646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194300,224055704,636,636,636,636,54
|
|
20240725,194200,224055704,636,636,636,636,0
|
|
20240725,194100,224055704,636,636,636,636,0
|
|
20240725,194000,224055704,636,636,636,636,0
|
|
20240725,193900,224055704,636,636,636,636,0
|
|
20240725,193800,224055704,636,636,636,636,0
|
|
20240725,193700,224055704,636,636,636,636,0
|
|
20240725,193600,224055704,636,636,636,636,0
|
|
20240725,193500,224055704,636,636,636,636,0
|
|
20240725,193400,224055704,636,636,636,636,0
|
|
20240725,193300,224055704,636,636,636,636,0
|
|
20240725,193200,224055704,636,636,636,636,0
|
|
20240725,193100,224055704,636,636,636,636,0
|
|
20240725,193000,224055704,636,636,636,636,0
|
|
20240725,192900,224055704,636,636,636,636,0
|
|
20240725,192800,224055704,636,636,636,636,0
|
|
20240725,192700,224055704,636,636,636,636,0
|
|
20240725,192600,224055704,636,636,636,636,0
|
|
20240725,192500,224055704,636,636,636,636,0
|
|
20240725,192400,224055704,636,636,636,636,0
|
|
20240725,192300,224055704,636,636,636,636,0
|
|
20240725,192200,224055704,636,636,636,636,0
|
|
20240725,192100,224055704,636,636,636,636,0
|
|
20240725,192000,224055704,636,636,636,636,0
|
|
20240725,191900,224055704,636,636,636,636,0
|
|
20240725,191800,224055704,636,636,636,636,0
|
|
20240725,191700,224055704,636,636,636,636,0
|
|
20240725,191600,224055704,636,636,636,636,0
|
|
20240725,191500,224055704,636,636,636,636,0
|
|
20240725,191400,224055704,636,636,636,636,0
|
|
20240725,191300,224055704,636,636,636,636,54
|
|
20240725,191200,224055704,636,636,636,636,0
|
|
20240725,191100,224055704,636,636,636,636,0
|
|
20240725,191000,224055704,636,636,636,636,0
|
|
20240725,190900,224055704,636,636,636,636,0
|
|
20240725,190800,224055704,636,636,636,636,0
|
|
20240725,190700,224055704,636,636,636,636,0
|
|
20240725,190600,224055704,636,636,636,636,0
|
|
20240725,190500,224055704,636,636,636,636,0
|
|
20240725,190400,224055704,636,636,636,636,0
|
|
20240725,190300,224055704,636,636,636,636,0
|
|
20240725,190200,224055704,636,636,636,636,0
|
|
20240725,190100,224055704,636,636,636,636,0
|
|
20240725,190000,224055704,636,636,636,636,0
|
|
20240725,185900,224055704,636,636,636,636,0
|
|
20240725,185800,224055704,636,636,636,636,0
|
|
20240725,185700,224055704,636,636,636,636,0
|
|
20240725,185600,224055704,636,636,636,636,0
|
|
20240725,185500,224055704,636,636,636,636,0
|
|
20240725,185400,224055704,636,636,636,636,0
|
|
20240725,185300,224055704,636,636,636,636,0
|
|
20240725,185200,224055704,636,636,636,636,0
|
|
20240725,185100,224055704,636,636,636,636,0
|
|
20240725,185000,224055704,636,636,636,636,0
|
|
20240725,184900,224055704,636,636,636,636,0
|
|
20240725,184800,224055704,636,636,636,636,0
|
|
20240725,184700,224055704,636,636,636,636,0
|
|
20240725,184600,224055704,636,636,636,636,0
|
|
20240725,184500,224055704,636,636,636,636,0
|
|
20240725,184400,224055704,636,636,636,636,0
|
|
20240725,184300,224055704,636,636,636,636,54
|
|
20240725,184200,224055704,636,636,636,636,0
|
|
20240725,184100,224055704,636,636,636,636,0
|
|
20240725,184000,224055704,636,636,636,636,0
|
|
20240725,183900,224055704,636,636,636,636,0
|
|
20240725,183800,224055704,636,636,636,636,0
|
|
20240725,183700,224055704,636,636,636,636,0
|
|
20240725,183600,224055704,636,636,636,636,0
|
|
20240725,183500,224055704,636,636,636,636,0
|
|
20240725,183400,224055704,636,636,636,636,0
|
|
20240725,183300,224055704,636,636,636,636,0
|
|
20240725,183200,224055704,636,636,636,636,0
|
|
20240725,183100,224055704,636,636,636,636,0
|
|
20240725,183000,224055704,636,636,636,636,0
|
|
20240725,182900,224055704,636,636,636,636,0
|
|
20240725,182800,224055704,636,636,636,636,0
|
|
20240725,182700,224055704,636,636,636,636,0
|
|
20240725,182600,224055704,636,636,636,636,0
|
|
20240725,182500,224055704,636,636,636,636,0
|
|
20240725,182400,224055704,636,636,636,636,0
|
|
20240725,182300,224055704,636,636,636,636,0
|
|
20240725,182200,224055704,636,636,636,636,0
|
|
20240725,182100,224055704,636,636,636,636,0
|
|
20240725,182000,224055704,636,636,636,636,0
|
|
20240725,181900,224055704,636,636,636,636,0
|
|
20240725,181800,224055704,636,636,636,636,0
|
|
20240725,181700,224055704,636,636,636,636,0
|
|
20240725,181600,224055704,636,636,636,636,0
|
|
20240725,181500,224055704,636,636,636,636,0
|
|
20240725,181400,224055704,636,636,636,636,0
|
|
20240725,181300,224055704,636,636,636,636,54
|
|
20240725,181200,224055704,636,636,636,636,0
|
|
20240725,181100,224055704,636,636,636,636,0
|
|
20240725,181000,224055704,636,636,636,636,0
|
|
20240725,180900,224055704,636,636,636,636,0
|
|
20240725,180800,224055704,636,636,636,636,0
|
|
20240725,180700,224055704,636,636,636,636,0
|
|
20240725,180600,224055704,636,636,636,636,0
|
|
20240725,180500,224055704,636,636,636,636,0
|
|
20240725,180400,224055704,636,636,636,636,0
|
|
20240725,180300,224055704,636,636,636,636,0
|
|
20240725,180200,224055704,636,636,636,636,0
|
|
20240725,180100,224055704,636,636,636,636,0
|
|
20240725,180000,224055704,636,636,636,636,0
|
|
20240725,175900,224055704,636,636,636,636,0
|
|
20240725,175800,224055704,636,636,636,636,0
|
|
20240725,175700,224055704,636,636,636,636,0
|
|
20240725,175600,224055704,636,636,636,636,0
|
|
20240725,175500,224055704,636,636,636,636,0
|
|
20240725,175400,224055704,636,636,636,636,0
|
|
20240725,175300,224055704,636,636,636,636,0
|
|
20240725,175200,224055704,636,636,636,636,0
|
|
20240725,175100,224055704,636,636,636,636,0
|
|
20240725,175000,224055704,636,636,636,636,0
|
|
20240725,174900,224055704,636,636,636,636,0
|
|
20240725,174800,224055704,636,636,636,636,0
|
|
20240725,174700,224055704,636,636,636,636,0
|
|
20240725,174600,224055704,636,636,636,636,0
|
|
20240725,174500,224055704,636,636,636,636,0
|
|
20240725,174400,224055704,636,636,636,636,0
|
|
20240725,174300,224055704,636,636,636,636,54
|
|
20240725,174200,224055704,636,636,636,636,0
|
|
20240725,174100,224055704,636,636,636,636,0
|
|
20240725,174000,224055704,636,636,636,636,0
|
|
20240725,173900,224055704,636,636,636,636,0
|
|
20240725,173800,224055704,636,636,636,636,0
|
|
20240725,173700,224055704,636,636,636,636,0
|
|
20240725,173600,224055704,636,636,636,636,0
|
|
20240725,173500,224055704,636,636,636,636,0
|
|
20240725,173400,224055704,636,636,636,636,0
|
|
20240725,173300,224055704,636,636,636,636,0
|
|
20240725,173200,224055704,636,636,636,636,0
|
|
20240725,173100,224055704,636,636,636,636,0
|
|
20240725,173000,224055704,636,636,636,636,0
|
|
20240725,172900,224055704,636,636,636,636,0
|
|
20240725,172800,224055704,636,636,636,636,0
|
|
20240725,172700,224055704,636,636,636,636,0
|
|
20240725,172600,224055704,636,636,636,636,0
|
|
20240725,172500,224055704,636,636,636,636,0
|
|
20240725,172400,224055704,636,636,636,636,0
|
|
20240725,172300,224055704,636,636,636,636,0
|
|
20240725,172200,224055704,636,636,636,636,0
|
|
20240725,172100,224055704,636,636,636,636,0
|
|
20240725,172000,224055704,636,636,636,636,0
|
|
20240725,171900,224055704,636,636,636,636,0
|
|
20240725,171800,224055704,636,636,636,636,0
|
|
20240725,171700,224055704,636,636,636,636,0
|
|
20240725,171600,224055704,636,636,636,636,0
|
|
20240725,171500,224055704,636,636,636,636,0
|
|
20240725,171400,224055704,636,636,636,636,0
|
|
20240725,171300,224055704,636,636,636,636,54
|
|
20240725,171200,224055704,636,636,636,636,0
|
|
20240725,171100,224055704,636,636,636,636,0
|
|
20240725,171000,224055704,636,636,636,636,0
|
|
20240725,170900,224055704,636,636,636,636,0
|
|
20240725,170800,224055704,636,636,636,636,0
|
|
20240725,170700,224055704,636,636,636,636,0
|
|
20240725,170600,224055704,636,636,636,636,0
|
|
20240725,170500,224055704,636,636,636,636,0
|
|
20240725,170400,224055704,636,636,636,636,0
|
|
20240725,170300,224055704,636,636,636,636,0
|
|
20240725,170200,224055704,636,636,636,636,0
|
|
20240725,170100,224055704,636,636,636,636,0
|
|
20240725,170000,224055704,636,636,636,636,0
|
|
20240725,165900,224055704,636,636,636,636,0
|
|
20240725,165800,224055704,636,636,636,636,0
|
|
20240725,165700,224055704,636,636,636,636,0
|
|
20240725,165600,224055704,636,636,636,636,0
|
|
20240725,165500,224055704,636,636,636,636,0
|
|
20240725,165400,224055704,636,636,636,636,0
|
|
20240725,165300,224055704,636,636,636,636,0
|
|
20240725,165200,224055704,636,636,636,636,0
|
|
20240725,165100,224055704,636,636,636,636,0
|
|
20240725,165000,224055704,636,636,636,636,0
|
|
20240725,164900,224055704,636,636,636,636,0
|
|
20240725,164800,224055704,636,636,636,636,0
|
|
20240725,164700,224055704,636,636,636,636,0
|
|
20240725,164600,224055704,636,636,636,636,0
|
|
20240725,164500,224055704,636,636,636,636,0
|
|
20240725,164400,224055704,636,636,636,636,0
|
|
20240725,164300,224055704,636,636,636,636,54
|
|
20240725,164200,224055704,636,636,636,636,0
|
|
20240725,164100,224055704,636,636,636,636,0
|
|
20240725,164000,224055704,636,636,636,636,0
|
|
20240725,163900,224055704,636,636,636,636,0
|
|
20240725,163800,224055704,636,636,636,636,0
|
|
20240725,163700,224055704,636,636,636,636,0
|
|
20240725,163600,224055704,636,636,636,636,0
|
|
20240725,163500,224055704,636,636,636,636,0
|
|
20240725,163400,224055704,636,636,636,636,0
|
|
20240725,163300,224055704,636,636,636,636,0
|
|
20240725,163200,224055704,636,636,636,636,0
|
|
20240725,163100,224055704,636,636,636,636,0
|
|
20240725,163000,224055704,636,636,636,636,0
|
|
20240725,162900,224055704,636,636,636,636,0
|
|
20240725,162800,224055704,636,636,636,636,0
|
|
20240725,162700,224055704,636,636,636,636,0
|
|
20240725,162600,224055704,636,636,636,636,0
|
|
20240725,162500,224055704,636,636,636,636,0
|
|
20240725,162400,224055704,636,636,636,636,0
|
|
20240725,162300,224055704,636,636,636,636,0
|
|
20240725,162200,224055704,636,636,636,636,0
|
|
20240725,162100,224055704,636,636,636,636,0
|
|
20240725,162000,224055704,636,636,636,636,0
|
|
20240725,161900,224055704,636,636,636,636,0
|
|
20240725,161800,224055704,636,636,636,636,0
|
|
20240725,161700,224055704,636,636,636,636,0
|
|
20240725,161600,224055704,636,636,636,636,0
|
|
20240725,161500,224055704,636,636,636,636,0
|
|
20240725,161400,224055704,636,636,636,636,0
|
|
20240725,161300,224055704,636,636,636,636,54
|
|
20240725,161200,224055704,636,636,636,636,0
|
|
20240725,161100,224055704,636,636,636,636,0
|
|
20240725,161000,224055704,636,636,636,636,0
|
|
20240725,160900,224055704,636,636,636,636,0
|
|
20240725,160800,224055704,636,636,636,636,0
|
|
20240725,160700,224055704,636,636,636,636,0
|
|
20240725,160600,224055704,636,636,636,636,0
|
|
20240725,160500,224055704,636,636,636,636,0
|
|
20240725,160400,224055704,636,636,636,636,0
|
|
20240725,160300,224055704,636,636,636,636,0
|
|
20240725,160200,224055704,636,636,636,636,0
|
|
20240725,160100,224055704,636,636,636,636,0
|
|
20240725,160000,224055704,636,636,636,636,0
|
|
20240725,155900,224055704,636,636,636,636,0
|
|
20240725,155800,224055704,636,636,636,636,0
|
|
20240725,155700,224055704,636,636,636,636,0
|
|
20240725,155600,224055704,636,636,636,636,0
|
|
20240725,155500,224055704,636,636,636,636,0
|
|
20240725,155400,224055704,636,636,636,636,0
|
|
20240725,155300,224055704,636,636,636,636,0
|
|
20240725,155200,224055704,636,636,636,636,0
|
|
20240725,155100,224055704,636,636,636,636,0
|
|
20240725,155000,224055704,636,636,636,636,0
|
|
20240725,154900,224055704,636,636,636,636,0
|
|
20240725,154800,224055704,636,636,636,636,0
|
|
20240725,154700,224055704,636,636,636,636,0
|
|
20240725,154600,224055704,636,636,636,636,0
|
|
20240725,154500,224055704,636,636,636,636,0
|
|
20240725,154400,224055704,636,636,636,636,0
|
|
20240725,154300,224055704,636,636,636,636,54
|
|
20240725,154200,224055704,636,636,636,636,0
|
|
20240725,154100,224055704,636,636,636,636,0
|
|
20240725,154000,224055704,636,636,636,636,0
|
|
20240725,153900,224055704,636,636,636,636,0
|
|
20240725,153800,224055704,636,636,636,636,0
|
|
20240725,153700,224055704,636,636,636,636,0
|
|
20240725,153600,224055704,636,636,636,636,0
|
|
20240725,153500,224055704,636,636,636,636,0
|
|
20240725,153400,224055704,636,636,636,636,0
|
|
20240725,153300,224055704,636,636,636,636,0
|
|
20240725,153200,224055704,636,636,636,636,0
|
|
20240725,153100,224055704,636,636,636,636,0
|
|
20240725,153000,224055704,636,636,636,636,54
|
|
20240725,152900,224021360,637,637,637,637,0
|
|
20240725,152800,224021360,637,637,637,637,0
|
|
20240725,152700,224021360,637,637,637,637,0
|
|
20240725,152600,224021360,637,637,637,637,0
|
|
20240725,152500,224021360,637,637,637,637,0
|
|
20240725,152400,224021360,637,637,637,637,0
|
|
20240725,152300,224021360,637,637,637,637,0
|
|
20240725,152200,224021360,637,637,637,637,0
|
|
20240725,152100,224021360,637,637,637,637,0
|
|
20240725,152000,224021360,637,637,637,637,0
|
|
20240725,151900,224021360,637,637,637,637,5
|
|
20240725,151800,224018175,637,637,637,637,0
|
|
20240725,151700,224018175,637,637,637,637,2
|
|
20240725,151600,224016901,633,633,633,633,726
|
|
20240725,151500,223557343,640,638,640,638,13132
|
|
20240725,151400,215167528,637,636,638,636,6884
|
|
20240725,151300,210783604,635,635,635,634,3758
|
|
20240725,151200,208397276,636,632,636,632,10
|
|
20240725,151100,208390940,632,632,632,632,1
|
|
20240725,151000,208390308,637,637,637,637,1
|
|
20240725,150900,208389671,633,633,633,633,0
|
|
20240725,150800,208389671,633,633,633,633,0
|
|
20240725,150700,208389671,633,634,634,633,940
|
|
20240725,150600,207794601,635,635,635,635,7
|
|
20240725,150500,207790156,637,637,637,637,0
|
|
20240725,150400,207790156,637,637,637,637,0
|
|
20240725,150300,207790156,637,637,637,637,0
|
|
20240725,150200,207790156,637,637,637,637,0
|
|
20240725,150100,207790156,637,637,637,637,0
|
|
20240725,150000,207790156,637,637,637,637,0
|
|
20240725,145900,207790156,637,636,637,636,188
|
|
20240725,145800,207670578,638,638,638,638,1
|
|
20240725,145700,207669940,632,632,632,632,347
|
|
20240725,145600,207450636,631,636,636,631,1422
|
|
20240725,145500,206550110,640,640,640,640,0
|
|
20240725,145400,206550110,640,640,640,640,0
|
|
20240725,145300,206550110,640,640,640,640,0
|
|
20240725,145200,206550110,640,639,640,639,8722
|
|
20240725,145100,200969752,639,637,639,637,8900
|
|
20240725,145000,195286452,635,634,635,634,646
|
|
20240725,144900,194876269,634,634,634,634,0
|
|
20240725,144800,194876269,634,634,634,634,112
|
|
20240725,144700,194805261,635,634,635,634,3001
|
|
20240725,144600,192899627,635,635,635,635,0
|
|
20240725,144500,192899627,635,635,635,635,0
|
|
20240725,144400,192899627,635,635,635,635,1700
|
|
20240725,144300,191820127,635,634,635,634,313
|
|
20240725,144200,191621684,634,633,634,633,2000
|
|
20240725,144100,190354305,632,632,632,632,1
|
|
20240725,144000,190353673,633,633,633,633,0
|
|
20240725,143900,190353673,633,633,633,633,0
|
|
20240725,143800,190353673,633,633,633,633,0
|
|
20240725,143700,190353673,633,633,633,633,0
|
|
20240725,143600,190353673,633,631,633,631,18
|
|
20240725,143500,190342313,631,631,631,631,610
|
|
20240725,143400,189957403,632,632,632,632,0
|
|
20240725,143300,189957403,632,632,632,632,0
|
|
20240725,143200,189957403,632,632,632,632,15
|
|
20240725,143100,189947923,632,632,632,632,1080
|
|
20240725,143000,189265363,634,634,634,633,36
|
|
20240725,142900,189242569,634,634,634,634,0
|
|
20240725,142800,189242569,634,634,634,634,2
|
|
20240725,142700,189241301,634,634,634,634,0
|
|
20240725,142600,189241301,634,633,634,633,6
|
|
20240725,142500,189237502,635,635,635,635,0
|
|
20240725,142400,189237502,635,633,635,632,4661
|
|
20240725,142300,186288369,634,634,634,634,174
|
|
20240725,142200,186178053,635,635,635,635,0
|
|
20240725,142100,186178053,635,635,635,635,0
|
|
20240725,142000,186178053,635,635,635,635,1
|
|
20240725,141900,186177418,633,633,633,633,0
|
|
20240725,141800,186177418,633,634,634,633,2839
|
|
20240725,141700,184380311,635,635,635,635,0
|
|
20240725,141600,184380311,635,635,635,635,0
|
|
20240725,141500,184380311,635,635,635,635,0
|
|
20240725,141400,184380311,635,635,635,635,632
|
|
20240725,141300,183978991,636,636,636,636,0
|
|
20240725,141200,183978991,636,636,636,636,0
|
|
20240725,141100,183978991,636,634,636,634,2
|
|
20240725,141000,183977721,636,636,636,636,0
|
|
20240725,140900,183977721,636,636,636,636,0
|
|
20240725,140800,183977721,636,636,636,636,0
|
|
20240725,140700,183977721,636,634,636,633,701
|
|
20240725,140600,183533973,637,637,637,637,0
|
|
20240725,140500,183533973,637,634,637,634,31
|
|
20240725,140400,183514313,637,637,637,637,0
|
|
20240725,140300,183514313,637,637,637,637,1000
|
|
20240725,140200,182877313,637,637,637,637,1
|
|
20240725,140100,182876676,634,634,634,634,486
|
|
20240725,140000,182568552,634,637,637,634,619
|
|
20240725,135900,182175791,634,637,637,634,1014
|
|
20240725,135800,181532873,634,634,634,634,110
|
|
20240725,135700,181463133,637,637,637,637,1
|
|
20240725,135600,181462496,634,634,634,634,0
|
|
20240725,135500,181462496,634,634,634,634,0
|
|
20240725,135400,181462496,634,634,634,634,0
|
|
20240725,135300,181462496,634,635,635,634,150
|
|
20240725,135200,181367390,638,638,638,638,0
|
|
20240725,135100,181367390,638,638,638,638,0
|
|
20240725,135000,181367390,638,638,638,638,348
|
|
20240725,134900,181145366,638,638,638,638,0
|
|
20240725,134800,181145366,638,638,638,638,1
|
|
20240725,134700,181144728,634,634,634,634,0
|
|
20240725,134600,181144728,634,638,638,634,1001
|
|
20240725,134500,180510090,634,634,634,634,2943
|
|
20240725,134400,178644228,639,639,639,639,0
|
|
20240725,134300,178644228,639,639,639,639,0
|
|
20240725,134200,178644228,639,639,639,639,100
|
|
20240725,134100,178580328,638,637,638,637,9000
|
|
20240725,134000,172839288,637,637,637,637,626
|
|
20240725,133900,172440526,638,638,638,638,0
|
|
20240725,133800,172440526,638,638,638,638,0
|
|
20240725,133700,172440526,638,637,638,637,125
|
|
20240725,133600,172360885,637,637,637,637,1
|
|
20240725,133500,172360248,633,634,634,633,30
|
|
20240725,133400,172341247,638,638,638,638,1
|
|
20240725,133300,172340609,633,634,639,633,5654
|
|
20240725,133200,168756114,637,637,639,637,2888
|
|
20240725,133100,166916456,639,639,639,639,7
|
|
20240725,133000,166911983,639,639,639,639,0
|
|
20240725,132900,166911983,639,639,639,639,0
|
|
20240725,132800,166911983,639,639,639,639,0
|
|
20240725,132700,166911983,639,639,639,639,0
|
|
20240725,132600,166911983,639,639,639,639,21
|
|
20240725,132500,166898564,639,639,639,639,2761
|
|
20240725,132400,165134285,639,639,639,639,0
|
|
20240725,132300,165134285,639,637,639,634,237
|
|
20240725,132200,164983966,639,637,639,637,126
|
|
20240725,132100,164903454,639,639,639,639,47
|
|
20240725,132000,164873421,639,639,639,639,0
|
|
20240725,131900,164873421,639,639,639,639,0
|
|
20240725,131800,164873421,639,639,639,639,29
|
|
20240725,131700,164854890,639,639,639,639,50
|
|
20240725,131600,164822940,639,639,639,639,1
|
|
20240725,131500,164822301,639,639,639,639,0
|
|
20240725,131400,164822301,639,639,639,639,8
|
|
20240725,131300,164817189,639,639,639,639,0
|
|
20240725,131200,164817189,639,639,639,639,0
|
|
20240725,131100,164817189,639,639,639,639,0
|
|
20240725,131000,164817189,639,639,639,639,5
|
|
20240725,130900,164813994,639,639,639,639,2943
|
|
20240725,130800,162933417,639,639,639,639,8
|
|
20240725,130700,162928305,639,639,639,639,0
|
|
20240725,130600,162928305,639,639,639,639,0
|
|
20240725,130500,162928305,639,639,639,639,0
|
|
20240725,130400,162928305,639,639,639,639,0
|
|
20240725,130300,162928305,639,639,639,639,1
|
|
20240725,130200,162927666,639,638,639,638,5000
|
|
20240725,130100,159732855,638,638,638,638,100
|
|
20240725,130000,159669055,638,638,638,638,0
|
|
20240725,125900,159669055,638,638,638,638,0
|
|
20240725,125800,159669055,638,638,638,638,0
|
|
20240725,125700,159669055,638,638,638,638,0
|
|
20240725,125600,159669055,638,638,638,638,15426
|
|
20240725,125500,149827267,638,638,638,638,0
|
|
20240725,125400,149827267,638,638,638,638,0
|
|
20240725,125300,149827267,638,638,638,638,0
|
|
20240725,125200,149827267,638,638,638,638,0
|
|
20240725,125100,149827267,638,638,638,638,1649
|
|
20240725,125000,148775205,638,638,638,638,0
|
|
20240725,124900,148775205,638,638,638,638,500
|
|
20240725,124800,148456205,638,638,638,638,0
|
|
20240725,124700,148456205,638,638,638,638,0
|
|
20240725,124600,148456205,638,638,638,638,0
|
|
20240725,124500,148456205,638,638,638,638,0
|
|
20240725,124400,148456205,638,634,638,634,2201
|
|
20240725,124300,147060767,639,639,639,639,0
|
|
20240725,124200,147060767,639,637,639,635,5001
|
|
20240725,124100,143883712,637,637,637,637,754
|
|
20240725,124000,143403414,637,640,640,637,10268
|
|
20240725,123900,136847825,640,638,640,638,1170
|
|
20240725,123800,136099365,640,640,640,640,0
|
|
20240725,123700,136099365,640,640,640,640,4
|
|
20240725,123600,136096805,640,640,640,640,0
|
|
20240725,123500,136096805,640,640,640,640,0
|
|
20240725,123400,136096805,640,640,640,640,11
|
|
20240725,123300,136089765,640,640,640,640,0
|
|
20240725,123200,136089765,640,638,640,637,7553
|
|
20240725,123100,131277829,640,640,640,640,3
|
|
20240725,123000,131275909,638,638,638,638,2518
|
|
20240725,122900,129669425,638,639,639,638,624
|
|
20240725,122800,129271013,639,639,639,639,0
|
|
20240725,122700,129271013,639,639,639,639,11
|
|
20240725,122600,129263984,640,640,640,640,0
|
|
20240725,122500,129263984,640,640,640,640,0
|
|
20240725,122400,129263984,640,640,640,640,0
|
|
20240725,122300,129263984,640,640,640,640,1
|
|
20240725,122200,129263344,640,640,640,640,26
|
|
20240725,122100,129246704,640,640,640,640,0
|
|
20240725,122000,129246704,640,640,640,640,0
|
|
20240725,121900,129246704,640,640,640,640,11
|
|
20240725,121800,129239664,641,641,641,641,0
|
|
20240725,121700,129239664,641,641,641,641,1
|
|
20240725,121600,129239023,639,640,640,638,1967
|
|
20240725,121500,127984047,642,642,642,642,1402
|
|
20240725,121400,127083963,642,642,642,642,0
|
|
20240725,121300,127083963,642,642,642,642,0
|
|
20240725,121200,127083963,642,642,642,642,0
|
|
20240725,121100,127083963,642,642,642,642,84
|
|
20240725,121000,127030035,642,642,642,642,1561
|
|
20240725,120900,126027873,642,642,642,642,1
|
|
20240725,120800,126027231,637,637,637,637,7
|
|
20240725,120700,126022772,638,638,638,638,10000
|
|
20240725,120600,119642772,643,643,643,643,0
|
|
20240725,120500,119642772,643,643,643,643,9
|
|
20240725,120400,119636985,643,643,643,639,908
|
|
20240725,120300,119056741,642,642,642,642,100
|
|
20240725,120200,118992541,643,643,643,643,0
|
|
20240725,120100,118992541,643,643,643,643,502
|
|
20240725,120000,118669755,643,643,643,643,0
|
|
20240725,115900,118669755,643,643,643,643,0
|
|
20240725,115800,118669755,643,643,643,643,6
|
|
20240725,115700,118665897,643,643,643,638,10
|
|
20240725,115600,118659478,641,641,641,640,1006
|
|
20240725,115500,118014637,643,643,643,643,0
|
|
20240725,115400,118014637,643,643,643,643,0
|
|
20240725,115300,118014637,643,637,643,637,1616
|
|
20240725,115200,116982676,637,637,637,637,0
|
|
20240725,115100,116982676,637,637,637,637,30
|
|
20240725,115000,116963566,640,640,640,640,0
|
|
20240725,114900,116963566,640,640,640,640,11
|
|
20240725,114800,116956526,640,640,640,640,648
|
|
20240725,114700,116541806,642,642,642,642,2
|
|
20240725,114600,116540522,642,642,642,642,0
|
|
20240725,114500,116540522,642,642,642,642,0
|
|
20240725,114400,116540522,642,636,642,636,51
|
|
20240725,114300,116508076,640,640,640,640,0
|
|
20240725,114200,116508076,640,644,644,640,31
|
|
20240725,114100,116488232,643,641,643,641,622
|
|
20240725,114000,116088682,641,639,641,639,2520
|
|
20240725,113900,114476062,639,639,639,639,0
|
|
20240725,113800,114476062,639,639,639,639,10
|
|
20240725,113700,114469672,639,639,639,639,109
|
|
20240725,113600,114400021,640,640,640,640,2
|
|
20240725,113500,114398741,640,640,640,640,1001
|
|
20240725,113400,113758101,640,639,640,639,3225
|
|
20240725,113300,111697071,639,638,639,635,2105
|
|
20240725,113200,110354379,637,637,637,637,1095
|
|
20240725,113100,109656864,637,633,637,632,2047
|
|
20240725,113000,108355321,636,636,636,636,0
|
|
20240725,112900,108355321,636,636,636,636,0
|
|
20240725,112800,108355321,636,635,636,635,1000
|
|
20240725,112700,107719322,636,636,636,636,0
|
|
20240725,112600,107719322,636,636,636,636,5000
|
|
20240725,112500,104539322,636,636,636,636,2
|
|
20240725,112400,104538050,636,635,636,635,6
|
|
20240725,112300,104534239,632,633,633,632,100
|
|
20240725,112200,104470989,636,636,636,636,0
|
|
20240725,112100,104470989,636,636,636,636,1800
|
|
20240725,112000,103326189,636,636,636,636,1
|
|
20240725,111900,103325553,635,636,636,635,1001
|
|
20240725,111800,102689917,635,635,635,635,1901
|
|
20240725,111700,101482782,635,635,635,635,0
|
|
20240725,111600,101482782,635,635,635,635,1
|
|
20240725,111500,101482147,632,632,632,632,427
|
|
20240725,111400,101212283,635,635,635,632,491
|
|
20240725,111300,100900648,636,636,636,636,20
|
|
20240725,111200,100887928,636,636,636,636,0
|
|
20240725,111100,100887928,636,636,636,635,4
|
|
20240725,111000,100885385,635,635,635,635,1
|
|
20240725,110900,100884750,637,637,637,637,310
|
|
20240725,110800,100687280,637,634,637,634,5873
|
|
20240725,110700,96955519,634,633,634,633,8000
|
|
20240725,110600,91888730,633,633,633,633,10
|
|
20240725,110500,91882400,633,633,633,633,1
|
|
20240725,110400,91881767,630,630,630,630,1072
|
|
20240725,110300,91206407,633,633,633,633,0
|
|
20240725,110200,91206407,633,633,633,633,1
|
|
20240725,110100,91205774,633,633,633,633,0
|
|
20240725,110000,91205774,633,633,633,633,0
|
|
20240725,105900,91205774,633,633,633,633,60
|
|
20240725,105800,91167794,633,633,633,633,100
|
|
20240725,105700,91104494,633,633,633,633,22
|
|
20240725,105600,91090568,630,630,630,630,1000
|
|
20240725,105500,90460568,632,632,632,632,60
|
|
20240725,105400,90422648,632,632,632,632,0
|
|
20240725,105300,90422648,632,632,632,632,0
|
|
20240725,105200,90422648,632,632,632,632,100
|
|
20240725,105100,90359448,633,633,633,633,1
|
|
20240725,105000,90358815,630,631,631,630,2471
|
|
20240725,104900,88801948,634,634,634,634,0
|
|
20240725,104800,88801948,634,634,634,634,0
|
|
20240725,104700,88801948,634,634,634,634,0
|
|
20240725,104600,88801948,634,634,634,634,374
|
|
20240725,104500,88564832,634,634,634,634,0
|
|
20240725,104400,88564832,634,634,634,634,0
|
|
20240725,104300,88564832,634,634,634,634,0
|
|
20240725,104200,88564832,634,634,634,634,1
|
|
20240725,104100,88564198,631,634,634,631,80
|
|
20240725,104000,88513568,634,634,634,634,0
|
|
20240725,103900,88513568,634,634,634,634,0
|
|
20240725,103800,88513568,634,634,634,634,0
|
|
20240725,103700,88513568,634,634,634,634,0
|
|
20240725,103600,88513568,634,633,634,633,1010
|
|
20240725,103500,87873980,633,633,633,633,1000
|
|
20240725,103400,87240980,633,633,633,633,0
|
|
20240725,103300,87240980,633,631,633,631,477
|
|
20240725,103200,86939519,631,631,631,631,24
|
|
20240725,103100,86924375,631,631,631,631,780
|
|
20240725,103000,86432195,631,631,631,631,251
|
|
20240725,102900,86273814,633,633,633,633,0
|
|
20240725,102800,86273814,633,632,633,632,1275
|
|
20240725,102700,85467540,633,633,633,633,0
|
|
20240725,102600,85467540,633,633,633,633,0
|
|
20240725,102500,85467540,633,633,633,633,14
|
|
20240725,102400,85458678,633,633,633,633,79
|
|
20240725,102300,85408671,633,633,633,633,0
|
|
20240725,102200,85408671,633,633,633,633,2
|
|
20240725,102100,85407405,631,631,631,631,0
|
|
20240725,102000,85407405,631,631,631,631,300
|
|
20240725,101900,85218105,633,633,633,633,0
|
|
20240725,101800,85218105,633,633,633,633,5
|
|
20240725,101700,85214940,632,632,632,632,501
|
|
20240725,101600,84898308,635,635,635,635,0
|
|
20240725,101500,84898308,635,632,635,632,15
|
|
20240725,101400,84888802,633,633,633,633,0
|
|
20240725,101300,84888802,633,633,633,633,0
|
|
20240725,101200,84888802,633,633,633,633,0
|
|
20240725,101100,84888802,633,633,633,633,40
|
|
20240725,101000,84863482,633,633,633,633,0
|
|
20240725,100900,84863482,633,633,633,633,0
|
|
20240725,100800,84863482,633,633,633,633,1500
|
|
20240725,100700,83913982,634,634,634,634,0
|
|
20240725,100600,83913982,634,634,634,634,0
|
|
20240725,100500,83913982,634,634,634,634,611
|
|
20240725,100400,83526608,634,634,634,634,2
|
|
20240725,100300,83525340,628,629,629,628,10000
|
|
20240725,100200,77239768,629,631,631,629,4424
|
|
20240725,100100,74456715,634,634,634,634,146
|
|
20240725,100000,74364151,634,634,634,634,0
|
|
20240725,095900,74364151,634,633,634,633,504
|
|
20240725,095800,74044781,633,633,633,633,12
|
|
20240725,095700,74037185,633,633,633,633,141
|
|
20240725,095600,73947932,633,633,633,633,1
|
|
20240725,095500,73947299,631,631,631,631,0
|
|
20240725,095400,73947299,631,631,631,631,994
|
|
20240725,095300,73320085,631,631,631,631,6
|
|
20240725,095200,73316299,628,628,628,628,352
|
|
20240725,095100,73095243,629,629,629,629,0
|
|
20240725,095000,73095243,629,629,629,629,1001
|
|
20240725,094900,72465614,629,629,629,629,0
|
|
20240725,094800,72465614,629,630,630,629,2501
|
|
20240725,094700,70892475,629,629,629,629,0
|
|
20240725,094600,70892475,629,630,630,629,3519
|
|
20240725,094500,68678994,630,630,630,630,0
|
|
20240725,094400,68678994,630,630,630,630,295
|
|
20240725,094300,68493144,630,630,630,630,3847
|
|
20240725,094200,66069534,630,630,630,630,206
|
|
20240725,094100,65939754,630,630,630,630,15
|
|
20240725,094000,65930304,630,631,631,630,3388
|
|
20240725,093900,63795857,631,635,635,631,2431
|
|
20240725,093800,62261878,631,631,631,631,1087
|
|
20240725,093700,61575981,636,633,636,633,25
|
|
20240725,093600,61560153,637,637,637,637,24
|
|
20240725,093500,61544865,637,637,637,637,0
|
|
20240725,093400,61544865,637,635,637,634,6031
|
|
20240725,093300,57721156,636,636,636,636,0
|
|
20240725,093200,57721156,636,637,637,636,1007
|
|
20240725,093100,57080697,637,637,637,637,1217
|
|
20240725,093000,56305468,637,637,637,637,900
|
|
20240725,092900,55732168,637,638,639,637,800
|
|
20240725,092800,55221862,637,637,637,637,870
|
|
20240725,092700,54667672,637,635,637,634,3239
|
|
20240725,092600,52611320,634,634,634,634,3805
|
|
20240725,092500,50198950,634,634,634,634,2
|
|
20240725,092400,50197682,633,634,634,633,1616
|
|
20240725,092300,49173410,633,633,633,633,79
|
|
20240725,092200,49123403,633,633,633,633,500
|
|
20240725,092100,48806903,633,632,633,628,5811
|
|
20240725,092000,45149907,626,632,633,626,1030
|
|
20240725,091900,44498282,630,628,630,628,3819
|
|
20240725,091800,42097650,628,626,628,626,5647
|
|
20240725,091700,38559052,624,622,624,622,3903
|
|
20240725,091600,36124180,622,622,622,622,4400
|
|
20240725,091500,33387380,622,622,622,622,0
|
|
20240725,091400,33387380,622,625,626,622,3050
|
|
20240725,091300,31482331,621,621,621,621,0
|
|
20240725,091200,31482331,621,622,622,621,261
|
|
20240725,091100,31320130,621,625,627,621,603
|
|
20240725,091000,30943065,627,627,627,627,500
|
|
20240725,090900,30629565,620,621,621,620,1364
|
|
20240725,090800,29783378,621,627,627,621,11606
|
|
20240725,090700,22571275,628,627,628,620,2520
|
|
20240725,090600,21004726,628,628,628,628,0
|
|
20240725,090500,21004726,628,628,628,628,21
|
|
20240725,090400,20991538,619,619,619,619,497
|
|
20240725,090300,20683895,619,625,630,619,1164
|
|
20240725,090200,19959757,625,623,625,623,2278
|
|
20240725,090100,18537071,623,620,623,615,6878
|
|
20240725,090000,14270261,623,606,625,606,23509
|