580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183700,34780618,513,513,513,513,4489
|
|
20240725,183600,34780618,513,513,513,513,0
|
|
20240725,183500,34780618,513,513,513,513,0
|
|
20240725,183400,34780618,513,513,513,513,0
|
|
20240725,183300,34780618,513,513,513,513,0
|
|
20240725,183200,34780618,513,513,513,513,0
|
|
20240725,183100,34780618,513,513,513,513,0
|
|
20240725,183000,34780618,513,513,513,513,0
|
|
20240725,182900,34780618,513,513,513,513,0
|
|
20240725,182800,34780618,513,513,513,513,0
|
|
20240725,182700,34780618,513,513,513,513,0
|
|
20240725,182600,34780618,513,513,513,513,0
|
|
20240725,182500,34780618,513,513,513,513,0
|
|
20240725,182400,34780618,513,513,513,513,0
|
|
20240725,182300,34780618,513,513,513,513,0
|
|
20240725,182200,34780618,513,513,513,513,0
|
|
20240725,182100,34780618,513,513,513,513,0
|
|
20240725,182000,34780618,513,513,513,513,0
|
|
20240725,181900,34780618,513,513,513,513,0
|
|
20240725,181800,34780618,513,513,513,513,0
|
|
20240725,181700,34780618,513,513,513,513,0
|
|
20240725,181600,34780618,513,513,513,513,0
|
|
20240725,181500,34780618,513,513,513,513,0
|
|
20240725,181400,34780618,513,513,513,513,0
|
|
20240725,181300,34780618,513,513,513,513,0
|
|
20240725,181200,34780618,513,513,513,513,0
|
|
20240725,181100,34780618,513,513,513,513,0
|
|
20240725,181000,34780618,513,513,513,513,0
|
|
20240725,180900,34780618,513,513,513,513,0
|
|
20240725,180800,34780618,513,513,513,513,0
|
|
20240725,180700,34780618,513,513,513,513,4489
|
|
20240725,180600,34780618,513,513,513,513,0
|
|
20240725,180500,34780618,513,513,513,513,0
|
|
20240725,180400,34780618,513,513,513,513,0
|
|
20240725,180300,34780618,513,513,513,513,0
|
|
20240725,180200,34780618,513,513,513,513,0
|
|
20240725,180100,34780618,513,513,513,513,0
|
|
20240725,180000,34780618,513,513,513,513,0
|
|
20240725,175900,34780618,513,513,513,513,0
|
|
20240725,175800,34780618,513,513,513,513,0
|
|
20240725,175700,34780618,513,513,513,513,0
|
|
20240725,175600,34780618,513,513,513,513,0
|
|
20240725,175500,34780618,513,513,513,513,0
|
|
20240725,175400,34780618,513,513,513,513,0
|
|
20240725,175300,34780618,513,513,513,513,0
|
|
20240725,175200,34780618,513,513,513,513,0
|
|
20240725,175100,34780618,513,513,513,513,0
|
|
20240725,175000,34780618,513,513,513,513,0
|
|
20240725,174900,34780618,513,513,513,513,0
|
|
20240725,174800,34780618,513,513,513,513,0
|
|
20240725,174700,34780618,513,513,513,513,0
|
|
20240725,174600,34780618,513,513,513,513,0
|
|
20240725,174500,34780618,513,513,513,513,0
|
|
20240725,174400,34780618,513,513,513,513,0
|
|
20240725,174300,34780618,513,513,513,513,0
|
|
20240725,174200,34780618,513,513,513,513,0
|
|
20240725,174100,34780618,513,513,513,513,0
|
|
20240725,174000,34780618,513,513,513,513,0
|
|
20240725,173900,34780618,513,513,513,513,0
|
|
20240725,173800,34780618,513,513,513,513,0
|
|
20240725,173700,34780618,513,513,513,513,4489
|
|
20240725,173600,34780618,513,513,513,513,0
|
|
20240725,173500,34780618,513,513,513,513,0
|
|
20240725,173400,34780618,513,513,513,513,0
|
|
20240725,173300,34780618,513,513,513,513,0
|
|
20240725,173200,34780618,513,513,513,513,0
|
|
20240725,173100,34780618,513,513,513,513,0
|
|
20240725,173000,34780618,513,513,513,513,0
|
|
20240725,172900,34780618,513,513,513,513,0
|
|
20240725,172800,34780618,513,513,513,513,0
|
|
20240725,172700,34780618,513,513,513,513,0
|
|
20240725,172600,34780618,513,513,513,513,0
|
|
20240725,172500,34780618,513,513,513,513,0
|
|
20240725,172400,34780618,513,513,513,513,0
|
|
20240725,172300,34780618,513,513,513,513,0
|
|
20240725,172200,34780618,513,513,513,513,0
|
|
20240725,172100,34780618,513,513,513,513,0
|
|
20240725,172000,34780618,513,513,513,513,0
|
|
20240725,171900,34780618,513,513,513,513,0
|
|
20240725,171800,34780618,513,513,513,513,0
|
|
20240725,171700,34780618,513,513,513,513,0
|
|
20240725,171600,34780618,513,513,513,513,0
|
|
20240725,171500,34780618,513,513,513,513,0
|
|
20240725,171400,34780618,513,513,513,513,0
|
|
20240725,171300,34780618,513,513,513,513,0
|
|
20240725,171200,34780618,513,513,513,513,0
|
|
20240725,171100,34780618,513,513,513,513,0
|
|
20240725,171000,34780618,513,513,513,513,0
|
|
20240725,170900,34780618,513,513,513,513,0
|
|
20240725,170800,34780618,513,513,513,513,0
|
|
20240725,170700,34780618,513,513,513,513,4489
|
|
20240725,170600,34780618,513,513,513,513,0
|
|
20240725,170500,34780618,513,513,513,513,0
|
|
20240725,170400,34780618,513,513,513,513,0
|
|
20240725,170300,34780618,513,513,513,513,0
|
|
20240725,170200,34780618,513,513,513,513,0
|
|
20240725,170100,34780618,513,513,513,513,0
|
|
20240725,170000,34780618,513,513,513,513,0
|
|
20240725,165900,34780618,513,513,513,513,0
|
|
20240725,165800,34780618,513,513,513,513,0
|
|
20240725,165700,34780618,513,513,513,513,0
|
|
20240725,165600,34780618,513,513,513,513,0
|
|
20240725,165500,34780618,513,513,513,513,0
|
|
20240725,165400,34780618,513,513,513,513,0
|
|
20240725,165300,34780618,513,513,513,513,0
|
|
20240725,165200,34780618,513,513,513,513,0
|
|
20240725,165100,34780618,513,513,513,513,0
|
|
20240725,165000,34780618,513,513,513,513,0
|
|
20240725,164900,34780618,513,513,513,513,0
|
|
20240725,164800,34780618,513,513,513,513,0
|
|
20240725,164700,34780618,513,513,513,513,0
|
|
20240725,164600,34780618,513,513,513,513,0
|
|
20240725,164500,34780618,513,513,513,513,0
|
|
20240725,164400,34780618,513,513,513,513,0
|
|
20240725,164300,34780618,513,513,513,513,0
|
|
20240725,164200,34780618,513,513,513,513,0
|
|
20240725,164100,34780618,513,513,513,513,0
|
|
20240725,164000,34780618,513,513,513,513,0
|
|
20240725,163900,34780618,513,513,513,513,0
|
|
20240725,163800,34780618,513,513,513,513,0
|
|
20240725,163700,34780618,513,513,513,513,4489
|
|
20240725,163600,34780618,513,513,513,513,0
|
|
20240725,163500,34780618,513,513,513,513,0
|
|
20240725,163400,34780618,513,513,513,513,0
|
|
20240725,163300,34780618,513,513,513,513,0
|
|
20240725,163200,34780618,513,513,513,513,0
|
|
20240725,163100,34780618,513,513,513,513,0
|
|
20240725,163000,34780618,513,513,513,513,0
|
|
20240725,162900,34780618,513,513,513,513,0
|
|
20240725,162800,34780618,513,513,513,513,0
|
|
20240725,162700,34780618,513,513,513,513,0
|
|
20240725,162600,34780618,513,513,513,513,0
|
|
20240725,162500,34780618,513,513,513,513,0
|
|
20240725,162400,34780618,513,513,513,513,0
|
|
20240725,162300,34780618,513,513,513,513,0
|
|
20240725,162200,34780618,513,513,513,513,0
|
|
20240725,162100,34780618,513,513,513,513,0
|
|
20240725,162000,34780618,513,513,513,513,0
|
|
20240725,161900,34780618,513,513,513,513,0
|
|
20240725,161800,34780618,513,513,513,513,0
|
|
20240725,161700,34780618,513,513,513,513,0
|
|
20240725,161600,34780618,513,513,513,513,0
|
|
20240725,161500,34780618,513,513,513,513,0
|
|
20240725,161400,34780618,513,513,513,513,0
|
|
20240725,161300,34780618,513,513,513,513,0
|
|
20240725,161200,34780618,513,513,513,513,0
|
|
20240725,161100,34780618,513,513,513,513,0
|
|
20240725,161000,34780618,513,513,513,513,0
|
|
20240725,160900,34780618,513,513,513,513,0
|
|
20240725,160800,34780618,513,513,513,513,0
|
|
20240725,160700,34780618,513,513,513,513,4489
|
|
20240725,160600,34780618,513,513,513,513,0
|
|
20240725,160500,34780618,513,513,513,513,0
|
|
20240725,160400,34780618,513,513,513,513,0
|
|
20240725,160300,34780618,513,513,513,513,0
|
|
20240725,160200,34780618,513,513,513,513,0
|
|
20240725,160100,34780618,513,513,513,513,0
|
|
20240725,160000,34780618,513,513,513,513,0
|
|
20240725,155900,34780618,513,513,513,513,0
|
|
20240725,155800,34780618,513,513,513,513,0
|
|
20240725,155700,34780618,513,513,513,513,0
|
|
20240725,155600,34780618,513,513,513,513,0
|
|
20240725,155500,34780618,513,513,513,513,0
|
|
20240725,155400,34780618,513,513,513,513,0
|
|
20240725,155300,34780618,513,513,513,513,0
|
|
20240725,155200,34780618,513,513,513,513,0
|
|
20240725,155100,34780618,513,513,513,513,0
|
|
20240725,155000,34780618,513,513,513,513,0
|
|
20240725,154900,34780618,513,513,513,513,0
|
|
20240725,154800,34780618,513,513,513,513,0
|
|
20240725,154700,34780618,513,513,513,513,0
|
|
20240725,154600,34780618,513,513,513,513,0
|
|
20240725,154500,34780618,513,513,513,513,0
|
|
20240725,154400,34780618,513,513,513,513,0
|
|
20240725,154300,34780618,513,513,513,513,0
|
|
20240725,154200,34780618,513,513,513,513,0
|
|
20240725,154100,34780618,513,513,513,513,0
|
|
20240725,154000,34780618,513,513,513,513,0
|
|
20240725,153900,34780618,513,513,513,513,0
|
|
20240725,153800,34780618,513,513,513,513,0
|
|
20240725,153700,34780618,513,513,513,513,4489
|
|
20240725,153600,34780618,513,513,513,513,0
|
|
20240725,153500,34780618,513,513,513,513,0
|
|
20240725,153400,34780618,513,513,513,513,0
|
|
20240725,153300,34780618,513,513,513,513,0
|
|
20240725,153200,34780618,513,513,513,513,0
|
|
20240725,153100,34780618,513,513,513,513,0
|
|
20240725,153000,34780618,513,513,513,513,4489
|
|
20240725,152900,32477761,515,515,515,515,0
|
|
20240725,152800,32477761,515,515,515,515,0
|
|
20240725,152700,32477761,515,515,515,515,0
|
|
20240725,152600,32477761,515,515,515,515,0
|
|
20240725,152500,32477761,515,515,515,515,0
|
|
20240725,152400,32477761,515,515,515,515,0
|
|
20240725,152300,32477761,515,515,515,515,0
|
|
20240725,152200,32477761,515,515,515,515,0
|
|
20240725,152100,32477761,515,515,515,515,0
|
|
20240725,152000,32477761,515,515,515,515,0
|
|
20240725,151900,32477761,515,515,515,515,20
|
|
20240725,151800,32467461,513,513,513,513,5000
|
|
20240725,151700,29902461,513,513,513,513,0
|
|
20240725,151600,29902461,513,513,513,513,0
|
|
20240725,151500,29902461,513,513,513,513,0
|
|
20240725,151400,29902461,513,513,513,513,0
|
|
20240725,151300,29902461,513,513,513,513,0
|
|
20240725,151200,29902461,513,513,513,513,0
|
|
20240725,151100,29902461,513,513,513,513,0
|
|
20240725,151000,29902461,513,513,513,513,0
|
|
20240725,150900,29902461,513,513,513,513,0
|
|
20240725,150800,29902461,513,513,513,513,0
|
|
20240725,150700,29902461,513,513,513,513,0
|
|
20240725,150600,29902461,513,513,513,513,0
|
|
20240725,150500,29902461,513,513,513,513,0
|
|
20240725,150400,29902461,513,513,513,513,0
|
|
20240725,150300,29902461,513,513,513,513,1
|
|
20240725,150200,29901948,514,514,514,514,44
|
|
20240725,150100,29879332,514,514,514,514,0
|
|
20240725,150000,29879332,514,514,514,514,1026
|
|
20240725,145900,29351968,514,514,514,514,0
|
|
20240725,145800,29351968,514,514,514,514,0
|
|
20240725,145700,29351968,514,514,514,514,0
|
|
20240725,145600,29351968,514,514,514,514,0
|
|
20240725,145500,29351968,514,514,514,514,100
|
|
20240725,145400,29300568,514,514,514,514,0
|
|
20240725,145300,29300568,514,514,514,514,1
|
|
20240725,145200,29300054,514,514,514,514,192
|
|
20240725,145100,29201366,514,514,514,514,184
|
|
20240725,145000,29106790,514,514,514,514,36
|
|
20240725,144900,29088286,514,514,514,514,0
|
|
20240725,144800,29088286,514,514,514,514,0
|
|
20240725,144700,29088286,514,514,514,514,0
|
|
20240725,144600,29088286,514,514,514,514,0
|
|
20240725,144500,29088286,514,514,514,514,0
|
|
20240725,144400,29088286,514,514,514,514,0
|
|
20240725,144300,29088286,514,514,514,514,0
|
|
20240725,144200,29088286,514,514,514,514,112
|
|
20240725,144100,29030718,514,514,514,514,0
|
|
20240725,144000,29030718,514,514,514,514,25
|
|
20240725,143900,29017868,514,514,514,514,0
|
|
20240725,143800,29017868,514,514,514,514,50
|
|
20240725,143700,28992168,511,511,511,511,0
|
|
20240725,143600,28992168,511,511,511,511,0
|
|
20240725,143500,28992168,511,513,513,511,2330
|
|
20240725,143400,27799280,514,514,514,514,0
|
|
20240725,143300,27799280,514,514,514,514,0
|
|
20240725,143200,27799280,514,514,514,514,0
|
|
20240725,143100,27799280,514,514,514,514,0
|
|
20240725,143000,27799280,514,514,514,514,120
|
|
20240725,142900,27737600,514,514,514,514,0
|
|
20240725,142800,27737600,514,514,514,514,881
|
|
20240725,142700,27284766,513,513,513,513,0
|
|
20240725,142600,27284766,513,513,513,513,0
|
|
20240725,142500,27284766,513,513,513,513,1
|
|
20240725,142400,27284253,514,514,514,514,0
|
|
20240725,142300,27284253,514,514,514,514,0
|
|
20240725,142200,27284253,514,514,514,514,0
|
|
20240725,142100,27284253,514,514,514,514,0
|
|
20240725,142000,27284253,514,514,514,514,0
|
|
20240725,141900,27284253,514,514,514,514,0
|
|
20240725,141800,27284253,514,514,514,514,0
|
|
20240725,141700,27284253,514,514,514,514,0
|
|
20240725,141600,27284253,514,514,514,514,0
|
|
20240725,141500,27284253,514,514,514,514,0
|
|
20240725,141400,27284253,514,514,514,514,0
|
|
20240725,141300,27284253,514,514,514,514,0
|
|
20240725,141200,27284253,514,514,514,514,0
|
|
20240725,141100,27284253,514,514,514,514,0
|
|
20240725,141000,27284253,514,514,514,514,0
|
|
20240725,140900,27284253,514,514,514,514,0
|
|
20240725,140800,27284253,514,514,514,514,0
|
|
20240725,140700,27284253,514,514,514,514,0
|
|
20240725,140600,27284253,514,514,514,514,0
|
|
20240725,140500,27284253,514,514,514,514,0
|
|
20240725,140400,27284253,514,514,514,514,0
|
|
20240725,140300,27284253,514,514,514,514,0
|
|
20240725,140200,27284253,514,514,514,514,0
|
|
20240725,140100,27284253,514,514,514,514,0
|
|
20240725,140000,27284253,514,514,514,514,0
|
|
20240725,135900,27284253,514,514,514,514,0
|
|
20240725,135800,27284253,514,514,514,514,0
|
|
20240725,135700,27284253,514,514,514,514,0
|
|
20240725,135600,27284253,514,514,514,514,0
|
|
20240725,135500,27284253,514,514,514,514,0
|
|
20240725,135400,27284253,514,514,514,514,0
|
|
20240725,135300,27284253,514,514,514,514,307
|
|
20240725,135200,27126455,514,514,514,514,1
|
|
20240725,135100,27125941,514,514,514,514,0
|
|
20240725,135000,27125941,514,514,514,514,0
|
|
20240725,134900,27125941,514,514,514,514,0
|
|
20240725,134800,27125941,514,514,514,514,0
|
|
20240725,134700,27125941,514,514,514,514,0
|
|
20240725,134600,27125941,514,514,514,514,0
|
|
20240725,134500,27125941,514,514,514,514,0
|
|
20240725,134400,27125941,514,514,514,514,10
|
|
20240725,134300,27120801,514,514,514,514,0
|
|
20240725,134200,27120801,514,514,514,514,0
|
|
20240725,134100,27120801,514,514,514,514,0
|
|
20240725,134000,27120801,514,514,514,514,0
|
|
20240725,133900,27120801,514,514,514,514,0
|
|
20240725,133800,27120801,514,514,514,514,0
|
|
20240725,133700,27120801,514,514,514,514,0
|
|
20240725,133600,27120801,514,514,514,514,0
|
|
20240725,133500,27120801,514,514,514,514,0
|
|
20240725,133400,27120801,514,514,514,514,0
|
|
20240725,133300,27120801,514,514,514,514,0
|
|
20240725,133200,27120801,514,514,514,514,20
|
|
20240725,133100,27110521,513,513,513,513,0
|
|
20240725,133000,27110521,513,513,513,513,0
|
|
20240725,132900,27110521,513,513,513,513,0
|
|
20240725,132800,27110521,513,513,513,513,0
|
|
20240725,132700,27110521,513,513,513,513,0
|
|
20240725,132600,27110521,513,513,513,513,0
|
|
20240725,132500,27110521,513,513,513,513,0
|
|
20240725,132400,27110521,513,513,513,513,0
|
|
20240725,132300,27110521,513,513,513,513,0
|
|
20240725,132200,27110521,513,513,513,513,0
|
|
20240725,132100,27110521,513,513,513,513,0
|
|
20240725,132000,27110521,513,513,513,513,0
|
|
20240725,131900,27110521,513,513,513,513,1
|
|
20240725,131800,27110008,513,513,513,513,0
|
|
20240725,131700,27110008,513,513,513,513,0
|
|
20240725,131600,27110008,513,513,513,513,0
|
|
20240725,131500,27110008,513,513,513,513,0
|
|
20240725,131400,27110008,513,513,513,513,1
|
|
20240725,131300,27109495,514,514,514,514,337
|
|
20240725,131200,26936277,514,514,514,514,0
|
|
20240725,131100,26936277,514,514,514,514,0
|
|
20240725,131000,26936277,514,514,514,514,0
|
|
20240725,130900,26936277,514,514,514,514,2
|
|
20240725,130800,26935249,514,514,514,514,193
|
|
20240725,130700,26836047,514,514,514,514,0
|
|
20240725,130600,26836047,514,514,514,514,0
|
|
20240725,130500,26836047,514,514,514,514,0
|
|
20240725,130400,26836047,514,514,514,514,0
|
|
20240725,130300,26836047,514,514,514,514,0
|
|
20240725,130200,26836047,514,514,514,514,0
|
|
20240725,130100,26836047,514,514,514,514,0
|
|
20240725,130000,26836047,514,514,514,514,0
|
|
20240725,125900,26836047,514,514,514,514,0
|
|
20240725,125800,26836047,514,514,514,514,0
|
|
20240725,125700,26836047,514,514,514,514,0
|
|
20240725,125600,26836047,514,514,514,514,0
|
|
20240725,125500,26836047,514,514,514,514,0
|
|
20240725,125400,26836047,514,514,514,514,0
|
|
20240725,125300,26836047,514,514,514,514,0
|
|
20240725,125200,26836047,514,514,514,514,0
|
|
20240725,125100,26836047,514,514,514,514,0
|
|
20240725,125000,26836047,514,514,514,514,0
|
|
20240725,124900,26836047,514,514,514,514,0
|
|
20240725,124800,26836047,514,514,514,514,0
|
|
20240725,124700,26836047,514,514,514,514,0
|
|
20240725,124600,26836047,514,514,514,514,0
|
|
20240725,124500,26836047,514,514,514,514,0
|
|
20240725,124400,26836047,514,514,514,514,1000
|
|
20240725,124300,26322047,514,514,514,514,1819
|
|
20240725,124200,25387081,515,515,515,515,0
|
|
20240725,124100,25387081,515,515,515,515,0
|
|
20240725,124000,25387081,515,515,515,515,0
|
|
20240725,123900,25387081,515,515,515,515,0
|
|
20240725,123800,25387081,515,515,515,515,0
|
|
20240725,123700,25387081,515,515,515,515,0
|
|
20240725,123600,25387081,515,515,515,515,0
|
|
20240725,123500,25387081,515,515,515,515,0
|
|
20240725,123400,25387081,515,515,515,515,0
|
|
20240725,123300,25387081,515,515,515,515,0
|
|
20240725,123200,25387081,515,515,515,515,100
|
|
20240725,123100,25335581,512,512,512,512,3
|
|
20240725,123000,25334045,513,513,513,513,0
|
|
20240725,122900,25334045,513,513,513,513,330
|
|
20240725,122800,25164755,514,514,514,514,0
|
|
20240725,122700,25164755,514,514,514,514,0
|
|
20240725,122600,25164755,514,514,514,514,0
|
|
20240725,122500,25164755,514,514,514,514,0
|
|
20240725,122400,25164755,514,514,514,514,0
|
|
20240725,122300,25164755,514,514,514,514,0
|
|
20240725,122200,25164755,514,514,514,514,0
|
|
20240725,122100,25164755,514,514,514,514,0
|
|
20240725,122000,25164755,514,514,514,514,0
|
|
20240725,121900,25164755,514,514,514,514,0
|
|
20240725,121800,25164755,514,514,514,514,0
|
|
20240725,121700,25164755,514,514,514,514,105
|
|
20240725,121600,25110785,514,514,514,514,1
|
|
20240725,121500,25110271,512,512,512,512,0
|
|
20240725,121400,25110271,512,512,512,512,0
|
|
20240725,121300,25110271,512,512,512,512,0
|
|
20240725,121200,25110271,512,512,512,512,0
|
|
20240725,121100,25110271,512,512,512,512,0
|
|
20240725,121000,25110271,512,512,512,512,0
|
|
20240725,120900,25110271,512,512,512,512,0
|
|
20240725,120800,25110271,512,512,512,512,0
|
|
20240725,120700,25110271,512,512,512,512,0
|
|
20240725,120600,25110271,512,512,512,512,0
|
|
20240725,120500,25110271,512,512,512,512,0
|
|
20240725,120400,25110271,512,512,512,512,1
|
|
20240725,120300,25109759,514,514,514,514,0
|
|
20240725,120200,25109759,514,514,514,514,0
|
|
20240725,120100,25109759,514,514,514,514,0
|
|
20240725,120000,25109759,514,514,514,514,0
|
|
20240725,115900,25109759,514,514,514,514,0
|
|
20240725,115800,25109759,514,514,514,514,0
|
|
20240725,115700,25109759,514,514,514,514,0
|
|
20240725,115600,25109759,514,514,514,514,0
|
|
20240725,115500,25109759,514,514,514,514,0
|
|
20240725,115400,25109759,514,514,514,514,0
|
|
20240725,115300,25109759,514,514,514,514,0
|
|
20240725,115200,25109759,514,514,514,514,0
|
|
20240725,115100,25109759,514,514,514,514,0
|
|
20240725,115000,25109759,514,514,514,514,0
|
|
20240725,114900,25109759,514,514,514,514,0
|
|
20240725,114800,25109759,514,514,514,514,0
|
|
20240725,114700,25109759,514,514,514,514,0
|
|
20240725,114600,25109759,514,514,514,514,0
|
|
20240725,114500,25109759,514,514,514,514,7
|
|
20240725,114400,25106161,514,514,514,514,0
|
|
20240725,114300,25106161,514,514,514,514,20
|
|
20240725,114200,25095881,512,512,512,512,0
|
|
20240725,114100,25095881,512,512,512,512,3533
|
|
20240725,114000,23286985,512,512,512,512,0
|
|
20240725,113900,23286985,512,512,512,512,2
|
|
20240725,113800,23285961,512,512,512,512,0
|
|
20240725,113700,23285961,512,512,512,512,0
|
|
20240725,113600,23285961,512,512,512,512,0
|
|
20240725,113500,23285961,512,512,512,512,0
|
|
20240725,113400,23285961,512,512,512,512,0
|
|
20240725,113300,23285961,512,512,512,512,2
|
|
20240725,113200,23284937,511,511,511,511,0
|
|
20240725,113100,23284937,511,511,511,511,0
|
|
20240725,113000,23284937,511,511,511,511,0
|
|
20240725,112900,23284937,511,511,511,511,1
|
|
20240725,112800,23284426,512,512,512,512,0
|
|
20240725,112700,23284426,512,512,512,512,0
|
|
20240725,112600,23284426,512,512,512,512,0
|
|
20240725,112500,23284426,512,512,512,512,1814
|
|
20240725,112400,22355658,512,512,512,512,0
|
|
20240725,112300,22355658,512,512,512,512,0
|
|
20240725,112200,22355658,512,512,512,512,0
|
|
20240725,112100,22355658,512,512,512,512,0
|
|
20240725,112000,22355658,512,512,512,512,0
|
|
20240725,111900,22355658,512,512,512,512,0
|
|
20240725,111800,22355658,512,512,512,512,0
|
|
20240725,111700,22355658,512,512,512,512,0
|
|
20240725,111600,22355658,512,512,512,512,2
|
|
20240725,111500,22354634,512,512,512,512,0
|
|
20240725,111400,22354634,512,512,512,512,0
|
|
20240725,111300,22354634,512,512,512,512,100
|
|
20240725,111200,22303434,512,512,512,512,0
|
|
20240725,111100,22303434,512,512,512,512,0
|
|
20240725,111000,22303434,512,512,512,512,0
|
|
20240725,110900,22303434,512,512,512,512,0
|
|
20240725,110800,22303434,512,512,512,512,0
|
|
20240725,110700,22303434,512,512,512,512,0
|
|
20240725,110600,22303434,512,512,512,512,170
|
|
20240725,110500,22216394,512,510,512,510,8473
|
|
20240725,110400,17880712,510,510,510,510,57
|
|
20240725,110300,17851642,510,510,510,510,0
|
|
20240725,110200,17851642,510,510,510,510,100
|
|
20240725,110100,17800642,511,511,511,511,4418
|
|
20240725,110000,15543044,512,512,512,512,2
|
|
20240725,105900,15542020,512,512,512,512,673
|
|
20240725,105800,15197444,512,512,512,512,0
|
|
20240725,105700,15197444,512,512,512,512,0
|
|
20240725,105600,15197444,512,511,512,511,173
|
|
20240725,105500,15109036,512,512,512,512,38
|
|
20240725,105400,15089580,512,512,512,512,2
|
|
20240725,105300,15088556,512,512,512,512,0
|
|
20240725,105200,15088556,512,512,512,512,0
|
|
20240725,105100,15088556,512,512,512,512,602
|
|
20240725,105000,14780332,512,512,512,512,200
|
|
20240725,104900,14677932,513,513,513,513,0
|
|
20240725,104800,14677932,513,513,513,513,0
|
|
20240725,104700,14677932,513,513,513,513,0
|
|
20240725,104600,14677932,513,513,513,513,0
|
|
20240725,104500,14677932,513,513,513,513,0
|
|
20240725,104400,14677932,513,513,513,513,0
|
|
20240725,104300,14677932,513,513,513,513,0
|
|
20240725,104200,14677932,513,513,513,513,0
|
|
20240725,104100,14677932,513,513,513,513,0
|
|
20240725,104000,14677932,513,513,513,513,0
|
|
20240725,103900,14677932,513,513,513,513,0
|
|
20240725,103800,14677932,513,513,513,513,0
|
|
20240725,103700,14677932,513,513,513,513,0
|
|
20240725,103600,14677932,513,513,513,513,0
|
|
20240725,103500,14677932,513,513,513,513,0
|
|
20240725,103400,14677932,513,513,513,513,0
|
|
20240725,103300,14677932,513,513,513,513,0
|
|
20240725,103200,14677932,513,513,513,513,0
|
|
20240725,103100,14677932,513,513,513,513,0
|
|
20240725,103000,14677932,513,513,513,513,0
|
|
20240725,102900,14677932,513,513,513,513,1000
|
|
20240725,102800,14164932,515,515,515,515,0
|
|
20240725,102700,14164932,515,515,515,515,0
|
|
20240725,102600,14164932,515,515,515,515,0
|
|
20240725,102500,14164932,515,515,515,515,0
|
|
20240725,102400,14164932,515,515,515,515,0
|
|
20240725,102300,14164932,515,514,515,514,50
|
|
20240725,102200,14139217,511,512,512,511,3116
|
|
20240725,102100,12546273,512,512,512,512,0
|
|
20240725,102000,12546273,512,512,512,512,0
|
|
20240725,101900,12546273,512,512,512,512,0
|
|
20240725,101800,12546273,512,512,512,512,0
|
|
20240725,101700,12546273,512,512,512,512,0
|
|
20240725,101600,12546273,512,512,512,512,0
|
|
20240725,101500,12546273,512,512,512,512,0
|
|
20240725,101400,12546273,512,512,512,512,36
|
|
20240725,101300,12527841,512,512,512,512,891
|
|
20240725,101200,12071649,512,512,512,512,1600
|
|
20240725,101100,11252449,512,512,512,512,523
|
|
20240725,101000,10984673,514,514,514,514,0
|
|
20240725,100900,10984673,514,514,514,514,0
|
|
20240725,100800,10984673,514,514,514,514,0
|
|
20240725,100700,10984673,514,514,514,514,0
|
|
20240725,100600,10984673,514,514,514,514,60
|
|
20240725,100500,10953833,514,514,514,514,50
|
|
20240725,100400,10928133,514,514,514,514,0
|
|
20240725,100300,10928133,514,514,514,514,0
|
|
20240725,100200,10928133,514,514,514,514,0
|
|
20240725,100100,10928133,514,514,514,514,0
|
|
20240725,100000,10928133,514,514,514,514,0
|
|
20240725,095900,10928133,514,514,514,514,0
|
|
20240725,095800,10928133,514,514,514,514,0
|
|
20240725,095700,10928133,514,514,514,514,1000
|
|
20240725,095600,10414133,514,514,514,514,610
|
|
20240725,095500,10100593,517,517,517,517,0
|
|
20240725,095400,10100593,517,517,517,517,76
|
|
20240725,095300,10061301,517,517,517,517,1
|
|
20240725,095200,10060784,515,515,515,515,0
|
|
20240725,095100,10060784,515,515,515,515,0
|
|
20240725,095000,10060784,515,515,515,515,0
|
|
20240725,094900,10060784,515,515,515,515,2000
|
|
20240725,094800,9030784,519,519,519,519,0
|
|
20240725,094700,9030784,519,518,519,518,1416
|
|
20240725,094600,8296613,516,515,516,515,584
|
|
20240725,094500,7995822,514,514,514,514,4697
|
|
20240725,094400,5581564,514,514,514,514,32
|
|
20240725,094300,5565116,514,514,514,514,0
|
|
20240725,094200,5565116,514,514,514,514,0
|
|
20240725,094100,5565116,514,514,514,514,0
|
|
20240725,094000,5565116,514,514,514,514,19
|
|
20240725,093900,5555350,514,514,514,514,0
|
|
20240725,093800,5555350,514,514,514,514,100
|
|
20240725,093700,5503950,514,514,514,514,0
|
|
20240725,093600,5503950,514,514,514,514,0
|
|
20240725,093500,5503950,514,514,514,514,0
|
|
20240725,093400,5503950,514,514,514,514,0
|
|
20240725,093300,5503950,514,514,514,514,23
|
|
20240725,093200,5492128,514,514,514,514,101
|
|
20240725,093100,5440214,514,514,514,514,2
|
|
20240725,093000,5439186,514,514,514,514,0
|
|
20240725,092900,5439186,514,514,514,514,2
|
|
20240725,092800,5438158,510,510,510,510,0
|
|
20240725,092700,5438158,510,511,511,510,4517
|
|
20240725,092600,3130562,514,514,514,514,28
|
|
20240725,092500,3116170,514,514,514,514,3
|
|
20240725,092400,3114628,514,512,514,512,51
|
|
20240725,092300,3088508,512,512,512,512,167
|
|
20240725,092200,3003004,513,513,513,513,0
|
|
20240725,092100,3003004,513,513,513,513,0
|
|
20240725,092000,3003004,513,513,513,513,0
|
|
20240725,091900,3003004,513,513,513,513,0
|
|
20240725,091800,3003004,513,513,513,513,0
|
|
20240725,091700,3003004,513,513,513,513,195
|
|
20240725,091600,2902969,513,513,513,513,0
|
|
20240725,091500,2902969,513,513,513,513,0
|
|
20240725,091400,2902969,513,513,513,513,0
|
|
20240725,091300,2902969,513,513,513,513,0
|
|
20240725,091200,2902969,513,513,513,513,30
|
|
20240725,091100,2887579,511,511,511,511,1
|
|
20240725,091000,2887068,511,511,511,511,100
|
|
20240725,090900,2835968,512,512,512,512,0
|
|
20240725,090800,2835968,512,512,512,512,2
|
|
20240725,090700,2834944,512,512,512,512,0
|
|
20240725,090600,2834944,512,512,512,512,3024
|
|
20240725,090500,1286656,512,512,512,512,0
|
|
20240725,090400,1286656,512,512,512,512,2000
|
|
20240725,090300,262656,513,513,513,513,434
|
|
20240725,090200,40014,513,513,513,513,0
|
|
20240725,090100,40014,513,513,513,513,2
|
|
20240725,090000,38988,513,513,513,513,76
|