595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185200,156484693,450,450,450,450,529
|
|
20240725,185100,156484693,450,450,450,450,0
|
|
20240725,185000,156484693,450,450,450,450,0
|
|
20240725,184900,156484693,450,450,450,450,0
|
|
20240725,184800,156484693,450,450,450,450,0
|
|
20240725,184700,156484693,450,450,450,450,0
|
|
20240725,184600,156484693,450,450,450,450,0
|
|
20240725,184500,156484693,450,450,450,450,0
|
|
20240725,184400,156484693,450,450,450,450,0
|
|
20240725,184300,156484693,450,450,450,450,0
|
|
20240725,184200,156484693,450,450,450,450,0
|
|
20240725,184100,156484693,450,450,450,450,0
|
|
20240725,184000,156484693,450,450,450,450,0
|
|
20240725,183900,156484693,450,450,450,450,0
|
|
20240725,183800,156484693,450,450,450,450,0
|
|
20240725,183700,156484693,450,450,450,450,0
|
|
20240725,183600,156484693,450,450,450,450,0
|
|
20240725,183500,156484693,450,450,450,450,0
|
|
20240725,183400,156484693,450,450,450,450,0
|
|
20240725,183300,156484693,450,450,450,450,0
|
|
20240725,183200,156484693,450,450,450,450,0
|
|
20240725,183100,156484693,450,450,450,450,0
|
|
20240725,183000,156484693,450,450,450,450,0
|
|
20240725,182900,156484693,450,450,450,450,0
|
|
20240725,182800,156484693,450,450,450,450,0
|
|
20240725,182700,156484693,450,450,450,450,0
|
|
20240725,182600,156484693,450,450,450,450,0
|
|
20240725,182500,156484693,450,450,450,450,0
|
|
20240725,182400,156484693,450,450,450,450,0
|
|
20240725,182300,156484693,450,450,450,450,0
|
|
20240725,182200,156484693,450,450,450,450,529
|
|
20240725,182100,156484693,450,450,450,450,0
|
|
20240725,182000,156484693,450,450,450,450,0
|
|
20240725,181900,156484693,450,450,450,450,0
|
|
20240725,181800,156484693,450,450,450,450,0
|
|
20240725,181700,156484693,450,450,450,450,0
|
|
20240725,181600,156484693,450,450,450,450,0
|
|
20240725,181500,156484693,450,450,450,450,0
|
|
20240725,181400,156484693,450,450,450,450,0
|
|
20240725,181300,156484693,450,450,450,450,0
|
|
20240725,181200,156484693,450,450,450,450,0
|
|
20240725,181100,156484693,450,450,450,450,0
|
|
20240725,181000,156484693,450,450,450,450,0
|
|
20240725,180900,156484693,450,450,450,450,0
|
|
20240725,180800,156484693,450,450,450,450,0
|
|
20240725,180700,156484693,450,450,450,450,0
|
|
20240725,180600,156484693,450,450,450,450,0
|
|
20240725,180500,156484693,450,450,450,450,0
|
|
20240725,180400,156484693,450,450,450,450,0
|
|
20240725,180300,156484693,450,450,450,450,0
|
|
20240725,180200,156484693,450,450,450,450,0
|
|
20240725,180100,156484693,450,450,450,450,0
|
|
20240725,180000,156484693,450,450,450,450,0
|
|
20240725,175900,156484693,450,450,450,450,0
|
|
20240725,175800,156484693,450,450,450,450,0
|
|
20240725,175700,156484693,450,450,450,450,0
|
|
20240725,175600,156484693,450,450,450,450,0
|
|
20240725,175500,156484693,450,450,450,450,0
|
|
20240725,175400,156484693,450,450,450,450,0
|
|
20240725,175300,156484693,450,450,450,450,0
|
|
20240725,175200,156484693,450,450,450,450,529
|
|
20240725,175100,156484693,450,450,450,450,0
|
|
20240725,175000,156484693,450,450,450,450,0
|
|
20240725,174900,156484693,450,450,450,450,0
|
|
20240725,174800,156484693,450,450,450,450,0
|
|
20240725,174700,156484693,450,450,450,450,0
|
|
20240725,174600,156484693,450,450,450,450,0
|
|
20240725,174500,156484693,450,450,450,450,0
|
|
20240725,174400,156484693,450,450,450,450,0
|
|
20240725,174300,156484693,450,450,450,450,0
|
|
20240725,174200,156484693,450,450,450,450,0
|
|
20240725,174100,156484693,450,450,450,450,0
|
|
20240725,174000,156484693,450,450,450,450,0
|
|
20240725,173900,156484693,450,450,450,450,0
|
|
20240725,173800,156484693,450,450,450,450,0
|
|
20240725,173700,156484693,450,450,450,450,0
|
|
20240725,173600,156484693,450,450,450,450,0
|
|
20240725,173500,156484693,450,450,450,450,0
|
|
20240725,173400,156484693,450,450,450,450,0
|
|
20240725,173300,156484693,450,450,450,450,0
|
|
20240725,173200,156484693,450,450,450,450,0
|
|
20240725,173100,156484693,450,450,450,450,0
|
|
20240725,173000,156484693,450,450,450,450,0
|
|
20240725,172900,156484693,450,450,450,450,0
|
|
20240725,172800,156484693,450,450,450,450,0
|
|
20240725,172700,156484693,450,450,450,450,0
|
|
20240725,172600,156484693,450,450,450,450,0
|
|
20240725,172500,156484693,450,450,450,450,0
|
|
20240725,172400,156484693,450,450,450,450,0
|
|
20240725,172300,156484693,450,450,450,450,0
|
|
20240725,172200,156484693,450,450,450,450,529
|
|
20240725,172100,156484693,450,450,450,450,0
|
|
20240725,172000,156484693,450,450,450,450,0
|
|
20240725,171900,156484693,450,450,450,450,0
|
|
20240725,171800,156484693,450,450,450,450,0
|
|
20240725,171700,156484693,450,450,450,450,0
|
|
20240725,171600,156484693,450,450,450,450,0
|
|
20240725,171500,156484693,450,450,450,450,0
|
|
20240725,171400,156484693,450,450,450,450,0
|
|
20240725,171300,156484693,450,450,450,450,0
|
|
20240725,171200,156484693,450,450,450,450,0
|
|
20240725,171100,156484693,450,450,450,450,0
|
|
20240725,171000,156484693,450,450,450,450,0
|
|
20240725,170900,156484693,450,450,450,450,0
|
|
20240725,170800,156484693,450,450,450,450,0
|
|
20240725,170700,156484693,450,450,450,450,0
|
|
20240725,170600,156484693,450,450,450,450,0
|
|
20240725,170500,156484693,450,450,450,450,0
|
|
20240725,170400,156484693,450,450,450,450,0
|
|
20240725,170300,156484693,450,450,450,450,0
|
|
20240725,170200,156484693,450,450,450,450,0
|
|
20240725,170100,156484693,450,450,450,450,0
|
|
20240725,170000,156484693,450,450,450,450,0
|
|
20240725,165900,156484693,450,450,450,450,0
|
|
20240725,165800,156484693,450,450,450,450,0
|
|
20240725,165700,156484693,450,450,450,450,0
|
|
20240725,165600,156484693,450,450,450,450,0
|
|
20240725,165500,156484693,450,450,450,450,0
|
|
20240725,165400,156484693,450,450,450,450,0
|
|
20240725,165300,156484693,450,450,450,450,0
|
|
20240725,165200,156484693,450,450,450,450,529
|
|
20240725,165100,156484693,450,450,450,450,0
|
|
20240725,165000,156484693,450,450,450,450,0
|
|
20240725,164900,156484693,450,450,450,450,0
|
|
20240725,164800,156484693,450,450,450,450,0
|
|
20240725,164700,156484693,450,450,450,450,0
|
|
20240725,164600,156484693,450,450,450,450,0
|
|
20240725,164500,156484693,450,450,450,450,0
|
|
20240725,164400,156484693,450,450,450,450,0
|
|
20240725,164300,156484693,450,450,450,450,0
|
|
20240725,164200,156484693,450,450,450,450,0
|
|
20240725,164100,156484693,450,450,450,450,0
|
|
20240725,164000,156484693,450,450,450,450,0
|
|
20240725,163900,156484693,450,450,450,450,0
|
|
20240725,163800,156484693,450,450,450,450,0
|
|
20240725,163700,156484693,450,450,450,450,0
|
|
20240725,163600,156484693,450,450,450,450,0
|
|
20240725,163500,156484693,450,450,450,450,0
|
|
20240725,163400,156484693,450,450,450,450,0
|
|
20240725,163300,156484693,450,450,450,450,0
|
|
20240725,163200,156484693,450,450,450,450,0
|
|
20240725,163100,156484693,450,450,450,450,0
|
|
20240725,163000,156484693,450,450,450,450,0
|
|
20240725,162900,156484693,450,450,450,450,0
|
|
20240725,162800,156484693,450,450,450,450,0
|
|
20240725,162700,156484693,450,450,450,450,0
|
|
20240725,162600,156484693,450,450,450,450,0
|
|
20240725,162500,156484693,450,450,450,450,0
|
|
20240725,162400,156484693,450,450,450,450,0
|
|
20240725,162300,156484693,450,450,450,450,0
|
|
20240725,162200,156484693,450,450,450,450,529
|
|
20240725,162100,156484693,450,450,450,450,0
|
|
20240725,162000,156484693,450,450,450,450,0
|
|
20240725,161900,156484693,450,450,450,450,0
|
|
20240725,161800,156484693,450,450,450,450,0
|
|
20240725,161700,156484693,450,450,450,450,0
|
|
20240725,161600,156484693,450,450,450,450,0
|
|
20240725,161500,156484693,450,450,450,450,0
|
|
20240725,161400,156484693,450,450,450,450,0
|
|
20240725,161300,156484693,450,450,450,450,0
|
|
20240725,161200,156484693,450,450,450,450,0
|
|
20240725,161100,156484693,450,450,450,450,0
|
|
20240725,161000,156484693,450,450,450,450,0
|
|
20240725,160900,156484693,450,450,450,450,0
|
|
20240725,160800,156484693,450,450,450,450,0
|
|
20240725,160700,156484693,450,450,450,450,0
|
|
20240725,160600,156484693,450,450,450,450,0
|
|
20240725,160500,156484693,450,450,450,450,0
|
|
20240725,160400,156484693,450,450,450,450,0
|
|
20240725,160300,156484693,450,450,450,450,0
|
|
20240725,160200,156484693,450,450,450,450,0
|
|
20240725,160100,156484693,450,450,450,450,0
|
|
20240725,160000,156484693,450,450,450,450,0
|
|
20240725,155900,156484693,450,450,450,450,0
|
|
20240725,155800,156484693,450,450,450,450,0
|
|
20240725,155700,156484693,450,450,450,450,0
|
|
20240725,155600,156484693,450,450,450,450,0
|
|
20240725,155500,156484693,450,450,450,450,0
|
|
20240725,155400,156484693,450,450,450,450,0
|
|
20240725,155300,156484693,450,450,450,450,0
|
|
20240725,155200,156484693,450,450,450,450,529
|
|
20240725,155100,156484693,450,450,450,450,0
|
|
20240725,155000,156484693,450,450,450,450,0
|
|
20240725,154900,156484693,450,450,450,450,0
|
|
20240725,154800,156484693,450,450,450,450,0
|
|
20240725,154700,156484693,450,450,450,450,0
|
|
20240725,154600,156484693,450,450,450,450,0
|
|
20240725,154500,156484693,450,450,450,450,0
|
|
20240725,154400,156484693,450,450,450,450,0
|
|
20240725,154300,156484693,450,450,450,450,0
|
|
20240725,154200,156484693,450,450,450,450,0
|
|
20240725,154100,156484693,450,450,450,450,0
|
|
20240725,154000,156484693,450,450,450,450,0
|
|
20240725,153900,156484693,450,450,450,450,0
|
|
20240725,153800,156484693,450,450,450,450,0
|
|
20240725,153700,156484693,450,450,450,450,0
|
|
20240725,153600,156484693,450,450,450,450,0
|
|
20240725,153500,156484693,450,450,450,450,0
|
|
20240725,153400,156484693,450,450,450,450,0
|
|
20240725,153300,156484693,450,450,450,450,0
|
|
20240725,153200,156484693,450,450,450,450,0
|
|
20240725,153100,156484693,450,450,450,450,0
|
|
20240725,153000,156484693,450,450,450,450,529
|
|
20240725,152900,156246643,450,450,450,450,0
|
|
20240725,152800,156246643,450,450,450,450,0
|
|
20240725,152700,156246643,450,450,450,450,0
|
|
20240725,152600,156246643,450,450,450,450,0
|
|
20240725,152500,156246643,450,450,450,450,0
|
|
20240725,152400,156246643,450,450,450,450,0
|
|
20240725,152300,156246643,450,450,450,450,0
|
|
20240725,152200,156246643,450,450,450,450,0
|
|
20240725,152100,156246643,450,450,450,450,0
|
|
20240725,152000,156246643,450,450,450,450,0
|
|
20240725,151900,156246643,450,448,450,448,3419
|
|
20240725,151800,154709093,450,448,450,448,1215
|
|
20240725,151700,154164655,450,450,450,450,0
|
|
20240725,151600,154164655,450,449,450,449,4
|
|
20240725,151500,154162857,450,450,450,450,2050
|
|
20240725,151400,153240357,450,449,450,449,128
|
|
20240725,151300,153182883,449,448,449,448,3
|
|
20240725,151200,153181537,449,449,449,449,37
|
|
20240725,151100,153164924,449,449,449,449,22
|
|
20240725,151000,153155046,449,449,449,449,1000
|
|
20240725,150900,152706046,449,449,449,449,2006
|
|
20240725,150800,151805352,450,450,450,450,20
|
|
20240725,150700,151796352,450,450,450,450,5
|
|
20240725,150600,151794102,450,450,450,450,0
|
|
20240725,150500,151794102,450,450,450,450,0
|
|
20240725,150400,151794102,450,450,450,450,0
|
|
20240725,150300,151794102,450,450,450,450,0
|
|
20240725,150200,151794102,450,450,450,450,0
|
|
20240725,150100,151794102,450,450,450,450,474
|
|
20240725,150000,151580802,450,448,450,448,6
|
|
20240725,145900,151578106,450,450,450,450,0
|
|
20240725,145800,151578106,450,450,450,450,0
|
|
20240725,145700,151578106,450,450,450,450,8
|
|
20240725,145600,151574506,450,450,450,450,0
|
|
20240725,145500,151574506,450,450,450,450,0
|
|
20240725,145400,151574506,450,450,450,450,2
|
|
20240725,145300,151573606,449,449,449,449,1000
|
|
20240725,145200,151124606,450,448,450,448,2002
|
|
20240725,145100,150227706,450,450,450,450,0
|
|
20240725,145000,150227706,450,450,450,450,0
|
|
20240725,144900,150227706,450,450,450,450,13
|
|
20240725,144800,150221856,450,450,450,450,0
|
|
20240725,144700,150221856,450,450,450,450,6000
|
|
20240725,144600,147521856,448,448,448,448,24
|
|
20240725,144500,147511104,450,449,450,448,2109
|
|
20240725,144400,146566052,450,450,450,450,0
|
|
20240725,144300,146566052,450,450,450,450,0
|
|
20240725,144200,146566052,450,450,450,450,0
|
|
20240725,144100,146566052,450,450,450,450,0
|
|
20240725,144000,146566052,450,450,450,450,1
|
|
20240725,143900,146565602,450,450,450,450,1
|
|
20240725,143800,146565152,449,449,449,449,64
|
|
20240725,143700,146536416,450,451,451,450,90
|
|
20240725,143600,146495880,451,451,451,451,0
|
|
20240725,143500,146495880,451,451,451,451,0
|
|
20240725,143400,146495880,451,450,451,450,279
|
|
20240725,143300,146370053,451,451,451,451,0
|
|
20240725,143200,146370053,451,451,451,451,0
|
|
20240725,143100,146370053,451,451,451,451,0
|
|
20240725,143000,146370053,451,449,451,449,10
|
|
20240725,142900,146365561,449,449,449,449,20
|
|
20240725,142800,146356581,449,449,449,449,0
|
|
20240725,142700,146356581,449,448,449,448,6939
|
|
20240725,142600,143242020,448,448,448,448,2085
|
|
20240725,142500,142307940,448,448,448,448,4444
|
|
20240725,142400,140317028,448,448,448,448,1000
|
|
20240725,142300,139869028,448,448,448,448,0
|
|
20240725,142200,139869028,448,448,448,448,0
|
|
20240725,142100,139869028,448,448,448,448,0
|
|
20240725,142000,139869028,448,448,448,448,0
|
|
20240725,141900,139869028,448,448,448,448,0
|
|
20240725,141800,139869028,448,448,448,448,0
|
|
20240725,141700,139869028,448,448,448,448,0
|
|
20240725,141600,139869028,448,448,448,448,0
|
|
20240725,141500,139869028,448,448,448,448,0
|
|
20240725,141400,139869028,448,448,448,448,0
|
|
20240725,141300,139869028,448,448,448,448,0
|
|
20240725,141200,139869028,448,448,448,448,2
|
|
20240725,141100,139868132,443,443,443,443,0
|
|
20240725,141000,139868132,443,444,444,443,1170
|
|
20240725,140900,139349050,448,448,448,448,104
|
|
20240725,140800,139302458,444,444,444,444,0
|
|
20240725,140700,139302458,444,444,444,444,0
|
|
20240725,140600,139302458,444,444,444,444,0
|
|
20240725,140500,139302458,444,444,444,444,0
|
|
20240725,140400,139302458,444,444,444,444,0
|
|
20240725,140300,139302458,444,444,444,444,0
|
|
20240725,140200,139302458,444,444,444,444,0
|
|
20240725,140100,139302458,444,444,444,444,0
|
|
20240725,140000,139302458,444,446,446,444,31926
|
|
20240725,135900,125121209,446,446,446,446,0
|
|
20240725,135800,125121209,446,448,448,446,4577
|
|
20240725,135700,123078221,448,448,448,448,0
|
|
20240725,135600,123078221,448,448,448,448,0
|
|
20240725,135500,123078221,448,448,448,448,0
|
|
20240725,135400,123078221,448,448,448,448,0
|
|
20240725,135300,123078221,448,448,448,448,0
|
|
20240725,135200,123078221,448,448,448,448,0
|
|
20240725,135100,123078221,448,448,448,448,150
|
|
20240725,135000,123011021,449,449,449,449,0
|
|
20240725,134900,123011021,449,449,449,449,50
|
|
20240725,134800,122988571,449,449,449,449,0
|
|
20240725,134700,122988571,449,449,449,449,0
|
|
20240725,134600,122988571,449,449,449,449,0
|
|
20240725,134500,122988571,449,449,449,449,0
|
|
20240725,134400,122988571,449,449,449,449,0
|
|
20240725,134300,122988571,449,449,449,449,50
|
|
20240725,134200,122966121,449,449,449,449,100
|
|
20240725,134100,122921221,449,449,449,449,100
|
|
20240725,134000,122876321,449,449,449,449,0
|
|
20240725,133900,122876321,449,449,449,449,0
|
|
20240725,133800,122876321,449,449,449,449,0
|
|
20240725,133700,122876321,449,449,449,449,0
|
|
20240725,133600,122876321,449,449,449,449,361
|
|
20240725,133500,122714232,449,449,449,449,0
|
|
20240725,133400,122714232,449,449,449,449,24
|
|
20240725,133300,122703456,449,449,449,449,200
|
|
20240725,133200,122613656,449,449,449,449,0
|
|
20240725,133100,122613656,449,449,449,449,0
|
|
20240725,133000,122613656,449,449,449,449,1
|
|
20240725,132900,122613207,449,449,449,449,0
|
|
20240725,132800,122613207,449,449,449,449,0
|
|
20240725,132700,122613207,449,449,449,449,36
|
|
20240725,132600,122597043,449,449,449,449,76
|
|
20240725,132500,122562919,449,449,449,449,0
|
|
20240725,132400,122562919,449,449,449,449,74
|
|
20240725,132300,122529693,449,449,449,449,0
|
|
20240725,132200,122529693,449,449,449,449,0
|
|
20240725,132100,122529693,449,449,449,449,0
|
|
20240725,132000,122529693,449,449,449,449,0
|
|
20240725,131900,122529693,449,449,449,449,0
|
|
20240725,131800,122529693,449,449,449,449,0
|
|
20240725,131700,122529693,449,449,449,449,1
|
|
20240725,131600,122529244,449,449,449,449,0
|
|
20240725,131500,122529244,449,449,449,449,0
|
|
20240725,131400,122529244,449,448,449,448,160
|
|
20240725,131300,122457554,446,446,446,446,0
|
|
20240725,131200,122457554,446,446,446,446,4621
|
|
20240725,131100,120396588,444,444,444,444,0
|
|
20240725,131000,120396588,444,444,444,444,0
|
|
20240725,130900,120396588,444,444,444,444,0
|
|
20240725,130800,120396588,444,444,444,444,0
|
|
20240725,130700,120396588,444,445,445,444,88
|
|
20240725,130600,120357466,444,444,444,444,0
|
|
20240725,130500,120357466,444,444,444,444,0
|
|
20240725,130400,120357466,444,444,444,444,0
|
|
20240725,130300,120357466,444,444,444,444,0
|
|
20240725,130200,120357466,444,444,444,444,0
|
|
20240725,130100,120357466,444,444,444,444,0
|
|
20240725,130000,120357466,444,444,444,444,0
|
|
20240725,125900,120357466,444,444,444,444,0
|
|
20240725,125800,120357466,444,444,444,444,3000
|
|
20240725,125700,119025466,443,443,443,443,0
|
|
20240725,125600,119025466,443,443,443,443,0
|
|
20240725,125500,119025466,443,443,443,443,1000
|
|
20240725,125400,118582466,443,443,443,443,258
|
|
20240725,125300,118468172,443,443,443,443,0
|
|
20240725,125200,118468172,443,443,443,443,2218
|
|
20240725,125100,117485598,443,443,443,443,0
|
|
20240725,125000,117485598,443,443,443,443,0
|
|
20240725,124900,117485598,443,443,443,443,0
|
|
20240725,124800,117485598,443,443,443,443,50
|
|
20240725,124700,117463448,443,443,443,443,0
|
|
20240725,124600,117463448,443,446,446,443,8300
|
|
20240725,124500,113777829,447,447,447,447,0
|
|
20240725,124400,113777829,447,447,447,447,0
|
|
20240725,124300,113777829,447,447,447,447,93
|
|
20240725,124200,113736258,447,448,448,447,666
|
|
20240725,124100,113438356,449,449,449,449,0
|
|
20240725,124000,113438356,449,449,449,449,0
|
|
20240725,123900,113438356,449,449,449,449,8
|
|
20240725,123800,113434764,449,449,449,449,100
|
|
20240725,123700,113389864,450,450,450,450,0
|
|
20240725,123600,113389864,450,450,450,450,0
|
|
20240725,123500,113389864,450,450,450,450,0
|
|
20240725,123400,113389864,450,450,450,450,0
|
|
20240725,123300,113389864,450,450,450,450,0
|
|
20240725,123200,113389864,450,450,450,450,0
|
|
20240725,123100,113389864,450,450,450,450,0
|
|
20240725,123000,113389864,450,450,450,450,100
|
|
20240725,122900,113344864,451,451,451,451,7
|
|
20240725,122800,113341707,450,450,450,450,0
|
|
20240725,122700,113341707,450,450,451,450,223
|
|
20240725,122600,113241337,450,450,450,450,0
|
|
20240725,122500,113241337,450,450,450,450,100
|
|
20240725,122400,113196337,451,451,451,451,22
|
|
20240725,122300,113186415,451,451,451,451,1
|
|
20240725,122200,113185964,451,451,451,451,50
|
|
20240725,122100,113163414,451,451,451,451,0
|
|
20240725,122000,113163414,451,451,451,451,0
|
|
20240725,121900,113163414,451,451,451,451,0
|
|
20240725,121800,113163414,451,451,451,451,0
|
|
20240725,121700,113163414,451,451,451,451,0
|
|
20240725,121600,113163414,451,451,451,451,0
|
|
20240725,121500,113163414,451,451,451,451,0
|
|
20240725,121400,113163414,451,451,451,451,0
|
|
20240725,121300,113163414,451,451,451,451,2
|
|
20240725,121200,113162512,446,446,446,446,0
|
|
20240725,121100,113162512,446,446,446,446,0
|
|
20240725,121000,113162512,446,446,446,446,0
|
|
20240725,120900,113162512,446,446,446,446,0
|
|
20240725,120800,113162512,446,447,447,446,58
|
|
20240725,120700,113136629,451,451,451,451,0
|
|
20240725,120600,113136629,451,451,451,451,112
|
|
20240725,120500,113086117,447,447,447,447,0
|
|
20240725,120400,113086117,447,447,447,447,0
|
|
20240725,120300,113086117,447,447,447,447,0
|
|
20240725,120200,113086117,447,447,447,447,9000
|
|
20240725,120100,109063117,447,447,447,447,0
|
|
20240725,120000,109063117,447,447,447,447,0
|
|
20240725,115900,109063117,447,447,447,447,0
|
|
20240725,115800,109063117,447,447,447,447,0
|
|
20240725,115700,109063117,447,447,447,447,3000
|
|
20240725,115600,107722117,447,447,447,447,0
|
|
20240725,115500,107722117,447,447,447,447,22
|
|
20240725,115400,107712283,450,450,450,450,0
|
|
20240725,115300,107712283,450,450,450,450,0
|
|
20240725,115200,107712283,450,450,450,450,0
|
|
20240725,115100,107712283,450,450,450,450,0
|
|
20240725,115000,107712283,450,450,450,450,2000
|
|
20240725,114900,106812283,450,450,450,450,0
|
|
20240725,114800,106812283,450,450,450,450,0
|
|
20240725,114700,106812283,450,450,450,450,2
|
|
20240725,114600,106811383,450,450,450,450,0
|
|
20240725,114500,106811383,450,450,450,450,0
|
|
20240725,114400,106811383,450,450,450,450,0
|
|
20240725,114300,106811383,450,450,450,450,0
|
|
20240725,114200,106811383,450,450,450,450,0
|
|
20240725,114100,106811383,450,450,450,450,66
|
|
20240725,114000,106781683,450,450,450,450,2
|
|
20240725,113900,106780783,450,450,450,450,0
|
|
20240725,113800,106780783,450,450,450,450,0
|
|
20240725,113700,106780783,450,450,450,450,0
|
|
20240725,113600,106780783,450,450,450,450,0
|
|
20240725,113500,106780783,450,450,450,450,0
|
|
20240725,113400,106780783,450,450,450,450,0
|
|
20240725,113300,106780783,450,447,450,447,3223
|
|
20240725,113200,105336433,447,447,447,447,0
|
|
20240725,113100,105336433,447,450,450,447,914
|
|
20240725,113000,104925154,450,450,450,450,1
|
|
20240725,112900,104924704,451,451,451,451,0
|
|
20240725,112800,104924704,451,451,451,451,0
|
|
20240725,112700,104924704,451,451,451,451,0
|
|
20240725,112600,104924704,451,451,451,451,0
|
|
20240725,112500,104924704,451,451,451,451,0
|
|
20240725,112400,104924704,451,451,451,451,3
|
|
20240725,112300,104923351,451,451,451,451,1
|
|
20240725,112200,104922900,447,447,447,447,300
|
|
20240725,112100,104788800,451,451,451,451,0
|
|
20240725,112000,104788800,451,451,451,451,0
|
|
20240725,111900,104788800,451,451,451,451,0
|
|
20240725,111800,104788800,451,451,451,451,0
|
|
20240725,111700,104788800,451,451,451,451,5
|
|
20240725,111600,104786545,451,451,451,451,0
|
|
20240725,111500,104786545,451,451,451,451,0
|
|
20240725,111400,104786545,451,451,451,451,0
|
|
20240725,111300,104786545,451,451,451,451,0
|
|
20240725,111200,104786545,451,450,451,450,106
|
|
20240725,111100,104738755,451,451,451,451,0
|
|
20240725,111000,104738755,451,451,451,451,0
|
|
20240725,110900,104738755,451,451,451,451,36
|
|
20240725,110800,104722519,451,451,451,451,1
|
|
20240725,110700,104722068,447,447,447,447,201
|
|
20240725,110600,104632221,451,451,451,451,0
|
|
20240725,110500,104632221,451,451,451,451,2
|
|
20240725,110400,104631319,451,451,451,451,1
|
|
20240725,110300,104630868,451,451,451,451,28
|
|
20240725,110200,104618240,452,452,452,452,0
|
|
20240725,110100,104618240,452,452,452,452,0
|
|
20240725,110000,104618240,452,452,452,452,0
|
|
20240725,105900,104618240,452,452,452,452,0
|
|
20240725,105800,104618240,452,452,452,452,0
|
|
20240725,105700,104618240,452,452,452,452,0
|
|
20240725,105600,104618240,452,452,452,452,0
|
|
20240725,105500,104618240,452,452,452,452,5
|
|
20240725,105400,104615980,452,447,452,446,5355
|
|
20240725,105300,102212150,446,446,446,446,0
|
|
20240725,105200,102212150,446,446,446,446,0
|
|
20240725,105100,102212150,446,446,446,446,0
|
|
20240725,105000,102212150,446,446,446,446,7153
|
|
20240725,104900,99021912,446,446,446,446,6295
|
|
20240725,104800,96214342,446,446,446,446,0
|
|
20240725,104700,96214342,446,446,446,446,0
|
|
20240725,104600,96214342,446,448,448,446,5000
|
|
20240725,104500,93984042,448,448,448,448,50
|
|
20240725,104400,93961642,448,448,448,448,0
|
|
20240725,104300,93961642,448,448,448,448,0
|
|
20240725,104200,93961642,448,446,448,446,1585
|
|
20240725,104100,93252131,446,445,446,445,516
|
|
20240725,104000,93022095,444,444,444,444,3608
|
|
20240725,103900,91420143,445,445,445,445,20
|
|
20240725,103800,91411243,444,444,444,444,0
|
|
20240725,103700,91411243,444,444,444,444,0
|
|
20240725,103600,91411243,444,444,444,444,0
|
|
20240725,103500,91411243,444,446,446,444,1616
|
|
20240725,103400,90693059,446,446,446,446,1000
|
|
20240725,103300,90247059,446,446,446,446,0
|
|
20240725,103200,90247059,446,446,446,446,1000
|
|
20240725,103100,89801059,446,446,446,446,62
|
|
20240725,103000,89773407,444,444,444,444,0
|
|
20240725,102900,89773407,444,444,444,444,1298
|
|
20240725,102800,89197095,444,444,444,444,128
|
|
20240725,102700,89140263,444,445,447,430,12369
|
|
20240725,102600,83698843,447,448,448,447,1003
|
|
20240725,102500,83250499,448,448,448,448,1180
|
|
20240725,102400,82721859,448,448,448,448,137
|
|
20240725,102300,82660483,448,448,448,448,0
|
|
20240725,102200,82660483,448,448,448,448,14
|
|
20240725,102100,82654211,445,449,453,445,10250
|
|
20240725,102000,78076373,453,453,453,453,15
|
|
20240725,101900,78069578,453,453,453,453,1
|
|
20240725,101800,78069125,449,450,450,449,1480
|
|
20240725,101700,77404194,449,450,450,449,11056
|
|
20240725,101600,72439580,450,450,450,450,0
|
|
20240725,101500,72439580,450,450,450,450,0
|
|
20240725,101400,72439580,450,450,450,450,0
|
|
20240725,101300,72439580,450,450,450,450,0
|
|
20240725,101200,72439580,450,450,450,450,0
|
|
20240725,101100,72439580,450,450,450,450,0
|
|
20240725,101000,72439580,450,450,450,450,0
|
|
20240725,100900,72439580,450,450,450,450,1
|
|
20240725,100800,72439130,450,450,450,450,0
|
|
20240725,100700,72439130,450,450,450,450,1
|
|
20240725,100600,72438680,453,453,453,453,0
|
|
20240725,100500,72438680,453,453,453,453,20
|
|
20240725,100400,72429620,453,453,453,453,4
|
|
20240725,100300,72427808,453,453,453,453,14
|
|
20240725,100200,72421466,453,453,453,453,1
|
|
20240725,100100,72421013,449,449,449,449,1000
|
|
20240725,100000,71972013,449,449,449,449,0
|
|
20240725,095900,71972013,449,449,449,449,30
|
|
20240725,095800,71958543,449,449,449,449,0
|
|
20240725,095700,71958543,449,449,449,449,0
|
|
20240725,095600,71958543,449,450,450,449,6370
|
|
20240725,095500,69095537,450,450,450,450,25
|
|
20240725,095400,69084287,450,450,450,450,100
|
|
20240725,095300,69039287,453,453,453,453,1
|
|
20240725,095200,69038834,449,449,449,449,0
|
|
20240725,095100,69038834,449,449,449,449,100
|
|
20240725,095000,68993934,453,453,453,453,0
|
|
20240725,094900,68993934,453,453,453,453,78
|
|
20240725,094800,68958600,453,453,453,453,0
|
|
20240725,094700,68958600,453,453,453,453,10
|
|
20240725,094600,68954070,453,451,453,451,5001
|
|
20240725,094500,66698617,451,451,451,451,4305
|
|
20240725,094400,64757062,449,448,449,447,3650
|
|
20240725,094300,63118803,448,449,449,448,275
|
|
20240725,094200,62995593,450,447,450,447,3
|
|
20240725,094100,62994249,447,450,450,447,1374
|
|
20240725,094000,62379431,450,448,450,448,2
|
|
20240725,093900,62378533,448,448,448,448,1
|
|
20240725,093800,62378085,448,448,448,448,2988
|
|
20240725,093700,61039461,446,446,446,445,6400
|
|
20240725,093600,58189561,446,446,446,446,17
|
|
20240725,093500,58181979,445,445,445,445,1
|
|
20240725,093400,58181534,445,445,445,445,385
|
|
20240725,093300,58010209,450,451,451,446,33099
|
|
20240725,093200,43166218,453,453,453,453,0
|
|
20240725,093100,43166218,453,453,453,453,220
|
|
20240725,093000,43066558,451,451,451,451,0
|
|
20240725,092900,43066558,451,451,451,451,1
|
|
20240725,092800,43066107,451,452,452,451,3000
|
|
20240725,092700,41711104,451,453,453,451,2
|
|
20240725,092600,41710200,453,453,453,453,200
|
|
20240725,092500,41619600,453,453,453,453,462
|
|
20240725,092400,41410314,450,450,450,450,0
|
|
20240725,092300,41410314,450,450,450,450,0
|
|
20240725,092200,41410314,450,452,452,450,687
|
|
20240725,092100,41101054,451,456,457,450,40789
|
|
20240725,092000,22594863,456,456,456,456,7
|
|
20240725,091900,22591671,457,457,457,457,2246
|
|
20240725,091800,21565249,457,457,457,457,9
|
|
20240725,091700,21561136,457,458,458,457,1668
|
|
20240725,091600,20797261,459,459,459,459,0
|
|
20240725,091500,20797261,459,459,459,459,1
|
|
20240725,091400,20796802,458,458,458,458,0
|
|
20240725,091300,20796802,458,458,458,458,38
|
|
20240725,091200,20779398,458,457,458,457,1409
|
|
20240725,091100,20135385,458,458,458,458,1
|
|
20240725,091000,20134927,458,458,458,458,110
|
|
20240725,090900,20084547,458,457,458,456,3960
|
|
20240725,090800,18274711,457,457,457,457,700
|
|
20240725,090700,17954811,458,457,458,457,129
|
|
20240725,090600,17895849,458,459,459,458,10892
|
|
20240725,090500,12904313,458,458,458,458,108
|
|
20240725,090400,12854849,457,457,457,457,900
|
|
20240725,090300,12443549,455,456,456,455,7799
|
|
20240725,090200,8893727,464,465,465,456,3921
|
|
20240725,090100,7102160,458,461,468,458,1188
|
|
20240725,090000,6556970,461,457,461,457,14346
|