603 lines
25 KiB
CSV
603 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190000,34424558,680,680,680,680,1511
|
|
20240725,185900,34424558,680,680,680,680,0
|
|
20240725,185800,34424558,680,680,680,680,0
|
|
20240725,185700,34424558,680,680,680,680,0
|
|
20240725,185600,34424558,680,680,680,680,0
|
|
20240725,185500,34424558,680,680,680,680,0
|
|
20240725,185400,34424558,680,680,680,680,0
|
|
20240725,185300,34424558,680,680,680,680,0
|
|
20240725,185200,34424558,680,680,680,680,0
|
|
20240725,185100,34424558,680,680,680,680,0
|
|
20240725,185000,34424558,680,680,680,680,0
|
|
20240725,184900,34424558,680,680,680,680,0
|
|
20240725,184800,34424558,680,680,680,680,0
|
|
20240725,184700,34424558,680,680,680,680,0
|
|
20240725,184600,34424558,680,680,680,680,0
|
|
20240725,184500,34424558,680,680,680,680,0
|
|
20240725,184400,34424558,680,680,680,680,0
|
|
20240725,184300,34424558,680,680,680,680,0
|
|
20240725,184200,34424558,680,680,680,680,0
|
|
20240725,184100,34424558,680,680,680,680,0
|
|
20240725,184000,34424558,680,680,680,680,0
|
|
20240725,183900,34424558,680,680,680,680,0
|
|
20240725,183800,34424558,680,680,680,680,0
|
|
20240725,183700,34424558,680,680,680,680,0
|
|
20240725,183600,34424558,680,680,680,680,0
|
|
20240725,183500,34424558,680,680,680,680,0
|
|
20240725,183400,34424558,680,680,680,680,0
|
|
20240725,183300,34424558,680,680,680,680,0
|
|
20240725,183200,34424558,680,680,680,680,0
|
|
20240725,183100,34424558,680,680,680,680,0
|
|
20240725,183000,34424558,680,680,680,680,1511
|
|
20240725,182900,34424558,680,680,680,680,0
|
|
20240725,182800,34424558,680,680,680,680,0
|
|
20240725,182700,34424558,680,680,680,680,0
|
|
20240725,182600,34424558,680,680,680,680,0
|
|
20240725,182500,34424558,680,680,680,680,0
|
|
20240725,182400,34424558,680,680,680,680,0
|
|
20240725,182300,34424558,680,680,680,680,0
|
|
20240725,182200,34424558,680,680,680,680,0
|
|
20240725,182100,34424558,680,680,680,680,0
|
|
20240725,182000,34424558,680,680,680,680,0
|
|
20240725,181900,34424558,680,680,680,680,0
|
|
20240725,181800,34424558,680,680,680,680,0
|
|
20240725,181700,34424558,680,680,680,680,0
|
|
20240725,181600,34424558,680,680,680,680,0
|
|
20240725,181500,34424558,680,680,680,680,0
|
|
20240725,181400,34424558,680,680,680,680,0
|
|
20240725,181300,34424558,680,680,680,680,0
|
|
20240725,181200,34424558,680,680,680,680,0
|
|
20240725,181100,34424558,680,680,680,680,0
|
|
20240725,181000,34424558,680,680,680,680,0
|
|
20240725,180900,34424558,680,680,680,680,0
|
|
20240725,180800,34424558,680,680,680,680,0
|
|
20240725,180700,34424558,680,680,680,680,0
|
|
20240725,180600,34424558,680,680,680,680,0
|
|
20240725,180500,34424558,680,680,680,680,0
|
|
20240725,180400,34424558,680,680,680,680,0
|
|
20240725,180300,34424558,680,680,680,680,0
|
|
20240725,180200,34424558,680,680,680,680,0
|
|
20240725,180100,34424558,680,680,680,680,0
|
|
20240725,180000,34424558,680,680,680,680,1511
|
|
20240725,175900,34424558,680,680,680,680,0
|
|
20240725,175800,34424558,680,680,680,680,0
|
|
20240725,175700,34424558,680,680,680,680,0
|
|
20240725,175600,34424558,680,680,680,680,0
|
|
20240725,175500,34424558,680,680,680,680,0
|
|
20240725,175400,34424558,680,680,680,680,0
|
|
20240725,175300,34424558,680,680,680,680,0
|
|
20240725,175200,34424558,680,680,680,680,0
|
|
20240725,175100,34424558,680,680,680,680,0
|
|
20240725,175000,34424558,680,680,680,680,0
|
|
20240725,174900,34424558,680,680,680,680,0
|
|
20240725,174800,34424558,680,680,680,680,0
|
|
20240725,174700,34424558,680,680,680,680,0
|
|
20240725,174600,34424558,680,680,680,680,0
|
|
20240725,174500,34424558,680,680,680,680,0
|
|
20240725,174400,34424558,680,680,680,680,0
|
|
20240725,174300,34424558,680,680,680,680,0
|
|
20240725,174200,34424558,680,680,680,680,0
|
|
20240725,174100,34424558,680,680,680,680,0
|
|
20240725,174000,34424558,680,680,680,680,0
|
|
20240725,173900,34424558,680,680,680,680,0
|
|
20240725,173800,34424558,680,680,680,680,0
|
|
20240725,173700,34424558,680,680,680,680,0
|
|
20240725,173600,34424558,680,680,680,680,0
|
|
20240725,173500,34424558,680,680,680,680,0
|
|
20240725,173400,34424558,680,680,680,680,0
|
|
20240725,173300,34424558,680,680,680,680,0
|
|
20240725,173200,34424558,680,680,680,680,0
|
|
20240725,173100,34424558,680,680,680,680,0
|
|
20240725,173000,34424558,680,680,680,680,1511
|
|
20240725,172900,34424558,680,680,680,680,0
|
|
20240725,172800,34424558,680,680,680,680,0
|
|
20240725,172700,34424558,680,680,680,680,0
|
|
20240725,172600,34424558,680,680,680,680,0
|
|
20240725,172500,34424558,680,680,680,680,0
|
|
20240725,172400,34424558,680,680,680,680,0
|
|
20240725,172300,34424558,680,680,680,680,0
|
|
20240725,172200,34424558,680,680,680,680,0
|
|
20240725,172100,34424558,680,680,680,680,0
|
|
20240725,172000,34424558,680,680,680,680,0
|
|
20240725,171900,34424558,680,680,680,680,0
|
|
20240725,171800,34424558,680,680,680,680,0
|
|
20240725,171700,34424558,680,680,680,680,0
|
|
20240725,171600,34424558,680,680,680,680,0
|
|
20240725,171500,34424558,680,680,680,680,0
|
|
20240725,171400,34424558,680,680,680,680,0
|
|
20240725,171300,34424558,680,680,680,680,0
|
|
20240725,171200,34424558,680,680,680,680,0
|
|
20240725,171100,34424558,680,680,680,680,0
|
|
20240725,171000,34424558,680,680,680,680,0
|
|
20240725,170900,34424558,680,680,680,680,0
|
|
20240725,170800,34424558,680,680,680,680,0
|
|
20240725,170700,34424558,680,680,680,680,0
|
|
20240725,170600,34424558,680,680,680,680,0
|
|
20240725,170500,34424558,680,680,680,680,0
|
|
20240725,170400,34424558,680,680,680,680,0
|
|
20240725,170300,34424558,680,680,680,680,0
|
|
20240725,170200,34424558,680,680,680,680,0
|
|
20240725,170100,34424558,680,680,680,680,0
|
|
20240725,170000,34424558,680,680,680,680,1511
|
|
20240725,165900,34424558,680,680,680,680,0
|
|
20240725,165800,34424558,680,680,680,680,0
|
|
20240725,165700,34424558,680,680,680,680,0
|
|
20240725,165600,34424558,680,680,680,680,0
|
|
20240725,165500,34424558,680,680,680,680,0
|
|
20240725,165400,34424558,680,680,680,680,0
|
|
20240725,165300,34424558,680,680,680,680,0
|
|
20240725,165200,34424558,680,680,680,680,0
|
|
20240725,165100,34424558,680,680,680,680,0
|
|
20240725,165000,34424558,680,680,680,680,0
|
|
20240725,164900,34424558,680,680,680,680,0
|
|
20240725,164800,34424558,680,680,680,680,0
|
|
20240725,164700,34424558,680,680,680,680,0
|
|
20240725,164600,34424558,680,680,680,680,0
|
|
20240725,164500,34424558,680,680,680,680,0
|
|
20240725,164400,34424558,680,680,680,680,0
|
|
20240725,164300,34424558,680,680,680,680,0
|
|
20240725,164200,34424558,680,680,680,680,0
|
|
20240725,164100,34424558,680,680,680,680,0
|
|
20240725,164000,34424558,680,680,680,680,0
|
|
20240725,163900,34424558,680,680,680,680,0
|
|
20240725,163800,34424558,680,680,680,680,0
|
|
20240725,163700,34424558,680,680,680,680,0
|
|
20240725,163600,34424558,680,680,680,680,0
|
|
20240725,163500,34424558,680,680,680,680,0
|
|
20240725,163400,34424558,680,680,680,680,0
|
|
20240725,163300,34424558,680,680,680,680,0
|
|
20240725,163200,34424558,680,680,680,680,0
|
|
20240725,163100,34424558,680,680,680,680,0
|
|
20240725,163000,34424558,680,680,680,680,1511
|
|
20240725,162900,34424558,680,680,680,680,0
|
|
20240725,162800,34424558,680,680,680,680,0
|
|
20240725,162700,34424558,680,680,680,680,0
|
|
20240725,162600,34424558,680,680,680,680,0
|
|
20240725,162500,34424558,680,680,680,680,0
|
|
20240725,162400,34424558,680,680,680,680,0
|
|
20240725,162300,34424558,680,680,680,680,0
|
|
20240725,162200,34424558,680,680,680,680,0
|
|
20240725,162100,34424558,680,680,680,680,0
|
|
20240725,162000,34424558,680,680,680,680,0
|
|
20240725,161900,34424558,680,680,680,680,0
|
|
20240725,161800,34424558,680,680,680,680,0
|
|
20240725,161700,34424558,680,680,680,680,0
|
|
20240725,161600,34424558,680,680,680,680,0
|
|
20240725,161500,34424558,680,680,680,680,0
|
|
20240725,161400,34424558,680,680,680,680,0
|
|
20240725,161300,34424558,680,680,680,680,0
|
|
20240725,161200,34424558,680,680,680,680,0
|
|
20240725,161100,34424558,680,680,680,680,0
|
|
20240725,161000,34424558,680,680,680,680,0
|
|
20240725,160900,34424558,680,680,680,680,0
|
|
20240725,160800,34424558,680,680,680,680,0
|
|
20240725,160700,34424558,680,680,680,680,0
|
|
20240725,160600,34424558,680,680,680,680,0
|
|
20240725,160500,34424558,680,680,680,680,0
|
|
20240725,160400,34424558,680,680,680,680,0
|
|
20240725,160300,34424558,680,680,680,680,0
|
|
20240725,160200,34424558,680,680,680,680,0
|
|
20240725,160100,34424558,680,680,680,680,0
|
|
20240725,160000,34424558,680,680,680,680,1511
|
|
20240725,155900,34424558,680,680,680,680,0
|
|
20240725,155800,34424558,680,680,680,680,0
|
|
20240725,155700,34424558,680,680,680,680,0
|
|
20240725,155600,34424558,680,680,680,680,0
|
|
20240725,155500,34424558,680,680,680,680,0
|
|
20240725,155400,34424558,680,680,680,680,0
|
|
20240725,155300,34424558,680,680,680,680,0
|
|
20240725,155200,34424558,680,680,680,680,0
|
|
20240725,155100,34424558,680,680,680,680,0
|
|
20240725,155000,34424558,680,680,680,680,0
|
|
20240725,154900,34424558,680,680,680,680,0
|
|
20240725,154800,34424558,680,680,680,680,0
|
|
20240725,154700,34424558,680,680,680,680,0
|
|
20240725,154600,34424558,680,680,680,680,0
|
|
20240725,154500,34424558,680,680,680,680,0
|
|
20240725,154400,34424558,680,680,680,680,0
|
|
20240725,154300,34424558,680,680,680,680,0
|
|
20240725,154200,34424558,680,680,680,680,0
|
|
20240725,154100,34424558,680,680,680,680,0
|
|
20240725,154000,34424558,680,680,680,680,0
|
|
20240725,153900,34424558,680,680,680,680,0
|
|
20240725,153800,34424558,680,680,680,680,0
|
|
20240725,153700,34424558,680,680,680,680,0
|
|
20240725,153600,34424558,680,680,680,680,0
|
|
20240725,153500,34424558,680,680,680,680,0
|
|
20240725,153400,34424558,680,680,680,680,0
|
|
20240725,153300,34424558,680,680,680,680,0
|
|
20240725,153200,34424558,680,680,680,680,0
|
|
20240725,153100,34424558,680,680,680,680,0
|
|
20240725,153000,34424558,680,680,680,680,3022
|
|
20240725,152900,33397078,684,684,684,684,0
|
|
20240725,152800,33397078,684,684,684,684,0
|
|
20240725,152700,33397078,684,684,684,684,0
|
|
20240725,152600,33397078,684,684,684,684,0
|
|
20240725,152500,33397078,684,684,684,684,0
|
|
20240725,152400,33397078,684,684,684,684,0
|
|
20240725,152300,33397078,684,684,684,684,0
|
|
20240725,152200,33397078,684,684,684,684,0
|
|
20240725,152100,33397078,684,684,684,684,0
|
|
20240725,152000,33397078,684,684,684,684,0
|
|
20240725,151900,33397078,684,681,684,681,1348
|
|
20240725,151800,32479085,683,683,683,683,0
|
|
20240725,151700,32479085,683,682,683,681,1001
|
|
20240725,151600,31797291,683,683,683,683,0
|
|
20240725,151500,31797291,683,683,683,683,0
|
|
20240725,151400,31797291,683,683,683,683,0
|
|
20240725,151300,31797291,683,683,683,683,0
|
|
20240725,151200,31797291,683,683,683,683,0
|
|
20240725,151100,31797291,683,683,683,683,0
|
|
20240725,151000,31797291,683,683,683,683,0
|
|
20240725,150900,31797291,683,683,683,683,700
|
|
20240725,150800,31319191,683,683,683,683,14
|
|
20240725,150700,31309629,683,683,683,683,71
|
|
20240725,150600,31261136,683,683,683,683,0
|
|
20240725,150500,31261136,683,683,683,683,0
|
|
20240725,150400,31261136,683,683,683,683,0
|
|
20240725,150300,31261136,683,683,683,683,0
|
|
20240725,150200,31261136,683,683,683,683,0
|
|
20240725,150100,31261136,683,683,683,683,0
|
|
20240725,150000,31261136,683,683,683,683,0
|
|
20240725,145900,31261136,683,683,683,683,0
|
|
20240725,145800,31261136,683,683,683,683,0
|
|
20240725,145700,31261136,683,683,683,683,0
|
|
20240725,145600,31261136,683,683,683,683,277
|
|
20240725,145500,31071945,683,683,683,683,0
|
|
20240725,145400,31071945,683,683,683,683,0
|
|
20240725,145300,31071945,683,683,683,683,0
|
|
20240725,145200,31071945,683,683,683,683,2446
|
|
20240725,145100,29401327,683,683,683,683,0
|
|
20240725,145000,29401327,683,683,683,683,0
|
|
20240725,144900,29401327,683,683,683,683,0
|
|
20240725,144800,29401327,683,683,683,683,0
|
|
20240725,144700,29401327,683,683,683,683,0
|
|
20240725,144600,29401327,683,683,683,683,0
|
|
20240725,144500,29401327,683,683,683,683,0
|
|
20240725,144400,29401327,683,683,683,683,0
|
|
20240725,144300,29401327,683,683,683,683,0
|
|
20240725,144200,29401327,683,683,683,683,0
|
|
20240725,144100,29401327,683,683,683,683,0
|
|
20240725,144000,29401327,683,683,683,683,0
|
|
20240725,143900,29401327,683,683,683,683,0
|
|
20240725,143800,29401327,683,683,683,683,0
|
|
20240725,143700,29401327,683,683,683,683,3
|
|
20240725,143600,29399278,683,683,683,683,0
|
|
20240725,143500,29399278,683,683,683,683,0
|
|
20240725,143400,29399278,683,683,683,683,60
|
|
20240725,143300,29358298,683,682,683,682,6
|
|
20240725,143200,29354205,683,683,683,683,0
|
|
20240725,143100,29354205,683,683,683,683,0
|
|
20240725,143000,29354205,683,683,683,683,0
|
|
20240725,142900,29354205,683,683,683,683,0
|
|
20240725,142800,29354205,683,683,683,683,0
|
|
20240725,142700,29354205,683,683,683,683,0
|
|
20240725,142600,29354205,683,683,683,683,0
|
|
20240725,142500,29354205,683,683,683,683,1
|
|
20240725,142400,29353522,681,681,681,681,0
|
|
20240725,142300,29353522,681,681,681,681,0
|
|
20240725,142200,29353522,681,681,681,681,0
|
|
20240725,142100,29353522,681,681,681,681,0
|
|
20240725,142000,29353522,681,681,681,681,0
|
|
20240725,141900,29353522,681,681,681,681,6580
|
|
20240725,141800,24872542,683,683,683,683,0
|
|
20240725,141700,24872542,683,683,683,683,0
|
|
20240725,141600,24872542,683,683,683,683,0
|
|
20240725,141500,24872542,683,683,683,683,0
|
|
20240725,141400,24872542,683,683,683,683,0
|
|
20240725,141300,24872542,683,683,683,683,0
|
|
20240725,141200,24872542,683,683,683,683,0
|
|
20240725,141100,24872542,683,683,683,683,0
|
|
20240725,141000,24872542,683,681,683,681,206
|
|
20240725,140900,24732254,682,682,682,682,0
|
|
20240725,140800,24732254,682,682,682,682,0
|
|
20240725,140700,24732254,682,682,682,682,102
|
|
20240725,140600,24662690,683,683,683,683,3
|
|
20240725,140500,24660641,683,683,683,683,0
|
|
20240725,140400,24660641,683,683,683,683,0
|
|
20240725,140300,24660641,683,683,683,683,0
|
|
20240725,140200,24660641,683,683,683,683,0
|
|
20240725,140100,24660641,683,683,683,683,1
|
|
20240725,140000,24659958,682,682,682,682,0
|
|
20240725,135900,24659958,682,682,682,682,0
|
|
20240725,135800,24659958,682,682,682,682,0
|
|
20240725,135700,24659958,682,682,682,682,0
|
|
20240725,135600,24659958,682,682,682,682,100
|
|
20240725,135500,24591758,683,683,683,683,0
|
|
20240725,135400,24591758,683,683,683,683,1171
|
|
20240725,135300,23791965,683,683,683,683,22
|
|
20240725,135200,23776939,683,683,683,683,0
|
|
20240725,135100,23776939,683,683,683,683,0
|
|
20240725,135000,23776939,683,683,683,683,0
|
|
20240725,134900,23776939,683,683,683,683,0
|
|
20240725,134800,23776939,683,683,683,683,0
|
|
20240725,134700,23776939,683,683,683,683,0
|
|
20240725,134600,23776939,683,683,683,683,20
|
|
20240725,134500,23763279,683,683,683,683,0
|
|
20240725,134400,23763279,683,683,683,683,8
|
|
20240725,134300,23757815,683,683,683,683,0
|
|
20240725,134200,23757815,683,683,683,683,1
|
|
20240725,134100,23757132,683,683,683,683,1
|
|
20240725,134000,23756449,683,683,683,683,1
|
|
20240725,133900,23755766,683,683,683,683,0
|
|
20240725,133800,23755766,683,683,683,683,0
|
|
20240725,133700,23755766,683,683,683,683,6
|
|
20240725,133600,23751668,683,683,683,683,2282
|
|
20240725,133500,22193062,683,683,683,683,0
|
|
20240725,133400,22193062,683,683,683,683,0
|
|
20240725,133300,22193062,683,683,683,683,0
|
|
20240725,133200,22193062,683,683,683,683,730
|
|
20240725,133100,21694472,684,684,684,684,0
|
|
20240725,133000,21694472,684,684,684,684,0
|
|
20240725,132900,21694472,684,684,684,684,0
|
|
20240725,132800,21694472,684,684,684,684,0
|
|
20240725,132700,21694472,684,684,684,684,0
|
|
20240725,132600,21694472,684,684,684,684,0
|
|
20240725,132500,21694472,684,683,684,683,100
|
|
20240725,132400,21626126,684,684,684,684,0
|
|
20240725,132300,21626126,684,684,684,684,0
|
|
20240725,132200,21626126,684,684,684,684,0
|
|
20240725,132100,21626126,684,684,684,684,0
|
|
20240725,132000,21626126,684,684,684,684,0
|
|
20240725,131900,21626126,684,684,684,684,0
|
|
20240725,131800,21626126,684,684,684,684,0
|
|
20240725,131700,21626126,684,684,684,684,0
|
|
20240725,131600,21626126,684,684,684,684,0
|
|
20240725,131500,21626126,684,684,684,684,0
|
|
20240725,131400,21626126,684,684,684,684,0
|
|
20240725,131300,21626126,684,684,684,684,110
|
|
20240725,131200,21550886,684,684,684,684,0
|
|
20240725,131100,21550886,684,684,684,684,0
|
|
20240725,131000,21550886,684,684,684,684,0
|
|
20240725,130900,21550886,684,684,684,684,0
|
|
20240725,130800,21550886,684,684,684,684,0
|
|
20240725,130700,21550886,684,684,684,684,0
|
|
20240725,130600,21550886,684,684,684,684,0
|
|
20240725,130500,21550886,684,684,684,684,0
|
|
20240725,130400,21550886,684,684,684,684,1
|
|
20240725,130300,21550202,681,681,681,681,0
|
|
20240725,130200,21550202,681,681,681,681,14
|
|
20240725,130100,21540668,684,684,684,684,0
|
|
20240725,130000,21540668,684,684,684,684,0
|
|
20240725,125900,21540668,684,684,684,684,0
|
|
20240725,125800,21540668,684,684,684,684,0
|
|
20240725,125700,21540668,684,684,684,684,0
|
|
20240725,125600,21540668,684,684,684,684,1
|
|
20240725,125500,21539984,681,681,681,681,0
|
|
20240725,125400,21539984,681,681,681,681,0
|
|
20240725,125300,21539984,681,681,681,681,0
|
|
20240725,125200,21539984,681,681,681,681,1530
|
|
20240725,125100,20498054,681,681,681,681,1073
|
|
20240725,125000,19767341,684,684,684,684,0
|
|
20240725,124900,19767341,684,684,684,684,0
|
|
20240725,124800,19767341,684,684,684,684,0
|
|
20240725,124700,19767341,684,684,684,684,0
|
|
20240725,124600,19767341,684,684,684,684,0
|
|
20240725,124500,19767341,684,684,684,684,12
|
|
20240725,124400,19759133,685,685,685,685,0
|
|
20240725,124300,19759133,685,685,685,685,0
|
|
20240725,124200,19759133,685,685,685,685,0
|
|
20240725,124100,19759133,685,685,685,685,0
|
|
20240725,124000,19759133,685,685,685,685,0
|
|
20240725,123900,19759133,685,685,685,685,0
|
|
20240725,123800,19759133,685,685,685,685,0
|
|
20240725,123700,19759133,685,685,685,685,0
|
|
20240725,123600,19759133,685,685,685,685,0
|
|
20240725,123500,19759133,685,685,685,685,0
|
|
20240725,123400,19759133,685,685,685,685,0
|
|
20240725,123300,19759133,685,685,685,685,0
|
|
20240725,123200,19759133,685,685,685,685,0
|
|
20240725,123100,19759133,685,685,685,685,0
|
|
20240725,123000,19759133,685,682,685,681,392
|
|
20240725,122900,19492039,685,685,685,685,1
|
|
20240725,122800,19491354,682,682,682,682,0
|
|
20240725,122700,19491354,682,682,682,682,0
|
|
20240725,122600,19491354,682,683,683,682,200
|
|
20240725,122500,19354909,685,685,685,685,0
|
|
20240725,122400,19354909,685,685,685,685,0
|
|
20240725,122300,19354909,685,685,685,685,1
|
|
20240725,122200,19354224,685,685,685,685,0
|
|
20240725,122100,19354224,685,685,685,685,0
|
|
20240725,122000,19354224,685,685,685,685,0
|
|
20240725,121900,19354224,685,685,685,685,0
|
|
20240725,121800,19354224,685,685,685,685,0
|
|
20240725,121700,19354224,685,685,685,685,0
|
|
20240725,121600,19354224,685,685,685,685,0
|
|
20240725,121500,19354224,685,685,685,685,0
|
|
20240725,121400,19354224,685,685,685,685,0
|
|
20240725,121300,19354224,685,685,685,685,26
|
|
20240725,121200,19336414,685,685,685,685,0
|
|
20240725,121100,19336414,685,685,685,685,0
|
|
20240725,121000,19336414,685,685,685,685,0
|
|
20240725,120900,19336414,685,685,685,685,0
|
|
20240725,120800,19336414,685,685,685,685,0
|
|
20240725,120700,19336414,685,685,685,685,0
|
|
20240725,120600,19336414,685,685,685,685,0
|
|
20240725,120500,19336414,685,685,685,685,0
|
|
20240725,120400,19336414,685,685,685,685,0
|
|
20240725,120300,19336414,685,685,685,685,0
|
|
20240725,120200,19336414,685,685,685,685,0
|
|
20240725,120100,19336414,685,685,685,685,0
|
|
20240725,120000,19336414,685,685,685,685,1
|
|
20240725,115900,19335729,680,680,680,680,180
|
|
20240725,115800,19213329,685,685,685,685,0
|
|
20240725,115700,19213329,685,685,685,685,0
|
|
20240725,115600,19213329,685,685,685,685,0
|
|
20240725,115500,19213329,685,685,685,685,0
|
|
20240725,115400,19213329,685,685,685,685,0
|
|
20240725,115300,19213329,685,685,685,685,0
|
|
20240725,115200,19213329,685,685,685,685,0
|
|
20240725,115100,19213329,685,685,685,685,0
|
|
20240725,115000,19213329,685,685,685,685,0
|
|
20240725,114900,19213329,685,685,685,685,218
|
|
20240725,114800,19063999,685,685,685,685,0
|
|
20240725,114700,19063999,685,685,685,685,1
|
|
20240725,114600,19063314,680,680,680,680,0
|
|
20240725,114500,19063314,680,680,680,680,0
|
|
20240725,114400,19063314,680,680,680,680,0
|
|
20240725,114300,19063314,680,680,680,680,0
|
|
20240725,114200,19063314,680,680,680,680,0
|
|
20240725,114100,19063314,680,681,681,680,1100
|
|
20240725,114000,18315308,685,685,685,685,0
|
|
20240725,113900,18315308,685,685,685,685,0
|
|
20240725,113800,18315308,685,685,685,685,0
|
|
20240725,113700,18315308,685,685,685,685,1
|
|
20240725,113600,18314623,681,681,681,681,0
|
|
20240725,113500,18314623,681,681,681,681,0
|
|
20240725,113400,18314623,681,681,681,681,0
|
|
20240725,113300,18314623,681,681,681,681,0
|
|
20240725,113200,18314623,681,681,681,681,0
|
|
20240725,113100,18314623,681,681,681,681,0
|
|
20240725,113000,18314623,681,681,681,681,0
|
|
20240725,112900,18314623,681,681,681,681,4
|
|
20240725,112800,18311899,681,681,681,681,470
|
|
20240725,112700,17991829,681,681,681,681,0
|
|
20240725,112600,17991829,681,681,681,681,0
|
|
20240725,112500,17991829,681,681,681,681,16
|
|
20240725,112400,17980933,681,681,681,681,0
|
|
20240725,112300,17980933,681,681,681,681,0
|
|
20240725,112200,17980933,681,681,681,681,1
|
|
20240725,112100,17980252,681,681,681,681,1
|
|
20240725,112000,17979571,680,680,680,680,0
|
|
20240725,111900,17979571,680,680,680,680,20
|
|
20240725,111800,17965971,681,681,681,681,0
|
|
20240725,111700,17965971,681,681,681,681,0
|
|
20240725,111600,17965971,681,681,681,681,0
|
|
20240725,111500,17965971,681,681,681,681,0
|
|
20240725,111400,17965971,681,681,681,681,0
|
|
20240725,111300,17965971,681,681,681,681,0
|
|
20240725,111200,17965971,681,681,681,681,0
|
|
20240725,111100,17965971,681,681,681,681,0
|
|
20240725,111000,17965971,681,681,681,681,0
|
|
20240725,110900,17965971,681,681,681,681,0
|
|
20240725,110800,17965971,681,681,681,681,0
|
|
20240725,110700,17965971,681,681,681,681,0
|
|
20240725,110600,17965971,681,681,681,681,0
|
|
20240725,110500,17965971,681,681,681,681,0
|
|
20240725,110400,17965971,681,681,681,681,0
|
|
20240725,110300,17965971,681,681,681,681,0
|
|
20240725,110200,17965971,681,681,681,681,0
|
|
20240725,110100,17965971,681,681,681,681,0
|
|
20240725,110000,17965971,681,681,681,681,1
|
|
20240725,105900,17965290,680,680,680,680,510
|
|
20240725,105800,17618490,680,680,680,680,944
|
|
20240725,105700,16976570,681,681,681,681,0
|
|
20240725,105600,16976570,681,681,681,681,10
|
|
20240725,105500,16969760,681,681,681,681,0
|
|
20240725,105400,16969760,681,681,681,681,5
|
|
20240725,105300,16966355,681,681,681,681,0
|
|
20240725,105200,16966355,681,681,681,681,500
|
|
20240725,105100,16625855,681,681,681,681,0
|
|
20240725,105000,16625855,681,681,681,681,0
|
|
20240725,104900,16625855,681,681,681,681,500
|
|
20240725,104800,16285355,681,681,681,681,0
|
|
20240725,104700,16285355,681,681,681,681,0
|
|
20240725,104600,16285355,681,681,681,681,402
|
|
20240725,104500,16011593,681,681,681,681,2
|
|
20240725,104400,16010231,681,681,681,681,0
|
|
20240725,104300,16010231,681,681,681,681,0
|
|
20240725,104200,16010231,681,681,681,681,6
|
|
20240725,104100,16006145,680,680,680,680,0
|
|
20240725,104000,16006145,680,681,681,680,10000
|
|
20240725,103900,9206144,685,685,685,685,0
|
|
20240725,103800,9206144,685,685,685,685,0
|
|
20240725,103700,9206144,685,685,685,685,0
|
|
20240725,103600,9206144,685,685,685,685,0
|
|
20240725,103500,9206144,685,685,685,685,0
|
|
20240725,103400,9206144,685,685,685,685,0
|
|
20240725,103300,9206144,685,684,685,684,4
|
|
20240725,103200,9203407,684,684,684,684,0
|
|
20240725,103100,9203407,684,684,684,684,0
|
|
20240725,103000,9203407,684,684,684,684,0
|
|
20240725,102900,9203407,684,684,684,684,1
|
|
20240725,102800,9202723,680,680,680,680,12
|
|
20240725,102700,9194563,681,683,683,681,4988
|
|
20240725,102600,5797327,685,685,685,685,0
|
|
20240725,102500,5797327,685,685,685,685,0
|
|
20240725,102400,5797327,685,685,685,685,0
|
|
20240725,102300,5797327,685,685,685,685,0
|
|
20240725,102200,5797327,685,685,685,685,0
|
|
20240725,102100,5797327,685,685,685,685,0
|
|
20240725,102000,5797327,685,685,685,685,0
|
|
20240725,101900,5797327,685,685,685,685,0
|
|
20240725,101800,5797327,685,685,685,685,0
|
|
20240725,101700,5797327,685,685,685,685,0
|
|
20240725,101600,5797327,685,685,685,685,0
|
|
20240725,101500,5797327,685,685,685,685,0
|
|
20240725,101400,5797327,685,685,685,685,0
|
|
20240725,101300,5797327,685,685,685,685,12
|
|
20240725,101200,5789107,683,683,683,683,7
|
|
20240725,101100,5784326,683,683,683,683,0
|
|
20240725,101000,5784326,683,683,683,683,1
|
|
20240725,100900,5783643,683,683,683,683,0
|
|
20240725,100800,5783643,683,683,683,683,0
|
|
20240725,100700,5783643,683,683,683,683,0
|
|
20240725,100600,5783643,683,683,683,683,188
|
|
20240725,100500,5655239,685,685,685,685,0
|
|
20240725,100400,5655239,685,685,685,685,0
|
|
20240725,100300,5655239,685,685,685,685,0
|
|
20240725,100200,5655239,685,685,685,685,1
|
|
20240725,100100,5654554,681,681,681,681,0
|
|
20240725,100000,5654554,681,681,681,681,372
|
|
20240725,095900,5401222,686,686,686,686,0
|
|
20240725,095800,5401222,686,686,686,686,0
|
|
20240725,095700,5401222,686,686,686,686,0
|
|
20240725,095600,5401222,686,686,686,686,0
|
|
20240725,095500,5401222,686,686,686,686,0
|
|
20240725,095400,5401222,686,686,686,686,0
|
|
20240725,095300,5401222,686,686,686,681,32
|
|
20240725,095200,5379320,686,686,686,686,20
|
|
20240725,095100,5365600,686,686,686,686,1
|
|
20240725,095000,5364914,681,681,681,681,0
|
|
20240725,094900,5364914,681,681,681,681,0
|
|
20240725,094800,5364914,681,681,681,681,0
|
|
20240725,094700,5364914,681,683,683,681,1170
|
|
20240725,094600,4567504,686,686,686,686,0
|
|
20240725,094500,4567504,686,686,686,686,19
|
|
20240725,094400,4554470,686,686,686,686,1
|
|
20240725,094300,4553784,686,686,686,686,0
|
|
20240725,094200,4553784,686,686,686,686,0
|
|
20240725,094100,4553784,686,686,686,686,30
|
|
20240725,094000,4533204,686,686,686,686,10
|
|
20240725,093900,4526344,686,686,686,686,6
|
|
20240725,093800,4522228,686,686,686,686,0
|
|
20240725,093700,4522228,686,686,686,686,3
|
|
20240725,093600,4520170,686,686,686,686,3147
|
|
20240725,093500,2361328,686,686,686,686,0
|
|
20240725,093400,2361328,686,686,686,686,0
|
|
20240725,093300,2361328,686,686,686,686,0
|
|
20240725,093200,2361328,686,686,686,686,0
|
|
20240725,093100,2361328,686,686,686,686,0
|
|
20240725,093000,2361328,686,686,686,686,0
|
|
20240725,092900,2361328,686,686,686,686,0
|
|
20240725,092800,2361328,686,686,686,686,0
|
|
20240725,092700,2361328,686,686,686,686,0
|
|
20240725,092600,2361328,686,683,686,683,2
|
|
20240725,092500,2359959,683,683,683,681,625
|
|
20240725,092400,1934258,686,686,686,686,0
|
|
20240725,092300,1934258,686,686,686,686,0
|
|
20240725,092200,1934258,686,686,686,686,0
|
|
20240725,092100,1934258,686,686,686,686,0
|
|
20240725,092000,1934258,686,686,686,686,0
|
|
20240725,091900,1934258,686,686,686,686,2
|
|
20240725,091800,1932886,686,686,686,686,0
|
|
20240725,091700,1932886,686,686,686,686,4
|
|
20240725,091600,1930142,686,686,686,686,0
|
|
20240725,091500,1930142,686,686,686,686,0
|
|
20240725,091400,1930142,686,686,686,686,0
|
|
20240725,091300,1930142,686,686,686,686,0
|
|
20240725,091200,1930142,686,686,686,686,0
|
|
20240725,091100,1930142,686,686,686,681,13
|
|
20240725,091000,1921279,683,683,683,683,0
|
|
20240725,090900,1921279,683,683,683,683,2079
|
|
20240725,090800,501322,683,683,683,683,369
|
|
20240725,090700,249295,683,683,683,683,0
|
|
20240725,090600,249295,683,683,683,683,5
|
|
20240725,090500,245880,683,683,683,683,290
|
|
20240725,090400,47810,683,683,683,683,40
|
|
20240725,090300,20490,683,683,683,683,0
|
|
20240725,090200,20490,683,683,683,683,0
|
|
20240725,090100,20490,683,683,683,683,0
|
|
20240725,090000,20490,683,683,683,683,30
|