628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192500,91904344,653,653,653,653,3494
|
|
20240725,192400,91904344,653,653,653,653,0
|
|
20240725,192300,91904344,653,653,653,653,0
|
|
20240725,192200,91904344,653,653,653,653,0
|
|
20240725,192100,91904344,653,653,653,653,0
|
|
20240725,192000,91904344,653,653,653,653,0
|
|
20240725,191900,91904344,653,653,653,653,0
|
|
20240725,191800,91904344,653,653,653,653,0
|
|
20240725,191700,91904344,653,653,653,653,0
|
|
20240725,191600,91904344,653,653,653,653,0
|
|
20240725,191500,91904344,653,653,653,653,0
|
|
20240725,191400,91904344,653,653,653,653,0
|
|
20240725,191300,91904344,653,653,653,653,0
|
|
20240725,191200,91904344,653,653,653,653,0
|
|
20240725,191100,91904344,653,653,653,653,0
|
|
20240725,191000,91904344,653,653,653,653,0
|
|
20240725,190900,91904344,653,653,653,653,0
|
|
20240725,190800,91904344,653,653,653,653,0
|
|
20240725,190700,91904344,653,653,653,653,0
|
|
20240725,190600,91904344,653,653,653,653,0
|
|
20240725,190500,91904344,653,653,653,653,0
|
|
20240725,190400,91904344,653,653,653,653,0
|
|
20240725,190300,91904344,653,653,653,653,0
|
|
20240725,190200,91904344,653,653,653,653,0
|
|
20240725,190100,91904344,653,653,653,653,0
|
|
20240725,190000,91904344,653,653,653,653,0
|
|
20240725,185900,91904344,653,653,653,653,0
|
|
20240725,185800,91904344,653,653,653,653,0
|
|
20240725,185700,91904344,653,653,653,653,0
|
|
20240725,185600,91904344,653,653,653,653,0
|
|
20240725,185500,91904344,653,653,653,653,3494
|
|
20240725,185400,91904344,653,653,653,653,0
|
|
20240725,185300,91904344,653,653,653,653,0
|
|
20240725,185200,91904344,653,653,653,653,0
|
|
20240725,185100,91904344,653,653,653,653,0
|
|
20240725,185000,91904344,653,653,653,653,0
|
|
20240725,184900,91904344,653,653,653,653,0
|
|
20240725,184800,91904344,653,653,653,653,0
|
|
20240725,184700,91904344,653,653,653,653,0
|
|
20240725,184600,91904344,653,653,653,653,0
|
|
20240725,184500,91904344,653,653,653,653,0
|
|
20240725,184400,91904344,653,653,653,653,0
|
|
20240725,184300,91904344,653,653,653,653,0
|
|
20240725,184200,91904344,653,653,653,653,0
|
|
20240725,184100,91904344,653,653,653,653,0
|
|
20240725,184000,91904344,653,653,653,653,0
|
|
20240725,183900,91904344,653,653,653,653,0
|
|
20240725,183800,91904344,653,653,653,653,0
|
|
20240725,183700,91904344,653,653,653,653,0
|
|
20240725,183600,91904344,653,653,653,653,0
|
|
20240725,183500,91904344,653,653,653,653,0
|
|
20240725,183400,91904344,653,653,653,653,0
|
|
20240725,183300,91904344,653,653,653,653,0
|
|
20240725,183200,91904344,653,653,653,653,0
|
|
20240725,183100,91904344,653,653,653,653,0
|
|
20240725,183000,91904344,653,653,653,653,0
|
|
20240725,182900,91904344,653,653,653,653,0
|
|
20240725,182800,91904344,653,653,653,653,0
|
|
20240725,182700,91904344,653,653,653,653,0
|
|
20240725,182600,91904344,653,653,653,653,0
|
|
20240725,182500,91904344,653,653,653,653,3494
|
|
20240725,182400,91904344,653,653,653,653,0
|
|
20240725,182300,91904344,653,653,653,653,0
|
|
20240725,182200,91904344,653,653,653,653,0
|
|
20240725,182100,91904344,653,653,653,653,0
|
|
20240725,182000,91904344,653,653,653,653,0
|
|
20240725,181900,91904344,653,653,653,653,0
|
|
20240725,181800,91904344,653,653,653,653,0
|
|
20240725,181700,91904344,653,653,653,653,0
|
|
20240725,181600,91904344,653,653,653,653,0
|
|
20240725,181500,91904344,653,653,653,653,0
|
|
20240725,181400,91904344,653,653,653,653,0
|
|
20240725,181300,91904344,653,653,653,653,0
|
|
20240725,181200,91904344,653,653,653,653,0
|
|
20240725,181100,91904344,653,653,653,653,0
|
|
20240725,181000,91904344,653,653,653,653,0
|
|
20240725,180900,91904344,653,653,653,653,0
|
|
20240725,180800,91904344,653,653,653,653,0
|
|
20240725,180700,91904344,653,653,653,653,0
|
|
20240725,180600,91904344,653,653,653,653,0
|
|
20240725,180500,91904344,653,653,653,653,0
|
|
20240725,180400,91904344,653,653,653,653,0
|
|
20240725,180300,91904344,653,653,653,653,0
|
|
20240725,180200,91904344,653,653,653,653,0
|
|
20240725,180100,91904344,653,653,653,653,0
|
|
20240725,180000,91904344,653,653,653,653,0
|
|
20240725,175900,91904344,653,653,653,653,0
|
|
20240725,175800,91904344,653,653,653,653,0
|
|
20240725,175700,91904344,653,653,653,653,0
|
|
20240725,175600,91904344,653,653,653,653,0
|
|
20240725,175500,91904344,653,653,653,653,3494
|
|
20240725,175400,91904344,653,653,653,653,0
|
|
20240725,175300,91904344,653,653,653,653,0
|
|
20240725,175200,91904344,653,653,653,653,0
|
|
20240725,175100,91904344,653,653,653,653,0
|
|
20240725,175000,91904344,653,653,653,653,0
|
|
20240725,174900,91904344,653,653,653,653,0
|
|
20240725,174800,91904344,653,653,653,653,0
|
|
20240725,174700,91904344,653,653,653,653,0
|
|
20240725,174600,91904344,653,653,653,653,0
|
|
20240725,174500,91904344,653,653,653,653,0
|
|
20240725,174400,91904344,653,653,653,653,0
|
|
20240725,174300,91904344,653,653,653,653,0
|
|
20240725,174200,91904344,653,653,653,653,0
|
|
20240725,174100,91904344,653,653,653,653,0
|
|
20240725,174000,91904344,653,653,653,653,0
|
|
20240725,173900,91904344,653,653,653,653,0
|
|
20240725,173800,91904344,653,653,653,653,0
|
|
20240725,173700,91904344,653,653,653,653,0
|
|
20240725,173600,91904344,653,653,653,653,0
|
|
20240725,173500,91904344,653,653,653,653,0
|
|
20240725,173400,91904344,653,653,653,653,0
|
|
20240725,173300,91904344,653,653,653,653,0
|
|
20240725,173200,91904344,653,653,653,653,0
|
|
20240725,173100,91904344,653,653,653,653,0
|
|
20240725,173000,91904344,653,653,653,653,0
|
|
20240725,172900,91904344,653,653,653,653,0
|
|
20240725,172800,91904344,653,653,653,653,0
|
|
20240725,172700,91904344,653,653,653,653,0
|
|
20240725,172600,91904344,653,653,653,653,0
|
|
20240725,172500,91904344,653,653,653,653,3494
|
|
20240725,172400,91904344,653,653,653,653,0
|
|
20240725,172300,91904344,653,653,653,653,0
|
|
20240725,172200,91904344,653,653,653,653,0
|
|
20240725,172100,91904344,653,653,653,653,0
|
|
20240725,172000,91904344,653,653,653,653,0
|
|
20240725,171900,91904344,653,653,653,653,0
|
|
20240725,171800,91904344,653,653,653,653,0
|
|
20240725,171700,91904344,653,653,653,653,0
|
|
20240725,171600,91904344,653,653,653,653,0
|
|
20240725,171500,91904344,653,653,653,653,0
|
|
20240725,171400,91904344,653,653,653,653,0
|
|
20240725,171300,91904344,653,653,653,653,0
|
|
20240725,171200,91904344,653,653,653,653,0
|
|
20240725,171100,91904344,653,653,653,653,0
|
|
20240725,171000,91904344,653,653,653,653,0
|
|
20240725,170900,91904344,653,653,653,653,0
|
|
20240725,170800,91904344,653,653,653,653,0
|
|
20240725,170700,91904344,653,653,653,653,0
|
|
20240725,170600,91904344,653,653,653,653,0
|
|
20240725,170500,91904344,653,653,653,653,0
|
|
20240725,170400,91904344,653,653,653,653,0
|
|
20240725,170300,91904344,653,653,653,653,0
|
|
20240725,170200,91904344,653,653,653,653,0
|
|
20240725,170100,91904344,653,653,653,653,0
|
|
20240725,170000,91904344,653,653,653,653,0
|
|
20240725,165900,91904344,653,653,653,653,0
|
|
20240725,165800,91904344,653,653,653,653,0
|
|
20240725,165700,91904344,653,653,653,653,0
|
|
20240725,165600,91904344,653,653,653,653,0
|
|
20240725,165500,91904344,653,653,653,653,3494
|
|
20240725,165400,91904344,653,653,653,653,0
|
|
20240725,165300,91904344,653,653,653,653,0
|
|
20240725,165200,91904344,653,653,653,653,0
|
|
20240725,165100,91904344,653,653,653,653,0
|
|
20240725,165000,91904344,653,653,653,653,0
|
|
20240725,164900,91904344,653,653,653,653,0
|
|
20240725,164800,91904344,653,653,653,653,0
|
|
20240725,164700,91904344,653,653,653,653,0
|
|
20240725,164600,91904344,653,653,653,653,0
|
|
20240725,164500,91904344,653,653,653,653,0
|
|
20240725,164400,91904344,653,653,653,653,0
|
|
20240725,164300,91904344,653,653,653,653,0
|
|
20240725,164200,91904344,653,653,653,653,0
|
|
20240725,164100,91904344,653,653,653,653,0
|
|
20240725,164000,91904344,653,653,653,653,0
|
|
20240725,163900,91904344,653,653,653,653,0
|
|
20240725,163800,91904344,653,653,653,653,0
|
|
20240725,163700,91904344,653,653,653,653,0
|
|
20240725,163600,91904344,653,653,653,653,0
|
|
20240725,163500,91904344,653,653,653,653,0
|
|
20240725,163400,91904344,653,653,653,653,0
|
|
20240725,163300,91904344,653,653,653,653,0
|
|
20240725,163200,91904344,653,653,653,653,0
|
|
20240725,163100,91904344,653,653,653,653,0
|
|
20240725,163000,91904344,653,653,653,653,0
|
|
20240725,162900,91904344,653,653,653,653,0
|
|
20240725,162800,91904344,653,653,653,653,0
|
|
20240725,162700,91904344,653,653,653,653,0
|
|
20240725,162600,91904344,653,653,653,653,0
|
|
20240725,162500,91904344,653,653,653,653,3494
|
|
20240725,162400,91904344,653,653,653,653,0
|
|
20240725,162300,91904344,653,653,653,653,0
|
|
20240725,162200,91904344,653,653,653,653,0
|
|
20240725,162100,91904344,653,653,653,653,0
|
|
20240725,162000,91904344,653,653,653,653,0
|
|
20240725,161900,91904344,653,653,653,653,0
|
|
20240725,161800,91904344,653,653,653,653,0
|
|
20240725,161700,91904344,653,653,653,653,0
|
|
20240725,161600,91904344,653,653,653,653,0
|
|
20240725,161500,91904344,653,653,653,653,0
|
|
20240725,161400,91904344,653,653,653,653,0
|
|
20240725,161300,91904344,653,653,653,653,0
|
|
20240725,161200,91904344,653,653,653,653,0
|
|
20240725,161100,91904344,653,653,653,653,0
|
|
20240725,161000,91904344,653,653,653,653,0
|
|
20240725,160900,91904344,653,653,653,653,0
|
|
20240725,160800,91904344,653,653,653,653,0
|
|
20240725,160700,91904344,653,653,653,653,0
|
|
20240725,160600,91904344,653,653,653,653,0
|
|
20240725,160500,91904344,653,653,653,653,0
|
|
20240725,160400,91904344,653,653,653,653,0
|
|
20240725,160300,91904344,653,653,653,653,0
|
|
20240725,160200,91904344,653,653,653,653,0
|
|
20240725,160100,91904344,653,653,653,653,0
|
|
20240725,160000,91904344,653,653,653,653,0
|
|
20240725,155900,91904344,653,653,653,653,0
|
|
20240725,155800,91904344,653,653,653,653,0
|
|
20240725,155700,91904344,653,653,653,653,0
|
|
20240725,155600,91904344,653,653,653,653,0
|
|
20240725,155500,91904344,653,653,653,653,3494
|
|
20240725,155400,91904344,653,653,653,653,0
|
|
20240725,155300,91904344,653,653,653,653,0
|
|
20240725,155200,91904344,653,653,653,653,0
|
|
20240725,155100,91904344,653,653,653,653,0
|
|
20240725,155000,91904344,653,653,653,653,0
|
|
20240725,154900,91904344,653,653,653,653,0
|
|
20240725,154800,91904344,653,653,653,653,0
|
|
20240725,154700,91904344,653,653,653,653,0
|
|
20240725,154600,91904344,653,653,653,653,0
|
|
20240725,154500,91904344,653,653,653,653,0
|
|
20240725,154400,91904344,653,653,653,653,0
|
|
20240725,154300,91904344,653,653,653,653,0
|
|
20240725,154200,91904344,653,653,653,653,0
|
|
20240725,154100,91904344,653,653,653,653,0
|
|
20240725,154000,91904344,653,653,653,653,0
|
|
20240725,153900,91904344,653,653,653,653,0
|
|
20240725,153800,91904344,653,653,653,653,0
|
|
20240725,153700,91904344,653,653,653,653,0
|
|
20240725,153600,91904344,653,653,653,653,0
|
|
20240725,153500,91904344,653,653,653,653,0
|
|
20240725,153400,91904344,653,653,653,653,0
|
|
20240725,153300,91904344,653,653,653,653,0
|
|
20240725,153200,91904344,653,653,653,653,0
|
|
20240725,153100,91904344,653,653,653,653,0
|
|
20240725,153000,91904344,653,653,653,653,3494
|
|
20240725,152900,89622762,650,650,650,650,0
|
|
20240725,152800,89622762,650,650,650,650,0
|
|
20240725,152700,89622762,650,650,650,650,0
|
|
20240725,152600,89622762,650,650,650,650,0
|
|
20240725,152500,89622762,650,650,650,650,0
|
|
20240725,152400,89622762,650,650,650,650,0
|
|
20240725,152300,89622762,650,650,650,650,0
|
|
20240725,152200,89622762,650,650,650,650,0
|
|
20240725,152100,89622762,650,650,650,650,0
|
|
20240725,152000,89622762,650,650,650,650,0
|
|
20240725,151900,89622762,650,650,650,650,0
|
|
20240725,151800,89622762,650,650,650,650,402
|
|
20240725,151700,89361462,650,650,650,650,0
|
|
20240725,151600,89361462,650,649,650,649,161
|
|
20240725,151500,89256923,649,650,650,649,2808
|
|
20240725,151400,87432196,650,651,651,650,2208
|
|
20240725,151300,85996881,654,654,654,654,0
|
|
20240725,151200,85996881,654,654,654,654,0
|
|
20240725,151100,85996881,654,654,654,654,0
|
|
20240725,151000,85996881,654,654,654,654,0
|
|
20240725,150900,85996881,654,654,654,654,0
|
|
20240725,150800,85996881,654,654,654,654,0
|
|
20240725,150700,85996881,654,654,654,654,133
|
|
20240725,150600,85909899,654,654,654,654,0
|
|
20240725,150500,85909899,654,654,654,654,0
|
|
20240725,150400,85909899,654,654,654,654,0
|
|
20240725,150300,85909899,654,654,654,654,34
|
|
20240725,150200,85887663,651,651,651,651,0
|
|
20240725,150100,85887663,651,651,651,651,1922
|
|
20240725,150000,84636441,650,650,650,650,0
|
|
20240725,145900,84636441,650,650,650,650,0
|
|
20240725,145800,84636441,650,650,650,650,0
|
|
20240725,145700,84636441,650,650,650,650,1896
|
|
20240725,145600,83404041,651,651,651,651,0
|
|
20240725,145500,83404041,651,651,651,651,7
|
|
20240725,145400,83399484,651,651,651,651,1
|
|
20240725,145300,83398833,651,651,651,651,42
|
|
20240725,145200,83371491,650,650,650,650,0
|
|
20240725,145100,83371491,650,650,650,650,6
|
|
20240725,145000,83367591,650,650,650,650,0
|
|
20240725,144900,83367591,650,650,650,650,0
|
|
20240725,144800,83367591,650,650,650,650,5034
|
|
20240725,144700,80095491,651,651,651,651,536
|
|
20240725,144600,79746555,651,651,651,651,0
|
|
20240725,144500,79746555,651,651,651,651,0
|
|
20240725,144400,79746555,651,651,651,651,0
|
|
20240725,144300,79746555,651,651,651,651,0
|
|
20240725,144200,79746555,651,651,651,651,1000
|
|
20240725,144100,79095555,651,651,651,651,0
|
|
20240725,144000,79095555,651,651,651,651,516
|
|
20240725,143900,78759639,652,652,652,652,0
|
|
20240725,143800,78759639,652,652,652,652,0
|
|
20240725,143700,78759639,652,652,652,652,77
|
|
20240725,143600,78709435,652,652,652,652,2
|
|
20240725,143500,78708131,651,651,651,651,0
|
|
20240725,143400,78708131,651,651,651,651,0
|
|
20240725,143300,78708131,651,651,651,651,1326
|
|
20240725,143200,77844905,651,651,651,651,0
|
|
20240725,143100,77844905,651,651,651,651,0
|
|
20240725,143000,77844905,651,651,651,651,0
|
|
20240725,142900,77844905,651,651,651,651,0
|
|
20240725,142800,77844905,651,651,651,651,0
|
|
20240725,142700,77844905,651,651,651,651,0
|
|
20240725,142600,77844905,651,651,651,651,0
|
|
20240725,142500,77844905,651,651,651,651,0
|
|
20240725,142400,77844905,651,650,651,650,59
|
|
20240725,142300,77806504,651,651,651,651,0
|
|
20240725,142200,77806504,651,651,651,651,419
|
|
20240725,142100,77533735,651,652,652,651,1126
|
|
20240725,142000,76800703,653,653,653,653,0
|
|
20240725,141900,76800703,653,653,653,653,0
|
|
20240725,141800,76800703,653,653,653,653,0
|
|
20240725,141700,76800703,653,653,653,653,0
|
|
20240725,141600,76800703,653,653,653,653,0
|
|
20240725,141500,76800703,653,653,653,653,0
|
|
20240725,141400,76800703,653,653,653,653,0
|
|
20240725,141300,76800703,653,653,653,653,0
|
|
20240725,141200,76800703,653,653,653,653,0
|
|
20240725,141100,76800703,653,653,653,653,0
|
|
20240725,141000,76800703,653,653,653,653,0
|
|
20240725,140900,76800703,653,653,653,653,8
|
|
20240725,140800,76795479,653,653,653,653,0
|
|
20240725,140700,76795479,653,653,653,653,942
|
|
20240725,140600,76180353,653,653,653,653,125
|
|
20240725,140500,76098728,653,653,653,653,5
|
|
20240725,140400,76095463,654,654,654,654,0
|
|
20240725,140300,76095463,654,654,654,654,0
|
|
20240725,140200,76095463,654,654,654,654,0
|
|
20240725,140100,76095463,654,654,654,654,0
|
|
20240725,140000,76095463,654,654,654,654,0
|
|
20240725,135900,76095463,654,654,654,654,0
|
|
20240725,135800,76095463,654,654,654,654,0
|
|
20240725,135700,76095463,654,654,654,654,0
|
|
20240725,135600,76095463,654,654,654,654,4
|
|
20240725,135500,76092847,653,653,653,653,0
|
|
20240725,135400,76092847,653,653,653,653,0
|
|
20240725,135300,76092847,653,653,653,653,0
|
|
20240725,135200,76092847,653,653,653,653,0
|
|
20240725,135100,76092847,653,653,653,653,0
|
|
20240725,135000,76092847,653,653,653,653,0
|
|
20240725,134900,76092847,653,653,653,653,1
|
|
20240725,134800,76092194,652,652,652,652,0
|
|
20240725,134700,76092194,652,652,652,652,70
|
|
20240725,134600,76046554,652,652,652,652,0
|
|
20240725,134500,76046554,652,652,652,652,0
|
|
20240725,134400,76046554,652,652,652,652,6
|
|
20240725,134300,76042642,653,653,653,653,8
|
|
20240725,134200,76037418,654,654,654,654,0
|
|
20240725,134100,76037418,654,654,654,654,0
|
|
20240725,134000,76037418,654,654,654,654,0
|
|
20240725,133900,76037418,654,654,654,654,0
|
|
20240725,133800,76037418,654,654,654,654,240
|
|
20240725,133700,75880458,654,654,654,654,40
|
|
20240725,133600,75854298,654,654,654,654,20
|
|
20240725,133500,75841218,653,653,653,653,0
|
|
20240725,133400,75841218,653,653,653,653,0
|
|
20240725,133300,75841218,653,653,653,653,6
|
|
20240725,133200,75837300,653,653,653,653,2
|
|
20240725,133100,75835994,652,652,652,652,0
|
|
20240725,133000,75835994,652,652,652,652,2
|
|
20240725,132900,75834690,650,650,650,650,0
|
|
20240725,132800,75834690,650,650,650,650,3728
|
|
20240725,132700,73411490,650,650,650,650,149
|
|
20240725,132600,73314640,650,650,650,650,0
|
|
20240725,132500,73314640,650,650,650,650,10
|
|
20240725,132400,73308140,650,650,650,650,50
|
|
20240725,132300,73275640,651,651,651,651,0
|
|
20240725,132200,73275640,651,651,651,651,0
|
|
20240725,132100,73275640,651,651,651,651,0
|
|
20240725,132000,73275640,651,651,651,651,0
|
|
20240725,131900,73275640,651,651,651,651,0
|
|
20240725,131800,73275640,651,651,651,651,0
|
|
20240725,131700,73275640,651,651,651,651,0
|
|
20240725,131600,73275640,651,651,651,651,310
|
|
20240725,131500,73073830,649,649,649,649,0
|
|
20240725,131400,73073830,649,649,649,649,0
|
|
20240725,131300,73073830,649,649,649,649,5
|
|
20240725,131200,73070585,649,649,649,649,0
|
|
20240725,131100,73070585,649,651,651,649,3255
|
|
20240725,131000,70954748,651,651,651,651,0
|
|
20240725,130900,70954748,651,651,651,651,0
|
|
20240725,130800,70954748,651,651,651,651,1
|
|
20240725,130700,70954097,651,651,651,651,140
|
|
20240725,130600,70862957,651,651,651,651,3
|
|
20240725,130500,70861004,651,654,654,651,2
|
|
20240725,130400,70859699,654,654,654,654,0
|
|
20240725,130300,70859699,654,654,654,654,0
|
|
20240725,130200,70859699,654,654,654,654,0
|
|
20240725,130100,70859699,654,654,654,654,0
|
|
20240725,130000,70859699,654,654,654,654,0
|
|
20240725,125900,70859699,654,654,654,654,0
|
|
20240725,125800,70859699,654,654,654,654,20
|
|
20240725,125700,70846619,650,650,650,650,178
|
|
20240725,125600,70730919,650,650,650,650,300
|
|
20240725,125500,70535919,650,650,650,650,0
|
|
20240725,125400,70535919,650,650,650,650,0
|
|
20240725,125300,70535919,650,649,650,649,107
|
|
20240725,125200,70466379,650,651,651,650,1742
|
|
20240725,125100,69333724,651,651,651,651,0
|
|
20240725,125000,69333724,651,651,651,651,0
|
|
20240725,124900,69333724,651,651,651,651,0
|
|
20240725,124800,69333724,651,651,651,651,1
|
|
20240725,124700,69333073,651,651,651,651,591
|
|
20240725,124600,68948332,651,651,651,651,2
|
|
20240725,124500,68947030,651,651,651,651,100
|
|
20240725,124400,68881930,651,651,651,651,20
|
|
20240725,124300,68868910,653,653,653,653,0
|
|
20240725,124200,68868910,653,653,653,653,0
|
|
20240725,124100,68868910,653,653,653,653,21
|
|
20240725,124000,68855197,651,651,651,651,0
|
|
20240725,123900,68855197,651,651,651,651,0
|
|
20240725,123800,68855197,651,651,651,651,0
|
|
20240725,123700,68855197,651,651,651,651,1
|
|
20240725,123600,68854546,656,656,656,656,0
|
|
20240725,123500,68854546,656,651,656,651,20
|
|
20240725,123400,68841516,656,656,656,656,0
|
|
20240725,123300,68841516,656,656,656,656,5
|
|
20240725,123200,68838236,656,656,656,656,1
|
|
20240725,123100,68837580,651,651,651,651,0
|
|
20240725,123000,68837580,651,651,651,651,0
|
|
20240725,122900,68837580,651,651,651,651,0
|
|
20240725,122800,68837580,651,653,653,651,3
|
|
20240725,122700,68835625,653,654,654,653,15
|
|
20240725,122600,68825824,656,656,656,656,0
|
|
20240725,122500,68825824,656,656,656,656,0
|
|
20240725,122400,68825824,656,656,656,656,0
|
|
20240725,122300,68825824,656,656,656,656,32
|
|
20240725,122200,68804832,656,656,656,656,0
|
|
20240725,122100,68804832,656,656,656,656,1
|
|
20240725,122000,68804176,654,654,654,654,1
|
|
20240725,121900,68803522,656,656,656,656,0
|
|
20240725,121800,68803522,656,656,656,656,0
|
|
20240725,121700,68803522,656,656,656,656,0
|
|
20240725,121600,68803522,656,656,656,656,10
|
|
20240725,121500,68796962,656,656,656,656,0
|
|
20240725,121400,68796962,656,656,656,656,0
|
|
20240725,121300,68796962,656,656,656,656,0
|
|
20240725,121200,68796962,656,656,656,656,0
|
|
20240725,121100,68796962,656,656,656,656,0
|
|
20240725,121000,68796962,656,656,656,656,1
|
|
20240725,120900,68796306,656,656,656,656,0
|
|
20240725,120800,68796306,656,656,656,656,12
|
|
20240725,120700,68788434,656,656,656,656,0
|
|
20240725,120600,68788434,656,656,656,656,0
|
|
20240725,120500,68788434,656,655,656,655,2596
|
|
20240725,120400,67085768,655,655,655,655,13
|
|
20240725,120300,67077253,655,654,655,654,174
|
|
20240725,120200,66963407,650,650,650,650,6733
|
|
20240725,120100,62586957,650,650,650,650,113
|
|
20240725,120000,62513507,650,650,650,650,0
|
|
20240725,115900,62513507,650,650,650,650,0
|
|
20240725,115800,62513507,650,650,650,650,0
|
|
20240725,115700,62513507,650,650,650,650,0
|
|
20240725,115600,62513507,650,650,650,650,0
|
|
20240725,115500,62513507,650,650,650,650,0
|
|
20240725,115400,62513507,650,650,650,650,0
|
|
20240725,115300,62513507,650,650,650,650,0
|
|
20240725,115200,62513507,650,650,650,650,1752
|
|
20240725,115100,61374707,649,649,649,649,0
|
|
20240725,115000,61374707,649,649,649,649,0
|
|
20240725,114900,61374707,649,649,649,649,97
|
|
20240725,114800,61311754,649,649,649,649,6
|
|
20240725,114700,61307860,650,650,650,650,0
|
|
20240725,114600,61307860,650,650,650,650,248
|
|
20240725,114500,61146660,650,650,650,650,0
|
|
20240725,114400,61146660,650,650,650,650,1
|
|
20240725,114300,61146010,650,650,650,650,0
|
|
20240725,114200,61146010,650,650,650,650,0
|
|
20240725,114100,61146010,650,650,650,650,0
|
|
20240725,114000,61146010,650,650,650,650,0
|
|
20240725,113900,61146010,650,650,650,650,0
|
|
20240725,113800,61146010,650,650,650,650,0
|
|
20240725,113700,61146010,650,650,650,650,0
|
|
20240725,113600,61146010,650,650,650,650,0
|
|
20240725,113500,61146010,650,650,650,650,0
|
|
20240725,113400,61146010,650,650,650,650,0
|
|
20240725,113300,61146010,650,650,650,650,654
|
|
20240725,113200,60720910,650,650,650,650,660
|
|
20240725,113100,60291910,650,650,650,650,223
|
|
20240725,113000,60146960,650,657,657,650,4432
|
|
20240725,112900,57266146,649,653,653,649,14295
|
|
20240725,112800,47972051,653,653,653,653,0
|
|
20240725,112700,47972051,653,653,653,653,0
|
|
20240725,112600,47972051,653,653,653,653,0
|
|
20240725,112500,47972051,653,653,653,653,0
|
|
20240725,112400,47972051,653,653,653,653,0
|
|
20240725,112300,47972051,653,653,653,653,0
|
|
20240725,112200,47972051,653,653,653,653,0
|
|
20240725,112100,47972051,653,653,653,653,0
|
|
20240725,112000,47972051,653,653,653,653,1
|
|
20240725,111900,47971398,653,653,653,653,0
|
|
20240725,111800,47971398,653,653,653,653,0
|
|
20240725,111700,47971398,653,653,653,653,0
|
|
20240725,111600,47971398,653,653,653,653,14
|
|
20240725,111500,47962256,652,652,652,652,0
|
|
20240725,111400,47962256,652,652,652,652,0
|
|
20240725,111300,47962256,652,653,653,652,358
|
|
20240725,111200,47728506,654,654,654,654,13
|
|
20240725,111100,47720004,653,653,653,653,0
|
|
20240725,111000,47720004,653,653,653,653,0
|
|
20240725,110900,47720004,653,654,654,653,1000
|
|
20240725,110800,47066558,654,654,654,654,0
|
|
20240725,110700,47066558,654,654,654,654,2150
|
|
20240725,110600,45660458,654,654,654,654,950
|
|
20240725,110500,45039158,654,654,654,654,0
|
|
20240725,110400,45039158,654,654,654,654,0
|
|
20240725,110300,45039158,654,654,654,654,0
|
|
20240725,110200,45039158,654,654,654,654,50
|
|
20240725,110100,45006458,654,654,654,654,0
|
|
20240725,110000,45006458,654,654,654,654,0
|
|
20240725,105900,45006458,654,654,654,654,2
|
|
20240725,105800,45005150,654,654,654,654,130
|
|
20240725,105700,44920130,654,654,654,654,0
|
|
20240725,105600,44920130,654,654,654,654,11
|
|
20240725,105500,44912936,654,654,654,654,0
|
|
20240725,105400,44912936,654,654,654,654,0
|
|
20240725,105300,44912936,654,654,654,654,0
|
|
20240725,105200,44912936,654,654,654,654,0
|
|
20240725,105100,44912936,654,654,654,654,0
|
|
20240725,105000,44912936,654,654,654,654,0
|
|
20240725,104900,44912936,654,654,654,654,100
|
|
20240725,104800,44847536,654,654,654,654,0
|
|
20240725,104700,44847536,654,654,654,654,100
|
|
20240725,104600,44782136,654,654,654,654,0
|
|
20240725,104500,44782136,654,654,654,654,50
|
|
20240725,104400,44749436,654,654,654,654,0
|
|
20240725,104300,44749436,654,655,655,654,90
|
|
20240725,104200,44690568,655,655,655,655,0
|
|
20240725,104100,44690568,655,655,655,655,0
|
|
20240725,104000,44690568,655,655,655,655,0
|
|
20240725,103900,44690568,655,655,655,655,0
|
|
20240725,103800,44690568,655,655,655,655,0
|
|
20240725,103700,44690568,655,655,655,655,0
|
|
20240725,103600,44690568,655,655,655,655,0
|
|
20240725,103500,44690568,655,655,655,655,0
|
|
20240725,103400,44690568,655,655,655,655,0
|
|
20240725,103300,44690568,655,655,655,655,0
|
|
20240725,103200,44690568,655,655,655,655,0
|
|
20240725,103100,44690568,655,655,655,655,0
|
|
20240725,103000,44690568,655,655,655,655,2
|
|
20240725,102900,44689258,655,655,655,655,0
|
|
20240725,102800,44689258,655,655,655,655,2
|
|
20240725,102700,44687948,657,657,657,657,2
|
|
20240725,102600,44686634,657,657,657,657,0
|
|
20240725,102500,44686634,657,657,657,657,10
|
|
20240725,102400,44680064,657,657,657,657,0
|
|
20240725,102300,44680064,657,657,657,657,3
|
|
20240725,102200,44678093,653,653,653,653,0
|
|
20240725,102100,44678093,653,653,653,653,0
|
|
20240725,102000,44678093,653,653,653,653,0
|
|
20240725,101900,44678093,653,653,653,653,0
|
|
20240725,101800,44678093,653,653,653,653,0
|
|
20240725,101700,44678093,653,653,653,653,0
|
|
20240725,101600,44678093,653,653,653,653,0
|
|
20240725,101500,44678093,653,653,653,653,0
|
|
20240725,101400,44678093,653,653,653,653,0
|
|
20240725,101300,44678093,653,653,653,653,10
|
|
20240725,101200,44671563,653,653,653,653,0
|
|
20240725,101100,44671563,653,653,653,653,0
|
|
20240725,101000,44671563,653,653,653,653,0
|
|
20240725,100900,44671563,653,653,653,653,0
|
|
20240725,100800,44671563,653,653,654,653,808
|
|
20240725,100700,44143938,653,653,653,653,4
|
|
20240725,100600,44141326,653,653,653,653,1
|
|
20240725,100500,44140673,655,655,655,655,0
|
|
20240725,100400,44140673,655,655,655,655,0
|
|
20240725,100300,44140673,655,655,655,655,16
|
|
20240725,100200,44130193,657,657,657,657,0
|
|
20240725,100100,44130193,657,657,657,657,1
|
|
20240725,100000,44129536,657,657,657,657,0
|
|
20240725,095900,44129536,657,657,657,657,0
|
|
20240725,095800,44129536,657,657,657,657,0
|
|
20240725,095700,44129536,657,655,657,655,3
|
|
20240725,095600,44127568,654,652,654,652,3
|
|
20240725,095500,44125609,651,651,651,651,97
|
|
20240725,095400,44062462,650,650,650,650,2
|
|
20240725,095300,44061162,650,650,650,650,2263
|
|
20240725,095200,42590212,649,652,652,649,5190
|
|
20240725,095100,39215652,651,651,651,651,0
|
|
20240725,095000,39215652,651,652,652,651,2757
|
|
20240725,094900,37420815,652,653,653,652,3115
|
|
20240725,094800,35387835,654,654,654,654,0
|
|
20240725,094700,35387835,654,654,654,654,1688
|
|
20240725,094600,34283883,654,654,654,654,0
|
|
20240725,094500,34283883,654,654,654,654,0
|
|
20240725,094400,34283883,654,657,657,654,2889
|
|
20240725,094300,32391415,656,657,657,656,110
|
|
20240725,094200,32319245,656,656,656,656,8
|
|
20240725,094100,32313997,657,657,657,657,500
|
|
20240725,094000,31985497,657,657,657,657,5
|
|
20240725,093900,31982212,658,658,658,658,1
|
|
20240725,093800,31981554,658,658,658,658,0
|
|
20240725,093700,31981554,658,658,658,658,1
|
|
20240725,093600,31980896,658,658,658,658,1
|
|
20240725,093500,31980238,658,658,658,658,37
|
|
20240725,093400,31955892,658,658,658,655,2968
|
|
20240725,093300,30011843,654,656,656,654,4058
|
|
20240725,093200,27353275,661,661,661,661,0
|
|
20240725,093100,27353275,661,661,661,661,2000
|
|
20240725,093000,26031275,661,656,661,655,5833
|
|
20240725,092900,22179969,656,656,656,656,1
|
|
20240725,092800,22179313,656,661,661,656,1690
|
|
20240725,092700,21065358,656,656,656,656,0
|
|
20240725,092600,21065358,656,656,656,656,0
|
|
20240725,092500,21065358,656,657,657,656,1516
|
|
20240725,092400,20069771,660,657,660,657,514
|
|
20240725,092300,19730681,657,657,657,657,402
|
|
20240725,092200,19466567,656,656,656,656,0
|
|
20240725,092100,19466567,656,656,657,656,260
|
|
20240725,092000,19295907,656,656,656,656,0
|
|
20240725,091900,19295907,656,656,656,656,0
|
|
20240725,091800,19295907,656,655,656,655,2428
|
|
20240725,091700,17705223,654,654,654,654,0
|
|
20240725,091600,17705223,654,654,656,654,1636
|
|
20240725,091500,16633532,656,658,658,651,5456
|
|
20240725,091400,13061035,658,658,658,658,1
|
|
20240725,091300,13060377,658,658,658,658,48
|
|
20240725,091200,13028793,658,660,660,658,737
|
|
20240725,091100,12543721,660,660,660,660,100
|
|
20240725,091000,12477721,660,660,660,660,33
|
|
20240725,090900,12455941,660,661,661,660,1834
|
|
20240725,090800,11244679,662,662,666,662,2101
|
|
20240725,090700,9853813,661,661,661,661,1178
|
|
20240725,090600,9075155,660,660,660,660,248
|
|
20240725,090500,8911475,660,660,660,660,668
|
|
20240725,090400,8470595,660,663,663,660,2450
|
|
20240725,090300,6850909,663,663,663,663,3
|
|
20240725,090200,6848920,663,663,663,663,134
|
|
20240725,090100,6760078,663,663,663,663,0
|
|
20240725,090000,6760078,663,677,678,663,10018
|