,738,50
|
|
20240725,121700,34304383,738,738,738,738,0
|
|
20240725,121600,34304383,738,738,738,738,0
|
|
20240725,121500,34304383,738,738,738,738,0
|
|
20240725,121400,34304383,738,738,738,738,0
|
|
20240725,121300,34304383,738,738,738,738,0
|
|
20240725,121200,34304383,738,738,738,738,0
|
|
20240725,121100,34304383,738,738,738,738,0
|
|
20240725,121000,34304383,738,738,738,738,0
|
|
20240725,120900,34304383,738,738,738,738,0
|
|
20240725,120800,34304383,738,738,738,738,0
|
|
20240725,120700,34304383,738,738,738,738,0
|
|
20240725,120600,34304383,738,738,738,738,0
|
|
20240725,120500,34304383,738,738,738,738,0
|
|
20240725,120400,34304383,738,738,738,738,0
|
|
20240725,120300,34304383,738,738,738,738,0
|
|
20240725,120200,34304383,738,738,738,738,0
|
|
20240725,120100,34304383,738,738,738,738,0
|
|
20240725,120000,34304383,738,738,738,738,0
|
|
20240725,115900,34304383,738,738,738,738,0
|
|
20240725,115800,34304383,738,738,738,738,0
|
|
20240725,115700,34304383,738,738,738,738,0
|
|
20240725,115600,34304383,738,738,738,738,0
|
|
20240725,115500,34304383,738,738,738,738,0
|
|
20240725,115400,34304383,738,738,738,738,0
|
|
20240725,115300,34304383,738,738,738,738,0
|
|
20240725,115200,34304383,738,738,738,738,0
|
|
20240725,115100,34304383,738,738,738,738,0
|
|
20240725,115000,34304383,738,738,738,738,0
|
|
20240725,114900,34304383,738,738,738,738,0
|
|
20240725,114800,34304383,738,738,738,738,0
|
|
20240725,114700,34304383,738,738,738,738,0
|
|
20240725,114600,34304383,738,738,738,738,0
|
|
20240725,114500,34304383,738,738,738,738,10
|
|
20240725,114400,34297003,738,738,738,738,30
|
|
20240725,114300,34274863,739,739,739,739,0
|
|
20240725,114200,34274863,739,739,739,739,0
|
|
20240725,114100,34274863,739,739,739,739,0
|
|
20240725,114000,34274863,739,739,739,739,0
|
|
20240725,113900,34274863,739,739,739,739,0
|
|
20240725,113800,34274863,739,739,739,739,0
|
|
20240725,113700,34274863,739,739,739,739,0
|
|
20240725,113600,34274863,739,739,739,739,500
|
|
20240725,113500,33905363,739,739,739,739,0
|
|
20240725,113400,33905363,739,739,739,739,0
|
|
20240725,113300,33905363,739,739,739,739,0
|
|
20240725,113200,33905363,739,739,739,739,10
|
|
20240725,113100,33897973,739,732,739,732,1266
|
|
20240725,113000,32970804,738,738,738,738,0
|
|
20240725,112900,32970804,738,738,738,738,177
|
|
20240725,112800,32840178,738,738,738,738,0
|
|
20240725,112700,32840178,738,738,738,738,0
|
|
20240725,112600,32840178,738,738,738,738,0
|
|
20240725,112500,32840178,738,738,738,738,0
|
|
20240725,112400,32840178,738,738,738,738,0
|
|
20240725,112300,32840178,738,738,738,738,0
|
|
20240725,112200,32840178,738,738,738,738,0
|
|
20240725,112100,32840178,738,738,738,738,20
|
|
20240725,112000,32825418,738,738,738,738,0
|
|
20240725,111900,32825418,738,738,738,738,31
|
|
20240725,111800,32802540,738,738,738,738,0
|
|
20240725,111700,32802540,738,738,738,738,0
|
|
20240725,111600,32802540,738,738,738,738,0
|
|
20240725,111500,32802540,738,738,738,738,468
|
|
20240725,111400,32457156,740,740,740,740,0
|
|
20240725,111300,32457156,740,740,740,740,0
|
|
20240725,111200,32457156,740,740,740,740,0
|
|
20240725,111100,32457156,740,740,740,740,0
|
|
20240725,111000,32457156,740,740,740,740,0
|
|
20240725,110900,32457156,740,740,740,740,0
|
|
20240725,110800,32457156,740,740,740,740,0
|
|
20240725,110700,32457156,740,740,740,740,1
|
|
20240725,110600,32456416,738,738,738,738,227
|
|
20240725,110500,32288890,738,738,738,738,0
|
|
20240725,110400,32288890,738,738,738,738,0
|
|
20240725,110300,32288890,738,738,738,738,0
|
|
20240725,110200,32288890,738,738,738,738,0
|
|
20240725,110100,32288890,738,738,738,738,0
|
|
20240725,110000,32288890,738,738,738,738,0
|
|
20240725,105900,32288890,738,738,738,738,0
|
|
20240725,105800,32288890,738,738,738,738,0
|
|
20240725,105700,32288890,738,738,738,738,271
|
|
20240725,105600,32088892,738,738,738,738,0
|
|
20240725,105500,32088892,738,738,738,738,0
|
|
20240725,105400,32088892,738,738,738,738,0
|
|
20240725,105300,32088892,738,738,738,738,1
|
|
20240725,105200,32088154,738,738,738,738,0
|
|
20240725,105100,32088154,738,738,738,738,0
|
|
20240725,105000,32088154,738,737,738,737,2
|
|
20240725,104900,32086679,732,732,732,732,0
|
|
20240725,104800,32086679,732,732,732,732,0
|
|
20240725,104700,32086679,732,732,732,732,1
|
|
20240725,104600,32085947,738,738,738,738,0
|
|
20240725,104500,32085947,738,738,738,738,0
|
|
20240725,104400,32085947,738,738,738,738,0
|
|
20240725,104300,32085947,738,738,738,738,0
|
|
20240725,104200,32085947,738,738,738,738,0
|
|
20240725,104100,32085947,738,738,738,738,66
|
|
20240725,104000,32037239,739,739,739,739,0
|
|
20240725,103900,32037239,739,739,739,739,0
|
|
20240725,103800,32037239,739,739,739,739,103
|
|
20240725,103700,31961122,740,740,740,740,0
|
|
20240725,103600,31961122,740,738,740,738,263
|
|
20240725,103500,31767000,731,731,731,731,500
|
|
20240725,103400,31401500,740,738,740,731,65
|
|
20240725,103300,31353926,737,737,737,737,0
|
|
20240725,103200,31353926,737,734,737,734,3000
|
|
20240725,103100,29143544,734,734,734,734,0
|
|
20240725,103000,29143544,734,734,734,734,0
|
|
20240725,102900,29143544,734,734,734,734,31
|
|
20240725,102800,29120790,734,731,734,731,171
|
|
20240725,102700,28995676,725,725,725,725,0
|
|
20240725,102600,28995676,725,726,726,725,400
|
|
20240725,102500,28705574,725,729,729,725,6
|
|
20240725,102400,28701218,737,723,737,723,33
|
|
20240725,102300,28676937,727,727,727,727,0
|
|
20240725,102200,28676937,727,727,727,727,1
|
|
20240725,102100,28676210,722,726,726,720,3299
|
|
20240725,102000,26299935,726,732,732,719,1749
|
|
20240725,101900,25033417,732,732,732,732,1212
|
|
20240725,101800,24146233,732,733,733,732,509
|
|
20240725,101700,23773590,739,739,739,739,40
|
|
20240725,101600,23744030,739,739,739,739,0
|
|
20240725,101500,23744030,739,739,739,739,5
|
|
20240725,101400,23740335,740,740,740,740,0
|
|
20240725,101300,23740335,740,740,740,740,0
|
|
20240725,101200,23740335,740,740,740,740,0
|
|
20240725,101100,23740335,740,740,740,740,0
|
|
20240725,101000,23740335,740,740,740,740,0
|
|
20240725,100900,23740335,740,740,740,740,35
|
|
20240725,100800,23714435,740,740,740,740,0
|
|
20240725,100700,23714435,740,740,740,740,0
|
|
20240725,100600,23714435,740,740,740,740,0
|
|
20240725,100500,23714435,740,740,740,740,0
|
|
20240725,100400,23714435,740,740,740,740,0
|
|
20240725,100300,23714435,740,740,740,740,0
|
|
20240725,100200,23714435,740,734,740,730,731
|
|
20240725,100100,23176184,737,720,737,720,2801
|
|
20240725,100000,21132303,697,697,697,697,0
|
|
20240725,095900,21132303,697,697,697,697,0
|
|
20240725,095800,21132303,697,735,735,697,9012
|
|
20240725,095700,14628602,741,737,741,735,176
|
|
20240725,095600,14499214,743,743,743,743,1
|
|
20240725,095500,14498471,744,744,744,744,0
|
|
20240725,095400,14498471,744,744,744,744,0
|
|
20240725,095300,14498471,744,742,744,742,50
|
|
20240725,095200,14461326,744,744,744,744,0
|
|
20240725,095100,14461326,744,743,744,743,60
|
|
20240725,095000,14416696,744,743,744,743,119
|
|
20240725,094900,14328180,745,741,745,733,5478
|
|
20240725,094800,10303472,750,746,750,746,3600
|
|
20240725,094700,7611442,746,740,746,734,103
|
|
20240725,094600,7535671,747,747,747,747,6
|
|
20240725,094500,7531189,748,742,748,742,546
|
|
20240725,094400,7125532,742,742,742,742,1
|
|
20240725,094300,7124790,737,740,740,737,400
|
|
20240725,094200,6829706,742,742,742,742,2
|
|
20240725,094100,6828222,743,743,743,743,0
|
|
20240725,094000,6828222,743,743,743,743,0
|
|
20240725,093900,6828222,743,743,743,743,0
|
|
20240725,093800,6828222,743,743,743,743,1
|
|
20240725,093700,6827479,739,740,740,739,314
|
|
20240725,093600,6595372,748,748,748,748,2
|
|
20240725,093500,6593876,741,741,741,741,0
|
|
20240725,093400,6593876,741,741,741,741,0
|
|
20240725,093300,6593876,741,741,741,741,0
|
|
20240725,093200,6593876,741,741,741,741,0
|
|
20240725,093100,6593876,741,741,741,741,0
|
|
20240725,093000,6593876,741,741,741,741,0
|
|
20240725,092900,6593876,741,743,743,741,2
|
|
20240725,092800,6592392,750,750,750,750,0
|
|
20240725,092700,6592392,750,742,750,742,448
|
|
20240725,092600,6257657,740,740,740,740,0
|
|
20240725,092500,6257657,740,740,740,740,0
|
|
20240725,092400,6257657,740,740,740,740,1
|
|
20240725,092300,6256917,741,741,741,741,50
|
|
20240725,092200,6219867,739,739,739,739,0
|
|
20240725,092100,6219867,739,739,739,739,0
|
|
20240725,092000,6219867,739,740,740,739,2
|
|
20240725,091900,6218388,740,739,740,739,2
|
|
20240725,091800,6216909,742,742,742,742,10
|
|
20240725,091700,6209489,742,742,742,742,5
|
|
20240725,091600,6205779,745,744,745,744,137
|
|
20240725,091500,6103850,740,741,741,740,1026
|
|
20240725,091400,5344598,742,742,742,742,20
|
|
20240725,091300,5329758,742,742,742,742,1
|
|
20240725,091200,5329016,742,742,742,742,19
|
|
20240725,091100,5314918,744,742,744,742,4
|
|
20240725,091000,5311947,740,734,742,729,128
|
|
20240725,090900,5217271,732,743,743,724,1262
|
|
20240725,090800,4297871,745,745,745,745,0
|
|
20240725,090700,4297871,745,741,745,741,2736
|
|
20240725,090600,2259995,740,741,741,740,140
|
|
20240725,090500,2156384,743,745,746,743,457
|
|
20240725,090400,1815981,745,746,746,745,2
|
|
20240725,090300,1814490,747,749,751,745,614
|
|
20240725,090200,1357046,750,750,750,750,20
|
|
20240725,090100,1342046,760,751,760,750,37
|
|
20240725,090000,1314064,753,760,760,753,1730
|