620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191700,162597309,510,510,510,510,13127
|
|
20240725,191600,162597309,510,510,510,510,0
|
|
20240725,191500,162597309,510,510,510,510,0
|
|
20240725,191400,162597309,510,510,510,510,0
|
|
20240725,191300,162597309,510,510,510,510,0
|
|
20240725,191200,162597309,510,510,510,510,0
|
|
20240725,191100,162597309,510,510,510,510,0
|
|
20240725,191000,162597309,510,510,510,510,0
|
|
20240725,190900,162597309,510,510,510,510,0
|
|
20240725,190800,162597309,510,510,510,510,0
|
|
20240725,190700,162597309,510,510,510,510,0
|
|
20240725,190600,162597309,510,510,510,510,0
|
|
20240725,190500,162597309,510,510,510,510,0
|
|
20240725,190400,162597309,510,510,510,510,0
|
|
20240725,190300,162597309,510,510,510,510,0
|
|
20240725,190200,162597309,510,510,510,510,0
|
|
20240725,190100,162597309,510,510,510,510,0
|
|
20240725,190000,162597309,510,510,510,510,0
|
|
20240725,185900,162597309,510,510,510,510,0
|
|
20240725,185800,162597309,510,510,510,510,0
|
|
20240725,185700,162597309,510,510,510,510,0
|
|
20240725,185600,162597309,510,510,510,510,0
|
|
20240725,185500,162597309,510,510,510,510,0
|
|
20240725,185400,162597309,510,510,510,510,0
|
|
20240725,185300,162597309,510,510,510,510,0
|
|
20240725,185200,162597309,510,510,510,510,0
|
|
20240725,185100,162597309,510,510,510,510,0
|
|
20240725,185000,162597309,510,510,510,510,0
|
|
20240725,184900,162597309,510,510,510,510,0
|
|
20240725,184800,162597309,510,510,510,510,0
|
|
20240725,184700,162597309,510,510,510,510,13127
|
|
20240725,184600,162597309,510,510,510,510,0
|
|
20240725,184500,162597309,510,510,510,510,0
|
|
20240725,184400,162597309,510,510,510,510,0
|
|
20240725,184300,162597309,510,510,510,510,0
|
|
20240725,184200,162597309,510,510,510,510,0
|
|
20240725,184100,162597309,510,510,510,510,0
|
|
20240725,184000,162597309,510,510,510,510,0
|
|
20240725,183900,162597309,510,510,510,510,0
|
|
20240725,183800,162597309,510,510,510,510,0
|
|
20240725,183700,162597309,510,510,510,510,0
|
|
20240725,183600,162597309,510,510,510,510,0
|
|
20240725,183500,162597309,510,510,510,510,0
|
|
20240725,183400,162597309,510,510,510,510,0
|
|
20240725,183300,162597309,510,510,510,510,0
|
|
20240725,183200,162597309,510,510,510,510,0
|
|
20240725,183100,162597309,510,510,510,510,0
|
|
20240725,183000,162597309,510,510,510,510,0
|
|
20240725,182900,162597309,510,510,510,510,0
|
|
20240725,182800,162597309,510,510,510,510,0
|
|
20240725,182700,162597309,510,510,510,510,0
|
|
20240725,182600,162597309,510,510,510,510,0
|
|
20240725,182500,162597309,510,510,510,510,0
|
|
20240725,182400,162597309,510,510,510,510,0
|
|
20240725,182300,162597309,510,510,510,510,0
|
|
20240725,182200,162597309,510,510,510,510,0
|
|
20240725,182100,162597309,510,510,510,510,0
|
|
20240725,182000,162597309,510,510,510,510,0
|
|
20240725,181900,162597309,510,510,510,510,0
|
|
20240725,181800,162597309,510,510,510,510,0
|
|
20240725,181700,162597309,510,510,510,510,13127
|
|
20240725,181600,162597309,510,510,510,510,0
|
|
20240725,181500,162597309,510,510,510,510,0
|
|
20240725,181400,162597309,510,510,510,510,0
|
|
20240725,181300,162597309,510,510,510,510,0
|
|
20240725,181200,162597309,510,510,510,510,0
|
|
20240725,181100,162597309,510,510,510,510,0
|
|
20240725,181000,162597309,510,510,510,510,0
|
|
20240725,180900,162597309,510,510,510,510,0
|
|
20240725,180800,162597309,510,510,510,510,0
|
|
20240725,180700,162597309,510,510,510,510,0
|
|
20240725,180600,162597309,510,510,510,510,0
|
|
20240725,180500,162597309,510,510,510,510,0
|
|
20240725,180400,162597309,510,510,510,510,0
|
|
20240725,180300,162597309,510,510,510,510,0
|
|
20240725,180200,162597309,510,510,510,510,0
|
|
20240725,180100,162597309,510,510,510,510,0
|
|
20240725,180000,162597309,510,510,510,510,0
|
|
20240725,175900,162597309,510,510,510,510,0
|
|
20240725,175800,162597309,510,510,510,510,0
|
|
20240725,175700,162597309,510,510,510,510,0
|
|
20240725,175600,162597309,510,510,510,510,0
|
|
20240725,175500,162597309,510,510,510,510,0
|
|
20240725,175400,162597309,510,510,510,510,0
|
|
20240725,175300,162597309,510,510,510,510,0
|
|
20240725,175200,162597309,510,510,510,510,0
|
|
20240725,175100,162597309,510,510,510,510,0
|
|
20240725,175000,162597309,510,510,510,510,0
|
|
20240725,174900,162597309,510,510,510,510,0
|
|
20240725,174800,162597309,510,510,510,510,0
|
|
20240725,174700,162597309,510,510,510,510,13127
|
|
20240725,174600,162597309,510,510,510,510,0
|
|
20240725,174500,162597309,510,510,510,510,0
|
|
20240725,174400,162597309,510,510,510,510,0
|
|
20240725,174300,162597309,510,510,510,510,0
|
|
20240725,174200,162597309,510,510,510,510,0
|
|
20240725,174100,162597309,510,510,510,510,0
|
|
20240725,174000,162597309,510,510,510,510,0
|
|
20240725,173900,162597309,510,510,510,510,0
|
|
20240725,173800,162597309,510,510,510,510,0
|
|
20240725,173700,162597309,510,510,510,510,0
|
|
20240725,173600,162597309,510,510,510,510,0
|
|
20240725,173500,162597309,510,510,510,510,0
|
|
20240725,173400,162597309,510,510,510,510,0
|
|
20240725,173300,162597309,510,510,510,510,0
|
|
20240725,173200,162597309,510,510,510,510,0
|
|
20240725,173100,162597309,510,510,510,510,0
|
|
20240725,173000,162597309,510,510,510,510,0
|
|
20240725,172900,162597309,510,510,510,510,0
|
|
20240725,172800,162597309,510,510,510,510,0
|
|
20240725,172700,162597309,510,510,510,510,0
|
|
20240725,172600,162597309,510,510,510,510,0
|
|
20240725,172500,162597309,510,510,510,510,0
|
|
20240725,172400,162597309,510,510,510,510,0
|
|
20240725,172300,162597309,510,510,510,510,0
|
|
20240725,172200,162597309,510,510,510,510,0
|
|
20240725,172100,162597309,510,510,510,510,0
|
|
20240725,172000,162597309,510,510,510,510,0
|
|
20240725,171900,162597309,510,510,510,510,0
|
|
20240725,171800,162597309,510,510,510,510,0
|
|
20240725,171700,162597309,510,510,510,510,13127
|
|
20240725,171600,162597309,510,510,510,510,0
|
|
20240725,171500,162597309,510,510,510,510,0
|
|
20240725,171400,162597309,510,510,510,510,0
|
|
20240725,171300,162597309,510,510,510,510,0
|
|
20240725,171200,162597309,510,510,510,510,0
|
|
20240725,171100,162597309,510,510,510,510,0
|
|
20240725,171000,162597309,510,510,510,510,0
|
|
20240725,170900,162597309,510,510,510,510,0
|
|
20240725,170800,162597309,510,510,510,510,0
|
|
20240725,170700,162597309,510,510,510,510,0
|
|
20240725,170600,162597309,510,510,510,510,0
|
|
20240725,170500,162597309,510,510,510,510,0
|
|
20240725,170400,162597309,510,510,510,510,0
|
|
20240725,170300,162597309,510,510,510,510,0
|
|
20240725,170200,162597309,510,510,510,510,0
|
|
20240725,170100,162597309,510,510,510,510,0
|
|
20240725,170000,162597309,510,510,510,510,0
|
|
20240725,165900,162597309,510,510,510,510,0
|
|
20240725,165800,162597309,510,510,510,510,0
|
|
20240725,165700,162597309,510,510,510,510,0
|
|
20240725,165600,162597309,510,510,510,510,0
|
|
20240725,165500,162597309,510,510,510,510,0
|
|
20240725,165400,162597309,510,510,510,510,0
|
|
20240725,165300,162597309,510,510,510,510,0
|
|
20240725,165200,162597309,510,510,510,510,0
|
|
20240725,165100,162597309,510,510,510,510,0
|
|
20240725,165000,162597309,510,510,510,510,0
|
|
20240725,164900,162597309,510,510,510,510,0
|
|
20240725,164800,162597309,510,510,510,510,0
|
|
20240725,164700,162597309,510,510,510,510,13127
|
|
20240725,164600,162597309,510,510,510,510,0
|
|
20240725,164500,162597309,510,510,510,510,0
|
|
20240725,164400,162597309,510,510,510,510,0
|
|
20240725,164300,162597309,510,510,510,510,0
|
|
20240725,164200,162597309,510,510,510,510,0
|
|
20240725,164100,162597309,510,510,510,510,0
|
|
20240725,164000,162597309,510,510,510,510,0
|
|
20240725,163900,162597309,510,510,510,510,0
|
|
20240725,163800,162597309,510,510,510,510,0
|
|
20240725,163700,162597309,510,510,510,510,0
|
|
20240725,163600,162597309,510,510,510,510,0
|
|
20240725,163500,162597309,510,510,510,510,0
|
|
20240725,163400,162597309,510,510,510,510,0
|
|
20240725,163300,162597309,510,510,510,510,0
|
|
20240725,163200,162597309,510,510,510,510,0
|
|
20240725,163100,162597309,510,510,510,510,0
|
|
20240725,163000,162597309,510,510,510,510,0
|
|
20240725,162900,162597309,510,510,510,510,0
|
|
20240725,162800,162597309,510,510,510,510,0
|
|
20240725,162700,162597309,510,510,510,510,0
|
|
20240725,162600,162597309,510,510,510,510,0
|
|
20240725,162500,162597309,510,510,510,510,0
|
|
20240725,162400,162597309,510,510,510,510,0
|
|
20240725,162300,162597309,510,510,510,510,0
|
|
20240725,162200,162597309,510,510,510,510,0
|
|
20240725,162100,162597309,510,510,510,510,0
|
|
20240725,162000,162597309,510,510,510,510,0
|
|
20240725,161900,162597309,510,510,510,510,0
|
|
20240725,161800,162597309,510,510,510,510,0
|
|
20240725,161700,162597309,510,510,510,510,13127
|
|
20240725,161600,162597309,510,510,510,510,0
|
|
20240725,161500,162597309,510,510,510,510,0
|
|
20240725,161400,162597309,510,510,510,510,0
|
|
20240725,161300,162597309,510,510,510,510,0
|
|
20240725,161200,162597309,510,510,510,510,0
|
|
20240725,161100,162597309,510,510,510,510,0
|
|
20240725,161000,162597309,510,510,510,510,0
|
|
20240725,160900,162597309,510,510,510,510,0
|
|
20240725,160800,162597309,510,510,510,510,0
|
|
20240725,160700,162597309,510,510,510,510,0
|
|
20240725,160600,162597309,510,510,510,510,0
|
|
20240725,160500,162597309,510,510,510,510,0
|
|
20240725,160400,162597309,510,510,510,510,0
|
|
20240725,160300,162597309,510,510,510,510,0
|
|
20240725,160200,162597309,510,510,510,510,0
|
|
20240725,160100,162597309,510,510,510,510,0
|
|
20240725,160000,162597309,510,510,510,510,0
|
|
20240725,155900,162597309,510,510,510,510,0
|
|
20240725,155800,162597309,510,510,510,510,0
|
|
20240725,155700,162597309,510,510,510,510,0
|
|
20240725,155600,162597309,510,510,510,510,0
|
|
20240725,155500,162597309,510,510,510,510,0
|
|
20240725,155400,162597309,510,510,510,510,0
|
|
20240725,155300,162597309,510,510,510,510,0
|
|
20240725,155200,162597309,510,510,510,510,0
|
|
20240725,155100,162597309,510,510,510,510,0
|
|
20240725,155000,162597309,510,510,510,510,0
|
|
20240725,154900,162597309,510,510,510,510,0
|
|
20240725,154800,162597309,510,510,510,510,0
|
|
20240725,154700,162597309,510,510,510,510,13127
|
|
20240725,154600,162597309,510,510,510,510,0
|
|
20240725,154500,162597309,510,510,510,510,0
|
|
20240725,154400,162597309,510,510,510,510,0
|
|
20240725,154300,162597309,510,510,510,510,0
|
|
20240725,154200,162597309,510,510,510,510,0
|
|
20240725,154100,162597309,510,510,510,510,0
|
|
20240725,154000,162597309,510,510,510,510,0
|
|
20240725,153900,162597309,510,510,510,510,0
|
|
20240725,153800,162597309,510,510,510,510,0
|
|
20240725,153700,162597309,510,510,510,510,0
|
|
20240725,153600,162597309,510,510,510,510,0
|
|
20240725,153500,162597309,510,510,510,510,0
|
|
20240725,153400,162597309,510,510,510,510,0
|
|
20240725,153300,162597309,510,510,510,510,0
|
|
20240725,153200,162597309,510,510,510,510,0
|
|
20240725,153100,162597309,510,510,510,510,0
|
|
20240725,153000,162597309,510,510,510,510,13127
|
|
20240725,152900,155902539,507,507,507,507,0
|
|
20240725,152800,155902539,507,507,507,507,0
|
|
20240725,152700,155902539,507,507,507,507,0
|
|
20240725,152600,155902539,507,507,507,507,0
|
|
20240725,152500,155902539,507,507,507,507,0
|
|
20240725,152400,155902539,507,507,507,507,0
|
|
20240725,152300,155902539,507,507,507,507,0
|
|
20240725,152200,155902539,507,507,507,507,0
|
|
20240725,152100,155902539,507,507,507,507,0
|
|
20240725,152000,155902539,507,507,507,507,0
|
|
20240725,151900,155902539,507,504,507,504,16993
|
|
20240725,151800,147295567,506,506,506,506,100
|
|
20240725,151700,147244967,506,505,506,504,6523
|
|
20240725,151600,143952333,506,506,506,506,0
|
|
20240725,151500,143952333,506,505,506,505,54
|
|
20240725,151400,143925053,506,505,506,503,164
|
|
20240725,151300,143842471,506,506,506,506,30
|
|
20240725,151200,143827291,506,506,506,503,8931
|
|
20240725,151100,139326733,507,507,507,507,0
|
|
20240725,151000,139326733,507,507,507,507,0
|
|
20240725,150900,139326733,507,507,507,507,11
|
|
20240725,150800,139321156,507,506,507,506,4079
|
|
20240725,150700,137257038,506,506,506,506,135
|
|
20240725,150600,137188728,506,506,506,506,0
|
|
20240725,150500,137188728,506,506,506,506,88
|
|
20240725,150400,137144200,504,504,504,504,6
|
|
20240725,150300,137141176,507,507,507,507,0
|
|
20240725,150200,137141176,507,507,507,507,0
|
|
20240725,150100,137141176,507,507,507,507,0
|
|
20240725,150000,137141176,507,507,507,507,0
|
|
20240725,145900,137141176,507,507,507,507,0
|
|
20240725,145800,137141176,507,507,507,507,100
|
|
20240725,145700,137090476,507,507,507,507,0
|
|
20240725,145600,137090476,507,507,507,507,0
|
|
20240725,145500,137090476,507,507,507,507,0
|
|
20240725,145400,137090476,507,507,507,507,0
|
|
20240725,145300,137090476,507,507,507,507,110
|
|
20240725,145200,137034706,504,504,504,504,3
|
|
20240725,145100,137033194,507,507,507,507,0
|
|
20240725,145000,137033194,507,507,507,507,0
|
|
20240725,144900,137033194,507,507,507,507,0
|
|
20240725,144800,137033194,507,507,507,507,0
|
|
20240725,144700,137033194,507,507,507,507,244
|
|
20240725,144600,136909486,507,507,507,507,0
|
|
20240725,144500,136909486,507,507,507,507,0
|
|
20240725,144400,136909486,507,507,507,507,0
|
|
20240725,144300,136909486,507,507,507,507,0
|
|
20240725,144200,136909486,507,507,507,507,0
|
|
20240725,144100,136909486,507,507,507,507,0
|
|
20240725,144000,136909486,507,507,507,507,0
|
|
20240725,143900,136909486,507,507,507,507,20
|
|
20240725,143800,136899346,509,509,509,509,0
|
|
20240725,143700,136899346,509,509,509,509,0
|
|
20240725,143600,136899346,509,509,509,509,0
|
|
20240725,143500,136899346,509,509,509,509,0
|
|
20240725,143400,136899346,509,509,509,509,0
|
|
20240725,143300,136899346,509,509,509,509,1
|
|
20240725,143200,136898837,510,510,510,510,0
|
|
20240725,143100,136898837,510,505,510,505,916
|
|
20240725,143000,136435632,507,507,507,507,10
|
|
20240725,142900,136430562,507,506,507,506,1135
|
|
20240725,142800,135856107,506,506,506,506,0
|
|
20240725,142700,135856107,506,506,506,506,4
|
|
20240725,142600,135854083,506,502,506,502,3221
|
|
20240725,142500,134235070,506,506,506,506,0
|
|
20240725,142400,134235070,506,506,506,506,0
|
|
20240725,142300,134235070,506,507,508,502,40102
|
|
20240725,142200,114048640,511,508,511,508,5011
|
|
20240725,142100,111503019,511,511,511,511,0
|
|
20240725,142000,111503019,511,511,511,511,44
|
|
20240725,141900,111480535,511,511,511,511,113
|
|
20240725,141800,111422792,511,511,511,511,0
|
|
20240725,141700,111422792,511,511,511,511,0
|
|
20240725,141600,111422792,511,505,511,505,301
|
|
20240725,141500,111270781,505,506,506,505,698
|
|
20240725,141400,110917829,510,510,510,510,1
|
|
20240725,141300,110917319,514,504,514,504,12817
|
|
20240725,141200,104441558,503,510,510,503,89849
|
|
20240725,141100,59112462,519,519,519,519,0
|
|
20240725,141000,59112462,519,519,519,519,0
|
|
20240725,140900,59112462,519,519,519,519,0
|
|
20240725,140800,59112462,519,519,519,519,0
|
|
20240725,140700,59112462,519,519,519,519,0
|
|
20240725,140600,59112462,519,519,519,519,0
|
|
20240725,140500,59112462,519,519,519,519,0
|
|
20240725,140400,59112462,519,519,519,519,0
|
|
20240725,140300,59112462,519,519,519,519,1
|
|
20240725,140200,59111943,519,519,519,519,0
|
|
20240725,140100,59111943,519,519,519,519,0
|
|
20240725,140000,59111943,519,519,519,519,0
|
|
20240725,135900,59111943,519,519,519,519,0
|
|
20240725,135800,59111943,519,518,519,518,200
|
|
20240725,135700,59008336,517,517,517,517,1
|
|
20240725,135600,59007819,510,515,519,510,50
|
|
20240725,135500,58982165,519,519,519,519,0
|
|
20240725,135400,58982165,519,519,519,519,0
|
|
20240725,135300,58982165,519,519,519,519,0
|
|
20240725,135200,58982165,519,519,519,519,0
|
|
20240725,135100,58982165,519,519,519,519,0
|
|
20240725,135000,58982165,519,519,519,519,0
|
|
20240725,134900,58982165,519,519,519,519,0
|
|
20240725,134800,58982165,519,519,519,519,0
|
|
20240725,134700,58982165,519,519,519,519,0
|
|
20240725,134600,58982165,519,519,519,519,0
|
|
20240725,134500,58982165,519,519,519,519,0
|
|
20240725,134400,58982165,519,519,519,519,0
|
|
20240725,134300,58982165,519,519,519,519,0
|
|
20240725,134200,58982165,519,519,519,519,0
|
|
20240725,134100,58982165,519,519,519,519,0
|
|
20240725,134000,58982165,519,519,519,519,0
|
|
20240725,133900,58982165,519,519,519,519,0
|
|
20240725,133800,58982165,519,519,519,519,0
|
|
20240725,133700,58982165,519,519,519,519,0
|
|
20240725,133600,58982165,519,519,519,519,0
|
|
20240725,133500,58982165,519,519,519,519,0
|
|
20240725,133400,58982165,519,519,519,519,0
|
|
20240725,133300,58982165,519,519,519,519,0
|
|
20240725,133200,58982165,519,519,519,519,1
|
|
20240725,133100,58981646,519,519,519,519,0
|
|
20240725,133000,58981646,519,519,519,519,0
|
|
20240725,132900,58981646,519,519,519,519,0
|
|
20240725,132800,58981646,519,519,519,519,0
|
|
20240725,132700,58981646,519,519,519,519,0
|
|
20240725,132600,58981646,519,519,519,519,0
|
|
20240725,132500,58981646,519,519,519,519,0
|
|
20240725,132400,58981646,519,519,519,519,0
|
|
20240725,132300,58981646,519,519,519,519,0
|
|
20240725,132200,58981646,519,519,519,519,0
|
|
20240725,132100,58981646,519,519,519,519,0
|
|
20240725,132000,58981646,519,519,519,519,0
|
|
20240725,131900,58981646,519,519,519,519,0
|
|
20240725,131800,58981646,519,519,519,519,0
|
|
20240725,131700,58981646,519,519,519,519,0
|
|
20240725,131600,58981646,519,519,519,519,0
|
|
20240725,131500,58981646,519,519,519,519,0
|
|
20240725,131400,58981646,519,519,519,519,1
|
|
20240725,131300,58981127,519,519,519,519,0
|
|
20240725,131200,58981127,519,519,519,519,0
|
|
20240725,131100,58981127,519,517,519,517,4
|
|
20240725,131000,58979054,519,519,519,519,0
|
|
20240725,130900,58979054,519,519,519,519,0
|
|
20240725,130800,58979054,519,519,519,519,0
|
|
20240725,130700,58979054,519,519,519,519,0
|
|
20240725,130600,58979054,519,519,519,519,1
|
|
20240725,130500,58978535,519,519,519,519,0
|
|
20240725,130400,58978535,519,519,519,519,0
|
|
20240725,130300,58978535,519,519,519,519,0
|
|
20240725,130200,58978535,519,519,519,519,0
|
|
20240725,130100,58978535,519,519,519,519,0
|
|
20240725,130000,58978535,519,519,519,519,0
|
|
20240725,125900,58978535,519,519,519,519,0
|
|
20240725,125800,58978535,519,519,519,519,0
|
|
20240725,125700,58978535,519,519,519,519,0
|
|
20240725,125600,58978535,519,519,519,519,1
|
|
20240725,125500,58978016,519,519,519,519,0
|
|
20240725,125400,58978016,519,519,519,519,22
|
|
20240725,125300,58966598,519,519,519,519,0
|
|
20240725,125200,58966598,519,519,519,519,0
|
|
20240725,125100,58966598,519,519,519,519,0
|
|
20240725,125000,58966598,519,519,519,519,0
|
|
20240725,124900,58966598,519,519,519,519,0
|
|
20240725,124800,58966598,519,519,519,519,0
|
|
20240725,124700,58966598,519,519,519,519,198
|
|
20240725,124600,58863836,519,510,519,506,5631
|
|
20240725,124500,56009797,513,517,517,513,108
|
|
20240725,124400,55954375,520,520,520,520,0
|
|
20240725,124300,55954375,520,520,520,520,0
|
|
20240725,124200,55954375,520,520,520,520,0
|
|
20240725,124100,55954375,520,520,520,520,0
|
|
20240725,124000,55954375,520,520,520,520,0
|
|
20240725,123900,55954375,520,520,520,520,0
|
|
20240725,123800,55954375,520,520,520,520,0
|
|
20240725,123700,55954375,520,520,520,520,0
|
|
20240725,123600,55954375,520,520,520,520,0
|
|
20240725,123500,55954375,520,520,520,520,0
|
|
20240725,123400,55954375,520,520,520,520,0
|
|
20240725,123300,55954375,520,520,520,520,0
|
|
20240725,123200,55954375,520,520,520,520,0
|
|
20240725,123100,55954375,520,520,520,520,0
|
|
20240725,123000,55954375,520,520,520,520,0
|
|
20240725,122900,55954375,520,520,520,520,0
|
|
20240725,122800,55954375,520,520,520,520,0
|
|
20240725,122700,55954375,520,520,520,520,0
|
|
20240725,122600,55954375,520,520,520,520,0
|
|
20240725,122500,55954375,520,520,520,520,0
|
|
20240725,122400,55954375,520,520,520,520,0
|
|
20240725,122300,55954375,520,520,520,520,0
|
|
20240725,122200,55954375,520,520,520,520,0
|
|
20240725,122100,55954375,520,520,520,520,0
|
|
20240725,122000,55954375,520,520,520,520,0
|
|
20240725,121900,55954375,520,520,520,520,0
|
|
20240725,121800,55954375,520,520,520,520,0
|
|
20240725,121700,55954375,520,520,520,520,4
|
|
20240725,121600,55952295,520,520,520,520,18
|
|
20240725,121500,55942935,516,516,516,516,0
|
|
20240725,121400,55942935,516,516,516,516,0
|
|
20240725,121300,55942935,516,520,520,516,4083
|
|
20240725,121200,53828415,522,522,522,522,6
|
|
20240725,121100,53825283,522,522,522,522,0
|
|
20240725,121000,53825283,522,520,522,520,605
|
|
20240725,120900,53509979,522,522,522,522,0
|
|
20240725,120800,53509979,522,522,522,522,0
|
|
20240725,120700,53509979,522,522,522,522,0
|
|
20240725,120600,53509979,522,522,522,522,0
|
|
20240725,120500,53509979,522,522,522,522,0
|
|
20240725,120400,53509979,522,522,522,522,0
|
|
20240725,120300,53509979,522,522,522,522,2
|
|
20240725,120200,53508935,515,515,515,515,0
|
|
20240725,120100,53508935,515,515,515,515,0
|
|
20240725,120000,53508935,515,515,515,515,1080
|
|
20240725,115900,52952735,520,520,520,520,300
|
|
20240725,115800,52796735,520,520,520,520,0
|
|
20240725,115700,52796735,520,520,520,520,64
|
|
20240725,115600,52763455,525,525,525,525,2
|
|
20240725,115500,52762405,525,525,525,525,0
|
|
20240725,115400,52762405,525,525,525,525,0
|
|
20240725,115300,52762405,525,525,525,525,64
|
|
20240725,115200,52728805,525,525,525,525,30
|
|
20240725,115100,52713055,520,520,520,520,0
|
|
20240725,115000,52713055,520,520,520,520,0
|
|
20240725,114900,52713055,520,522,522,520,383
|
|
20240725,114800,52513141,522,524,524,522,120
|
|
20240725,114700,52450381,525,525,525,525,500
|
|
20240725,114600,52187881,528,528,528,528,0
|
|
20240725,114500,52187881,528,527,528,525,406
|
|
20240725,114400,51973606,528,528,528,528,45
|
|
20240725,114300,51949846,528,524,528,524,314
|
|
20240725,114200,51784429,526,526,526,523,69
|
|
20240725,114100,51748162,526,525,526,523,720
|
|
20240725,114000,51370192,526,523,526,523,5599
|
|
20240725,113900,48430721,527,523,527,523,1428
|
|
20240725,113800,47683837,527,525,528,523,4022
|
|
20240725,113700,45579544,530,529,530,529,886
|
|
20240725,113600,45110840,529,528,529,528,3011
|
|
20240725,113500,43521022,529,530,530,523,2761
|
|
20240725,113400,42075124,533,532,533,532,21
|
|
20240725,113300,42063941,533,533,533,527,1147
|
|
20240725,113200,41458638,522,529,533,522,3334
|
|
20240725,113100,39691183,520,529,530,520,65
|
|
20240725,113000,39656755,518,519,530,512,8304
|
|
20240725,112900,35307923,515,514,515,514,15198
|
|
20240725,112800,27485454,514,514,514,514,389
|
|
20240725,112700,27285508,514,514,514,514,0
|
|
20240725,112600,27285508,514,514,514,514,0
|
|
20240725,112500,27285508,514,514,514,514,0
|
|
20240725,112400,27285508,514,514,514,514,44
|
|
20240725,112300,27262892,514,514,514,514,0
|
|
20240725,112200,27262892,514,514,514,514,0
|
|
20240725,112100,27262892,514,513,514,513,3900
|
|
20240725,112000,25258883,513,513,513,513,0
|
|
20240725,111900,25258883,513,513,513,513,0
|
|
20240725,111800,25258883,513,513,513,513,0
|
|
20240725,111700,25258883,513,513,513,513,0
|
|
20240725,111600,25258883,513,513,513,513,0
|
|
20240725,111500,25258883,513,513,513,513,0
|
|
20240725,111400,25258883,513,513,513,513,0
|
|
20240725,111300,25258883,513,513,513,513,0
|
|
20240725,111200,25258883,513,513,513,513,9
|
|
20240725,111100,25254266,513,513,513,513,0
|
|
20240725,111000,25254266,513,514,514,513,1109
|
|
20240725,110900,24684766,514,514,514,514,0
|
|
20240725,110800,24684766,514,514,514,514,116
|
|
20240725,110700,24625142,510,514,514,510,1011
|
|
20240725,110600,24109488,514,513,514,513,1622
|
|
20240725,110500,23276740,513,513,513,513,300
|
|
20240725,110400,23122840,513,513,513,513,112
|
|
20240725,110300,23065384,513,513,513,513,0
|
|
20240725,110200,23065384,513,513,513,513,0
|
|
20240725,110100,23065384,513,513,513,513,0
|
|
20240725,110000,23065384,513,513,513,513,0
|
|
20240725,105900,23065384,513,513,513,513,1626
|
|
20240725,105800,22231246,513,513,513,513,1763
|
|
20240725,105700,21326827,513,507,513,506,2238
|
|
20240725,105600,20180467,513,513,513,513,220
|
|
20240725,105500,20067607,513,513,513,513,2123
|
|
20240725,105400,18978508,513,512,513,512,1748
|
|
20240725,105300,18083108,514,514,514,514,0
|
|
20240725,105200,18083108,514,514,514,514,0
|
|
20240725,105100,18083108,514,514,514,514,0
|
|
20240725,105000,18083108,514,514,514,514,0
|
|
20240725,104900,18083108,514,514,514,514,0
|
|
20240725,104800,18083108,514,514,514,514,0
|
|
20240725,104700,18083108,514,514,514,514,0
|
|
20240725,104600,18083108,514,514,514,514,114
|
|
20240725,104500,18024512,514,514,514,514,118
|
|
20240725,104400,17963860,508,508,508,508,1000
|
|
20240725,104300,17455860,507,507,507,507,6216
|
|
20240725,104200,14304348,507,507,507,507,766
|
|
20240725,104100,13915986,507,507,507,507,500
|
|
20240725,104000,13662486,507,506,507,506,44
|
|
20240725,103900,13640189,506,506,506,506,89
|
|
20240725,103800,13595155,506,506,506,506,0
|
|
20240725,103700,13595155,506,506,506,506,0
|
|
20240725,103600,13595155,506,506,506,506,100
|
|
20240725,103500,13544555,507,507,507,507,0
|
|
20240725,103400,13544555,507,507,507,507,10
|
|
20240725,103300,13539485,507,507,507,507,0
|
|
20240725,103200,13539485,507,507,507,507,0
|
|
20240725,103100,13539485,507,507,507,507,0
|
|
20240725,103000,13539485,507,507,507,507,5
|
|
20240725,102900,13536950,507,507,507,507,222
|
|
20240725,102800,13424396,507,507,507,507,0
|
|
20240725,102700,13424396,507,507,507,507,0
|
|
20240725,102600,13424396,507,507,507,507,79
|
|
20240725,102500,13384343,507,507,507,507,0
|
|
20240725,102400,13384343,507,507,507,507,1
|
|
20240725,102300,13383836,507,507,507,507,0
|
|
20240725,102200,13383836,507,507,507,507,0
|
|
20240725,102100,13383836,507,507,507,507,254
|
|
20240725,102000,13255058,506,506,506,506,26
|
|
20240725,101900,13241902,507,507,507,507,0
|
|
20240725,101800,13241902,507,507,507,507,0
|
|
20240725,101700,13241902,507,507,507,507,0
|
|
20240725,101600,13241902,507,507,507,507,0
|
|
20240725,101500,13241902,507,507,507,507,0
|
|
20240725,101400,13241902,507,507,507,507,0
|
|
20240725,101300,13241902,507,507,507,507,0
|
|
20240725,101200,13241902,507,507,507,507,0
|
|
20240725,101100,13241902,507,507,507,507,0
|
|
20240725,101000,13241902,507,507,507,507,0
|
|
20240725,100900,13241902,507,507,507,506,17
|
|
20240725,100800,13233284,507,507,507,507,0
|
|
20240725,100700,13233284,507,507,507,507,304
|
|
20240725,100600,13079156,507,507,507,507,0
|
|
20240725,100500,13079156,507,507,507,507,0
|
|
20240725,100400,13079156,507,507,507,507,0
|
|
20240725,100300,13079156,507,507,507,507,0
|
|
20240725,100200,13079156,507,507,507,507,10
|
|
20240725,100100,13074086,507,507,507,507,2
|
|
20240725,100000,13073072,507,507,507,507,244
|
|
20240725,095900,12949364,507,507,507,507,211
|
|
20240725,095800,12842387,505,507,507,505,248
|
|
20240725,095700,12717028,507,507,507,507,0
|
|
20240725,095600,12717028,507,507,507,507,100
|
|
20240725,095500,12666328,507,507,507,507,0
|
|
20240725,095400,12666328,507,507,507,507,44
|
|
20240725,095300,12644020,507,507,507,507,0
|
|
20240725,095200,12644020,507,507,507,507,0
|
|
20240725,095100,12644020,507,507,507,507,0
|
|
20240725,095000,12644020,507,507,507,507,0
|
|
20240725,094900,12644020,507,507,507,507,0
|
|
20240725,094800,12644020,507,507,507,507,0
|
|
20240725,094700,12644020,507,507,507,507,111
|
|
20240725,094600,12587743,507,507,507,507,1000
|
|
20240725,094500,12080743,507,507,507,507,10
|
|
20240725,094400,12075673,506,506,506,506,6
|
|
20240725,094300,12072637,507,507,507,507,0
|
|
20240725,094200,12072637,507,507,507,507,0
|
|
20240725,094100,12072637,507,507,507,507,101
|
|
20240725,094000,12021430,507,507,507,507,10
|
|
20240725,093900,12016360,507,507,507,507,0
|
|
20240725,093800,12016360,507,507,507,507,15
|
|
20240725,093700,12008755,507,507,507,507,0
|
|
20240725,093600,12008755,507,506,507,506,100
|
|
20240725,093500,11958111,506,507,507,506,245
|
|
20240725,093400,11833940,507,506,507,506,2702
|
|
20240725,093300,10466250,506,506,506,506,0
|
|
20240725,093200,10466250,506,506,506,506,10
|
|
20240725,093100,10461190,506,506,506,506,1
|
|
20240725,093000,10460684,506,506,506,506,0
|
|
20240725,092900,10460684,506,506,506,506,127
|
|
20240725,092800,10396422,506,506,506,506,0
|
|
20240725,092700,10396422,506,506,506,506,11
|
|
20240725,092600,10390856,506,506,506,506,0
|
|
20240725,092500,10390856,506,506,506,506,0
|
|
20240725,092400,10390856,506,506,506,506,11
|
|
20240725,092300,10385290,506,506,506,506,0
|
|
20240725,092200,10385290,506,506,506,506,0
|
|
20240725,092100,10385290,506,506,506,506,11
|
|
20240725,092000,10379724,506,506,506,506,0
|
|
20240725,091900,10379724,506,506,506,506,0
|
|
20240725,091800,10379724,506,506,506,506,710
|
|
20240725,091700,10020464,505,505,505,505,3
|
|
20240725,091600,10018949,506,506,506,506,0
|
|
20240725,091500,10018949,506,506,506,506,0
|
|
20240725,091400,10018949,506,505,506,505,195
|
|
20240725,091300,9920280,506,506,506,506,0
|
|
20240725,091200,9920280,506,506,506,506,984
|
|
20240725,091100,9422376,506,506,506,506,44
|
|
20240725,091000,9400112,506,506,506,506,10
|
|
20240725,090900,9395052,503,503,503,503,96
|
|
20240725,090800,9346764,507,507,507,507,0
|
|
20240725,090700,9346764,507,507,507,507,0
|
|
20240725,090600,9346764,507,507,507,507,44
|
|
20240725,090500,9324456,507,507,507,507,100
|
|
20240725,090400,9273756,507,507,507,507,0
|
|
20240725,090300,9273756,507,507,507,507,0
|
|
20240725,090200,9273756,507,506,507,506,3348
|
|
20240725,090100,7579648,506,501,506,501,13687
|
|
20240725,090000,712422,501,501,501,501,1422
|