606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190300,236397146,754,754,754,754,757
|
|
20240725,190200,236397146,754,754,754,754,0
|
|
20240725,190100,236397146,754,754,754,754,0
|
|
20240725,190000,236397146,754,754,754,754,0
|
|
20240725,185900,236397146,754,754,754,754,0
|
|
20240725,185800,236397146,754,754,754,754,0
|
|
20240725,185700,236397146,754,754,754,754,0
|
|
20240725,185600,236397146,754,754,754,754,0
|
|
20240725,185500,236397146,754,754,754,754,0
|
|
20240725,185400,236397146,754,754,754,754,0
|
|
20240725,185300,236397146,754,754,754,754,0
|
|
20240725,185200,236397146,754,754,754,754,0
|
|
20240725,185100,236397146,754,754,754,754,0
|
|
20240725,185000,236397146,754,754,754,754,0
|
|
20240725,184900,236397146,754,754,754,754,0
|
|
20240725,184800,236397146,754,754,754,754,0
|
|
20240725,184700,236397146,754,754,754,754,0
|
|
20240725,184600,236397146,754,754,754,754,0
|
|
20240725,184500,236397146,754,754,754,754,0
|
|
20240725,184400,236397146,754,754,754,754,0
|
|
20240725,184300,236397146,754,754,754,754,0
|
|
20240725,184200,236397146,754,754,754,754,0
|
|
20240725,184100,236397146,754,754,754,754,0
|
|
20240725,184000,236397146,754,754,754,754,0
|
|
20240725,183900,236397146,754,754,754,754,0
|
|
20240725,183800,236397146,754,754,754,754,0
|
|
20240725,183700,236397146,754,754,754,754,0
|
|
20240725,183600,236397146,754,754,754,754,0
|
|
20240725,183500,236397146,754,754,754,754,0
|
|
20240725,183400,236397146,754,754,754,754,0
|
|
20240725,183300,236397146,754,754,754,754,757
|
|
20240725,183200,236397146,754,754,754,754,0
|
|
20240725,183100,236397146,754,754,754,754,0
|
|
20240725,183000,236397146,754,754,754,754,0
|
|
20240725,182900,236397146,754,754,754,754,0
|
|
20240725,182800,236397146,754,754,754,754,0
|
|
20240725,182700,236397146,754,754,754,754,0
|
|
20240725,182600,236397146,754,754,754,754,0
|
|
20240725,182500,236397146,754,754,754,754,0
|
|
20240725,182400,236397146,754,754,754,754,0
|
|
20240725,182300,236397146,754,754,754,754,0
|
|
20240725,182200,236397146,754,754,754,754,0
|
|
20240725,182100,236397146,754,754,754,754,0
|
|
20240725,182000,236397146,754,754,754,754,0
|
|
20240725,181900,236397146,754,754,754,754,0
|
|
20240725,181800,236397146,754,754,754,754,0
|
|
20240725,181700,236397146,754,754,754,754,0
|
|
20240725,181600,236397146,754,754,754,754,0
|
|
20240725,181500,236397146,754,754,754,754,0
|
|
20240725,181400,236397146,754,754,754,754,0
|
|
20240725,181300,236397146,754,754,754,754,0
|
|
20240725,181200,236397146,754,754,754,754,0
|
|
20240725,181100,236397146,754,754,754,754,0
|
|
20240725,181000,236397146,754,754,754,754,0
|
|
20240725,180900,236397146,754,754,754,754,0
|
|
20240725,180800,236397146,754,754,754,754,0
|
|
20240725,180700,236397146,754,754,754,754,0
|
|
20240725,180600,236397146,754,754,754,754,0
|
|
20240725,180500,236397146,754,754,754,754,0
|
|
20240725,180400,236397146,754,754,754,754,0
|
|
20240725,180300,236397146,754,754,754,754,757
|
|
20240725,180200,236397146,754,754,754,754,0
|
|
20240725,180100,236397146,754,754,754,754,0
|
|
20240725,180000,236397146,754,754,754,754,0
|
|
20240725,175900,236397146,754,754,754,754,0
|
|
20240725,175800,236397146,754,754,754,754,0
|
|
20240725,175700,236397146,754,754,754,754,0
|
|
20240725,175600,236397146,754,754,754,754,0
|
|
20240725,175500,236397146,754,754,754,754,0
|
|
20240725,175400,236397146,754,754,754,754,0
|
|
20240725,175300,236397146,754,754,754,754,0
|
|
20240725,175200,236397146,754,754,754,754,0
|
|
20240725,175100,236397146,754,754,754,754,0
|
|
20240725,175000,236397146,754,754,754,754,0
|
|
20240725,174900,236397146,754,754,754,754,0
|
|
20240725,174800,236397146,754,754,754,754,0
|
|
20240725,174700,236397146,754,754,754,754,0
|
|
20240725,174600,236397146,754,754,754,754,0
|
|
20240725,174500,236397146,754,754,754,754,0
|
|
20240725,174400,236397146,754,754,754,754,0
|
|
20240725,174300,236397146,754,754,754,754,0
|
|
20240725,174200,236397146,754,754,754,754,0
|
|
20240725,174100,236397146,754,754,754,754,0
|
|
20240725,174000,236397146,754,754,754,754,0
|
|
20240725,173900,236397146,754,754,754,754,0
|
|
20240725,173800,236397146,754,754,754,754,0
|
|
20240725,173700,236397146,754,754,754,754,0
|
|
20240725,173600,236397146,754,754,754,754,0
|
|
20240725,173500,236397146,754,754,754,754,0
|
|
20240725,173400,236397146,754,754,754,754,0
|
|
20240725,173300,236397146,754,754,754,754,757
|
|
20240725,173200,236397146,754,754,754,754,0
|
|
20240725,173100,236397146,754,754,754,754,0
|
|
20240725,173000,236397146,754,754,754,754,0
|
|
20240725,172900,236397146,754,754,754,754,0
|
|
20240725,172800,236397146,754,754,754,754,0
|
|
20240725,172700,236397146,754,754,754,754,0
|
|
20240725,172600,236397146,754,754,754,754,0
|
|
20240725,172500,236397146,754,754,754,754,0
|
|
20240725,172400,236397146,754,754,754,754,0
|
|
20240725,172300,236397146,754,754,754,754,0
|
|
20240725,172200,236397146,754,754,754,754,0
|
|
20240725,172100,236397146,754,754,754,754,0
|
|
20240725,172000,236397146,754,754,754,754,0
|
|
20240725,171900,236397146,754,754,754,754,0
|
|
20240725,171800,236397146,754,754,754,754,0
|
|
20240725,171700,236397146,754,754,754,754,0
|
|
20240725,171600,236397146,754,754,754,754,0
|
|
20240725,171500,236397146,754,754,754,754,0
|
|
20240725,171400,236397146,754,754,754,754,0
|
|
20240725,171300,236397146,754,754,754,754,0
|
|
20240725,171200,236397146,754,754,754,754,0
|
|
20240725,171100,236397146,754,754,754,754,0
|
|
20240725,171000,236397146,754,754,754,754,0
|
|
20240725,170900,236397146,754,754,754,754,0
|
|
20240725,170800,236397146,754,754,754,754,0
|
|
20240725,170700,236397146,754,754,754,754,0
|
|
20240725,170600,236397146,754,754,754,754,0
|
|
20240725,170500,236397146,754,754,754,754,0
|
|
20240725,170400,236397146,754,754,754,754,0
|
|
20240725,170300,236397146,754,754,754,754,757
|
|
20240725,170200,236397146,754,754,754,754,0
|
|
20240725,170100,236397146,754,754,754,754,0
|
|
20240725,170000,236397146,754,754,754,754,0
|
|
20240725,165900,236397146,754,754,754,754,0
|
|
20240725,165800,236397146,754,754,754,754,0
|
|
20240725,165700,236397146,754,754,754,754,0
|
|
20240725,165600,236397146,754,754,754,754,0
|
|
20240725,165500,236397146,754,754,754,754,0
|
|
20240725,165400,236397146,754,754,754,754,0
|
|
20240725,165300,236397146,754,754,754,754,0
|
|
20240725,165200,236397146,754,754,754,754,0
|
|
20240725,165100,236397146,754,754,754,754,0
|
|
20240725,165000,236397146,754,754,754,754,0
|
|
20240725,164900,236397146,754,754,754,754,0
|
|
20240725,164800,236397146,754,754,754,754,0
|
|
20240725,164700,236397146,754,754,754,754,0
|
|
20240725,164600,236397146,754,754,754,754,0
|
|
20240725,164500,236397146,754,754,754,754,0
|
|
20240725,164400,236397146,754,754,754,754,0
|
|
20240725,164300,236397146,754,754,754,754,0
|
|
20240725,164200,236397146,754,754,754,754,0
|
|
20240725,164100,236397146,754,754,754,754,0
|
|
20240725,164000,236397146,754,754,754,754,0
|
|
20240725,163900,236397146,754,754,754,754,0
|
|
20240725,163800,236397146,754,754,754,754,0
|
|
20240725,163700,236397146,754,754,754,754,0
|
|
20240725,163600,236397146,754,754,754,754,0
|
|
20240725,163500,236397146,754,754,754,754,0
|
|
20240725,163400,236397146,754,754,754,754,0
|
|
20240725,163300,236397146,754,754,754,754,757
|
|
20240725,163200,236397146,754,754,754,754,0
|
|
20240725,163100,236397146,754,754,754,754,0
|
|
20240725,163000,236397146,754,754,754,754,0
|
|
20240725,162900,236397146,754,754,754,754,0
|
|
20240725,162800,236397146,754,754,754,754,0
|
|
20240725,162700,236397146,754,754,754,754,0
|
|
20240725,162600,236397146,754,754,754,754,0
|
|
20240725,162500,236397146,754,754,754,754,0
|
|
20240725,162400,236397146,754,754,754,754,0
|
|
20240725,162300,236397146,754,754,754,754,0
|
|
20240725,162200,236397146,754,754,754,754,0
|
|
20240725,162100,236397146,754,754,754,754,0
|
|
20240725,162000,236397146,754,754,754,754,0
|
|
20240725,161900,236397146,754,754,754,754,0
|
|
20240725,161800,236397146,754,754,754,754,0
|
|
20240725,161700,236397146,754,754,754,754,0
|
|
20240725,161600,236397146,754,754,754,754,0
|
|
20240725,161500,236397146,754,754,754,754,0
|
|
20240725,161400,236397146,754,754,754,754,0
|
|
20240725,161300,236397146,754,754,754,754,0
|
|
20240725,161200,236397146,754,754,754,754,0
|
|
20240725,161100,236397146,754,754,754,754,0
|
|
20240725,161000,236397146,754,754,754,754,0
|
|
20240725,160900,236397146,754,754,754,754,0
|
|
20240725,160800,236397146,754,754,754,754,0
|
|
20240725,160700,236397146,754,754,754,754,0
|
|
20240725,160600,236397146,754,754,754,754,0
|
|
20240725,160500,236397146,754,754,754,754,0
|
|
20240725,160400,236397146,754,754,754,754,0
|
|
20240725,160300,236397146,754,754,754,754,757
|
|
20240725,160200,236397146,754,754,754,754,0
|
|
20240725,160100,236397146,754,754,754,754,0
|
|
20240725,160000,236397146,754,754,754,754,0
|
|
20240725,155900,236397146,754,754,754,754,0
|
|
20240725,155800,236397146,754,754,754,754,0
|
|
20240725,155700,236397146,754,754,754,754,0
|
|
20240725,155600,236397146,754,754,754,754,0
|
|
20240725,155500,236397146,754,754,754,754,0
|
|
20240725,155400,236397146,754,754,754,754,0
|
|
20240725,155300,236397146,754,754,754,754,0
|
|
20240725,155200,236397146,754,754,754,754,0
|
|
20240725,155100,236397146,754,754,754,754,0
|
|
20240725,155000,236397146,754,754,754,754,0
|
|
20240725,154900,236397146,754,754,754,754,0
|
|
20240725,154800,236397146,754,754,754,754,0
|
|
20240725,154700,236397146,754,754,754,754,0
|
|
20240725,154600,236397146,754,754,754,754,0
|
|
20240725,154500,236397146,754,754,754,754,0
|
|
20240725,154400,236397146,754,754,754,754,0
|
|
20240725,154300,236397146,754,754,754,754,0
|
|
20240725,154200,236397146,754,754,754,754,0
|
|
20240725,154100,236397146,754,754,754,754,0
|
|
20240725,154000,236397146,754,754,754,754,0
|
|
20240725,153900,236397146,754,754,754,754,0
|
|
20240725,153800,236397146,754,754,754,754,0
|
|
20240725,153700,236397146,754,754,754,754,0
|
|
20240725,153600,236397146,754,754,754,754,0
|
|
20240725,153500,236397146,754,754,754,754,0
|
|
20240725,153400,236397146,754,754,754,754,0
|
|
20240725,153300,236397146,754,754,754,754,757
|
|
20240725,153200,236397146,754,754,754,754,0
|
|
20240725,153100,236397146,754,754,754,754,0
|
|
20240725,153000,236397146,754,754,754,754,757
|
|
20240725,152900,235826368,750,750,750,750,0
|
|
20240725,152800,235826368,750,750,750,750,0
|
|
20240725,152700,235826368,750,750,750,750,0
|
|
20240725,152600,235826368,750,750,750,750,0
|
|
20240725,152500,235826368,750,750,750,750,0
|
|
20240725,152400,235826368,750,750,750,750,0
|
|
20240725,152300,235826368,750,750,750,750,0
|
|
20240725,152200,235826368,750,750,750,750,0
|
|
20240725,152100,235826368,750,750,750,750,0
|
|
20240725,152000,235826368,750,750,750,750,0
|
|
20240725,151900,235826368,750,746,750,745,6703
|
|
20240725,151800,230832437,745,747,747,745,115
|
|
20240725,151700,230746576,747,745,747,745,121
|
|
20240725,151600,230656429,747,748,748,747,183
|
|
20240725,151500,230519727,748,748,748,748,9
|
|
20240725,151400,230512995,749,749,749,749,0
|
|
20240725,151300,230512995,749,745,749,745,1231
|
|
20240725,151200,229595888,750,746,750,746,108
|
|
20240725,151100,229515316,745,745,745,745,137
|
|
20240725,151000,229413251,746,746,746,746,135
|
|
20240725,150900,229312541,746,747,747,746,549
|
|
20240725,150800,228902982,749,750,750,749,23
|
|
20240725,150700,228885747,750,750,750,750,10
|
|
20240725,150600,228878247,750,747,750,747,1669
|
|
20240725,150500,227631471,747,747,747,747,35
|
|
20240725,150400,227605326,747,747,747,747,0
|
|
20240725,150300,227605326,747,746,747,746,301
|
|
20240725,150200,227380779,747,747,747,747,341
|
|
20240725,150100,227126052,750,750,750,750,1
|
|
20240725,150000,227125302,750,750,750,750,0
|
|
20240725,145900,227125302,750,750,750,750,0
|
|
20240725,145800,227125302,750,750,750,750,10
|
|
20240725,145700,227117802,750,750,750,750,1
|
|
20240725,145600,227117052,746,747,747,746,1297
|
|
20240725,145500,226149241,750,750,750,750,2
|
|
20240725,145400,226147741,750,750,750,750,0
|
|
20240725,145300,226147741,750,747,750,747,2609
|
|
20240725,145200,224191787,747,746,747,746,89
|
|
20240725,145100,224125377,747,747,747,747,13
|
|
20240725,145000,224115666,747,747,747,746,603
|
|
20240725,144900,223665825,747,747,747,747,4
|
|
20240725,144800,223662837,747,747,747,747,67
|
|
20240725,144700,223612788,748,748,748,748,25
|
|
20240725,144600,223594088,748,748,748,748,0
|
|
20240725,144500,223594088,748,748,748,748,47
|
|
20240725,144400,223558932,748,748,748,748,1
|
|
20240725,144300,223558184,746,748,748,746,9991
|
|
20240725,144200,216096398,749,749,749,749,5
|
|
20240725,144100,216092653,749,749,749,749,1
|
|
20240725,144000,216091904,748,749,749,748,30
|
|
20240725,143900,216069463,749,749,749,749,40
|
|
20240725,143800,216039503,749,749,749,749,694
|
|
20240725,143700,215519697,749,749,749,749,50
|
|
20240725,143600,215482247,749,749,749,749,66
|
|
20240725,143500,215432813,748,748,748,748,2554
|
|
20240725,143400,213522421,748,749,749,748,205
|
|
20240725,143300,213369076,750,750,750,750,2
|
|
20240725,143200,213367576,750,750,750,750,0
|
|
20240725,143100,213367576,750,750,750,750,0
|
|
20240725,143000,213367576,750,750,750,750,2
|
|
20240725,142900,213366076,750,750,750,750,0
|
|
20240725,142800,213366076,750,748,750,748,3
|
|
20240725,142700,213363830,750,750,750,750,23
|
|
20240725,142600,213346580,752,752,752,752,0
|
|
20240725,142500,213346580,752,752,752,752,0
|
|
20240725,142400,213346580,752,748,752,748,42
|
|
20240725,142300,213315080,752,750,752,749,118
|
|
20240725,142200,213226595,750,750,750,750,0
|
|
20240725,142100,213226595,750,750,750,750,0
|
|
20240725,142000,213226595,750,750,750,750,0
|
|
20240725,141900,213226595,750,750,750,750,0
|
|
20240725,141800,213226595,750,753,753,750,1302
|
|
20240725,141700,212247994,753,753,753,753,0
|
|
20240725,141600,212247994,753,753,753,753,38
|
|
20240725,141500,212219380,753,752,753,752,3020
|
|
20240725,141400,209945321,753,753,753,753,1
|
|
20240725,141300,209944568,753,753,753,753,8
|
|
20240725,141200,209938544,753,753,753,753,2
|
|
20240725,141100,209937038,754,754,754,754,0
|
|
20240725,141000,209937038,754,753,754,753,10
|
|
20240725,140900,209929503,754,754,754,754,10
|
|
20240725,140800,209921963,754,754,754,754,0
|
|
20240725,140700,209921963,754,754,754,754,12
|
|
20240725,140600,209912915,754,752,754,750,626
|
|
20240725,140500,209443227,754,754,754,754,0
|
|
20240725,140400,209443227,754,754,754,754,20
|
|
20240725,140300,209428147,754,753,754,751,709
|
|
20240725,140200,208894403,754,754,754,754,0
|
|
20240725,140100,208894403,754,754,754,754,0
|
|
20240725,140000,208894403,754,754,754,754,1
|
|
20240725,135900,208893649,753,753,753,753,0
|
|
20240725,135800,208893649,753,753,753,753,177
|
|
20240725,135700,208760368,755,755,755,755,0
|
|
20240725,135600,208760368,755,755,755,755,0
|
|
20240725,135500,208760368,755,755,755,755,0
|
|
20240725,135400,208760368,755,753,755,753,4
|
|
20240725,135300,208757354,755,752,755,752,5944
|
|
20240725,135200,204276486,753,753,753,753,0
|
|
20240725,135100,204276486,753,753,754,749,21302
|
|
20240725,135000,188313920,752,752,752,752,2947
|
|
20240725,134900,186097776,752,752,752,752,0
|
|
20240725,134800,186097776,752,752,752,752,738
|
|
20240725,134700,185542800,752,752,753,752,655
|
|
20240725,134600,185050236,752,752,752,752,2
|
|
20240725,134500,185048732,752,752,752,752,1250
|
|
20240725,134400,184108732,752,752,752,752,0
|
|
20240725,134300,184108732,752,752,752,752,1
|
|
20240725,134200,184107980,751,751,751,751,0
|
|
20240725,134100,184107980,751,751,751,751,0
|
|
20240725,134000,184107980,751,751,751,751,2
|
|
20240725,133900,184106478,751,750,751,750,14168
|
|
20240725,133800,173466849,750,750,750,750,0
|
|
20240725,133700,173466849,750,750,750,750,0
|
|
20240725,133600,173466849,750,749,750,749,1714
|
|
20240725,133500,172183049,749,749,749,749,0
|
|
20240725,133400,172183049,749,749,749,749,1
|
|
20240725,133300,172182300,751,751,751,751,0
|
|
20240725,133200,172182300,751,751,751,751,0
|
|
20240725,133100,172182300,751,751,751,749,11
|
|
20240725,133000,172174043,751,751,751,751,0
|
|
20240725,132900,172174043,751,751,751,751,0
|
|
20240725,132800,172174043,751,751,751,751,1
|
|
20240725,132700,172173292,751,748,751,748,3235
|
|
20240725,132600,169753509,747,747,747,747,79
|
|
20240725,132500,169694496,747,746,747,746,25
|
|
20240725,132400,169675833,747,747,747,747,1500
|
|
20240725,132300,168555333,747,747,747,747,1148
|
|
20240725,132200,167697777,747,747,747,747,0
|
|
20240725,132100,167697777,747,747,747,747,175
|
|
20240725,132000,167567052,745,748,748,745,148
|
|
20240725,131900,167456789,745,745,745,745,110
|
|
20240725,131800,167374839,745,747,747,745,353
|
|
20240725,131700,167111781,748,748,748,748,0
|
|
20240725,131600,167111781,748,748,748,748,0
|
|
20240725,131500,167111781,748,748,748,748,0
|
|
20240725,131400,167111781,748,748,748,748,3
|
|
20240725,131300,167109537,748,748,748,748,2
|
|
20240725,131200,167108041,748,748,748,748,0
|
|
20240725,131100,167108041,748,748,748,748,3
|
|
20240725,131000,167105797,748,748,748,748,2119
|
|
20240725,130900,165520785,748,748,748,748,0
|
|
20240725,130800,165520785,748,748,748,748,0
|
|
20240725,130700,165520785,748,748,748,748,0
|
|
20240725,130600,165520785,748,748,748,748,2
|
|
20240725,130500,165519289,746,746,746,746,70
|
|
20240725,130400,165467069,746,746,746,746,276
|
|
20240725,130300,165261173,748,748,748,748,2
|
|
20240725,130200,165259677,748,748,748,748,251
|
|
20240725,130100,165071929,748,748,748,748,0
|
|
20240725,130000,165071929,748,748,748,748,0
|
|
20240725,125900,165071929,748,746,748,746,12
|
|
20240725,125800,165062973,748,748,748,748,200
|
|
20240725,125700,164913373,748,748,748,748,1
|
|
20240725,125600,164912625,748,748,748,748,0
|
|
20240725,125500,164912625,748,748,748,748,100
|
|
20240725,125400,164837825,748,748,748,748,113
|
|
20240725,125300,164753301,746,748,748,746,2
|
|
20240725,125200,164751807,746,746,746,746,0
|
|
20240725,125100,164751807,746,746,746,746,0
|
|
20240725,125000,164751807,746,746,746,746,11
|
|
20240725,124900,164743601,746,750,750,746,2068
|
|
20240725,124800,163198270,749,749,749,749,0
|
|
20240725,124700,163198270,749,749,749,749,0
|
|
20240725,124600,163198270,749,750,750,749,52
|
|
20240725,124500,163159320,748,748,748,748,0
|
|
20240725,124400,163159320,748,751,751,748,1033
|
|
20240725,124300,162386630,751,751,751,751,0
|
|
20240725,124200,162386630,751,751,751,751,0
|
|
20240725,124100,162386630,751,751,751,751,217
|
|
20240725,124000,162223663,751,751,751,751,0
|
|
20240725,123900,162223663,751,751,751,751,0
|
|
20240725,123800,162223663,751,751,751,751,0
|
|
20240725,123700,162223663,751,751,751,751,44
|
|
20240725,123600,162190619,751,751,751,751,0
|
|
20240725,123500,162190619,751,751,751,751,0
|
|
20240725,123400,162190619,751,751,751,751,0
|
|
20240725,123300,162190619,751,751,751,751,1327
|
|
20240725,123200,161194042,751,751,751,751,0
|
|
20240725,123100,161194042,751,751,751,751,0
|
|
20240725,123000,161194042,751,751,751,748,133
|
|
20240725,122900,161094165,751,751,751,751,0
|
|
20240725,122800,161094165,751,751,751,751,6
|
|
20240725,122700,161089659,751,751,751,751,12
|
|
20240725,122600,161080647,751,751,751,749,83
|
|
20240725,122500,161018476,749,749,749,749,306
|
|
20240725,122400,160789282,749,749,749,749,0
|
|
20240725,122300,160789282,749,749,749,749,195
|
|
20240725,122200,160643227,749,752,752,749,5
|
|
20240725,122100,160639470,752,752,752,752,0
|
|
20240725,122000,160639470,752,752,752,752,0
|
|
20240725,121900,160639470,752,752,752,752,0
|
|
20240725,121800,160639470,752,752,752,752,0
|
|
20240725,121700,160639470,752,752,752,752,4
|
|
20240725,121600,160636462,752,752,752,752,100
|
|
20240725,121500,160561262,752,752,752,752,100
|
|
20240725,121400,160486062,752,752,752,752,0
|
|
20240725,121300,160486062,752,752,752,752,200
|
|
20240725,121200,160335662,752,752,752,752,1
|
|
20240725,121100,160334910,749,749,749,749,0
|
|
20240725,121000,160334910,749,750,750,749,684
|
|
20240725,120900,159822523,750,751,751,750,1530
|
|
20240725,120800,158674938,752,752,752,752,0
|
|
20240725,120700,158674938,752,752,752,752,10
|
|
20240725,120600,158667418,753,753,753,753,0
|
|
20240725,120500,158667418,753,753,753,753,0
|
|
20240725,120400,158667418,753,753,753,753,3
|
|
20240725,120300,158665159,752,752,752,752,0
|
|
20240725,120200,158665159,752,752,753,752,457
|
|
20240725,120100,158321111,754,754,754,754,50
|
|
20240725,120000,158283411,754,754,754,754,0
|
|
20240725,115900,158283411,754,754,754,754,0
|
|
20240725,115800,158283411,754,753,754,753,24
|
|
20240725,115700,158265329,755,755,755,755,0
|
|
20240725,115600,158265329,755,755,755,755,13
|
|
20240725,115500,158255514,755,754,755,754,104
|
|
20240725,115400,158177096,754,754,754,754,102
|
|
20240725,115300,158100188,754,754,754,754,0
|
|
20240725,115200,158100188,754,754,754,754,2
|
|
20240725,115100,158098680,754,754,754,754,8
|
|
20240725,115000,158092648,754,754,754,754,4
|
|
20240725,114900,158089632,754,754,754,754,1
|
|
20240725,114800,158088878,753,753,753,753,101
|
|
20240725,114700,158012825,753,753,753,753,90
|
|
20240725,114600,157945055,753,753,753,753,50
|
|
20240725,114500,157907405,753,753,753,753,7
|
|
20240725,114400,157902134,753,752,753,752,38
|
|
20240725,114300,157873556,752,752,752,752,14
|
|
20240725,114200,157863028,750,750,750,750,0
|
|
20240725,114100,157863028,750,750,750,750,0
|
|
20240725,114000,157863028,750,750,750,750,0
|
|
20240725,113900,157863028,750,750,750,750,403
|
|
20240725,113800,157560778,751,751,751,751,0
|
|
20240725,113700,157560778,751,752,752,751,22
|
|
20240725,113600,157544238,751,751,751,751,0
|
|
20240725,113500,157544238,751,751,751,751,7
|
|
20240725,113400,157538981,752,752,752,752,0
|
|
20240725,113300,157538981,752,752,752,752,0
|
|
20240725,113200,157538981,752,752,752,752,0
|
|
20240725,113100,157538981,752,752,752,752,0
|
|
20240725,113000,157538981,752,752,752,752,500
|
|
20240725,112900,157162981,752,752,752,752,15
|
|
20240725,112800,157151701,752,752,752,752,1
|
|
20240725,112700,157150949,750,751,751,750,148
|
|
20240725,112600,157039901,752,754,754,752,6
|
|
20240725,112500,157035387,754,754,754,754,300
|
|
20240725,112400,156809187,754,754,754,754,300
|
|
20240725,112300,156582987,754,753,754,753,50
|
|
20240725,112200,156545293,754,754,754,754,2
|
|
20240725,112100,156543785,752,752,752,752,25
|
|
20240725,112000,156524985,752,752,752,752,546
|
|
20240725,111900,156114393,751,752,752,751,2475
|
|
20240725,111800,154254702,752,752,752,752,84
|
|
20240725,111700,154191534,753,753,753,753,7
|
|
20240725,111600,154186263,755,755,755,755,1000
|
|
20240725,111500,153431263,752,756,756,752,998
|
|
20240725,111400,152676883,757,757,757,757,0
|
|
20240725,111300,152676883,757,757,757,757,10
|
|
20240725,111200,152669313,757,757,757,757,1772
|
|
20240725,111100,151327909,757,756,757,751,28
|
|
20240725,111000,151306750,752,756,756,752,324
|
|
20240725,110900,151061886,757,756,757,756,1920
|
|
20240725,110800,149609601,758,758,758,758,0
|
|
20240725,110700,149609601,758,755,758,755,300
|
|
20240725,110600,149382955,755,755,755,755,500
|
|
20240725,110500,149005455,755,755,755,755,0
|
|
20240725,110400,149005455,755,753,755,753,698
|
|
20240725,110300,148479849,753,750,753,750,2537
|
|
20240725,110200,146577031,750,748,750,748,4282
|
|
20240725,110100,143369975,748,748,748,748,401
|
|
20240725,110000,143070027,744,748,748,744,462
|
|
20240725,105900,142725640,748,748,748,748,600
|
|
20240725,105800,142276840,748,748,748,748,0
|
|
20240725,105700,142276840,748,748,748,748,4
|
|
20240725,105600,142273848,748,748,748,748,0
|
|
20240725,105500,142273848,748,747,748,747,26
|
|
20240725,105400,142254425,747,747,747,747,140
|
|
20240725,105300,142149845,747,747,747,747,0
|
|
20240725,105200,142149845,747,744,747,744,4765
|
|
20240725,105100,138595412,744,744,744,744,10
|
|
20240725,105000,138587972,745,745,745,745,115
|
|
20240725,104900,138502297,745,745,745,745,2
|
|
20240725,104800,138500807,745,746,746,743,2859
|
|
20240725,104700,136372851,746,746,746,746,2
|
|
20240725,104600,136371359,746,746,746,746,8
|
|
20240725,104500,136365391,746,746,746,746,1
|
|
20240725,104400,136364645,746,746,746,746,1
|
|
20240725,104300,136363899,746,746,746,746,1
|
|
20240725,104200,136363153,746,746,746,746,2
|
|
20240725,104100,136361661,745,745,745,745,18
|
|
20240725,104000,136348251,746,746,746,746,0
|
|
20240725,103900,136348251,746,746,746,746,0
|
|
20240725,103800,136348251,746,746,746,746,0
|
|
20240725,103700,136348251,746,746,746,746,0
|
|
20240725,103600,136348251,746,746,746,746,0
|
|
20240725,103500,136348251,746,746,746,746,1
|
|
20240725,103400,136347505,743,743,743,743,0
|
|
20240725,103300,136347505,743,743,743,743,0
|
|
20240725,103200,136347505,743,743,743,743,0
|
|
20240725,103100,136347505,743,743,743,743,809
|
|
20240725,103000,135746418,743,743,743,743,13
|
|
20240725,102900,135736759,743,743,743,743,2278
|
|
20240725,102800,134044205,746,743,746,743,69
|
|
20240725,102700,133992734,745,745,745,745,1100
|
|
20240725,102600,133173234,743,743,743,743,1615
|
|
20240725,102500,131973289,746,746,746,746,0
|
|
20240725,102400,131973289,746,746,746,746,102
|
|
20240725,102300,131897197,746,746,746,746,0
|
|
20240725,102200,131897197,746,746,746,746,10
|
|
20240725,102100,131889737,742,745,746,742,682
|
|
20240725,102000,131382357,746,745,746,745,1538
|
|
20240725,101900,130236542,745,745,745,745,52
|
|
20240725,101800,130197802,745,744,745,744,3007
|
|
20240725,101700,127957588,745,745,745,745,0
|
|
20240725,101600,127957588,745,745,745,745,113
|
|
20240725,101500,127873403,745,744,745,744,203
|
|
20240725,101400,127722369,745,745,745,745,64
|
|
20240725,101300,127674689,745,745,745,745,2
|
|
20240725,101200,127673199,741,745,745,740,1510
|
|
20240725,101100,126553712,745,745,745,745,2
|
|
20240725,101000,126552222,745,745,745,745,0
|
|
20240725,100900,126552222,745,745,745,745,1
|
|
20240725,100800,126551477,741,741,741,741,200
|
|
20240725,100700,126403277,745,745,745,745,500
|
|
20240725,100600,126030777,745,745,745,745,3
|
|
20240725,100500,126028542,745,742,745,741,9337
|
|
20240725,100400,119100646,744,743,744,743,36
|
|
20240725,100300,119073891,743,743,743,742,176
|
|
20240725,100200,118943214,744,745,745,741,1473
|
|
20240725,100100,117851239,745,745,745,745,295
|
|
20240725,100000,117631464,745,745,745,745,0
|
|
20240725,095900,117631464,745,745,745,745,435
|
|
20240725,095800,117307389,745,745,745,745,36
|
|
20240725,095700,117280569,745,740,745,740,529
|
|
20240725,095600,116888964,745,743,745,743,11896
|
|
20240725,095500,108050152,739,741,741,739,240
|
|
20240725,095400,107872702,743,743,743,739,1687
|
|
20240725,095300,106625949,739,740,743,739,2831
|
|
20240725,095200,104533826,743,740,743,740,6
|
|
20240725,095100,104529383,743,743,743,743,305
|
|
20240725,095000,104302768,739,740,743,739,26
|
|
20240725,094900,104283527,740,740,743,740,57
|
|
20240725,094800,104241335,740,740,740,740,2606
|
|
20240725,094700,102312895,740,740,740,740,0
|
|
20240725,094600,102312895,740,740,740,740,500
|
|
20240725,094500,101942895,740,743,743,740,2400
|
|
20240725,094400,100166295,743,741,743,741,539
|
|
20240725,094300,99766842,742,745,745,740,56
|
|
20240725,094200,99725253,745,745,745,745,26
|
|
20240725,094100,99705883,745,740,745,740,751
|
|
20240725,094000,99150138,745,745,745,740,343
|
|
20240725,093900,98896263,745,742,745,742,6
|
|
20240725,093800,98891808,742,742,742,739,8083
|
|
20240725,093700,92917869,746,739,746,739,1501
|
|
20240725,093600,91808623,740,744,745,740,1695
|
|
20240725,093500,90550943,745,740,745,740,1099
|
|
20240725,093400,89736943,746,745,746,739,5593
|
|
20240725,093300,85570861,745,742,745,742,459
|
|
20240725,093200,85230268,742,739,742,739,5303
|
|
20240725,093100,81310060,739,743,743,738,4210
|
|
20240725,093000,78199283,743,742,743,742,197
|
|
20240725,092900,78053107,742,741,746,735,17872
|
|
20240725,092800,64885023,740,749,749,740,6574
|
|
20240725,092700,60003988,754,754,754,754,50
|
|
20240725,092600,59966288,754,754,754,750,206
|
|
20240725,092500,59811609,755,754,755,754,1806
|
|
20240725,092400,58449873,754,749,755,749,2354
|
|
20240725,092300,56679749,751,750,752,750,7458
|
|
20240725,092200,51081007,748,746,748,745,1305
|
|
20240725,092100,50107050,743,745,745,743,179
|
|
20240725,092000,49973871,746,746,746,743,63
|
|
20240725,091900,49926876,746,746,746,746,18
|
|
20240725,091800,49913448,746,746,746,746,800
|
|
20240725,091700,49316648,746,744,746,744,16220
|
|
20240725,091600,37243878,744,741,744,741,1408
|
|
20240725,091500,36197043,744,744,744,743,5244
|
|
20240725,091400,32295702,744,744,744,741,691
|
|
20240725,091300,31781685,744,744,744,744,133
|
|
20240725,091200,31682733,744,744,746,743,546
|
|
20240725,091100,31276868,746,745,746,744,450
|
|
20240725,091000,30941590,745,745,745,745,317
|
|
20240725,090900,30705425,746,744,746,744,1023
|
|
20240725,090800,29943307,744,741,744,741,654
|
|
20240725,090700,29457169,741,744,744,733,4355
|
|
20240725,090600,26256777,750,745,750,745,458
|
|
20240725,090500,25915557,745,747,747,738,2818
|
|
20240725,090400,23817625,738,755,755,738,3022
|
|
20240725,090300,21574151,755,757,757,742,2910
|
|
20240725,090200,19408896,757,758,758,743,1293
|
|
20240725,090100,18429043,760,765,765,730,15812
|
|
20240725,090000,6785194,767,759,767,757,8940
|