627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192400,70383675,313,313,313,313,3614
|
|
20240725,192300,70383675,313,313,313,313,0
|
|
20240725,192200,70383675,313,313,313,313,0
|
|
20240725,192100,70383675,313,313,313,313,0
|
|
20240725,192000,70383675,313,313,313,313,0
|
|
20240725,191900,70383675,313,313,313,313,0
|
|
20240725,191800,70383675,313,313,313,313,0
|
|
20240725,191700,70383675,313,313,313,313,0
|
|
20240725,191600,70383675,313,313,313,313,0
|
|
20240725,191500,70383675,313,313,313,313,0
|
|
20240725,191400,70383675,313,313,313,313,0
|
|
20240725,191300,70383675,313,313,313,313,0
|
|
20240725,191200,70383675,313,313,313,313,0
|
|
20240725,191100,70383675,313,313,313,313,0
|
|
20240725,191000,70383675,313,313,313,313,0
|
|
20240725,190900,70383675,313,313,313,313,0
|
|
20240725,190800,70383675,313,313,313,313,0
|
|
20240725,190700,70383675,313,313,313,313,0
|
|
20240725,190600,70383675,313,313,313,313,0
|
|
20240725,190500,70383675,313,313,313,313,0
|
|
20240725,190400,70383675,313,313,313,313,0
|
|
20240725,190300,70383675,313,313,313,313,0
|
|
20240725,190200,70383675,313,313,313,313,0
|
|
20240725,190100,70383675,313,313,313,313,0
|
|
20240725,190000,70383675,313,313,313,313,0
|
|
20240725,185900,70383675,313,313,313,313,0
|
|
20240725,185800,70383675,313,313,313,313,0
|
|
20240725,185700,70383675,313,313,313,313,0
|
|
20240725,185600,70383675,313,313,313,313,0
|
|
20240725,185500,70383675,313,313,313,313,0
|
|
20240725,185400,70383675,313,313,313,313,3614
|
|
20240725,185300,70383675,313,313,313,313,0
|
|
20240725,185200,70383675,313,313,313,313,0
|
|
20240725,185100,70383675,313,313,313,313,0
|
|
20240725,185000,70383675,313,313,313,313,0
|
|
20240725,184900,70383675,313,313,313,313,0
|
|
20240725,184800,70383675,313,313,313,313,0
|
|
20240725,184700,70383675,313,313,313,313,0
|
|
20240725,184600,70383675,313,313,313,313,0
|
|
20240725,184500,70383675,313,313,313,313,0
|
|
20240725,184400,70383675,313,313,313,313,0
|
|
20240725,184300,70383675,313,313,313,313,0
|
|
20240725,184200,70383675,313,313,313,313,0
|
|
20240725,184100,70383675,313,313,313,313,0
|
|
20240725,184000,70383675,313,313,313,313,0
|
|
20240725,183900,70383675,313,313,313,313,0
|
|
20240725,183800,70383675,313,313,313,313,0
|
|
20240725,183700,70383675,313,313,313,313,0
|
|
20240725,183600,70383675,313,313,313,313,0
|
|
20240725,183500,70383675,313,313,313,313,0
|
|
20240725,183400,70383675,313,313,313,313,0
|
|
20240725,183300,70383675,313,313,313,313,0
|
|
20240725,183200,70383675,313,313,313,313,0
|
|
20240725,183100,70383675,313,313,313,313,0
|
|
20240725,183000,70383675,313,313,313,313,0
|
|
20240725,182900,70383675,313,313,313,313,0
|
|
20240725,182800,70383675,313,313,313,313,0
|
|
20240725,182700,70383675,313,313,313,313,0
|
|
20240725,182600,70383675,313,313,313,313,0
|
|
20240725,182500,70383675,313,313,313,313,0
|
|
20240725,182400,70383675,313,313,313,313,3614
|
|
20240725,182300,70383675,313,313,313,313,0
|
|
20240725,182200,70383675,313,313,313,313,0
|
|
20240725,182100,70383675,313,313,313,313,0
|
|
20240725,182000,70383675,313,313,313,313,0
|
|
20240725,181900,70383675,313,313,313,313,0
|
|
20240725,181800,70383675,313,313,313,313,0
|
|
20240725,181700,70383675,313,313,313,313,0
|
|
20240725,181600,70383675,313,313,313,313,0
|
|
20240725,181500,70383675,313,313,313,313,0
|
|
20240725,181400,70383675,313,313,313,313,0
|
|
20240725,181300,70383675,313,313,313,313,0
|
|
20240725,181200,70383675,313,313,313,313,0
|
|
20240725,181100,70383675,313,313,313,313,0
|
|
20240725,181000,70383675,313,313,313,313,0
|
|
20240725,180900,70383675,313,313,313,313,0
|
|
20240725,180800,70383675,313,313,313,313,0
|
|
20240725,180700,70383675,313,313,313,313,0
|
|
20240725,180600,70383675,313,313,313,313,0
|
|
20240725,180500,70383675,313,313,313,313,0
|
|
20240725,180400,70383675,313,313,313,313,0
|
|
20240725,180300,70383675,313,313,313,313,0
|
|
20240725,180200,70383675,313,313,313,313,0
|
|
20240725,180100,70383675,313,313,313,313,0
|
|
20240725,180000,70383675,313,313,313,313,0
|
|
20240725,175900,70383675,313,313,313,313,0
|
|
20240725,175800,70383675,313,313,313,313,0
|
|
20240725,175700,70383675,313,313,313,313,0
|
|
20240725,175600,70383675,313,313,313,313,0
|
|
20240725,175500,70383675,313,313,313,313,0
|
|
20240725,175400,70383675,313,313,313,313,3614
|
|
20240725,175300,70383675,313,313,313,313,0
|
|
20240725,175200,70383675,313,313,313,313,0
|
|
20240725,175100,70383675,313,313,313,313,0
|
|
20240725,175000,70383675,313,313,313,313,0
|
|
20240725,174900,70383675,313,313,313,313,0
|
|
20240725,174800,70383675,313,313,313,313,0
|
|
20240725,174700,70383675,313,313,313,313,0
|
|
20240725,174600,70383675,313,313,313,313,0
|
|
20240725,174500,70383675,313,313,313,313,0
|
|
20240725,174400,70383675,313,313,313,313,0
|
|
20240725,174300,70383675,313,313,313,313,0
|
|
20240725,174200,70383675,313,313,313,313,0
|
|
20240725,174100,70383675,313,313,313,313,0
|
|
20240725,174000,70383675,313,313,313,313,0
|
|
20240725,173900,70383675,313,313,313,313,0
|
|
20240725,173800,70383675,313,313,313,313,0
|
|
20240725,173700,70383675,313,313,313,313,0
|
|
20240725,173600,70383675,313,313,313,313,0
|
|
20240725,173500,70383675,313,313,313,313,0
|
|
20240725,173400,70383675,313,313,313,313,0
|
|
20240725,173300,70383675,313,313,313,313,0
|
|
20240725,173200,70383675,313,313,313,313,0
|
|
20240725,173100,70383675,313,313,313,313,0
|
|
20240725,173000,70383675,313,313,313,313,0
|
|
20240725,172900,70383675,313,313,313,313,0
|
|
20240725,172800,70383675,313,313,313,313,0
|
|
20240725,172700,70383675,313,313,313,313,0
|
|
20240725,172600,70383675,313,313,313,313,0
|
|
20240725,172500,70383675,313,313,313,313,0
|
|
20240725,172400,70383675,313,313,313,313,3614
|
|
20240725,172300,70383675,313,313,313,313,0
|
|
20240725,172200,70383675,313,313,313,313,0
|
|
20240725,172100,70383675,313,313,313,313,0
|
|
20240725,172000,70383675,313,313,313,313,0
|
|
20240725,171900,70383675,313,313,313,313,0
|
|
20240725,171800,70383675,313,313,313,313,0
|
|
20240725,171700,70383675,313,313,313,313,0
|
|
20240725,171600,70383675,313,313,313,313,0
|
|
20240725,171500,70383675,313,313,313,313,0
|
|
20240725,171400,70383675,313,313,313,313,0
|
|
20240725,171300,70383675,313,313,313,313,0
|
|
20240725,171200,70383675,313,313,313,313,0
|
|
20240725,171100,70383675,313,313,313,313,0
|
|
20240725,171000,70383675,313,313,313,313,0
|
|
20240725,170900,70383675,313,313,313,313,0
|
|
20240725,170800,70383675,313,313,313,313,0
|
|
20240725,170700,70383675,313,313,313,313,0
|
|
20240725,170600,70383675,313,313,313,313,0
|
|
20240725,170500,70383675,313,313,313,313,0
|
|
20240725,170400,70383675,313,313,313,313,0
|
|
20240725,170300,70383675,313,313,313,313,0
|
|
20240725,170200,70383675,313,313,313,313,0
|
|
20240725,170100,70383675,313,313,313,313,0
|
|
20240725,170000,70383675,313,313,313,313,0
|
|
20240725,165900,70383675,313,313,313,313,0
|
|
20240725,165800,70383675,313,313,313,313,0
|
|
20240725,165700,70383675,313,313,313,313,0
|
|
20240725,165600,70383675,313,313,313,313,0
|
|
20240725,165500,70383675,313,313,313,313,0
|
|
20240725,165400,70383675,313,313,313,313,3614
|
|
20240725,165300,70383675,313,313,313,313,0
|
|
20240725,165200,70383675,313,313,313,313,0
|
|
20240725,165100,70383675,313,313,313,313,0
|
|
20240725,165000,70383675,313,313,313,313,0
|
|
20240725,164900,70383675,313,313,313,313,0
|
|
20240725,164800,70383675,313,313,313,313,0
|
|
20240725,164700,70383675,313,313,313,313,0
|
|
20240725,164600,70383675,313,313,313,313,0
|
|
20240725,164500,70383675,313,313,313,313,0
|
|
20240725,164400,70383675,313,313,313,313,0
|
|
20240725,164300,70383675,313,313,313,313,0
|
|
20240725,164200,70383675,313,313,313,313,0
|
|
20240725,164100,70383675,313,313,313,313,0
|
|
20240725,164000,70383675,313,313,313,313,0
|
|
20240725,163900,70383675,313,313,313,313,0
|
|
20240725,163800,70383675,313,313,313,313,0
|
|
20240725,163700,70383675,313,313,313,313,0
|
|
20240725,163600,70383675,313,313,313,313,0
|
|
20240725,163500,70383675,313,313,313,313,0
|
|
20240725,163400,70383675,313,313,313,313,0
|
|
20240725,163300,70383675,313,313,313,313,0
|
|
20240725,163200,70383675,313,313,313,313,0
|
|
20240725,163100,70383675,313,313,313,313,0
|
|
20240725,163000,70383675,313,313,313,313,0
|
|
20240725,162900,70383675,313,313,313,313,0
|
|
20240725,162800,70383675,313,313,313,313,0
|
|
20240725,162700,70383675,313,313,313,313,0
|
|
20240725,162600,70383675,313,313,313,313,0
|
|
20240725,162500,70383675,313,313,313,313,0
|
|
20240725,162400,70383675,313,313,313,313,3614
|
|
20240725,162300,70383675,313,313,313,313,0
|
|
20240725,162200,70383675,313,313,313,313,0
|
|
20240725,162100,70383675,313,313,313,313,0
|
|
20240725,162000,70383675,313,313,313,313,0
|
|
20240725,161900,70383675,313,313,313,313,0
|
|
20240725,161800,70383675,313,313,313,313,0
|
|
20240725,161700,70383675,313,313,313,313,0
|
|
20240725,161600,70383675,313,313,313,313,0
|
|
20240725,161500,70383675,313,313,313,313,0
|
|
20240725,161400,70383675,313,313,313,313,0
|
|
20240725,161300,70383675,313,313,313,313,0
|
|
20240725,161200,70383675,313,313,313,313,0
|
|
20240725,161100,70383675,313,313,313,313,0
|
|
20240725,161000,70383675,313,313,313,313,0
|
|
20240725,160900,70383675,313,313,313,313,0
|
|
20240725,160800,70383675,313,313,313,313,0
|
|
20240725,160700,70383675,313,313,313,313,0
|
|
20240725,160600,70383675,313,313,313,313,0
|
|
20240725,160500,70383675,313,313,313,313,0
|
|
20240725,160400,70383675,313,313,313,313,0
|
|
20240725,160300,70383675,313,313,313,313,0
|
|
20240725,160200,70383675,313,313,313,313,0
|
|
20240725,160100,70383675,313,313,313,313,0
|
|
20240725,160000,70383675,313,313,313,313,0
|
|
20240725,155900,70383675,313,313,313,313,0
|
|
20240725,155800,70383675,313,313,313,313,0
|
|
20240725,155700,70383675,313,313,313,313,0
|
|
20240725,155600,70383675,313,313,313,313,0
|
|
20240725,155500,70383675,313,313,313,313,0
|
|
20240725,155400,70383675,313,313,313,313,3614
|
|
20240725,155300,70383675,313,313,313,313,0
|
|
20240725,155200,70383675,313,313,313,313,0
|
|
20240725,155100,70383675,313,313,313,313,0
|
|
20240725,155000,70383675,313,313,313,313,0
|
|
20240725,154900,70383675,313,313,313,313,0
|
|
20240725,154800,70383675,313,313,313,313,0
|
|
20240725,154700,70383675,313,313,313,313,0
|
|
20240725,154600,70383675,313,313,313,313,0
|
|
20240725,154500,70383675,313,313,313,313,0
|
|
20240725,154400,70383675,313,313,313,313,0
|
|
20240725,154300,70383675,313,313,313,313,0
|
|
20240725,154200,70383675,313,313,313,313,0
|
|
20240725,154100,70383675,313,313,313,313,0
|
|
20240725,154000,70383675,313,313,313,313,0
|
|
20240725,153900,70383675,313,313,313,313,0
|
|
20240725,153800,70383675,313,313,313,313,0
|
|
20240725,153700,70383675,313,313,313,313,0
|
|
20240725,153600,70383675,313,313,313,313,0
|
|
20240725,153500,70383675,313,313,313,313,0
|
|
20240725,153400,70383675,313,313,313,313,0
|
|
20240725,153300,70383675,313,313,313,313,0
|
|
20240725,153200,70383675,313,313,313,313,0
|
|
20240725,153100,70383675,313,313,313,313,0
|
|
20240725,153000,70383675,313,313,313,313,3614
|
|
20240725,152900,69252493,316,316,316,316,0
|
|
20240725,152800,69252493,316,316,316,316,0
|
|
20240725,152700,69252493,316,316,316,316,0
|
|
20240725,152600,69252493,316,316,316,316,0
|
|
20240725,152500,69252493,316,316,316,316,0
|
|
20240725,152400,69252493,316,316,316,316,0
|
|
20240725,152300,69252493,316,316,316,316,0
|
|
20240725,152200,69252493,316,316,316,316,0
|
|
20240725,152100,69252493,316,316,316,316,0
|
|
20240725,152000,69252493,316,316,316,316,0
|
|
20240725,151900,69252493,316,316,316,316,394
|
|
20240725,151800,69127989,313,317,317,313,716
|
|
20240725,151700,68902798,317,317,317,317,0
|
|
20240725,151600,68902798,317,317,317,317,0
|
|
20240725,151500,68902798,317,317,317,317,100
|
|
20240725,151400,68871098,317,317,317,317,0
|
|
20240725,151300,68871098,317,317,317,317,2
|
|
20240725,151200,68870464,316,316,316,316,0
|
|
20240725,151100,68870464,316,316,316,316,0
|
|
20240725,151000,68870464,316,316,316,316,0
|
|
20240725,150900,68870464,316,316,316,316,0
|
|
20240725,150800,68870464,316,316,316,316,1707
|
|
20240725,150700,68331052,316,316,316,316,144
|
|
20240725,150600,68285548,316,316,316,316,236
|
|
20240725,150500,68210972,315,315,315,315,184
|
|
20240725,150400,68153012,315,315,315,315,119
|
|
20240725,150300,68115527,316,316,316,316,100
|
|
20240725,150200,68083927,316,316,316,316,202
|
|
20240725,150100,68020095,317,317,317,317,1
|
|
20240725,150000,68019778,317,317,317,317,0
|
|
20240725,145900,68019778,317,317,317,317,0
|
|
20240725,145800,68019778,317,317,317,317,99
|
|
20240725,145700,67988395,319,318,319,318,3145
|
|
20240725,145600,66988284,318,318,318,318,0
|
|
20240725,145500,66988284,318,318,318,318,0
|
|
20240725,145400,66988284,318,317,318,317,500
|
|
20240725,145300,66829650,318,318,318,318,500
|
|
20240725,145200,66670650,318,318,318,318,0
|
|
20240725,145100,66670650,318,318,318,318,0
|
|
20240725,145000,66670650,318,318,318,318,100
|
|
20240725,144900,66638850,318,318,318,318,0
|
|
20240725,144800,66638850,318,318,318,318,0
|
|
20240725,144700,66638850,318,318,318,318,0
|
|
20240725,144600,66638850,318,318,318,315,8100
|
|
20240725,144500,64078563,319,319,319,319,0
|
|
20240725,144400,64078563,319,319,319,319,0
|
|
20240725,144300,64078563,319,319,319,319,4
|
|
20240725,144200,64077287,319,319,319,319,0
|
|
20240725,144100,64077287,319,319,319,319,11
|
|
20240725,144000,64073778,318,318,318,318,500
|
|
20240725,143900,63914778,318,318,318,318,450
|
|
20240725,143800,63771678,318,318,318,318,400
|
|
20240725,143700,63644478,318,318,318,318,2009
|
|
20240725,143600,63005616,318,318,318,318,0
|
|
20240725,143500,63005616,318,318,318,318,1
|
|
20240725,143400,63005298,317,317,317,317,572
|
|
20240725,143300,62823974,317,317,317,317,315
|
|
20240725,143200,62724119,317,317,317,317,0
|
|
20240725,143100,62724119,317,317,317,317,0
|
|
20240725,143000,62724119,317,317,317,317,1
|
|
20240725,142900,62723802,315,315,315,315,0
|
|
20240725,142800,62723802,315,315,315,315,0
|
|
20240725,142700,62723802,315,315,315,315,308
|
|
20240725,142600,62626782,317,317,317,317,0
|
|
20240725,142500,62626782,317,317,317,317,0
|
|
20240725,142400,62626782,317,317,317,317,1
|
|
20240725,142300,62626465,315,315,315,315,0
|
|
20240725,142200,62626465,315,315,315,315,0
|
|
20240725,142100,62626465,315,315,315,315,0
|
|
20240725,142000,62626465,315,315,315,315,0
|
|
20240725,141900,62626465,315,315,315,315,456
|
|
20240725,141800,62482825,316,316,316,316,0
|
|
20240725,141700,62482825,316,316,316,316,1544
|
|
20240725,141600,61994921,317,317,317,317,0
|
|
20240725,141500,61994921,317,317,317,317,0
|
|
20240725,141400,61994921,317,317,317,317,0
|
|
20240725,141300,61994921,317,317,317,317,0
|
|
20240725,141200,61994921,317,318,318,317,249
|
|
20240725,141100,61915986,318,318,318,318,0
|
|
20240725,141000,61915986,318,318,318,318,0
|
|
20240725,140900,61915986,318,318,318,318,1101
|
|
20240725,140800,61565868,321,321,321,321,0
|
|
20240725,140700,61565868,321,321,321,321,0
|
|
20240725,140600,61565868,321,321,321,321,0
|
|
20240725,140500,61565868,321,321,321,321,0
|
|
20240725,140400,61565868,321,321,321,321,1
|
|
20240725,140300,61565547,320,320,320,320,9376
|
|
20240725,140200,58565227,320,320,320,320,0
|
|
20240725,140100,58565227,320,320,320,320,124
|
|
20240725,140000,58525547,320,320,320,320,0
|
|
20240725,135900,58525547,320,320,320,318,1011
|
|
20240725,135800,58203044,319,318,319,318,2989
|
|
20240725,135700,57250541,317,317,317,317,333
|
|
20240725,135600,57144980,317,317,317,317,0
|
|
20240725,135500,57144980,317,317,317,317,0
|
|
20240725,135400,57144980,317,317,317,317,0
|
|
20240725,135300,57144980,317,317,317,317,0
|
|
20240725,135200,57144980,317,317,317,317,0
|
|
20240725,135100,57144980,317,317,317,317,0
|
|
20240725,135000,57144980,317,317,317,317,0
|
|
20240725,134900,57144980,317,317,317,317,0
|
|
20240725,134800,57144980,317,317,317,317,0
|
|
20240725,134700,57144980,317,317,317,317,0
|
|
20240725,134600,57144980,317,317,317,317,10
|
|
20240725,134500,57141810,318,318,318,318,0
|
|
20240725,134400,57141810,318,318,318,318,22
|
|
20240725,134300,57134814,318,318,318,318,0
|
|
20240725,134200,57134814,318,318,318,318,0
|
|
20240725,134100,57134814,318,316,318,316,3100
|
|
20240725,134000,56150718,315,315,315,315,186
|
|
20240725,133900,56092128,316,316,316,316,20
|
|
20240725,133800,56085808,316,317,317,316,2246
|
|
20240725,133700,55375663,317,317,317,317,1379
|
|
20240725,133600,54938520,320,315,320,315,10000
|
|
20240725,133500,51756170,315,315,315,315,16
|
|
20240725,133400,51751130,315,315,315,315,0
|
|
20240725,133300,51751130,315,316,316,315,223
|
|
20240725,133200,51680883,317,321,321,317,486
|
|
20240725,133100,51526817,314,315,321,314,10100
|
|
20240725,133000,48327694,315,315,315,315,0
|
|
20240725,132900,48327694,315,315,315,315,0
|
|
20240725,132800,48327694,315,315,315,315,0
|
|
20240725,132700,48327694,315,315,315,314,279
|
|
20240725,132600,48240086,314,314,314,314,0
|
|
20240725,132500,48240086,314,314,314,314,106
|
|
20240725,132400,48206802,314,314,314,314,0
|
|
20240725,132300,48206802,314,314,314,314,984
|
|
20240725,132200,47897826,313,313,313,313,168
|
|
20240725,132100,47845242,313,313,313,313,0
|
|
20240725,132000,47845242,313,313,313,313,0
|
|
20240725,131900,47845242,313,313,313,313,392
|
|
20240725,131800,47722546,313,313,313,313,0
|
|
20240725,131700,47722546,313,313,313,313,0
|
|
20240725,131600,47722546,313,313,313,313,0
|
|
20240725,131500,47722546,313,313,313,313,0
|
|
20240725,131400,47722546,313,313,313,313,30
|
|
20240725,131300,47713156,314,314,314,314,0
|
|
20240725,131200,47713156,314,314,314,314,0
|
|
20240725,131100,47713156,314,314,314,314,0
|
|
20240725,131000,47713156,314,314,314,314,0
|
|
20240725,130900,47713156,314,314,314,314,0
|
|
20240725,130800,47713156,314,314,314,314,0
|
|
20240725,130700,47713156,314,314,314,314,0
|
|
20240725,130600,47713156,314,314,314,314,0
|
|
20240725,130500,47713156,314,314,314,314,0
|
|
20240725,130400,47713156,314,314,314,314,0
|
|
20240725,130300,47713156,314,314,314,314,0
|
|
20240725,130200,47713156,314,314,314,314,0
|
|
20240725,130100,47713156,314,314,314,314,0
|
|
20240725,130000,47713156,314,314,314,314,0
|
|
20240725,125900,47713156,314,314,314,314,0
|
|
20240725,125800,47713156,314,314,314,314,1
|
|
20240725,125700,47712842,313,313,313,313,0
|
|
20240725,125600,47712842,313,314,314,313,3473
|
|
20240725,125500,46625693,314,314,314,314,44
|
|
20240725,125400,46611877,314,314,314,314,11
|
|
20240725,125300,46608423,314,314,314,314,0
|
|
20240725,125200,46608423,314,314,314,314,0
|
|
20240725,125100,46608423,314,314,314,314,0
|
|
20240725,125000,46608423,314,314,314,314,0
|
|
20240725,124900,46608423,314,314,314,314,0
|
|
20240725,124800,46608423,314,314,314,314,0
|
|
20240725,124700,46608423,314,314,314,314,1
|
|
20240725,124600,46608109,314,314,314,313,780
|
|
20240725,124500,46363260,314,314,314,314,5
|
|
20240725,124400,46361690,314,314,314,314,16
|
|
20240725,124300,46356666,314,314,314,314,7
|
|
20240725,124200,46354468,314,314,314,313,56
|
|
20240725,124100,46336912,314,314,314,314,0
|
|
20240725,124000,46336912,314,314,314,314,0
|
|
20240725,123900,46336912,314,314,314,314,0
|
|
20240725,123800,46336912,314,314,314,314,0
|
|
20240725,123700,46336912,314,314,314,314,0
|
|
20240725,123600,46336912,314,314,314,314,6
|
|
20240725,123500,46335028,314,314,314,314,6
|
|
20240725,123400,46333144,314,314,314,314,0
|
|
20240725,123300,46333144,314,314,314,314,0
|
|
20240725,123200,46333144,314,314,314,314,10
|
|
20240725,123100,46330004,314,314,314,314,4
|
|
20240725,123000,46328748,314,314,314,314,0
|
|
20240725,122900,46328748,314,314,314,314,0
|
|
20240725,122800,46328748,314,314,314,314,0
|
|
20240725,122700,46328748,314,314,314,314,6
|
|
20240725,122600,46326864,314,314,314,314,0
|
|
20240725,122500,46326864,314,314,314,314,0
|
|
20240725,122400,46326864,314,314,314,314,20
|
|
20240725,122300,46320584,314,314,314,314,111
|
|
20240725,122200,46285730,314,314,314,314,0
|
|
20240725,122100,46285730,314,314,314,314,1
|
|
20240725,122000,46285416,313,313,313,313,13
|
|
20240725,121900,46281347,312,312,312,312,0
|
|
20240725,121800,46281347,312,312,312,312,0
|
|
20240725,121700,46281347,312,312,312,312,0
|
|
20240725,121600,46281347,312,312,312,312,0
|
|
20240725,121500,46281347,312,312,312,312,0
|
|
20240725,121400,46281347,312,312,312,312,0
|
|
20240725,121300,46281347,312,312,312,312,0
|
|
20240725,121200,46281347,312,312,312,312,0
|
|
20240725,121100,46281347,312,312,312,312,0
|
|
20240725,121000,46281347,312,312,312,312,0
|
|
20240725,120900,46281347,312,312,312,312,0
|
|
20240725,120800,46281347,312,312,312,312,0
|
|
20240725,120700,46281347,312,312,312,312,0
|
|
20240725,120600,46281347,312,312,312,312,31
|
|
20240725,120500,46271675,314,314,314,314,0
|
|
20240725,120400,46271675,314,313,314,313,26
|
|
20240725,120300,46263536,312,312,312,312,274
|
|
20240725,120200,46178048,312,312,312,312,0
|
|
20240725,120100,46178048,312,312,312,312,0
|
|
20240725,120000,46178048,312,312,312,312,0
|
|
20240725,115900,46178048,312,312,312,312,0
|
|
20240725,115800,46178048,312,312,312,312,200
|
|
20240725,115700,46115648,312,312,312,312,0
|
|
20240725,115600,46115648,312,312,312,312,500
|
|
20240725,115500,45959648,312,312,312,312,0
|
|
20240725,115400,45959648,312,312,312,312,0
|
|
20240725,115300,45959648,312,312,312,312,0
|
|
20240725,115200,45959648,312,312,312,312,0
|
|
20240725,115100,45959648,312,312,312,312,0
|
|
20240725,115000,45959648,312,312,312,312,0
|
|
20240725,114900,45959648,312,312,312,312,300
|
|
20240725,114800,45866048,313,313,313,313,100
|
|
20240725,114700,45834748,314,314,314,314,0
|
|
20240725,114600,45834748,314,314,314,314,0
|
|
20240725,114500,45834748,314,314,314,314,0
|
|
20240725,114400,45834748,314,314,314,314,5
|
|
20240725,114300,45833178,314,314,314,314,0
|
|
20240725,114200,45833178,314,314,314,314,0
|
|
20240725,114100,45833178,314,314,314,314,0
|
|
20240725,114000,45833178,314,314,314,314,0
|
|
20240725,113900,45833178,314,314,314,314,0
|
|
20240725,113800,45833178,314,314,314,314,1
|
|
20240725,113700,45832864,312,312,312,312,1000
|
|
20240725,113600,45520864,312,312,312,312,0
|
|
20240725,113500,45520864,312,312,312,312,0
|
|
20240725,113400,45520864,312,312,312,312,200
|
|
20240725,113300,45458464,313,313,313,313,0
|
|
20240725,113200,45458464,313,313,313,313,0
|
|
20240725,113100,45458464,313,313,313,313,0
|
|
20240725,113000,45458464,313,313,313,313,83
|
|
20240725,112900,45432485,313,313,313,313,0
|
|
20240725,112800,45432485,313,313,313,313,2
|
|
20240725,112700,45431859,313,313,313,313,0
|
|
20240725,112600,45431859,313,313,313,313,0
|
|
20240725,112500,45431859,313,313,313,313,0
|
|
20240725,112400,45431859,313,313,313,313,0
|
|
20240725,112300,45431859,313,313,313,313,0
|
|
20240725,112200,45431859,313,313,313,313,402
|
|
20240725,112100,45306033,312,312,312,312,0
|
|
20240725,112000,45306033,312,312,312,312,1308
|
|
20240725,111900,44897937,311,311,311,311,200
|
|
20240725,111800,44835737,311,311,311,311,161
|
|
20240725,111700,44785666,311,311,311,311,0
|
|
20240725,111600,44785666,311,311,311,311,0
|
|
20240725,111500,44785666,311,311,311,311,0
|
|
20240725,111400,44785666,311,311,311,311,0
|
|
20240725,111300,44785666,311,311,311,311,653
|
|
20240725,111200,44582583,311,311,311,311,0
|
|
20240725,111100,44582583,311,312,312,311,8
|
|
20240725,111000,44580093,312,311,312,311,179
|
|
20240725,110900,44524345,311,311,311,311,39
|
|
20240725,110800,44512216,311,311,311,311,0
|
|
20240725,110700,44512216,311,311,311,311,3
|
|
20240725,110600,44511283,313,313,313,313,790
|
|
20240725,110500,44264013,311,311,311,311,0
|
|
20240725,110400,44264013,311,311,311,311,0
|
|
20240725,110300,44264013,311,311,311,311,0
|
|
20240725,110200,44264013,311,313,313,311,295
|
|
20240725,110100,44171807,313,313,313,313,0
|
|
20240725,110000,44171807,313,313,313,313,0
|
|
20240725,105900,44171807,313,313,313,313,20
|
|
20240725,105800,44165547,313,313,313,313,30
|
|
20240725,105700,44156157,313,313,313,313,3
|
|
20240725,105600,44155218,314,312,315,312,7221
|
|
20240725,105500,41893199,310,310,310,310,1050
|
|
20240725,105400,41567699,310,310,310,310,30
|
|
20240725,105300,41558399,311,311,311,311,5049
|
|
20240725,105200,39988160,309,310,310,309,1098
|
|
20240725,105100,39648778,310,310,310,310,53
|
|
20240725,105000,39632348,309,310,310,309,100
|
|
20240725,104900,39601422,310,310,310,310,55
|
|
20240725,104800,39584372,310,310,310,310,11
|
|
20240725,104700,39580962,309,309,309,309,0
|
|
20240725,104600,39580962,309,310,310,309,33571
|
|
20240725,104500,29201193,310,310,310,310,0
|
|
20240725,104400,29201193,310,312,312,310,12341
|
|
20240725,104300,25369421,312,312,312,312,0
|
|
20240725,104200,25369421,312,312,312,312,5000
|
|
20240725,104100,23809421,313,313,313,313,0
|
|
20240725,104000,23809421,313,313,313,313,1570
|
|
20240725,103900,23318011,315,315,315,315,112
|
|
20240725,103800,23282731,315,315,315,315,0
|
|
20240725,103700,23282731,315,315,315,315,5
|
|
20240725,103600,23281156,313,313,313,313,0
|
|
20240725,103500,23281156,313,314,314,313,5000
|
|
20240725,103400,21715453,315,315,315,314,333
|
|
20240725,103300,21610870,314,314,314,314,0
|
|
20240725,103200,21610870,314,314,314,314,31
|
|
20240725,103100,21601136,315,315,315,315,4
|
|
20240725,103000,21599876,315,315,315,315,0
|
|
20240725,102900,21599876,315,315,315,315,317
|
|
20240725,102800,21500021,315,315,315,315,1
|
|
20240725,102700,21499706,314,314,314,314,0
|
|
20240725,102600,21499706,314,314,314,314,0
|
|
20240725,102500,21499706,314,314,314,314,0
|
|
20240725,102400,21499706,314,314,314,314,0
|
|
20240725,102300,21499706,314,314,314,314,10
|
|
20240725,102200,21496566,313,313,313,313,0
|
|
20240725,102100,21496566,313,313,313,313,0
|
|
20240725,102000,21496566,313,313,313,313,0
|
|
20240725,101900,21496566,313,313,313,313,0
|
|
20240725,101800,21496566,313,313,313,313,0
|
|
20240725,101700,21496566,313,313,313,313,0
|
|
20240725,101600,21496566,313,313,313,313,0
|
|
20240725,101500,21496566,313,313,313,313,0
|
|
20240725,101400,21496566,313,313,313,313,0
|
|
20240725,101300,21496566,313,315,315,313,2083
|
|
20240725,101200,20840731,315,315,315,315,6
|
|
20240725,101100,20838841,314,314,314,314,0
|
|
20240725,101000,20838841,314,314,314,314,0
|
|
20240725,100900,20838841,314,314,314,314,0
|
|
20240725,100800,20838841,314,314,314,314,3226
|
|
20240725,100700,19825877,313,313,313,313,100
|
|
20240725,100600,19794577,312,312,312,312,1400
|
|
20240725,100500,19357777,314,313,314,313,3
|
|
20240725,100400,19356837,313,314,314,313,218
|
|
20240725,100300,19288583,314,314,314,314,0
|
|
20240725,100200,19288583,314,314,314,314,5
|
|
20240725,100100,19287013,314,314,314,314,20
|
|
20240725,100000,19280733,314,314,314,314,1
|
|
20240725,095900,19280419,314,314,314,314,3
|
|
20240725,095800,19279477,314,314,314,314,22
|
|
20240725,095700,19272569,314,314,314,314,113
|
|
20240725,095600,19237087,314,314,314,314,1
|
|
20240725,095500,19236773,313,313,313,313,2411
|
|
20240725,095400,18482130,313,313,313,313,0
|
|
20240725,095300,18482130,313,313,313,313,0
|
|
20240725,095200,18482130,313,313,313,313,148
|
|
20240725,095100,18435806,313,313,313,313,301
|
|
20240725,095000,18341593,314,314,314,314,2
|
|
20240725,094900,18340965,315,315,315,315,0
|
|
20240725,094800,18340965,315,315,315,315,0
|
|
20240725,094700,18340965,315,312,315,312,1000
|
|
20240725,094600,18028960,312,312,312,312,1002
|
|
20240725,094500,17716336,312,312,312,311,5385
|
|
20240725,094400,16038196,312,312,312,312,2000
|
|
20240725,094300,15414196,313,313,313,313,0
|
|
20240725,094200,15414196,313,313,313,313,100
|
|
20240725,094100,15382896,313,313,313,313,9
|
|
20240725,094000,15380079,314,314,314,314,0
|
|
20240725,093900,15380079,314,314,314,314,12
|
|
20240725,093800,15376311,314,313,314,312,3029
|
|
20240725,093700,14431207,314,314,314,314,2
|
|
20240725,093600,14430579,314,314,314,314,5
|
|
20240725,093500,14429009,313,313,313,313,1
|
|
20240725,093400,14428696,315,315,315,315,1
|
|
20240725,093300,14428381,315,313,315,313,947
|
|
20240725,093200,14131954,314,314,314,314,40
|
|
20240725,093100,14119394,314,314,314,314,0
|
|
20240725,093000,14119394,314,314,314,314,19
|
|
20240725,092900,14113428,314,314,314,313,114
|
|
20240725,092800,14077732,314,314,314,314,0
|
|
20240725,092700,14077732,314,315,315,314,460
|
|
20240725,092600,13933225,315,315,315,315,0
|
|
20240725,092500,13933225,315,315,315,315,4
|
|
20240725,092400,13931965,314,314,314,314,628
|
|
20240725,092300,13734773,314,313,314,313,134
|
|
20240725,092200,13692827,314,314,314,314,8
|
|
20240725,092100,13690315,313,314,314,313,56
|
|
20240725,092000,13672781,314,314,314,314,7
|
|
20240725,091900,13670583,314,314,314,314,91
|
|
20240725,091800,13642009,315,315,315,315,10
|
|
20240725,091700,13638859,315,314,316,314,342
|
|
20240725,091600,13531349,314,314,314,314,0
|
|
20240725,091500,13531349,314,314,314,314,447
|
|
20240725,091400,13390991,314,314,314,314,16
|
|
20240725,091300,13385967,314,314,314,314,0
|
|
20240725,091200,13385967,314,314,314,314,9
|
|
20240725,091100,13383141,314,314,314,314,1
|
|
20240725,091000,13382827,314,314,314,314,12
|
|
20240725,090900,13379059,314,314,314,314,28
|
|
20240725,090800,13370267,314,314,314,314,1
|
|
20240725,090700,13369953,314,312,314,312,1201
|
|
20240725,090600,12995199,314,314,314,314,106
|
|
20240725,090500,12961915,314,314,314,312,525
|
|
20240725,090400,12798062,314,314,314,314,227
|
|
20240725,090300,12726784,315,317,317,315,1490
|
|
20240725,090200,12256471,317,311,317,311,19802
|
|
20240725,090100,6070812,311,312,312,311,54
|
|
20240725,090000,6054014,312,308,317,308,19652
|