627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192400,112346218,309,309,309,309,2997
|
|
20240725,192300,112346218,309,309,309,309,0
|
|
20240725,192200,112346218,309,309,309,309,0
|
|
20240725,192100,112346218,309,309,309,309,0
|
|
20240725,192000,112346218,309,309,309,309,0
|
|
20240725,191900,112346218,309,309,309,309,0
|
|
20240725,191800,112346218,309,309,309,309,0
|
|
20240725,191700,112346218,309,309,309,309,0
|
|
20240725,191600,112346218,309,309,309,309,0
|
|
20240725,191500,112346218,309,309,309,309,0
|
|
20240725,191400,112346218,309,309,309,309,0
|
|
20240725,191300,112346218,309,309,309,309,0
|
|
20240725,191200,112346218,309,309,309,309,0
|
|
20240725,191100,112346218,309,309,309,309,0
|
|
20240725,191000,112346218,309,309,309,309,0
|
|
20240725,190900,112346218,309,309,309,309,0
|
|
20240725,190800,112346218,309,309,309,309,0
|
|
20240725,190700,112346218,309,309,309,309,0
|
|
20240725,190600,112346218,309,309,309,309,0
|
|
20240725,190500,112346218,309,309,309,309,0
|
|
20240725,190400,112346218,309,309,309,309,0
|
|
20240725,190300,112346218,309,309,309,309,0
|
|
20240725,190200,112346218,309,309,309,309,0
|
|
20240725,190100,112346218,309,309,309,309,0
|
|
20240725,190000,112346218,309,309,309,309,0
|
|
20240725,185900,112346218,309,309,309,309,0
|
|
20240725,185800,112346218,309,309,309,309,0
|
|
20240725,185700,112346218,309,309,309,309,0
|
|
20240725,185600,112346218,309,309,309,309,0
|
|
20240725,185500,112346218,309,309,309,309,0
|
|
20240725,185400,112346218,309,309,309,309,2997
|
|
20240725,185300,112346218,309,309,309,309,0
|
|
20240725,185200,112346218,309,309,309,309,0
|
|
20240725,185100,112346218,309,309,309,309,0
|
|
20240725,185000,112346218,309,309,309,309,0
|
|
20240725,184900,112346218,309,309,309,309,0
|
|
20240725,184800,112346218,309,309,309,309,0
|
|
20240725,184700,112346218,309,309,309,309,0
|
|
20240725,184600,112346218,309,309,309,309,0
|
|
20240725,184500,112346218,309,309,309,309,0
|
|
20240725,184400,112346218,309,309,309,309,0
|
|
20240725,184300,112346218,309,309,309,309,0
|
|
20240725,184200,112346218,309,309,309,309,0
|
|
20240725,184100,112346218,309,309,309,309,0
|
|
20240725,184000,112346218,309,309,309,309,0
|
|
20240725,183900,112346218,309,309,309,309,0
|
|
20240725,183800,112346218,309,309,309,309,0
|
|
20240725,183700,112346218,309,309,309,309,0
|
|
20240725,183600,112346218,309,309,309,309,0
|
|
20240725,183500,112346218,309,309,309,309,0
|
|
20240725,183400,112346218,309,309,309,309,0
|
|
20240725,183300,112346218,309,309,309,309,0
|
|
20240725,183200,112346218,309,309,309,309,0
|
|
20240725,183100,112346218,309,309,309,309,0
|
|
20240725,183000,112346218,309,309,309,309,0
|
|
20240725,182900,112346218,309,309,309,309,0
|
|
20240725,182800,112346218,309,309,309,309,0
|
|
20240725,182700,112346218,309,309,309,309,0
|
|
20240725,182600,112346218,309,309,309,309,0
|
|
20240725,182500,112346218,309,309,309,309,0
|
|
20240725,182400,112346218,309,309,309,309,2997
|
|
20240725,182300,112346218,309,309,309,309,0
|
|
20240725,182200,112346218,309,309,309,309,0
|
|
20240725,182100,112346218,309,309,309,309,0
|
|
20240725,182000,112346218,309,309,309,309,0
|
|
20240725,181900,112346218,309,309,309,309,0
|
|
20240725,181800,112346218,309,309,309,309,0
|
|
20240725,181700,112346218,309,309,309,309,0
|
|
20240725,181600,112346218,309,309,309,309,0
|
|
20240725,181500,112346218,309,309,309,309,0
|
|
20240725,181400,112346218,309,309,309,309,0
|
|
20240725,181300,112346218,309,309,309,309,0
|
|
20240725,181200,112346218,309,309,309,309,0
|
|
20240725,181100,112346218,309,309,309,309,0
|
|
20240725,181000,112346218,309,309,309,309,0
|
|
20240725,180900,112346218,309,309,309,309,0
|
|
20240725,180800,112346218,309,309,309,309,0
|
|
20240725,180700,112346218,309,309,309,309,0
|
|
20240725,180600,112346218,309,309,309,309,0
|
|
20240725,180500,112346218,309,309,309,309,0
|
|
20240725,180400,112346218,309,309,309,309,0
|
|
20240725,180300,112346218,309,309,309,309,0
|
|
20240725,180200,112346218,309,309,309,309,0
|
|
20240725,180100,112346218,309,309,309,309,0
|
|
20240725,180000,112346218,309,309,309,309,0
|
|
20240725,175900,112346218,309,309,309,309,0
|
|
20240725,175800,112346218,309,309,309,309,0
|
|
20240725,175700,112346218,309,309,309,309,0
|
|
20240725,175600,112346218,309,309,309,309,0
|
|
20240725,175500,112346218,309,309,309,309,0
|
|
20240725,175400,112346218,309,309,309,309,2997
|
|
20240725,175300,112346218,309,309,309,309,0
|
|
20240725,175200,112346218,309,309,309,309,0
|
|
20240725,175100,112346218,309,309,309,309,0
|
|
20240725,175000,112346218,309,309,309,309,0
|
|
20240725,174900,112346218,309,309,309,309,0
|
|
20240725,174800,112346218,309,309,309,309,0
|
|
20240725,174700,112346218,309,309,309,309,0
|
|
20240725,174600,112346218,309,309,309,309,0
|
|
20240725,174500,112346218,309,309,309,309,0
|
|
20240725,174400,112346218,309,309,309,309,0
|
|
20240725,174300,112346218,309,309,309,309,0
|
|
20240725,174200,112346218,309,309,309,309,0
|
|
20240725,174100,112346218,309,309,309,309,0
|
|
20240725,174000,112346218,309,309,309,309,0
|
|
20240725,173900,112346218,309,309,309,309,0
|
|
20240725,173800,112346218,309,309,309,309,0
|
|
20240725,173700,112346218,309,309,309,309,0
|
|
20240725,173600,112346218,309,309,309,309,0
|
|
20240725,173500,112346218,309,309,309,309,0
|
|
20240725,173400,112346218,309,309,309,309,0
|
|
20240725,173300,112346218,309,309,309,309,0
|
|
20240725,173200,112346218,309,309,309,309,0
|
|
20240725,173100,112346218,309,309,309,309,0
|
|
20240725,173000,112346218,309,309,309,309,0
|
|
20240725,172900,112346218,309,309,309,309,0
|
|
20240725,172800,112346218,309,309,309,309,0
|
|
20240725,172700,112346218,309,309,309,309,0
|
|
20240725,172600,112346218,309,309,309,309,0
|
|
20240725,172500,112346218,309,309,309,309,0
|
|
20240725,172400,112346218,309,309,309,309,2997
|
|
20240725,172300,112346218,309,309,309,309,0
|
|
20240725,172200,112346218,309,309,309,309,0
|
|
20240725,172100,112346218,309,309,309,309,0
|
|
20240725,172000,112346218,309,309,309,309,0
|
|
20240725,171900,112346218,309,309,309,309,0
|
|
20240725,171800,112346218,309,309,309,309,0
|
|
20240725,171700,112346218,309,309,309,309,0
|
|
20240725,171600,112346218,309,309,309,309,0
|
|
20240725,171500,112346218,309,309,309,309,0
|
|
20240725,171400,112346218,309,309,309,309,0
|
|
20240725,171300,112346218,309,309,309,309,0
|
|
20240725,171200,112346218,309,309,309,309,0
|
|
20240725,171100,112346218,309,309,309,309,0
|
|
20240725,171000,112346218,309,309,309,309,0
|
|
20240725,170900,112346218,309,309,309,309,0
|
|
20240725,170800,112346218,309,309,309,309,0
|
|
20240725,170700,112346218,309,309,309,309,0
|
|
20240725,170600,112346218,309,309,309,309,0
|
|
20240725,170500,112346218,309,309,309,309,0
|
|
20240725,170400,112346218,309,309,309,309,0
|
|
20240725,170300,112346218,309,309,309,309,0
|
|
20240725,170200,112346218,309,309,309,309,0
|
|
20240725,170100,112346218,309,309,309,309,0
|
|
20240725,170000,112346218,309,309,309,309,0
|
|
20240725,165900,112346218,309,309,309,309,0
|
|
20240725,165800,112346218,309,309,309,309,0
|
|
20240725,165700,112346218,309,309,309,309,0
|
|
20240725,165600,112346218,309,309,309,309,0
|
|
20240725,165500,112346218,309,309,309,309,0
|
|
20240725,165400,112346218,309,309,309,309,2997
|
|
20240725,165300,112346218,309,309,309,309,0
|
|
20240725,165200,112346218,309,309,309,309,0
|
|
20240725,165100,112346218,309,309,309,309,0
|
|
20240725,165000,112346218,309,309,309,309,0
|
|
20240725,164900,112346218,309,309,309,309,0
|
|
20240725,164800,112346218,309,309,309,309,0
|
|
20240725,164700,112346218,309,309,309,309,0
|
|
20240725,164600,112346218,309,309,309,309,0
|
|
20240725,164500,112346218,309,309,309,309,0
|
|
20240725,164400,112346218,309,309,309,309,0
|
|
20240725,164300,112346218,309,309,309,309,0
|
|
20240725,164200,112346218,309,309,309,309,0
|
|
20240725,164100,112346218,309,309,309,309,0
|
|
20240725,164000,112346218,309,309,309,309,0
|
|
20240725,163900,112346218,309,309,309,309,0
|
|
20240725,163800,112346218,309,309,309,309,0
|
|
20240725,163700,112346218,309,309,309,309,0
|
|
20240725,163600,112346218,309,309,309,309,0
|
|
20240725,163500,112346218,309,309,309,309,0
|
|
20240725,163400,112346218,309,309,309,309,0
|
|
20240725,163300,112346218,309,309,309,309,0
|
|
20240725,163200,112346218,309,309,309,309,0
|
|
20240725,163100,112346218,309,309,309,309,0
|
|
20240725,163000,112346218,309,309,309,309,0
|
|
20240725,162900,112346218,309,309,309,309,0
|
|
20240725,162800,112346218,309,309,309,309,0
|
|
20240725,162700,112346218,309,309,309,309,0
|
|
20240725,162600,112346218,309,309,309,309,0
|
|
20240725,162500,112346218,309,309,309,309,0
|
|
20240725,162400,112346218,309,309,309,309,2997
|
|
20240725,162300,112346218,309,309,309,309,0
|
|
20240725,162200,112346218,309,309,309,309,0
|
|
20240725,162100,112346218,309,309,309,309,0
|
|
20240725,162000,112346218,309,309,309,309,0
|
|
20240725,161900,112346218,309,309,309,309,0
|
|
20240725,161800,112346218,309,309,309,309,0
|
|
20240725,161700,112346218,309,309,309,309,0
|
|
20240725,161600,112346218,309,309,309,309,0
|
|
20240725,161500,112346218,309,309,309,309,0
|
|
20240725,161400,112346218,309,309,309,309,0
|
|
20240725,161300,112346218,309,309,309,309,0
|
|
20240725,161200,112346218,309,309,309,309,0
|
|
20240725,161100,112346218,309,309,309,309,0
|
|
20240725,161000,112346218,309,309,309,309,0
|
|
20240725,160900,112346218,309,309,309,309,0
|
|
20240725,160800,112346218,309,309,309,309,0
|
|
20240725,160700,112346218,309,309,309,309,0
|
|
20240725,160600,112346218,309,309,309,309,0
|
|
20240725,160500,112346218,309,309,309,309,0
|
|
20240725,160400,112346218,309,309,309,309,0
|
|
20240725,160300,112346218,309,309,309,309,0
|
|
20240725,160200,112346218,309,309,309,309,0
|
|
20240725,160100,112346218,309,309,309,309,0
|
|
20240725,160000,112346218,309,309,309,309,0
|
|
20240725,155900,112346218,309,309,309,309,0
|
|
20240725,155800,112346218,309,309,309,309,0
|
|
20240725,155700,112346218,309,309,309,309,0
|
|
20240725,155600,112346218,309,309,309,309,0
|
|
20240725,155500,112346218,309,309,309,309,0
|
|
20240725,155400,112346218,309,309,309,309,2997
|
|
20240725,155300,112346218,309,309,309,309,0
|
|
20240725,155200,112346218,309,309,309,309,0
|
|
20240725,155100,112346218,309,309,309,309,0
|
|
20240725,155000,112346218,309,309,309,309,0
|
|
20240725,154900,112346218,309,309,309,309,0
|
|
20240725,154800,112346218,309,309,309,309,0
|
|
20240725,154700,112346218,309,309,309,309,0
|
|
20240725,154600,112346218,309,309,309,309,0
|
|
20240725,154500,112346218,309,309,309,309,0
|
|
20240725,154400,112346218,309,309,309,309,0
|
|
20240725,154300,112346218,309,309,309,309,0
|
|
20240725,154200,112346218,309,309,309,309,0
|
|
20240725,154100,112346218,309,309,309,309,0
|
|
20240725,154000,112346218,309,309,309,309,0
|
|
20240725,153900,112346218,309,309,309,309,0
|
|
20240725,153800,112346218,309,309,309,309,0
|
|
20240725,153700,112346218,309,309,309,309,0
|
|
20240725,153600,112346218,309,309,309,309,0
|
|
20240725,153500,112346218,309,309,309,309,0
|
|
20240725,153400,112346218,309,309,309,309,0
|
|
20240725,153300,112346218,309,309,309,309,0
|
|
20240725,153200,112346218,309,309,309,309,0
|
|
20240725,153100,112346218,309,309,309,309,0
|
|
20240725,153000,112346218,309,309,309,309,2997
|
|
20240725,152900,111420145,310,310,310,310,0
|
|
20240725,152800,111420145,310,310,310,310,0
|
|
20240725,152700,111420145,310,310,310,310,0
|
|
20240725,152600,111420145,310,310,310,310,0
|
|
20240725,152500,111420145,310,310,310,310,0
|
|
20240725,152400,111420145,310,310,310,310,0
|
|
20240725,152300,111420145,310,310,310,310,0
|
|
20240725,152200,111420145,310,310,310,310,0
|
|
20240725,152100,111420145,310,310,310,310,0
|
|
20240725,152000,111420145,310,310,310,310,0
|
|
20240725,151900,111420145,310,310,310,310,1
|
|
20240725,151800,111419835,310,311,314,310,23
|
|
20240725,151700,111412677,309,309,309,309,3
|
|
20240725,151600,111411750,313,313,313,313,5
|
|
20240725,151500,111410185,308,308,308,308,202
|
|
20240725,151400,111347969,306,310,310,306,537
|
|
20240725,151300,111181507,310,310,310,310,120
|
|
20240725,151200,111144307,313,313,313,313,2500
|
|
20240725,151100,110361807,310,313,313,310,190
|
|
20240725,151000,110302343,311,310,311,310,10
|
|
20240725,150900,110299238,310,310,310,310,623
|
|
20240725,150800,110106108,311,312,312,311,187
|
|
20240725,150700,110047896,310,310,310,310,56
|
|
20240725,150600,110030536,310,310,310,310,55
|
|
20240725,150500,110013486,310,309,310,309,406
|
|
20240725,150400,109887686,307,307,307,307,0
|
|
20240725,150300,109887686,307,311,311,307,2649
|
|
20240725,150200,109068161,309,305,309,305,1935
|
|
20240725,150100,108473150,305,306,307,305,30002
|
|
20240725,150000,99262749,305,305,309,305,10182
|
|
20240725,145900,96150532,305,304,305,304,3320
|
|
20240725,145800,95140120,304,303,305,303,166
|
|
20240725,145700,95089493,303,303,305,303,758
|
|
20240725,145600,94858309,303,303,305,303,764
|
|
20240725,145500,94625301,303,303,305,303,4686
|
|
20240725,145400,93200000,305,303,305,303,764
|
|
20240725,145300,92966984,307,304,307,304,12000
|
|
20240725,145200,89289786,302,302,302,302,1
|
|
20240725,145100,89289484,302,304,304,302,121
|
|
20240725,145000,89252702,304,304,304,304,279
|
|
20240725,144900,89167886,305,305,305,305,0
|
|
20240725,144800,89167886,305,305,305,305,0
|
|
20240725,144700,89167886,305,305,305,305,0
|
|
20240725,144600,89167886,305,305,305,305,0
|
|
20240725,144500,89167886,305,305,305,305,0
|
|
20240725,144400,89167886,305,305,305,305,0
|
|
20240725,144300,89167886,305,305,305,305,0
|
|
20240725,144200,89167886,305,305,305,305,0
|
|
20240725,144100,89167886,305,305,305,305,0
|
|
20240725,144000,89167886,305,305,305,305,0
|
|
20240725,143900,89167886,305,305,305,305,4
|
|
20240725,143800,89166666,304,304,304,304,0
|
|
20240725,143700,89166666,304,304,304,304,575
|
|
20240725,143600,88991866,303,303,303,303,0
|
|
20240725,143500,88991866,303,303,303,303,0
|
|
20240725,143400,88991866,303,303,303,303,0
|
|
20240725,143300,88991866,303,303,303,303,40
|
|
20240725,143200,88979746,304,304,304,304,0
|
|
20240725,143100,88979746,304,304,304,304,0
|
|
20240725,143000,88979746,304,304,304,304,0
|
|
20240725,142900,88979746,304,304,304,304,0
|
|
20240725,142800,88979746,304,304,304,304,1
|
|
20240725,142700,88979442,303,303,303,303,0
|
|
20240725,142600,88979442,303,303,303,303,0
|
|
20240725,142500,88979442,303,303,303,303,0
|
|
20240725,142400,88979442,303,303,303,303,1000
|
|
20240725,142300,88676442,303,303,303,303,0
|
|
20240725,142200,88676442,303,303,303,303,0
|
|
20240725,142100,88676442,303,303,303,303,0
|
|
20240725,142000,88676442,303,303,303,303,0
|
|
20240725,141900,88676442,303,302,303,302,9000
|
|
20240725,141800,85954942,301,301,301,301,0
|
|
20240725,141700,85954942,301,301,301,301,0
|
|
20240725,141600,85954942,301,301,301,301,0
|
|
20240725,141500,85954942,301,301,301,301,0
|
|
20240725,141400,85954942,301,301,301,301,879
|
|
20240725,141300,85690363,301,301,301,301,0
|
|
20240725,141200,85690363,301,301,301,301,0
|
|
20240725,141100,85690363,301,301,302,301,502
|
|
20240725,141000,85538762,301,301,301,301,1
|
|
20240725,140900,85538461,301,301,301,301,30674
|
|
20240725,140800,76305587,300,300,300,300,1522
|
|
20240725,140700,75848987,300,300,300,300,399
|
|
20240725,140600,75729287,300,300,300,300,0
|
|
20240725,140500,75729287,300,300,300,300,1000
|
|
20240725,140400,75429287,302,302,302,302,0
|
|
20240725,140300,75429287,302,302,302,302,0
|
|
20240725,140200,75429287,302,302,302,302,0
|
|
20240725,140100,75429287,302,302,302,302,0
|
|
20240725,140000,75429287,302,302,302,302,0
|
|
20240725,135900,75429287,302,302,302,302,0
|
|
20240725,135800,75429287,302,302,302,302,0
|
|
20240725,135700,75429287,302,302,302,302,0
|
|
20240725,135600,75429287,302,302,302,302,0
|
|
20240725,135500,75429287,302,302,302,302,0
|
|
20240725,135400,75429287,302,302,302,302,0
|
|
20240725,135300,75429287,302,302,302,302,0
|
|
20240725,135200,75429287,302,302,302,302,0
|
|
20240725,135100,75429287,302,302,302,302,0
|
|
20240725,135000,75429287,302,302,302,302,4
|
|
20240725,134900,75428079,300,300,300,300,0
|
|
20240725,134800,75428079,300,300,300,300,0
|
|
20240725,134700,75428079,300,300,300,300,0
|
|
20240725,134600,75428079,300,300,300,300,3549
|
|
20240725,134500,74363379,301,301,301,301,0
|
|
20240725,134400,74363379,301,301,301,301,0
|
|
20240725,134300,74363379,301,301,301,301,12
|
|
20240725,134200,74359767,302,302,302,302,0
|
|
20240725,134100,74359767,302,300,302,300,26
|
|
20240725,134000,74351941,302,300,302,300,11
|
|
20240725,133900,74348625,302,302,302,302,0
|
|
20240725,133800,74348625,302,302,302,302,0
|
|
20240725,133700,74348625,302,302,302,302,0
|
|
20240725,133600,74348625,302,302,302,302,0
|
|
20240725,133500,74348625,302,302,302,302,0
|
|
20240725,133400,74348625,302,301,302,301,3
|
|
20240725,133300,74347720,301,301,301,301,0
|
|
20240725,133200,74347720,301,301,301,301,0
|
|
20240725,133100,74347720,301,301,301,301,0
|
|
20240725,133000,74347720,301,301,301,301,0
|
|
20240725,132900,74347720,301,301,301,301,0
|
|
20240725,132800,74347720,301,301,301,301,0
|
|
20240725,132700,74347720,301,301,301,301,569
|
|
20240725,132600,74176451,301,301,301,301,0
|
|
20240725,132500,74176451,301,301,301,301,0
|
|
20240725,132400,74176451,301,301,301,301,0
|
|
20240725,132300,74176451,301,301,301,301,2192
|
|
20240725,132200,73516659,301,301,301,301,0
|
|
20240725,132100,73516659,301,301,301,301,12
|
|
20240725,132000,73513047,301,301,301,301,4
|
|
20240725,131900,73511843,301,301,301,301,4
|
|
20240725,131800,73510639,301,301,301,301,2
|
|
20240725,131700,73510037,301,301,301,301,2
|
|
20240725,131600,73509435,301,301,301,301,2
|
|
20240725,131500,73508833,300,300,301,300,39
|
|
20240725,131400,73497131,301,301,301,301,2
|
|
20240725,131300,73496529,301,301,301,301,0
|
|
20240725,131200,73496529,301,301,301,301,0
|
|
20240725,131100,73496529,301,301,301,301,0
|
|
20240725,131000,73496529,301,301,301,301,4
|
|
20240725,130900,73495325,301,301,301,301,0
|
|
20240725,130800,73495325,301,301,301,301,2
|
|
20240725,130700,73494723,300,300,300,300,399
|
|
20240725,130600,73375023,300,300,300,300,0
|
|
20240725,130500,73375023,300,300,300,300,0
|
|
20240725,130400,73375023,300,300,300,300,0
|
|
20240725,130300,73375023,300,300,300,300,0
|
|
20240725,130200,73375023,300,300,300,300,0
|
|
20240725,130100,73375023,300,300,300,300,0
|
|
20240725,130000,73375023,300,300,300,300,5
|
|
20240725,125900,73373523,301,301,301,301,0
|
|
20240725,125800,73373523,301,301,301,301,0
|
|
20240725,125700,73373523,301,301,301,301,0
|
|
20240725,125600,73373523,301,301,301,301,5
|
|
20240725,125500,73372018,301,301,301,301,0
|
|
20240725,125400,73372018,301,301,301,301,0
|
|
20240725,125300,73372018,301,301,301,301,505
|
|
20240725,125200,73220013,301,301,301,301,0
|
|
20240725,125100,73220013,301,301,301,301,4
|
|
20240725,125000,73218809,300,300,300,300,134
|
|
20240725,124900,73178609,300,300,300,300,0
|
|
20240725,124800,73178609,300,300,300,300,30
|
|
20240725,124700,73169609,299,300,300,299,536
|
|
20240725,124600,73008845,300,300,300,300,21
|
|
20240725,124500,73002545,300,300,300,300,0
|
|
20240725,124400,73002545,300,300,300,300,0
|
|
20240725,124300,73002545,300,300,300,300,0
|
|
20240725,124200,73002545,300,300,300,300,0
|
|
20240725,124100,73002545,300,300,300,300,0
|
|
20240725,124000,73002545,300,300,300,300,0
|
|
20240725,123900,73002545,300,300,300,300,0
|
|
20240725,123800,73002545,300,300,300,300,0
|
|
20240725,123700,73002545,300,300,300,300,315
|
|
20240725,123600,72908045,300,300,300,300,1466
|
|
20240725,123500,72468245,300,300,300,300,0
|
|
20240725,123400,72468245,300,300,300,300,0
|
|
20240725,123300,72468245,300,300,300,300,248
|
|
20240725,123200,72393845,300,300,300,300,304
|
|
20240725,123100,72302645,299,299,299,299,0
|
|
20240725,123000,72302645,299,299,300,299,7487
|
|
20240725,122900,70056549,299,299,299,299,49
|
|
20240725,122800,70041898,300,300,300,300,0
|
|
20240725,122700,70041898,300,300,300,300,500
|
|
20240725,122600,69891898,300,300,300,300,1000
|
|
20240725,122500,69591898,300,300,300,300,0
|
|
20240725,122400,69591898,300,300,300,300,0
|
|
20240725,122300,69591898,300,300,300,300,0
|
|
20240725,122200,69591898,300,300,300,300,3
|
|
20240725,122100,69590998,300,300,300,300,0
|
|
20240725,122000,69590998,300,300,300,300,84
|
|
20240725,121900,69565798,301,300,301,300,2
|
|
20240725,121800,69565197,301,301,301,301,0
|
|
20240725,121700,69565197,301,301,301,301,0
|
|
20240725,121600,69565197,301,301,301,301,0
|
|
20240725,121500,69565197,301,301,301,301,664
|
|
20240725,121400,69365333,301,301,301,301,0
|
|
20240725,121300,69365333,301,301,301,301,0
|
|
20240725,121200,69365333,301,301,301,301,0
|
|
20240725,121100,69365333,301,301,301,301,458
|
|
20240725,121000,69227475,300,300,300,300,0
|
|
20240725,120900,69227475,300,300,300,300,1498
|
|
20240725,120800,68778075,300,300,300,300,0
|
|
20240725,120700,68778075,300,300,300,300,0
|
|
20240725,120600,68778075,300,300,300,300,114
|
|
20240725,120500,68743875,301,301,301,301,0
|
|
20240725,120400,68743875,301,301,301,301,0
|
|
20240725,120300,68743875,301,301,301,301,1
|
|
20240725,120200,68743574,300,300,300,300,1000
|
|
20240725,120100,68443574,300,300,300,300,0
|
|
20240725,120000,68443574,300,300,300,300,0
|
|
20240725,115900,68443574,300,300,300,300,0
|
|
20240725,115800,68443574,300,300,300,300,0
|
|
20240725,115700,68443574,300,300,300,300,546
|
|
20240725,115600,68279774,300,300,300,300,268
|
|
20240725,115500,68199374,300,300,300,300,186
|
|
20240725,115400,68143574,300,300,300,300,0
|
|
20240725,115300,68143574,300,300,300,300,0
|
|
20240725,115200,68143574,300,300,300,300,0
|
|
20240725,115100,68143574,300,300,300,300,0
|
|
20240725,115000,68143574,300,300,300,300,0
|
|
20240725,114900,68143574,300,300,300,300,167
|
|
20240725,114800,68093474,301,301,301,301,333
|
|
20240725,114700,67993241,301,301,301,301,0
|
|
20240725,114600,67993241,301,301,301,301,0
|
|
20240725,114500,67993241,301,301,301,301,10
|
|
20240725,114400,67990231,301,301,301,301,0
|
|
20240725,114300,67990231,301,301,301,301,1
|
|
20240725,114200,67989930,300,300,300,300,0
|
|
20240725,114100,67989930,300,300,300,300,369
|
|
20240725,114000,67879230,300,300,300,300,0
|
|
20240725,113900,67879230,300,300,300,300,0
|
|
20240725,113800,67879230,300,300,300,300,500
|
|
20240725,113700,67729230,301,301,301,301,4
|
|
20240725,113600,67728026,299,299,299,299,100
|
|
20240725,113500,67698126,301,301,301,301,0
|
|
20240725,113400,67698126,301,301,301,301,895
|
|
20240725,113300,67428731,301,301,301,301,0
|
|
20240725,113200,67428731,301,301,301,301,0
|
|
20240725,113100,67428731,301,301,301,301,0
|
|
20240725,113000,67428731,301,301,301,301,1
|
|
20240725,112900,67428430,301,301,301,301,0
|
|
20240725,112800,67428430,301,301,301,301,0
|
|
20240725,112700,67428430,301,301,301,301,0
|
|
20240725,112600,67428430,301,301,301,301,1000
|
|
20240725,112500,67127430,301,301,301,301,0
|
|
20240725,112400,67127430,301,301,301,301,0
|
|
20240725,112300,67127430,301,301,301,301,0
|
|
20240725,112200,67127430,301,301,301,301,0
|
|
20240725,112100,67127430,301,301,301,301,0
|
|
20240725,112000,67127430,301,301,301,301,4000
|
|
20240725,111900,65923430,301,301,301,301,0
|
|
20240725,111800,65923430,301,301,301,301,0
|
|
20240725,111700,65923430,301,301,301,301,0
|
|
20240725,111600,65923430,301,301,301,301,0
|
|
20240725,111500,65923430,301,301,301,301,0
|
|
20240725,111400,65923430,301,301,301,301,0
|
|
20240725,111300,65923430,301,300,301,300,87
|
|
20240725,111200,65897323,300,300,300,300,200
|
|
20240725,111100,65837323,300,300,300,300,0
|
|
20240725,111000,65837323,300,300,300,300,0
|
|
20240725,110900,65837323,300,300,300,300,0
|
|
20240725,110800,65837323,300,300,300,300,4065
|
|
20240725,110700,64617823,300,300,300,300,0
|
|
20240725,110600,64617823,300,300,300,300,0
|
|
20240725,110500,64617823,300,300,300,300,0
|
|
20240725,110400,64617823,300,300,300,300,20
|
|
20240725,110300,64611823,300,300,300,300,0
|
|
20240725,110200,64611823,300,300,300,300,872
|
|
20240725,110100,64350223,300,300,300,300,1
|
|
20240725,110000,64349923,299,299,299,299,4000
|
|
20240725,105900,63153923,300,300,300,300,1957
|
|
20240725,105800,62566823,302,302,302,302,0
|
|
20240725,105700,62566823,302,302,302,302,6
|
|
20240725,105600,62565011,302,300,302,300,4
|
|
20240725,105500,62563805,302,300,302,300,161
|
|
20240725,105400,62515345,301,301,301,301,742
|
|
20240725,105300,62292003,301,301,301,301,1
|
|
20240725,105200,62291702,300,299,301,299,2801
|
|
20240725,105100,61451409,300,300,300,300,0
|
|
20240725,105000,61451409,300,300,300,300,0
|
|
20240725,104900,61451409,300,300,300,300,700
|
|
20240725,104800,61241409,300,300,300,300,0
|
|
20240725,104700,61241409,300,300,300,300,1000
|
|
20240725,104600,60941409,300,300,300,300,0
|
|
20240725,104500,60941409,300,300,300,300,0
|
|
20240725,104400,60941409,300,300,300,300,0
|
|
20240725,104300,60941409,300,300,300,300,0
|
|
20240725,104200,60941409,300,300,300,300,0
|
|
20240725,104100,60941409,300,300,300,300,0
|
|
20240725,104000,60941409,300,300,300,300,0
|
|
20240725,103900,60941409,300,300,300,300,0
|
|
20240725,103800,60941409,300,300,300,300,3000
|
|
20240725,103700,60041409,300,300,300,300,10
|
|
20240725,103600,60038409,300,300,300,300,0
|
|
20240725,103500,60038409,300,300,300,300,0
|
|
20240725,103400,60038409,300,300,300,300,0
|
|
20240725,103300,60038409,300,300,300,300,0
|
|
20240725,103200,60038409,300,300,300,300,0
|
|
20240725,103100,60038409,300,300,300,300,2
|
|
20240725,103000,60037809,300,300,300,300,0
|
|
20240725,102900,60037809,300,300,300,300,1
|
|
20240725,102800,60037509,299,299,299,298,3026
|
|
20240725,102700,59135426,299,299,299,299,2300
|
|
20240725,102600,58447726,300,298,300,298,71
|
|
20240725,102500,58426566,299,299,299,299,35
|
|
20240725,102400,58416101,299,299,299,299,3579
|
|
20240725,102300,57345980,300,300,300,300,1
|
|
20240725,102200,57345680,299,299,299,299,4085
|
|
20240725,102100,56124265,299,300,300,299,501
|
|
20240725,102000,55974465,299,300,300,299,174
|
|
20240725,101900,55922365,300,300,300,300,0
|
|
20240725,101800,55922365,300,300,300,300,10
|
|
20240725,101700,55919365,300,300,300,300,0
|
|
20240725,101600,55919365,300,300,300,300,200
|
|
20240725,101500,55859365,300,300,300,300,0
|
|
20240725,101400,55859365,300,300,300,300,36
|
|
20240725,101300,55848565,300,300,300,300,33
|
|
20240725,101200,55838665,300,300,300,300,1058
|
|
20240725,101100,55521265,300,300,300,300,2
|
|
20240725,101000,55520665,300,300,300,300,0
|
|
20240725,100900,55520665,300,300,300,300,4
|
|
20240725,100800,55519465,300,299,300,299,20339
|
|
20240725,100700,49418265,300,300,300,300,0
|
|
20240725,100600,49418265,300,300,300,300,0
|
|
20240725,100500,49418265,300,300,300,300,15
|
|
20240725,100400,49413765,300,299,300,299,2791
|
|
20240725,100300,48577683,299,299,299,299,1293
|
|
20240725,100200,48191076,299,299,299,299,878
|
|
20240725,100100,47928554,299,299,299,299,0
|
|
20240725,100000,47928554,299,297,299,297,895
|
|
20240725,095900,47661811,297,295,297,295,3933
|
|
20240725,095800,46500770,295,295,295,295,4
|
|
20240725,095700,46499590,294,295,295,294,1016
|
|
20240725,095600,46200270,297,297,297,296,538
|
|
20240725,095500,46041020,297,298,298,297,4
|
|
20240725,095400,46039830,300,294,300,294,8144
|
|
20240725,095300,43639678,294,293,294,293,2000
|
|
20240725,095200,43053203,293,300,300,288,18913
|
|
20240725,095100,37526048,300,300,300,300,0
|
|
20240725,095000,37526048,300,300,300,300,1
|
|
20240725,094900,37525748,298,298,298,298,0
|
|
20240725,094800,37525748,298,298,298,298,0
|
|
20240725,094700,37525748,298,298,298,297,85
|
|
20240725,094600,37500420,298,298,298,298,5
|
|
20240725,094500,37498930,298,298,298,298,3
|
|
20240725,094400,37498036,298,299,299,298,2
|
|
20240725,094300,37497439,300,300,300,300,0
|
|
20240725,094200,37497439,300,300,300,300,0
|
|
20240725,094100,37497439,300,298,301,296,2326
|
|
20240725,094000,36804448,304,297,304,297,3671
|
|
20240725,093900,35698624,297,299,302,296,6819
|
|
20240725,093800,33672341,299,299,299,299,958
|
|
20240725,093700,33385899,301,301,301,300,3971
|
|
20240725,093600,32194449,301,302,302,301,3174
|
|
20240725,093500,31238280,304,304,304,304,10
|
|
20240725,093400,31235240,304,304,304,304,490
|
|
20240725,093300,31086280,304,304,304,304,317
|
|
20240725,093200,30989912,304,304,304,304,0
|
|
20240725,093100,30989912,304,304,304,304,0
|
|
20240725,093000,30989912,304,304,304,304,0
|
|
20240725,092900,30989912,304,304,304,304,0
|
|
20240725,092800,30989912,304,304,304,304,0
|
|
20240725,092700,30989912,304,304,304,304,0
|
|
20240725,092600,30989912,304,304,304,304,25
|
|
20240725,092500,30982312,304,301,304,300,999
|
|
20240725,092400,30681497,300,304,304,300,10125
|
|
20240725,092300,27637740,305,305,305,305,0
|
|
20240725,092200,27637740,305,305,305,305,0
|
|
20240725,092100,27637740,305,305,305,305,5
|
|
20240725,092000,27636215,305,301,305,301,210
|
|
20240725,091900,27572605,305,302,305,301,2970
|
|
20240725,091800,26676521,302,303,303,302,61
|
|
20240725,091700,26658092,302,304,304,302,13
|
|
20240725,091600,26654148,304,307,307,304,2974
|
|
20240725,091500,25745372,307,307,307,306,2256
|
|
20240725,091400,25052916,306,309,309,306,2269
|
|
20240725,091300,24352293,309,309,309,309,0
|
|
20240725,091200,24352293,309,306,309,306,2000
|
|
20240725,091100,23737730,308,308,308,308,0
|
|
20240725,091000,23737730,308,308,308,308,0
|
|
20240725,090900,23737730,308,309,309,308,18147
|
|
20240725,090800,18131457,309,310,310,309,1002
|
|
20240725,090700,17821837,310,310,310,310,0
|
|
20240725,090600,17821837,310,310,310,310,1301
|
|
20240725,090500,17418527,313,313,313,313,1
|
|
20240725,090400,17418214,311,311,311,311,229
|
|
20240725,090300,17346995,317,317,317,317,0
|
|
20240725,090200,17346995,317,317,317,317,0
|
|
20240725,090100,17346995,317,317,317,317,0
|
|
20240725,090000,17346995,317,309,317,309,56135
|