612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190900,46972322,751,751,751,751,264
|
|
20240725,190800,46972322,751,751,751,751,0
|
|
20240725,190700,46972322,751,751,751,751,0
|
|
20240725,190600,46972322,751,751,751,751,0
|
|
20240725,190500,46972322,751,751,751,751,0
|
|
20240725,190400,46972322,751,751,751,751,0
|
|
20240725,190300,46972322,751,751,751,751,0
|
|
20240725,190200,46972322,751,751,751,751,0
|
|
20240725,190100,46972322,751,751,751,751,0
|
|
20240725,190000,46972322,751,751,751,751,0
|
|
20240725,185900,46972322,751,751,751,751,0
|
|
20240725,185800,46972322,751,751,751,751,0
|
|
20240725,185700,46972322,751,751,751,751,0
|
|
20240725,185600,46972322,751,751,751,751,0
|
|
20240725,185500,46972322,751,751,751,751,0
|
|
20240725,185400,46972322,751,751,751,751,0
|
|
20240725,185300,46972322,751,751,751,751,0
|
|
20240725,185200,46972322,751,751,751,751,0
|
|
20240725,185100,46972322,751,751,751,751,0
|
|
20240725,185000,46972322,751,751,751,751,0
|
|
20240725,184900,46972322,751,751,751,751,0
|
|
20240725,184800,46972322,751,751,751,751,0
|
|
20240725,184700,46972322,751,751,751,751,0
|
|
20240725,184600,46972322,751,751,751,751,0
|
|
20240725,184500,46972322,751,751,751,751,0
|
|
20240725,184400,46972322,751,751,751,751,0
|
|
20240725,184300,46972322,751,751,751,751,0
|
|
20240725,184200,46972322,751,751,751,751,0
|
|
20240725,184100,46972322,751,751,751,751,0
|
|
20240725,184000,46972322,751,751,751,751,0
|
|
20240725,183900,46972322,751,751,751,751,264
|
|
20240725,183800,46972322,751,751,751,751,0
|
|
20240725,183700,46972322,751,751,751,751,0
|
|
20240725,183600,46972322,751,751,751,751,0
|
|
20240725,183500,46972322,751,751,751,751,0
|
|
20240725,183400,46972322,751,751,751,751,0
|
|
20240725,183300,46972322,751,751,751,751,0
|
|
20240725,183200,46972322,751,751,751,751,0
|
|
20240725,183100,46972322,751,751,751,751,0
|
|
20240725,183000,46972322,751,751,751,751,0
|
|
20240725,182900,46972322,751,751,751,751,0
|
|
20240725,182800,46972322,751,751,751,751,0
|
|
20240725,182700,46972322,751,751,751,751,0
|
|
20240725,182600,46972322,751,751,751,751,0
|
|
20240725,182500,46972322,751,751,751,751,0
|
|
20240725,182400,46972322,751,751,751,751,0
|
|
20240725,182300,46972322,751,751,751,751,0
|
|
20240725,182200,46972322,751,751,751,751,0
|
|
20240725,182100,46972322,751,751,751,751,0
|
|
20240725,182000,46972322,751,751,751,751,0
|
|
20240725,181900,46972322,751,751,751,751,0
|
|
20240725,181800,46972322,751,751,751,751,0
|
|
20240725,181700,46972322,751,751,751,751,0
|
|
20240725,181600,46972322,751,751,751,751,0
|
|
20240725,181500,46972322,751,751,751,751,0
|
|
20240725,181400,46972322,751,751,751,751,0
|
|
20240725,181300,46972322,751,751,751,751,0
|
|
20240725,181200,46972322,751,751,751,751,0
|
|
20240725,181100,46972322,751,751,751,751,0
|
|
20240725,181000,46972322,751,751,751,751,0
|
|
20240725,180900,46972322,751,751,751,751,264
|
|
20240725,180800,46972322,751,751,751,751,0
|
|
20240725,180700,46972322,751,751,751,751,0
|
|
20240725,180600,46972322,751,751,751,751,0
|
|
20240725,180500,46972322,751,751,751,751,0
|
|
20240725,180400,46972322,751,751,751,751,0
|
|
20240725,180300,46972322,751,751,751,751,0
|
|
20240725,180200,46972322,751,751,751,751,0
|
|
20240725,180100,46972322,751,751,751,751,0
|
|
20240725,180000,46972322,751,751,751,751,0
|
|
20240725,175900,46972322,751,751,751,751,0
|
|
20240725,175800,46972322,751,751,751,751,0
|
|
20240725,175700,46972322,751,751,751,751,0
|
|
20240725,175600,46972322,751,751,751,751,0
|
|
20240725,175500,46972322,751,751,751,751,0
|
|
20240725,175400,46972322,751,751,751,751,0
|
|
20240725,175300,46972322,751,751,751,751,0
|
|
20240725,175200,46972322,751,751,751,751,0
|
|
20240725,175100,46972322,751,751,751,751,0
|
|
20240725,175000,46972322,751,751,751,751,0
|
|
20240725,174900,46972322,751,751,751,751,0
|
|
20240725,174800,46972322,751,751,751,751,0
|
|
20240725,174700,46972322,751,751,751,751,0
|
|
20240725,174600,46972322,751,751,751,751,0
|
|
20240725,174500,46972322,751,751,751,751,0
|
|
20240725,174400,46972322,751,751,751,751,0
|
|
20240725,174300,46972322,751,751,751,751,0
|
|
20240725,174200,46972322,751,751,751,751,0
|
|
20240725,174100,46972322,751,751,751,751,0
|
|
20240725,174000,46972322,751,751,751,751,0
|
|
20240725,173900,46972322,751,751,751,751,264
|
|
20240725,173800,46972322,751,751,751,751,0
|
|
20240725,173700,46972322,751,751,751,751,0
|
|
20240725,173600,46972322,751,751,751,751,0
|
|
20240725,173500,46972322,751,751,751,751,0
|
|
20240725,173400,46972322,751,751,751,751,0
|
|
20240725,173300,46972322,751,751,751,751,0
|
|
20240725,173200,46972322,751,751,751,751,0
|
|
20240725,173100,46972322,751,751,751,751,0
|
|
20240725,173000,46972322,751,751,751,751,0
|
|
20240725,172900,46972322,751,751,751,751,0
|
|
20240725,172800,46972322,751,751,751,751,0
|
|
20240725,172700,46972322,751,751,751,751,0
|
|
20240725,172600,46972322,751,751,751,751,0
|
|
20240725,172500,46972322,751,751,751,751,0
|
|
20240725,172400,46972322,751,751,751,751,0
|
|
20240725,172300,46972322,751,751,751,751,0
|
|
20240725,172200,46972322,751,751,751,751,0
|
|
20240725,172100,46972322,751,751,751,751,0
|
|
20240725,172000,46972322,751,751,751,751,0
|
|
20240725,171900,46972322,751,751,751,751,0
|
|
20240725,171800,46972322,751,751,751,751,0
|
|
20240725,171700,46972322,751,751,751,751,0
|
|
20240725,171600,46972322,751,751,751,751,0
|
|
20240725,171500,46972322,751,751,751,751,0
|
|
20240725,171400,46972322,751,751,751,751,0
|
|
20240725,171300,46972322,751,751,751,751,0
|
|
20240725,171200,46972322,751,751,751,751,0
|
|
20240725,171100,46972322,751,751,751,751,0
|
|
20240725,171000,46972322,751,751,751,751,0
|
|
20240725,170900,46972322,751,751,751,751,264
|
|
20240725,170800,46972322,751,751,751,751,0
|
|
20240725,170700,46972322,751,751,751,751,0
|
|
20240725,170600,46972322,751,751,751,751,0
|
|
20240725,170500,46972322,751,751,751,751,0
|
|
20240725,170400,46972322,751,751,751,751,0
|
|
20240725,170300,46972322,751,751,751,751,0
|
|
20240725,170200,46972322,751,751,751,751,0
|
|
20240725,170100,46972322,751,751,751,751,0
|
|
20240725,170000,46972322,751,751,751,751,0
|
|
20240725,165900,46972322,751,751,751,751,0
|
|
20240725,165800,46972322,751,751,751,751,0
|
|
20240725,165700,46972322,751,751,751,751,0
|
|
20240725,165600,46972322,751,751,751,751,0
|
|
20240725,165500,46972322,751,751,751,751,0
|
|
20240725,165400,46972322,751,751,751,751,0
|
|
20240725,165300,46972322,751,751,751,751,0
|
|
20240725,165200,46972322,751,751,751,751,0
|
|
20240725,165100,46972322,751,751,751,751,0
|
|
20240725,165000,46972322,751,751,751,751,0
|
|
20240725,164900,46972322,751,751,751,751,0
|
|
20240725,164800,46972322,751,751,751,751,0
|
|
20240725,164700,46972322,751,751,751,751,0
|
|
20240725,164600,46972322,751,751,751,751,0
|
|
20240725,164500,46972322,751,751,751,751,0
|
|
20240725,164400,46972322,751,751,751,751,0
|
|
20240725,164300,46972322,751,751,751,751,0
|
|
20240725,164200,46972322,751,751,751,751,0
|
|
20240725,164100,46972322,751,751,751,751,0
|
|
20240725,164000,46972322,751,751,751,751,0
|
|
20240725,163900,46972322,751,751,751,751,264
|
|
20240725,163800,46972322,751,751,751,751,0
|
|
20240725,163700,46972322,751,751,751,751,0
|
|
20240725,163600,46972322,751,751,751,751,0
|
|
20240725,163500,46972322,751,751,751,751,0
|
|
20240725,163400,46972322,751,751,751,751,0
|
|
20240725,163300,46972322,751,751,751,751,0
|
|
20240725,163200,46972322,751,751,751,751,0
|
|
20240725,163100,46972322,751,751,751,751,0
|
|
20240725,163000,46972322,751,751,751,751,0
|
|
20240725,162900,46972322,751,751,751,751,0
|
|
20240725,162800,46972322,751,751,751,751,0
|
|
20240725,162700,46972322,751,751,751,751,0
|
|
20240725,162600,46972322,751,751,751,751,0
|
|
20240725,162500,46972322,751,751,751,751,0
|
|
20240725,162400,46972322,751,751,751,751,0
|
|
20240725,162300,46972322,751,751,751,751,0
|
|
20240725,162200,46972322,751,751,751,751,0
|
|
20240725,162100,46972322,751,751,751,751,0
|
|
20240725,162000,46972322,751,751,751,751,0
|
|
20240725,161900,46972322,751,751,751,751,0
|
|
20240725,161800,46972322,751,751,751,751,0
|
|
20240725,161700,46972322,751,751,751,751,0
|
|
20240725,161600,46972322,751,751,751,751,0
|
|
20240725,161500,46972322,751,751,751,751,0
|
|
20240725,161400,46972322,751,751,751,751,0
|
|
20240725,161300,46972322,751,751,751,751,0
|
|
20240725,161200,46972322,751,751,751,751,0
|
|
20240725,161100,46972322,751,751,751,751,0
|
|
20240725,161000,46972322,751,751,751,751,0
|
|
20240725,160900,46972322,751,751,751,751,264
|
|
20240725,160800,46972322,751,751,751,751,0
|
|
20240725,160700,46972322,751,751,751,751,0
|
|
20240725,160600,46972322,751,751,751,751,0
|
|
20240725,160500,46972322,751,751,751,751,0
|
|
20240725,160400,46972322,751,751,751,751,0
|
|
20240725,160300,46972322,751,751,751,751,0
|
|
20240725,160200,46972322,751,751,751,751,0
|
|
20240725,160100,46972322,751,751,751,751,0
|
|
20240725,160000,46972322,751,751,751,751,0
|
|
20240725,155900,46972322,751,751,751,751,0
|
|
20240725,155800,46972322,751,751,751,751,0
|
|
20240725,155700,46972322,751,751,751,751,0
|
|
20240725,155600,46972322,751,751,751,751,0
|
|
20240725,155500,46972322,751,751,751,751,0
|
|
20240725,155400,46972322,751,751,751,751,0
|
|
20240725,155300,46972322,751,751,751,751,0
|
|
20240725,155200,46972322,751,751,751,751,0
|
|
20240725,155100,46972322,751,751,751,751,0
|
|
20240725,155000,46972322,751,751,751,751,0
|
|
20240725,154900,46972322,751,751,751,751,0
|
|
20240725,154800,46972322,751,751,751,751,0
|
|
20240725,154700,46972322,751,751,751,751,0
|
|
20240725,154600,46972322,751,751,751,751,0
|
|
20240725,154500,46972322,751,751,751,751,0
|
|
20240725,154400,46972322,751,751,751,751,0
|
|
20240725,154300,46972322,751,751,751,751,0
|
|
20240725,154200,46972322,751,751,751,751,0
|
|
20240725,154100,46972322,751,751,751,751,0
|
|
20240725,154000,46972322,751,751,751,751,0
|
|
20240725,153900,46972322,751,751,751,751,264
|
|
20240725,153800,46972322,751,751,751,751,0
|
|
20240725,153700,46972322,751,751,751,751,0
|
|
20240725,153600,46972322,751,751,751,751,0
|
|
20240725,153500,46972322,751,751,751,751,0
|
|
20240725,153400,46972322,751,751,751,751,0
|
|
20240725,153300,46972322,751,751,751,751,0
|
|
20240725,153200,46972322,751,751,751,751,0
|
|
20240725,153100,46972322,751,751,751,751,0
|
|
20240725,153000,46972322,751,751,751,751,264
|
|
20240725,152900,46774058,751,751,751,751,0
|
|
20240725,152800,46774058,751,751,751,751,0
|
|
20240725,152700,46774058,751,751,751,751,0
|
|
20240725,152600,46774058,751,751,751,751,0
|
|
20240725,152500,46774058,751,751,751,751,0
|
|
20240725,152400,46774058,751,751,751,751,0
|
|
20240725,152300,46774058,751,751,751,751,0
|
|
20240725,152200,46774058,751,751,751,751,0
|
|
20240725,152100,46774058,751,751,751,751,0
|
|
20240725,152000,46774058,751,751,751,751,0
|
|
20240725,151900,46774058,751,749,751,745,2001
|
|
20240725,151800,45281115,751,749,751,749,4
|
|
20240725,151700,45278115,751,751,751,751,0
|
|
20240725,151600,45278115,751,751,751,751,0
|
|
20240725,151500,45278115,751,751,751,751,0
|
|
20240725,151400,45278115,751,751,751,751,0
|
|
20240725,151300,45278115,751,751,751,751,1
|
|
20240725,151200,45277364,752,752,752,752,0
|
|
20240725,151100,45277364,752,752,752,752,0
|
|
20240725,151000,45277364,752,752,752,752,2
|
|
20240725,150900,45275860,752,752,752,752,0
|
|
20240725,150800,45275860,752,752,752,752,0
|
|
20240725,150700,45275860,752,752,752,752,0
|
|
20240725,150600,45275860,752,752,752,752,0
|
|
20240725,150500,45275860,752,752,752,752,1
|
|
20240725,150400,45275108,752,752,752,752,0
|
|
20240725,150300,45275108,752,752,752,752,0
|
|
20240725,150200,45275108,752,752,752,752,0
|
|
20240725,150100,45275108,752,752,752,752,0
|
|
20240725,150000,45275108,752,752,752,752,0
|
|
20240725,145900,45275108,752,752,752,752,0
|
|
20240725,145800,45275108,752,752,752,752,0
|
|
20240725,145700,45275108,752,752,752,752,0
|
|
20240725,145600,45275108,752,752,752,752,0
|
|
20240725,145500,45275108,752,752,752,752,25
|
|
20240725,145400,45256308,752,752,752,752,0
|
|
20240725,145300,45256308,752,752,752,752,0
|
|
20240725,145200,45256308,752,752,752,752,0
|
|
20240725,145100,45256308,752,752,752,752,0
|
|
20240725,145000,45256308,752,752,752,752,0
|
|
20240725,144900,45256308,752,752,752,752,0
|
|
20240725,144800,45256308,752,752,752,752,0
|
|
20240725,144700,45256308,752,752,752,752,0
|
|
20240725,144600,45256308,752,752,752,752,0
|
|
20240725,144500,45256308,752,752,752,752,1
|
|
20240725,144400,45255556,752,752,752,752,0
|
|
20240725,144300,45255556,752,752,752,752,5
|
|
20240725,144200,45251796,752,752,752,752,0
|
|
20240725,144100,45251796,752,752,752,752,0
|
|
20240725,144000,45251796,752,752,752,752,0
|
|
20240725,143900,45251796,752,752,752,752,0
|
|
20240725,143800,45251796,752,752,752,752,1
|
|
20240725,143700,45251044,753,754,754,753,2
|
|
20240725,143600,45249537,754,754,754,754,1
|
|
20240725,143500,45248783,754,754,754,754,0
|
|
20240725,143400,45248783,754,754,754,754,2
|
|
20240725,143300,45247275,755,754,755,754,3
|
|
20240725,143200,45245012,749,755,755,749,3
|
|
20240725,143100,45242759,754,750,755,750,3853
|
|
20240725,143000,42345605,750,748,750,748,20
|
|
20240725,142900,42330632,748,748,748,748,300
|
|
20240725,142800,42106232,748,748,748,748,0
|
|
20240725,142700,42106232,748,748,748,748,0
|
|
20240725,142600,42106232,748,748,748,748,1
|
|
20240725,142500,42105484,748,747,748,747,5903
|
|
20240725,142400,37695942,747,747,747,747,0
|
|
20240725,142300,37695942,747,747,747,747,0
|
|
20240725,142200,37695942,747,747,747,747,0
|
|
20240725,142100,37695942,747,747,747,747,0
|
|
20240725,142000,37695942,747,747,747,747,0
|
|
20240725,141900,37695942,747,747,747,747,0
|
|
20240725,141800,37695942,747,747,747,747,0
|
|
20240725,141700,37695942,747,747,747,747,0
|
|
20240725,141600,37695942,747,747,747,747,0
|
|
20240725,141500,37695942,747,747,747,747,1
|
|
20240725,141400,37695195,747,747,747,747,0
|
|
20240725,141300,37695195,747,747,747,747,0
|
|
20240725,141200,37695195,747,746,747,744,856
|
|
20240725,141100,37056881,747,747,747,747,305
|
|
20240725,141000,36829046,747,747,747,747,0
|
|
20240725,140900,36829046,747,747,747,747,3033
|
|
20240725,140800,34563395,747,747,747,747,5
|
|
20240725,140700,34559660,747,747,747,747,0
|
|
20240725,140600,34559660,747,747,747,747,0
|
|
20240725,140500,34559660,747,747,747,747,0
|
|
20240725,140400,34559660,747,747,747,747,0
|
|
20240725,140300,34559660,747,747,747,747,0
|
|
20240725,140200,34559660,747,747,747,747,0
|
|
20240725,140100,34559660,747,747,747,747,0
|
|
20240725,140000,34559660,747,747,747,747,0
|
|
20240725,135900,34559660,747,747,747,747,0
|
|
20240725,135800,34559660,747,747,747,747,0
|
|
20240725,135700,34559660,747,747,747,747,0
|
|
20240725,135600,34559660,747,747,747,747,90
|
|
20240725,135500,34492430,747,747,747,747,0
|
|
20240725,135400,34492430,747,747,747,747,1
|
|
20240725,135300,34491683,746,746,746,746,0
|
|
20240725,135200,34491683,746,746,746,746,0
|
|
20240725,135100,34491683,746,746,746,746,0
|
|
20240725,135000,34491683,746,746,746,746,0
|
|
20240725,134900,34491683,746,746,746,746,352
|
|
20240725,134800,34229091,746,746,746,746,0
|
|
20240725,134700,34229091,746,746,746,746,0
|
|
20240725,134600,34229091,746,746,746,746,0
|
|
20240725,134500,34229091,746,746,746,746,0
|
|
20240725,134400,34229091,746,746,746,746,0
|
|
20240725,134300,34229091,746,746,746,746,1
|
|
20240725,134200,34228345,746,746,746,746,0
|
|
20240725,134100,34228345,746,746,746,746,0
|
|
20240725,134000,34228345,746,746,746,746,0
|
|
20240725,133900,34228345,746,746,746,746,0
|
|
20240725,133800,34228345,746,746,746,746,0
|
|
20240725,133700,34228345,746,746,746,746,0
|
|
20240725,133600,34228345,746,746,746,746,0
|
|
20240725,133500,34228345,746,745,746,745,353
|
|
20240725,133400,33965359,744,744,744,744,0
|
|
20240725,133300,33965359,744,744,744,744,0
|
|
20240725,133200,33965359,744,744,744,744,0
|
|
20240725,133100,33965359,744,744,744,744,0
|
|
20240725,133000,33965359,744,744,744,744,0
|
|
20240725,132900,33965359,744,745,745,744,2765
|
|
20240725,132800,31908193,745,745,745,745,1
|
|
20240725,132700,31907448,745,745,745,745,294
|
|
20240725,132600,31688418,745,745,745,745,0
|
|
20240725,132500,31688418,745,745,745,745,0
|
|
20240725,132400,31688418,745,745,745,745,5
|
|
20240725,132300,31684693,745,745,745,745,1
|
|
20240725,132200,31683948,746,746,746,746,0
|
|
20240725,132100,31683948,746,746,746,746,0
|
|
20240725,132000,31683948,746,746,746,746,0
|
|
20240725,131900,31683948,746,746,746,746,0
|
|
20240725,131800,31683948,746,746,746,746,0
|
|
20240725,131700,31683948,746,746,746,746,0
|
|
20240725,131600,31683948,746,746,746,746,0
|
|
20240725,131500,31683948,746,746,746,746,0
|
|
20240725,131400,31683948,746,746,746,746,0
|
|
20240725,131300,31683948,746,746,746,746,0
|
|
20240725,131200,31683948,746,746,746,746,1
|
|
20240725,131100,31683202,746,746,746,746,0
|
|
20240725,131000,31683202,746,746,746,746,0
|
|
20240725,130900,31683202,746,746,746,746,0
|
|
20240725,130800,31683202,746,746,746,746,0
|
|
20240725,130700,31683202,746,746,746,746,0
|
|
20240725,130600,31683202,746,746,746,746,1
|
|
20240725,130500,31682456,743,743,743,743,0
|
|
20240725,130400,31682456,743,743,743,743,14
|
|
20240725,130300,31672054,742,742,742,742,0
|
|
20240725,130200,31672054,742,742,742,742,0
|
|
20240725,130100,31672054,742,742,742,742,0
|
|
20240725,130000,31672054,742,742,742,742,0
|
|
20240725,125900,31672054,742,742,742,742,0
|
|
20240725,125800,31672054,742,742,742,742,0
|
|
20240725,125700,31672054,742,742,742,742,0
|
|
20240725,125600,31672054,742,743,743,742,1701
|
|
20240725,125500,30409324,743,743,743,743,130
|
|
20240725,125400,30312734,746,746,746,746,0
|
|
20240725,125300,30312734,746,746,746,746,0
|
|
20240725,125200,30312734,746,746,746,746,10
|
|
20240725,125100,30305274,742,742,742,742,0
|
|
20240725,125000,30305274,742,742,742,742,157
|
|
20240725,124900,30188780,742,742,742,742,15
|
|
20240725,124800,30177650,744,744,744,744,372
|
|
20240725,124700,29900882,744,745,745,744,11
|
|
20240725,124600,29892697,744,744,744,744,0
|
|
20240725,124500,29892697,744,744,744,744,0
|
|
20240725,124400,29892697,744,744,744,744,0
|
|
20240725,124300,29892697,744,744,744,744,158
|
|
20240725,124200,29775145,745,745,745,745,1
|
|
20240725,124100,29774400,745,745,745,745,0
|
|
20240725,124000,29774400,745,745,745,745,0
|
|
20240725,123900,29774400,745,745,745,745,0
|
|
20240725,123800,29774400,745,745,745,745,0
|
|
20240725,123700,29774400,745,745,745,745,0
|
|
20240725,123600,29774400,745,745,745,745,0
|
|
20240725,123500,29774400,745,745,745,745,0
|
|
20240725,123400,29774400,745,745,745,745,0
|
|
20240725,123300,29774400,745,745,745,745,2
|
|
20240725,123200,29772910,746,746,746,746,0
|
|
20240725,123100,29772910,746,746,746,746,197
|
|
20240725,123000,29625948,746,746,746,746,0
|
|
20240725,122900,29625948,746,746,746,746,0
|
|
20240725,122800,29625948,746,746,746,746,0
|
|
20240725,122700,29625948,746,746,746,746,0
|
|
20240725,122600,29625948,746,746,746,746,0
|
|
20240725,122500,29625948,746,746,746,746,0
|
|
20240725,122400,29625948,746,746,746,746,0
|
|
20240725,122300,29625948,746,746,746,746,0
|
|
20240725,122200,29625948,746,746,746,746,0
|
|
20240725,122100,29625948,746,746,746,746,0
|
|
20240725,122000,29625948,746,746,746,746,0
|
|
20240725,121900,29625948,746,746,746,746,0
|
|
20240725,121800,29625948,746,746,746,746,0
|
|
20240725,121700,29625948,746,746,746,746,0
|
|
20240725,121600,29625948,746,746,746,746,0
|
|
20240725,121500,29625948,746,746,746,746,1
|
|
20240725,121400,29625202,746,746,746,746,10
|
|
20240725,121300,29617742,746,746,746,746,0
|
|
20240725,121200,29617742,746,746,746,746,0
|
|
20240725,121100,29617742,746,746,746,746,0
|
|
20240725,121000,29617742,746,742,746,742,53
|
|
20240725,120900,29578412,742,742,742,742,0
|
|
20240725,120800,29578412,742,742,742,742,0
|
|
20240725,120700,29578412,742,742,742,742,0
|
|
20240725,120600,29578412,742,742,742,742,15
|
|
20240725,120500,29567282,747,747,747,747,0
|
|
20240725,120400,29567282,747,747,747,747,0
|
|
20240725,120300,29567282,747,747,747,747,0
|
|
20240725,120200,29567282,747,747,747,747,0
|
|
20240725,120100,29567282,747,747,747,747,0
|
|
20240725,120000,29567282,747,747,747,747,0
|
|
20240725,115900,29567282,747,747,747,747,0
|
|
20240725,115800,29567282,747,747,747,747,0
|
|
20240725,115700,29567282,747,747,747,747,1
|
|
20240725,115600,29566535,745,745,745,745,0
|
|
20240725,115500,29566535,745,745,745,745,0
|
|
20240725,115400,29566535,745,745,745,745,0
|
|
20240725,115300,29566535,745,745,745,745,0
|
|
20240725,115200,29566535,745,745,745,745,0
|
|
20240725,115100,29566535,745,745,745,745,0
|
|
20240725,115000,29566535,745,745,745,745,0
|
|
20240725,114900,29566535,745,745,745,745,0
|
|
20240725,114800,29566535,745,745,745,745,0
|
|
20240725,114700,29566535,745,745,745,745,0
|
|
20240725,114600,29566535,745,745,745,745,0
|
|
20240725,114500,29566535,745,745,745,745,914
|
|
20240725,114400,28885605,741,746,746,741,5898
|
|
20240725,114300,24508545,746,745,746,745,308
|
|
20240725,114200,24279084,745,745,745,745,0
|
|
20240725,114100,24279084,745,745,745,745,0
|
|
20240725,114000,24279084,745,745,745,745,0
|
|
20240725,113900,24279084,745,745,745,745,0
|
|
20240725,113800,24279084,745,745,745,745,0
|
|
20240725,113700,24279084,745,745,745,745,0
|
|
20240725,113600,24279084,745,745,745,745,0
|
|
20240725,113500,24279084,745,745,745,745,0
|
|
20240725,113400,24279084,745,745,745,745,0
|
|
20240725,113300,24279084,745,745,745,745,0
|
|
20240725,113200,24279084,745,745,745,745,0
|
|
20240725,113100,24279084,745,745,745,745,0
|
|
20240725,113000,24279084,745,745,745,745,0
|
|
20240725,112900,24279084,745,745,745,745,0
|
|
20240725,112800,24279084,745,745,745,745,1000
|
|
20240725,112700,23534084,745,745,745,745,0
|
|
20240725,112600,23534084,745,745,745,745,1
|
|
20240725,112500,23533339,744,744,744,744,0
|
|
20240725,112400,23533339,744,744,744,744,0
|
|
20240725,112300,23533339,744,744,744,744,4
|
|
20240725,112200,23530363,744,744,744,744,0
|
|
20240725,112100,23530363,744,744,744,744,1000
|
|
20240725,112000,22786363,742,742,742,742,350
|
|
20240725,111900,22526663,745,745,745,745,0
|
|
20240725,111800,22526663,745,745,745,745,0
|
|
20240725,111700,22526663,745,745,745,745,0
|
|
20240725,111600,22526663,745,745,745,745,10
|
|
20240725,111500,22519213,745,745,745,745,0
|
|
20240725,111400,22519213,745,745,745,745,60
|
|
20240725,111300,22474513,745,745,745,745,1
|
|
20240725,111200,22473768,745,745,745,745,0
|
|
20240725,111100,22473768,745,745,745,745,0
|
|
20240725,111000,22473768,745,745,745,745,0
|
|
20240725,110900,22473768,745,745,745,745,1
|
|
20240725,110800,22473023,742,742,742,742,250
|
|
20240725,110700,22287523,745,745,745,745,0
|
|
20240725,110600,22287523,745,745,745,745,1
|
|
20240725,110500,22286778,742,742,742,742,0
|
|
20240725,110400,22286778,742,742,742,742,1250
|
|
20240725,110300,21359278,747,747,747,747,1
|
|
20240725,110200,21358531,742,742,742,742,0
|
|
20240725,110100,21358531,742,742,742,742,0
|
|
20240725,110000,21358531,742,742,742,742,0
|
|
20240725,105900,21358531,742,742,742,742,1
|
|
20240725,105800,21357789,747,747,747,747,1
|
|
20240725,105700,21357042,747,747,747,747,0
|
|
20240725,105600,21357042,747,747,747,747,0
|
|
20240725,105500,21357042,747,747,747,747,30
|
|
20240725,105400,21334632,747,747,747,747,0
|
|
20240725,105300,21334632,747,747,747,747,0
|
|
20240725,105200,21334632,747,747,747,747,0
|
|
20240725,105100,21334632,747,747,747,747,0
|
|
20240725,105000,21334632,747,746,747,746,2002
|
|
20240725,104900,19839139,743,745,745,743,37
|
|
20240725,104800,19811620,746,746,746,746,0
|
|
20240725,104700,19811620,746,746,746,746,0
|
|
20240725,104600,19811620,746,746,746,746,0
|
|
20240725,104500,19811620,746,746,746,746,555
|
|
20240725,104400,19397590,746,746,746,746,0
|
|
20240725,104300,19397590,746,746,746,746,0
|
|
20240725,104200,19397590,746,746,746,746,0
|
|
20240725,104100,19397590,746,746,746,746,106
|
|
20240725,104000,19318514,746,746,746,746,0
|
|
20240725,103900,19318514,746,746,746,746,0
|
|
20240725,103800,19318514,746,745,746,745,2005
|
|
20240725,103700,17824788,745,745,745,745,11
|
|
20240725,103600,17816593,745,745,745,745,0
|
|
20240725,103500,17816593,745,745,745,745,0
|
|
20240725,103400,17816593,745,745,745,745,1
|
|
20240725,103300,17815848,745,745,745,745,2
|
|
20240725,103200,17814358,745,745,745,745,1
|
|
20240725,103100,17813613,745,745,745,745,0
|
|
20240725,103000,17813613,745,745,745,745,1
|
|
20240725,102900,17812868,744,744,744,744,50
|
|
20240725,102800,17775668,744,744,744,744,20
|
|
20240725,102700,17760788,745,744,745,744,90
|
|
20240725,102600,17693818,744,744,744,744,12
|
|
20240725,102500,17684890,745,745,745,745,0
|
|
20240725,102400,17684890,745,745,745,745,0
|
|
20240725,102300,17684890,745,745,745,745,10
|
|
20240725,102200,17677440,743,743,743,743,791
|
|
20240725,102100,17089727,743,743,743,743,5
|
|
20240725,102000,17086012,744,744,744,744,300
|
|
20240725,101900,16862812,744,744,744,744,200
|
|
20240725,101800,16714012,742,742,742,742,1490
|
|
20240725,101700,15608432,742,742,742,742,1
|
|
20240725,101600,15607690,742,742,742,742,100
|
|
20240725,101500,15533490,744,744,744,744,0
|
|
20240725,101400,15533490,744,744,744,744,0
|
|
20240725,101300,15533490,744,743,744,743,11
|
|
20240725,101200,15525316,744,744,744,744,0
|
|
20240725,101100,15525316,744,744,744,741,3002
|
|
20240725,101000,13300182,742,742,742,742,5
|
|
20240725,100900,13296472,744,744,744,744,0
|
|
20240725,100800,13296472,744,744,744,744,0
|
|
20240725,100700,13296472,744,744,744,744,0
|
|
20240725,100600,13296472,744,744,744,744,10
|
|
20240725,100500,13289032,744,744,744,744,1
|
|
20240725,100400,13288288,741,743,743,741,706
|
|
20240725,100300,12765071,743,743,743,743,2
|
|
20240725,100200,12763585,743,743,743,743,2
|
|
20240725,100100,12762099,744,744,744,744,3
|
|
20240725,100000,12759867,744,744,744,744,600
|
|
20240725,095900,12313467,743,742,743,742,448
|
|
20240725,095800,11981046,744,744,744,744,0
|
|
20240725,095700,11981046,744,744,744,744,81
|
|
20240725,095600,11920782,744,744,744,744,0
|
|
20240725,095500,11920782,744,744,744,744,6
|
|
20240725,095400,11916318,744,744,744,744,1
|
|
20240725,095300,11915574,744,744,744,742,23
|
|
20240725,095200,11898464,742,744,744,742,45
|
|
20240725,095100,11865060,744,744,744,744,0
|
|
20240725,095000,11865060,744,744,744,744,0
|
|
20240725,094900,11865060,744,744,744,744,0
|
|
20240725,094800,11865060,744,744,744,744,0
|
|
20240725,094700,11865060,744,744,744,744,0
|
|
20240725,094600,11865060,744,744,744,744,0
|
|
20240725,094500,11865060,744,744,744,744,2
|
|
20240725,094400,11863572,744,744,744,744,29
|
|
20240725,094300,11841996,744,744,744,744,46
|
|
20240725,094200,11807772,744,744,744,744,200
|
|
20240725,094100,11658972,744,744,744,744,2
|
|
20240725,094000,11657484,744,744,744,744,2
|
|
20240725,093900,11655996,744,744,744,744,5
|
|
20240725,093800,11652276,741,741,741,741,20
|
|
20240725,093700,11637456,744,744,744,744,1
|
|
20240725,093600,11636712,745,745,745,745,1
|
|
20240725,093500,11635967,745,745,745,745,0
|
|
20240725,093400,11635967,745,745,745,745,0
|
|
20240725,093300,11635967,745,745,745,745,0
|
|
20240725,093200,11635967,745,745,745,745,0
|
|
20240725,093100,11635967,745,745,745,745,0
|
|
20240725,093000,11635967,745,745,745,745,0
|
|
20240725,092900,11635967,745,745,745,745,0
|
|
20240725,092800,11635967,745,745,745,745,1
|
|
20240725,092700,11635222,740,742,742,740,4016
|
|
20240725,092600,8661204,746,746,746,746,100
|
|
20240725,092500,8586604,746,746,746,746,0
|
|
20240725,092400,8586604,746,746,746,746,0
|
|
20240725,092300,8586604,746,746,746,746,0
|
|
20240725,092200,8586604,746,746,746,746,22
|
|
20240725,092100,8570192,746,746,746,746,500
|
|
20240725,092000,8197192,746,746,746,746,2
|
|
20240725,091900,8195700,746,744,746,744,167
|
|
20240725,091800,8071448,744,744,744,744,50
|
|
20240725,091700,8034248,744,744,744,744,1
|
|
20240725,091600,8033504,741,741,741,741,0
|
|
20240725,091500,8033504,741,742,742,741,2000
|
|
20240725,091400,6551274,742,742,742,742,1
|
|
20240725,091300,6550532,743,744,744,743,110
|
|
20240725,091200,6468697,746,746,746,746,0
|
|
20240725,091100,6468697,746,746,746,746,500
|
|
20240725,091000,6095697,745,745,745,745,0
|
|
20240725,090900,6095697,745,745,745,745,10
|
|
20240725,090800,6088247,747,747,747,747,0
|
|
20240725,090700,6088247,747,747,747,747,270
|
|
20240725,090600,5886557,747,747,747,747,0
|
|
20240725,090500,5886557,747,747,747,747,1
|
|
20240725,090400,5885810,748,748,748,748,0
|
|
20240725,090300,5885810,748,748,748,748,0
|
|
20240725,090200,5885810,748,745,748,745,8
|
|
20240725,090100,5879847,745,745,745,745,1
|
|
20240725,090000,5879102,740,743,743,740,7923
|