604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190100,204710376,317,317,317,317,2965
|
|
20240725,190000,204710376,317,317,317,317,0
|
|
20240725,185900,204710376,317,317,317,317,0
|
|
20240725,185800,204710376,317,317,317,317,0
|
|
20240725,185700,204710376,317,317,317,317,0
|
|
20240725,185600,204710376,317,317,317,317,0
|
|
20240725,185500,204710376,317,317,317,317,0
|
|
20240725,185400,204710376,317,317,317,317,0
|
|
20240725,185300,204710376,317,317,317,317,0
|
|
20240725,185200,204710376,317,317,317,317,0
|
|
20240725,185100,204710376,317,317,317,317,0
|
|
20240725,185000,204710376,317,317,317,317,0
|
|
20240725,184900,204710376,317,317,317,317,0
|
|
20240725,184800,204710376,317,317,317,317,0
|
|
20240725,184700,204710376,317,317,317,317,0
|
|
20240725,184600,204710376,317,317,317,317,0
|
|
20240725,184500,204710376,317,317,317,317,0
|
|
20240725,184400,204710376,317,317,317,317,0
|
|
20240725,184300,204710376,317,317,317,317,0
|
|
20240725,184200,204710376,317,317,317,317,0
|
|
20240725,184100,204710376,317,317,317,317,0
|
|
20240725,184000,204710376,317,317,317,317,0
|
|
20240725,183900,204710376,317,317,317,317,0
|
|
20240725,183800,204710376,317,317,317,317,0
|
|
20240725,183700,204710376,317,317,317,317,0
|
|
20240725,183600,204710376,317,317,317,317,0
|
|
20240725,183500,204710376,317,317,317,317,0
|
|
20240725,183400,204710376,317,317,317,317,0
|
|
20240725,183300,204710376,317,317,317,317,0
|
|
20240725,183200,204710376,317,317,317,317,0
|
|
20240725,183100,204710376,317,317,317,317,2965
|
|
20240725,183000,204710376,317,317,317,317,0
|
|
20240725,182900,204710376,317,317,317,317,0
|
|
20240725,182800,204710376,317,317,317,317,0
|
|
20240725,182700,204710376,317,317,317,317,0
|
|
20240725,182600,204710376,317,317,317,317,0
|
|
20240725,182500,204710376,317,317,317,317,0
|
|
20240725,182400,204710376,317,317,317,317,0
|
|
20240725,182300,204710376,317,317,317,317,0
|
|
20240725,182200,204710376,317,317,317,317,0
|
|
20240725,182100,204710376,317,317,317,317,0
|
|
20240725,182000,204710376,317,317,317,317,0
|
|
20240725,181900,204710376,317,317,317,317,0
|
|
20240725,181800,204710376,317,317,317,317,0
|
|
20240725,181700,204710376,317,317,317,317,0
|
|
20240725,181600,204710376,317,317,317,317,0
|
|
20240725,181500,204710376,317,317,317,317,0
|
|
20240725,181400,204710376,317,317,317,317,0
|
|
20240725,181300,204710376,317,317,317,317,0
|
|
20240725,181200,204710376,317,317,317,317,0
|
|
20240725,181100,204710376,317,317,317,317,0
|
|
20240725,181000,204710376,317,317,317,317,0
|
|
20240725,180900,204710376,317,317,317,317,0
|
|
20240725,180800,204710376,317,317,317,317,0
|
|
20240725,180700,204710376,317,317,317,317,0
|
|
20240725,180600,204710376,317,317,317,317,0
|
|
20240725,180500,204710376,317,317,317,317,0
|
|
20240725,180400,204710376,317,317,317,317,0
|
|
20240725,180300,204710376,317,317,317,317,0
|
|
20240725,180200,204710376,317,317,317,317,0
|
|
20240725,180100,204710376,317,317,317,317,2965
|
|
20240725,180000,204710376,317,317,317,317,0
|
|
20240725,175900,204710376,317,317,317,317,0
|
|
20240725,175800,204710376,317,317,317,317,0
|
|
20240725,175700,204710376,317,317,317,317,0
|
|
20240725,175600,204710376,317,317,317,317,0
|
|
20240725,175500,204710376,317,317,317,317,0
|
|
20240725,175400,204710376,317,317,317,317,0
|
|
20240725,175300,204710376,317,317,317,317,0
|
|
20240725,175200,204710376,317,317,317,317,0
|
|
20240725,175100,204710376,317,317,317,317,0
|
|
20240725,175000,204710376,317,317,317,317,0
|
|
20240725,174900,204710376,317,317,317,317,0
|
|
20240725,174800,204710376,317,317,317,317,0
|
|
20240725,174700,204710376,317,317,317,317,0
|
|
20240725,174600,204710376,317,317,317,317,0
|
|
20240725,174500,204710376,317,317,317,317,0
|
|
20240725,174400,204710376,317,317,317,317,0
|
|
20240725,174300,204710376,317,317,317,317,0
|
|
20240725,174200,204710376,317,317,317,317,0
|
|
20240725,174100,204710376,317,317,317,317,0
|
|
20240725,174000,204710376,317,317,317,317,0
|
|
20240725,173900,204710376,317,317,317,317,0
|
|
20240725,173800,204710376,317,317,317,317,0
|
|
20240725,173700,204710376,317,317,317,317,0
|
|
20240725,173600,204710376,317,317,317,317,0
|
|
20240725,173500,204710376,317,317,317,317,0
|
|
20240725,173400,204710376,317,317,317,317,0
|
|
20240725,173300,204710376,317,317,317,317,0
|
|
20240725,173200,204710376,317,317,317,317,0
|
|
20240725,173100,204710376,317,317,317,317,2965
|
|
20240725,173000,204710376,317,317,317,317,0
|
|
20240725,172900,204710376,317,317,317,317,0
|
|
20240725,172800,204710376,317,317,317,317,0
|
|
20240725,172700,204710376,317,317,317,317,0
|
|
20240725,172600,204710376,317,317,317,317,0
|
|
20240725,172500,204710376,317,317,317,317,0
|
|
20240725,172400,204710376,317,317,317,317,0
|
|
20240725,172300,204710376,317,317,317,317,0
|
|
20240725,172200,204710376,317,317,317,317,0
|
|
20240725,172100,204710376,317,317,317,317,0
|
|
20240725,172000,204710376,317,317,317,317,0
|
|
20240725,171900,204710376,317,317,317,317,0
|
|
20240725,171800,204710376,317,317,317,317,0
|
|
20240725,171700,204710376,317,317,317,317,0
|
|
20240725,171600,204710376,317,317,317,317,0
|
|
20240725,171500,204710376,317,317,317,317,0
|
|
20240725,171400,204710376,317,317,317,317,0
|
|
20240725,171300,204710376,317,317,317,317,0
|
|
20240725,171200,204710376,317,317,317,317,0
|
|
20240725,171100,204710376,317,317,317,317,0
|
|
20240725,171000,204710376,317,317,317,317,0
|
|
20240725,170900,204710376,317,317,317,317,0
|
|
20240725,170800,204710376,317,317,317,317,0
|
|
20240725,170700,204710376,317,317,317,317,0
|
|
20240725,170600,204710376,317,317,317,317,0
|
|
20240725,170500,204710376,317,317,317,317,0
|
|
20240725,170400,204710376,317,317,317,317,0
|
|
20240725,170300,204710376,317,317,317,317,0
|
|
20240725,170200,204710376,317,317,317,317,0
|
|
20240725,170100,204710376,317,317,317,317,2965
|
|
20240725,170000,204710376,317,317,317,317,0
|
|
20240725,165900,204710376,317,317,317,317,0
|
|
20240725,165800,204710376,317,317,317,317,0
|
|
20240725,165700,204710376,317,317,317,317,0
|
|
20240725,165600,204710376,317,317,317,317,0
|
|
20240725,165500,204710376,317,317,317,317,0
|
|
20240725,165400,204710376,317,317,317,317,0
|
|
20240725,165300,204710376,317,317,317,317,0
|
|
20240725,165200,204710376,317,317,317,317,0
|
|
20240725,165100,204710376,317,317,317,317,0
|
|
20240725,165000,204710376,317,317,317,317,0
|
|
20240725,164900,204710376,317,317,317,317,0
|
|
20240725,164800,204710376,317,317,317,317,0
|
|
20240725,164700,204710376,317,317,317,317,0
|
|
20240725,164600,204710376,317,317,317,317,0
|
|
20240725,164500,204710376,317,317,317,317,0
|
|
20240725,164400,204710376,317,317,317,317,0
|
|
20240725,164300,204710376,317,317,317,317,0
|
|
20240725,164200,204710376,317,317,317,317,0
|
|
20240725,164100,204710376,317,317,317,317,0
|
|
20240725,164000,204710376,317,317,317,317,0
|
|
20240725,163900,204710376,317,317,317,317,0
|
|
20240725,163800,204710376,317,317,317,317,0
|
|
20240725,163700,204710376,317,317,317,317,0
|
|
20240725,163600,204710376,317,317,317,317,0
|
|
20240725,163500,204710376,317,317,317,317,0
|
|
20240725,163400,204710376,317,317,317,317,0
|
|
20240725,163300,204710376,317,317,317,317,0
|
|
20240725,163200,204710376,317,317,317,317,0
|
|
20240725,163100,204710376,317,317,317,317,2965
|
|
20240725,163000,204710376,317,317,317,317,0
|
|
20240725,162900,204710376,317,317,317,317,0
|
|
20240725,162800,204710376,317,317,317,317,0
|
|
20240725,162700,204710376,317,317,317,317,0
|
|
20240725,162600,204710376,317,317,317,317,0
|
|
20240725,162500,204710376,317,317,317,317,0
|
|
20240725,162400,204710376,317,317,317,317,0
|
|
20240725,162300,204710376,317,317,317,317,0
|
|
20240725,162200,204710376,317,317,317,317,0
|
|
20240725,162100,204710376,317,317,317,317,0
|
|
20240725,162000,204710376,317,317,317,317,0
|
|
20240725,161900,204710376,317,317,317,317,0
|
|
20240725,161800,204710376,317,317,317,317,0
|
|
20240725,161700,204710376,317,317,317,317,0
|
|
20240725,161600,204710376,317,317,317,317,0
|
|
20240725,161500,204710376,317,317,317,317,0
|
|
20240725,161400,204710376,317,317,317,317,0
|
|
20240725,161300,204710376,317,317,317,317,0
|
|
20240725,161200,204710376,317,317,317,317,0
|
|
20240725,161100,204710376,317,317,317,317,0
|
|
20240725,161000,204710376,317,317,317,317,0
|
|
20240725,160900,204710376,317,317,317,317,0
|
|
20240725,160800,204710376,317,317,317,317,0
|
|
20240725,160700,204710376,317,317,317,317,0
|
|
20240725,160600,204710376,317,317,317,317,0
|
|
20240725,160500,204710376,317,317,317,317,0
|
|
20240725,160400,204710376,317,317,317,317,0
|
|
20240725,160300,204710376,317,317,317,317,0
|
|
20240725,160200,204710376,317,317,317,317,0
|
|
20240725,160100,204710376,317,317,317,317,2965
|
|
20240725,160000,204710376,317,317,317,317,0
|
|
20240725,155900,204710376,317,317,317,317,0
|
|
20240725,155800,204710376,317,317,317,317,0
|
|
20240725,155700,204710376,317,317,317,317,0
|
|
20240725,155600,204710376,317,317,317,317,0
|
|
20240725,155500,204710376,317,317,317,317,0
|
|
20240725,155400,204710376,317,317,317,317,0
|
|
20240725,155300,204710376,317,317,317,317,0
|
|
20240725,155200,204710376,317,317,317,317,0
|
|
20240725,155100,204710376,317,317,317,317,0
|
|
20240725,155000,204710376,317,317,317,317,0
|
|
20240725,154900,204710376,317,317,317,317,0
|
|
20240725,154800,204710376,317,317,317,317,0
|
|
20240725,154700,204710376,317,317,317,317,0
|
|
20240725,154600,204710376,317,317,317,317,0
|
|
20240725,154500,204710376,317,317,317,317,0
|
|
20240725,154400,204710376,317,317,317,317,0
|
|
20240725,154300,204710376,317,317,317,317,0
|
|
20240725,154200,204710376,317,317,317,317,0
|
|
20240725,154100,204710376,317,317,317,317,0
|
|
20240725,154000,204710376,317,317,317,317,0
|
|
20240725,153900,204710376,317,317,317,317,0
|
|
20240725,153800,204710376,317,317,317,317,0
|
|
20240725,153700,204710376,317,317,317,317,0
|
|
20240725,153600,204710376,317,317,317,317,0
|
|
20240725,153500,204710376,317,317,317,317,0
|
|
20240725,153400,204710376,317,317,317,317,0
|
|
20240725,153300,204710376,317,317,317,317,0
|
|
20240725,153200,204710376,317,317,317,317,0
|
|
20240725,153100,204710376,317,317,317,317,2965
|
|
20240725,153000,204710376,317,317,317,317,2965
|
|
20240725,152900,203770471,317,317,317,317,0
|
|
20240725,152800,203770471,317,317,317,317,0
|
|
20240725,152700,203770471,317,317,317,317,0
|
|
20240725,152600,203770471,317,317,317,317,0
|
|
20240725,152500,203770471,317,317,317,317,0
|
|
20240725,152400,203770471,317,317,317,317,0
|
|
20240725,152300,203770471,317,317,317,317,0
|
|
20240725,152200,203770471,317,317,317,317,0
|
|
20240725,152100,203770471,317,317,317,317,0
|
|
20240725,152000,203770471,317,317,317,317,0
|
|
20240725,151900,203770471,317,317,317,316,521
|
|
20240725,151800,203605833,315,316,316,315,50000
|
|
20240725,151700,187829898,317,317,317,317,0
|
|
20240725,151600,187829898,317,317,317,317,0
|
|
20240725,151500,187829898,317,316,317,316,1903
|
|
20240725,151400,187226652,316,317,317,316,11785
|
|
20240725,151300,183501592,317,317,317,317,2095
|
|
20240725,151200,182837477,317,317,317,317,1
|
|
20240725,151100,182837160,317,317,317,317,1
|
|
20240725,151000,182836843,316,316,316,316,7000
|
|
20240725,150900,180624843,317,317,317,317,0
|
|
20240725,150800,180624843,317,317,317,317,0
|
|
20240725,150700,180624843,317,317,317,317,0
|
|
20240725,150600,180624843,317,317,317,317,0
|
|
20240725,150500,180624843,317,317,317,317,100
|
|
20240725,150400,180593143,317,317,317,317,0
|
|
20240725,150300,180593143,317,317,317,317,0
|
|
20240725,150200,180593143,317,317,317,317,1
|
|
20240725,150100,180592826,317,317,317,317,0
|
|
20240725,150000,180592826,317,317,317,317,3
|
|
20240725,145900,180591875,317,317,317,317,1
|
|
20240725,145800,180591558,317,317,317,317,525
|
|
20240725,145700,180425133,317,317,317,317,1
|
|
20240725,145600,180424816,317,317,317,317,0
|
|
20240725,145500,180424816,317,317,317,317,0
|
|
20240725,145400,180424816,317,317,317,317,2
|
|
20240725,145300,180424182,316,316,316,316,0
|
|
20240725,145200,180424182,316,317,317,316,2
|
|
20240725,145100,180423549,316,316,316,316,0
|
|
20240725,145000,180423549,316,316,316,316,1
|
|
20240725,144900,180423233,317,316,317,316,14693
|
|
20240725,144800,175770245,317,317,317,317,8
|
|
20240725,144700,175767709,316,316,316,316,0
|
|
20240725,144600,175767709,316,316,316,316,0
|
|
20240725,144500,175767709,316,316,316,316,0
|
|
20240725,144400,175767709,316,316,316,316,0
|
|
20240725,144300,175767709,316,316,316,316,1
|
|
20240725,144200,175767393,317,317,317,317,0
|
|
20240725,144100,175767393,317,317,317,317,0
|
|
20240725,144000,175767393,317,317,317,317,0
|
|
20240725,143900,175767393,317,317,317,317,0
|
|
20240725,143800,175767393,317,317,317,317,0
|
|
20240725,143700,175767393,317,317,317,317,0
|
|
20240725,143600,175767393,317,317,317,317,0
|
|
20240725,143500,175767393,317,317,317,317,0
|
|
20240725,143400,175767393,317,317,317,317,0
|
|
20240725,143300,175767393,317,317,317,317,0
|
|
20240725,143200,175767393,317,317,317,317,0
|
|
20240725,143100,175767393,317,317,317,317,0
|
|
20240725,143000,175767393,317,317,317,317,0
|
|
20240725,142900,175767393,317,317,317,317,0
|
|
20240725,142800,175767393,317,317,317,317,525
|
|
20240725,142700,175600968,317,317,317,317,0
|
|
20240725,142600,175600968,317,317,317,317,1
|
|
20240725,142500,175600651,316,316,316,316,0
|
|
20240725,142400,175600651,316,316,316,316,0
|
|
20240725,142300,175600651,316,316,316,316,0
|
|
20240725,142200,175600651,316,316,316,316,500
|
|
20240725,142100,175442651,316,316,316,316,0
|
|
20240725,142000,175442651,316,316,316,316,6
|
|
20240725,141900,175440755,317,317,317,317,0
|
|
20240725,141800,175440755,317,316,317,316,113
|
|
20240725,141700,175405046,317,317,317,317,1
|
|
20240725,141600,175404729,317,317,317,317,0
|
|
20240725,141500,175404729,317,316,317,316,6157
|
|
20240725,141400,173456084,316,316,316,316,3200
|
|
20240725,141300,172444884,315,315,315,315,0
|
|
20240725,141200,172444884,315,315,315,315,0
|
|
20240725,141100,172444884,315,315,315,315,0
|
|
20240725,141000,172444884,315,315,315,315,100
|
|
20240725,140900,172413384,315,315,315,315,2000
|
|
20240725,140800,171783384,315,315,315,315,0
|
|
20240725,140700,171783384,315,315,315,315,1
|
|
20240725,140600,171783069,317,317,317,317,1
|
|
20240725,140500,171782752,315,316,316,315,10
|
|
20240725,140400,171779593,316,316,316,316,0
|
|
20240725,140300,171779593,316,316,316,316,1
|
|
20240725,140200,171779277,316,316,316,316,6551
|
|
20240725,140100,169709161,317,317,317,317,0
|
|
20240725,140000,169709161,317,317,317,317,1
|
|
20240725,135900,169708844,317,317,317,317,150
|
|
20240725,135800,169661294,317,317,317,317,79
|
|
20240725,135700,169636251,316,316,316,316,0
|
|
20240725,135600,169636251,316,316,316,316,1
|
|
20240725,135500,169635935,317,317,317,317,1414
|
|
20240725,135400,169187697,317,317,317,317,1000
|
|
20240725,135300,168870697,316,316,316,316,0
|
|
20240725,135200,168870697,316,316,316,316,0
|
|
20240725,135100,168870697,316,316,316,316,0
|
|
20240725,135000,168870697,316,316,316,316,0
|
|
20240725,134900,168870697,316,316,316,316,0
|
|
20240725,134800,168870697,316,316,316,316,0
|
|
20240725,134700,168870697,316,316,316,316,1000
|
|
20240725,134600,168554697,316,316,316,316,1000
|
|
20240725,134500,168238697,317,317,317,317,0
|
|
20240725,134400,168238697,317,317,317,317,1
|
|
20240725,134300,168238380,317,317,317,317,0
|
|
20240725,134200,168238380,317,317,317,317,0
|
|
20240725,134100,168238380,317,317,317,317,0
|
|
20240725,134000,168238380,317,317,317,317,0
|
|
20240725,133900,168238380,317,317,317,317,1
|
|
20240725,133800,168238063,316,316,316,316,0
|
|
20240725,133700,168238063,316,316,316,316,16000
|
|
20240725,133600,163182063,317,317,317,317,0
|
|
20240725,133500,163182063,317,317,317,317,0
|
|
20240725,133400,163182063,317,317,317,317,0
|
|
20240725,133300,163182063,317,317,317,317,0
|
|
20240725,133200,163182063,317,317,317,317,0
|
|
20240725,133100,163182063,317,317,317,317,0
|
|
20240725,133000,163182063,317,317,317,317,0
|
|
20240725,132900,163182063,317,317,317,317,0
|
|
20240725,132800,163182063,317,317,317,317,0
|
|
20240725,132700,163182063,317,317,317,317,100
|
|
20240725,132600,163150363,317,317,317,317,0
|
|
20240725,132500,163150363,317,317,317,317,0
|
|
20240725,132400,163150363,317,317,317,317,0
|
|
20240725,132300,163150363,317,317,317,317,0
|
|
20240725,132200,163150363,317,316,317,316,1501
|
|
20240725,132100,162676046,316,316,316,316,0
|
|
20240725,132000,162676046,316,316,316,316,0
|
|
20240725,131900,162676046,316,316,316,316,0
|
|
20240725,131800,162676046,316,316,316,316,5
|
|
20240725,131700,162674466,316,316,316,316,0
|
|
20240725,131600,162674466,316,316,316,316,0
|
|
20240725,131500,162674466,316,316,316,316,2000
|
|
20240725,131400,162042466,317,317,317,317,1
|
|
20240725,131300,162042149,316,316,316,316,0
|
|
20240725,131200,162042149,316,316,316,316,1
|
|
20240725,131100,162041833,317,317,317,317,0
|
|
20240725,131000,162041833,317,316,317,316,106
|
|
20240725,130900,162008331,317,317,317,317,1
|
|
20240725,130800,162008014,316,316,316,316,0
|
|
20240725,130700,162008014,316,316,316,316,0
|
|
20240725,130600,162008014,316,316,316,316,0
|
|
20240725,130500,162008014,316,316,316,316,0
|
|
20240725,130400,162008014,316,316,316,316,0
|
|
20240725,130300,162008014,316,316,316,316,0
|
|
20240725,130200,162008014,316,316,316,316,1
|
|
20240725,130100,162007698,316,316,316,316,297
|
|
20240725,130000,161913846,316,317,317,316,179
|
|
20240725,125900,161857281,317,317,317,317,1
|
|
20240725,125800,161856964,316,316,316,316,1
|
|
20240725,125700,161856648,316,317,317,316,3
|
|
20240725,125600,161855698,317,317,317,317,34
|
|
20240725,125500,161844920,317,317,317,317,0
|
|
20240725,125400,161844920,317,317,317,317,1
|
|
20240725,125300,161844603,317,317,317,317,0
|
|
20240725,125200,161844603,317,317,317,316,5
|
|
20240725,125100,161843019,316,317,317,316,13000
|
|
20240725,125000,157735018,318,318,318,318,1
|
|
20240725,124900,157734700,317,317,317,316,1001
|
|
20240725,124800,157417384,318,318,318,318,0
|
|
20240725,124700,157417384,318,318,318,318,0
|
|
20240725,124600,157417384,318,318,318,318,0
|
|
20240725,124500,157417384,318,318,318,318,0
|
|
20240725,124400,157417384,318,318,318,318,0
|
|
20240725,124300,157417384,318,316,318,316,635
|
|
20240725,124200,157216722,317,318,318,317,4
|
|
20240725,124100,157215453,318,318,318,318,1
|
|
20240725,124000,157215135,317,317,317,317,2
|
|
20240725,123900,157214501,317,317,317,317,15000
|
|
20240725,123800,152459501,317,317,317,317,4000
|
|
20240725,123700,151191501,317,317,317,317,0
|
|
20240725,123600,151191501,317,317,317,317,0
|
|
20240725,123500,151191501,317,317,317,317,6
|
|
20240725,123400,151189599,317,317,317,317,1
|
|
20240725,123300,151189282,316,316,316,316,1600
|
|
20240725,123200,150683682,316,316,316,316,0
|
|
20240725,123100,150683682,316,316,316,316,0
|
|
20240725,123000,150683682,316,317,317,316,21157
|
|
20240725,122900,143997342,318,318,318,318,0
|
|
20240725,122800,143997342,318,318,318,318,0
|
|
20240725,122700,143997342,318,318,318,318,1
|
|
20240725,122600,143997024,318,318,318,318,5
|
|
20240725,122500,143995434,318,317,318,317,1501
|
|
20240725,122400,143519616,317,318,318,317,4135
|
|
20240725,122300,142208820,317,317,317,317,18639
|
|
20240725,122200,136300257,317,317,317,317,1
|
|
20240725,122100,136299940,317,317,317,317,0
|
|
20240725,122000,136299940,317,316,317,316,54700
|
|
20240725,121900,119014739,316,315,316,315,5001
|
|
20240725,121800,117434424,316,316,316,316,153
|
|
20240725,121700,117386076,316,316,316,316,1
|
|
20240725,121600,117385760,315,315,315,315,0
|
|
20240725,121500,117385760,315,315,315,315,0
|
|
20240725,121400,117385760,315,315,315,315,0
|
|
20240725,121300,117385760,315,315,315,315,0
|
|
20240725,121200,117385760,315,316,316,315,1004
|
|
20240725,121100,117068498,316,316,316,316,3
|
|
20240725,121000,117067550,316,316,316,316,0
|
|
20240725,120900,117067550,316,316,316,316,1
|
|
20240725,120800,117067234,315,315,315,315,2
|
|
20240725,120700,117066604,315,315,315,315,0
|
|
20240725,120600,117066604,315,315,315,315,0
|
|
20240725,120500,117066604,315,316,316,315,1634
|
|
20240725,120400,116551260,316,316,316,316,2
|
|
20240725,120300,116550628,315,315,315,315,0
|
|
20240725,120200,116550628,315,316,316,315,2100
|
|
20240725,120100,115887828,316,316,316,316,958
|
|
20240725,120000,115585100,316,316,316,316,0
|
|
20240725,115900,115585100,316,316,316,316,0
|
|
20240725,115800,115585100,316,316,316,316,0
|
|
20240725,115700,115585100,316,316,316,316,42
|
|
20240725,115600,115571828,316,316,316,316,0
|
|
20240725,115500,115571828,316,316,316,316,0
|
|
20240725,115400,115571828,316,316,316,316,0
|
|
20240725,115300,115571828,316,316,316,316,0
|
|
20240725,115200,115571828,316,316,316,316,100
|
|
20240725,115100,115540228,316,316,316,316,1
|
|
20240725,115000,115539912,316,316,316,316,21
|
|
20240725,114900,115533276,316,316,316,316,45
|
|
20240725,114800,115519056,316,316,316,316,136
|
|
20240725,114700,115476080,316,316,316,316,35905
|
|
20240725,114600,104130100,316,316,316,316,0
|
|
20240725,114500,104130100,316,316,316,316,5
|
|
20240725,114400,104128520,317,317,317,317,311
|
|
20240725,114300,104029933,317,317,317,317,0
|
|
20240725,114200,104029933,317,317,317,317,20
|
|
20240725,114100,104023593,317,317,317,317,0
|
|
20240725,114000,104023593,317,317,317,317,0
|
|
20240725,113900,104023593,317,317,317,317,0
|
|
20240725,113800,104023593,317,317,317,317,0
|
|
20240725,113700,104023593,317,317,317,317,0
|
|
20240725,113600,104023593,317,317,317,317,2
|
|
20240725,113500,104022959,317,317,317,317,0
|
|
20240725,113400,104022959,317,317,317,317,0
|
|
20240725,113300,104022959,317,317,317,317,0
|
|
20240725,113200,104022959,317,317,317,317,15
|
|
20240725,113100,104018204,317,317,317,317,0
|
|
20240725,113000,104018204,317,317,317,317,0
|
|
20240725,112900,104018204,317,317,317,317,0
|
|
20240725,112800,104018204,317,317,317,317,29
|
|
20240725,112700,104009011,317,317,317,317,2
|
|
20240725,112600,104008377,317,317,317,317,0
|
|
20240725,112500,104008377,317,317,317,317,0
|
|
20240725,112400,104008377,317,317,317,317,2
|
|
20240725,112300,104007743,316,316,316,316,1500
|
|
20240725,112200,103533743,317,317,317,317,0
|
|
20240725,112100,103533743,317,317,317,317,0
|
|
20240725,112000,103533743,317,317,317,317,0
|
|
20240725,111900,103533743,317,317,317,317,0
|
|
20240725,111800,103533743,317,317,317,317,0
|
|
20240725,111700,103533743,317,317,317,317,0
|
|
20240725,111600,103533743,317,317,317,317,16
|
|
20240725,111500,103528671,317,317,317,317,0
|
|
20240725,111400,103528671,317,317,317,317,1
|
|
20240725,111300,103528354,317,317,317,317,0
|
|
20240725,111200,103528354,317,317,317,317,0
|
|
20240725,111100,103528354,317,317,317,317,64
|
|
20240725,111000,103508066,317,317,317,317,0
|
|
20240725,110900,103508066,317,317,317,317,0
|
|
20240725,110800,103508066,317,317,317,317,0
|
|
20240725,110700,103508066,317,317,317,317,0
|
|
20240725,110600,103508066,317,317,317,317,5
|
|
20240725,110500,103506481,317,317,317,317,4405
|
|
20240725,110400,102110096,317,317,317,317,0
|
|
20240725,110300,102110096,317,317,317,317,0
|
|
20240725,110200,102110096,317,317,317,317,0
|
|
20240725,110100,102110096,317,317,317,317,1
|
|
20240725,110000,102109779,317,317,317,317,0
|
|
20240725,105900,102109779,317,317,317,317,40
|
|
20240725,105800,102097099,317,317,317,317,0
|
|
20240725,105700,102097099,317,317,317,317,0
|
|
20240725,105600,102097099,317,317,317,317,0
|
|
20240725,105500,102097099,317,317,317,317,0
|
|
20240725,105400,102097099,317,317,317,317,96
|
|
20240725,105300,102066667,317,317,317,317,0
|
|
20240725,105200,102066667,317,317,317,317,0
|
|
20240725,105100,102066667,317,317,317,317,0
|
|
20240725,105000,102066667,317,317,317,317,0
|
|
20240725,104900,102066667,317,317,317,317,0
|
|
20240725,104800,102066667,317,317,317,317,0
|
|
20240725,104700,102066667,317,317,317,317,16000
|
|
20240725,104600,96994667,317,317,317,317,0
|
|
20240725,104500,96994667,317,317,317,317,0
|
|
20240725,104400,96994667,317,317,317,317,0
|
|
20240725,104300,96994667,317,317,317,317,1
|
|
20240725,104200,96994350,316,316,316,316,0
|
|
20240725,104100,96994350,316,316,316,316,0
|
|
20240725,104000,96994350,316,316,316,316,20000
|
|
20240725,103900,90674350,316,316,316,316,0
|
|
20240725,103800,90674350,316,316,316,316,636
|
|
20240725,103700,90473374,317,317,317,317,1
|
|
20240725,103600,90473057,317,317,317,317,0
|
|
20240725,103500,90473057,317,317,317,317,0
|
|
20240725,103400,90473057,317,317,317,317,0
|
|
20240725,103300,90473057,317,317,317,317,0
|
|
20240725,103200,90473057,317,317,317,316,10
|
|
20240725,103100,90469888,316,316,316,316,0
|
|
20240725,103000,90469888,316,316,316,316,2
|
|
20240725,102900,90469256,316,316,316,316,0
|
|
20240725,102800,90469256,316,316,316,316,500
|
|
20240725,102700,90311256,317,317,317,317,200
|
|
20240725,102600,90247856,317,317,317,317,2
|
|
20240725,102500,90247222,317,317,317,317,1
|
|
20240725,102400,90246905,317,317,317,317,0
|
|
20240725,102300,90246905,317,317,317,317,6
|
|
20240725,102200,90245003,317,317,317,317,1
|
|
20240725,102100,90244686,317,317,317,317,8
|
|
20240725,102000,90242150,317,318,318,317,15
|
|
20240725,101900,90237392,317,317,317,317,6209
|
|
20240725,101800,88269139,317,317,317,317,1000
|
|
20240725,101700,87952139,317,317,317,317,15
|
|
20240725,101600,87947384,317,317,317,317,0
|
|
20240725,101500,87947384,317,317,317,317,2500
|
|
20240725,101400,87154884,317,317,317,317,501
|
|
20240725,101300,86996067,317,317,317,317,500
|
|
20240725,101200,86837567,316,316,316,316,0
|
|
20240725,101100,86837567,316,316,316,316,1
|
|
20240725,101000,86837251,317,317,317,317,500
|
|
20240725,100900,86678751,317,317,317,317,0
|
|
20240725,100800,86678751,317,317,317,317,0
|
|
20240725,100700,86678751,317,317,317,317,0
|
|
20240725,100600,86678751,317,317,317,317,4
|
|
20240725,100500,86677483,317,317,317,317,4
|
|
20240725,100400,86676215,317,318,318,317,570
|
|
20240725,100300,86495524,317,317,317,317,0
|
|
20240725,100200,86495524,317,317,317,317,4
|
|
20240725,100100,86494256,318,317,318,317,206
|
|
20240725,100000,86428948,317,317,317,317,2000
|
|
20240725,095900,85794948,317,317,318,317,2351
|
|
20240725,095800,85049672,317,317,317,317,104
|
|
20240725,095700,85016704,317,317,317,317,2200
|
|
20240725,095600,84319304,317,317,317,316,128
|
|
20240725,095500,84278729,316,317,317,316,5000
|
|
20240725,095400,82698725,317,317,317,317,0
|
|
20240725,095300,82698725,317,315,317,315,4
|
|
20240725,095200,82697462,315,315,315,315,1
|
|
20240725,095100,82697147,316,315,316,315,2412
|
|
20240725,095000,81934957,316,316,316,316,1500
|
|
20240725,094900,81460957,315,315,315,315,1
|
|
20240725,094800,81460642,316,316,316,316,200
|
|
20240725,094700,81397442,316,316,316,316,901
|
|
20240725,094600,81112726,315,317,317,315,2
|
|
20240725,094500,81112094,316,316,316,316,5627
|
|
20240725,094400,79333962,316,316,316,316,300
|
|
20240725,094300,79239162,316,316,316,316,87
|
|
20240725,094200,79211670,315,316,316,315,9961
|
|
20240725,094100,76063995,316,316,316,316,0
|
|
20240725,094000,76063995,316,317,317,316,4300
|
|
20240725,093900,74705194,316,316,316,316,7003
|
|
20240725,093800,72492246,315,316,316,315,7957
|
|
20240725,093700,69977835,316,316,316,316,202
|
|
20240725,093600,69914003,316,316,316,315,5950
|
|
20240725,093500,68033804,315,315,315,315,0
|
|
20240725,093400,68033804,315,315,315,315,1400
|
|
20240725,093300,67592804,315,316,316,315,1017
|
|
20240725,093200,67271949,315,316,316,315,45
|
|
20240725,093100,67257730,316,316,316,316,5741
|
|
20240725,093000,65443574,316,316,316,316,5193
|
|
20240725,092900,63802586,317,317,317,317,2
|
|
20240725,092800,63801952,317,317,317,317,0
|
|
20240725,092700,63801952,317,316,317,316,3778
|
|
20240725,092600,62608103,316,316,316,316,4943
|
|
20240725,092500,61046115,316,316,316,316,10000
|
|
20240725,092400,57886115,316,316,316,316,0
|
|
20240725,092300,57886115,316,316,316,315,54
|
|
20240725,092200,57869052,316,316,316,316,0
|
|
20240725,092100,57869052,316,315,316,314,184
|
|
20240725,092000,57811072,315,316,316,315,13894
|
|
20240725,091900,53434461,316,316,316,316,500
|
|
20240725,091800,53276461,316,316,316,316,1
|
|
20240725,091700,53276145,314,316,316,314,35585
|
|
20240725,091600,42035652,317,317,317,317,636
|
|
20240725,091500,41834040,316,316,316,316,14
|
|
20240725,091400,41829616,317,317,317,317,0
|
|
20240725,091300,41829616,317,317,317,317,760
|
|
20240725,091200,41588696,317,318,318,317,207
|
|
20240725,091100,41523076,318,318,318,318,2
|
|
20240725,091000,41522440,318,316,318,316,521
|
|
20240725,090900,41357283,317,317,317,317,1329
|
|
20240725,090800,40935990,317,317,317,317,100
|
|
20240725,090700,40904290,317,317,317,317,10160
|
|
20240725,090600,37683570,317,317,317,317,1
|
|
20240725,090500,37683253,317,317,317,317,5006
|
|
20240725,090400,36096351,317,317,317,317,0
|
|
20240725,090300,36096351,317,317,317,317,13265
|
|
20240725,090200,31891346,318,317,318,316,1585
|
|
20240725,090100,31388964,317,319,321,317,18886
|
|
20240725,090000,25374686,318,314,318,314,80579
|