637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,193400,236322947,843,843,843,843,1130
|
|
20240725,193300,236322947,843,843,843,843,0
|
|
20240725,193200,236322947,843,843,843,843,0
|
|
20240725,193100,236322947,843,843,843,843,0
|
|
20240725,193000,236322947,843,843,843,843,0
|
|
20240725,192900,236322947,843,843,843,843,0
|
|
20240725,192800,236322947,843,843,843,843,0
|
|
20240725,192700,236322947,843,843,843,843,0
|
|
20240725,192600,236322947,843,843,843,843,0
|
|
20240725,192500,236322947,843,843,843,843,0
|
|
20240725,192400,236322947,843,843,843,843,0
|
|
20240725,192300,236322947,843,843,843,843,0
|
|
20240725,192200,236322947,843,843,843,843,0
|
|
20240725,192100,236322947,843,843,843,843,0
|
|
20240725,192000,236322947,843,843,843,843,0
|
|
20240725,191900,236322947,843,843,843,843,0
|
|
20240725,191800,236322947,843,843,843,843,0
|
|
20240725,191700,236322947,843,843,843,843,0
|
|
20240725,191600,236322947,843,843,843,843,0
|
|
20240725,191500,236322947,843,843,843,843,0
|
|
20240725,191400,236322947,843,843,843,843,0
|
|
20240725,191300,236322947,843,843,843,843,0
|
|
20240725,191200,236322947,843,843,843,843,0
|
|
20240725,191100,236322947,843,843,843,843,0
|
|
20240725,191000,236322947,843,843,843,843,0
|
|
20240725,190900,236322947,843,843,843,843,0
|
|
20240725,190800,236322947,843,843,843,843,0
|
|
20240725,190700,236322947,843,843,843,843,0
|
|
20240725,190600,236322947,843,843,843,843,0
|
|
20240725,190500,236322947,843,843,843,843,0
|
|
20240725,190400,236322947,843,843,843,843,1130
|
|
20240725,190300,236322947,843,843,843,843,0
|
|
20240725,190200,236322947,843,843,843,843,0
|
|
20240725,190100,236322947,843,843,843,843,0
|
|
20240725,190000,236322947,843,843,843,843,0
|
|
20240725,185900,236322947,843,843,843,843,0
|
|
20240725,185800,236322947,843,843,843,843,0
|
|
20240725,185700,236322947,843,843,843,843,0
|
|
20240725,185600,236322947,843,843,843,843,0
|
|
20240725,185500,236322947,843,843,843,843,0
|
|
20240725,185400,236322947,843,843,843,843,0
|
|
20240725,185300,236322947,843,843,843,843,0
|
|
20240725,185200,236322947,843,843,843,843,0
|
|
20240725,185100,236322947,843,843,843,843,0
|
|
20240725,185000,236322947,843,843,843,843,0
|
|
20240725,184900,236322947,843,843,843,843,0
|
|
20240725,184800,236322947,843,843,843,843,0
|
|
20240725,184700,236322947,843,843,843,843,0
|
|
20240725,184600,236322947,843,843,843,843,0
|
|
20240725,184500,236322947,843,843,843,843,0
|
|
20240725,184400,236322947,843,843,843,843,0
|
|
20240725,184300,236322947,843,843,843,843,0
|
|
20240725,184200,236322947,843,843,843,843,0
|
|
20240725,184100,236322947,843,843,843,843,0
|
|
20240725,184000,236322947,843,843,843,843,0
|
|
20240725,183900,236322947,843,843,843,843,0
|
|
20240725,183800,236322947,843,843,843,843,0
|
|
20240725,183700,236322947,843,843,843,843,0
|
|
20240725,183600,236322947,843,843,843,843,0
|
|
20240725,183500,236322947,843,843,843,843,0
|
|
20240725,183400,236322947,843,843,843,843,1130
|
|
20240725,183300,236322947,843,843,843,843,0
|
|
20240725,183200,236322947,843,843,843,843,0
|
|
20240725,183100,236322947,843,843,843,843,0
|
|
20240725,183000,236322947,843,843,843,843,0
|
|
20240725,182900,236322947,843,843,843,843,0
|
|
20240725,182800,236322947,843,843,843,843,0
|
|
20240725,182700,236322947,843,843,843,843,0
|
|
20240725,182600,236322947,843,843,843,843,0
|
|
20240725,182500,236322947,843,843,843,843,0
|
|
20240725,182400,236322947,843,843,843,843,0
|
|
20240725,182300,236322947,843,843,843,843,0
|
|
20240725,182200,236322947,843,843,843,843,0
|
|
20240725,182100,236322947,843,843,843,843,0
|
|
20240725,182000,236322947,843,843,843,843,0
|
|
20240725,181900,236322947,843,843,843,843,0
|
|
20240725,181800,236322947,843,843,843,843,0
|
|
20240725,181700,236322947,843,843,843,843,0
|
|
20240725,181600,236322947,843,843,843,843,0
|
|
20240725,181500,236322947,843,843,843,843,0
|
|
20240725,181400,236322947,843,843,843,843,0
|
|
20240725,181300,236322947,843,843,843,843,0
|
|
20240725,181200,236322947,843,843,843,843,0
|
|
20240725,181100,236322947,843,843,843,843,0
|
|
20240725,181000,236322947,843,843,843,843,0
|
|
20240725,180900,236322947,843,843,843,843,0
|
|
20240725,180800,236322947,843,843,843,843,0
|
|
20240725,180700,236322947,843,843,843,843,0
|
|
20240725,180600,236322947,843,843,843,843,0
|
|
20240725,180500,236322947,843,843,843,843,0
|
|
20240725,180400,236322947,843,843,843,843,1130
|
|
20240725,180300,236322947,843,843,843,843,0
|
|
20240725,180200,236322947,843,843,843,843,0
|
|
20240725,180100,236322947,843,843,843,843,0
|
|
20240725,180000,236322947,843,843,843,843,0
|
|
20240725,175900,236322947,843,843,843,843,0
|
|
20240725,175800,236322947,843,843,843,843,0
|
|
20240725,175700,236322947,843,843,843,843,0
|
|
20240725,175600,236322947,843,843,843,843,0
|
|
20240725,175500,236322947,843,843,843,843,0
|
|
20240725,175400,236322947,843,843,843,843,0
|
|
20240725,175300,236322947,843,843,843,843,0
|
|
20240725,175200,236322947,843,843,843,843,0
|
|
20240725,175100,236322947,843,843,843,843,0
|
|
20240725,175000,236322947,843,843,843,843,0
|
|
20240725,174900,236322947,843,843,843,843,0
|
|
20240725,174800,236322947,843,843,843,843,0
|
|
20240725,174700,236322947,843,843,843,843,0
|
|
20240725,174600,236322947,843,843,843,843,0
|
|
20240725,174500,236322947,843,843,843,843,0
|
|
20240725,174400,236322947,843,843,843,843,0
|
|
20240725,174300,236322947,843,843,843,843,0
|
|
20240725,174200,236322947,843,843,843,843,0
|
|
20240725,174100,236322947,843,843,843,843,0
|
|
20240725,174000,236322947,843,843,843,843,0
|
|
20240725,173900,236322947,843,843,843,843,0
|
|
20240725,173800,236322947,843,843,843,843,0
|
|
20240725,173700,236322947,843,843,843,843,0
|
|
20240725,173600,236322947,843,843,843,843,0
|
|
20240725,173500,236322947,843,843,843,843,0
|
|
20240725,173400,236322947,843,843,843,843,1130
|
|
20240725,173300,236322947,843,843,843,843,0
|
|
20240725,173200,236322947,843,843,843,843,0
|
|
20240725,173100,236322947,843,843,843,843,0
|
|
20240725,173000,236322947,843,843,843,843,0
|
|
20240725,172900,236322947,843,843,843,843,0
|
|
20240725,172800,236322947,843,843,843,843,0
|
|
20240725,172700,236322947,843,843,843,843,0
|
|
20240725,172600,236322947,843,843,843,843,0
|
|
20240725,172500,236322947,843,843,843,843,0
|
|
20240725,172400,236322947,843,843,843,843,0
|
|
20240725,172300,236322947,843,843,843,843,0
|
|
20240725,172200,236322947,843,843,843,843,0
|
|
20240725,172100,236322947,843,843,843,843,0
|
|
20240725,172000,236322947,843,843,843,843,0
|
|
20240725,171900,236322947,843,843,843,843,0
|
|
20240725,171800,236322947,843,843,843,843,0
|
|
20240725,171700,236322947,843,843,843,843,0
|
|
20240725,171600,236322947,843,843,843,843,0
|
|
20240725,171500,236322947,843,843,843,843,0
|
|
20240725,171400,236322947,843,843,843,843,0
|
|
20240725,171300,236322947,843,843,843,843,0
|
|
20240725,171200,236322947,843,843,843,843,0
|
|
20240725,171100,236322947,843,843,843,843,0
|
|
20240725,171000,236322947,843,843,843,843,0
|
|
20240725,170900,236322947,843,843,843,843,0
|
|
20240725,170800,236322947,843,843,843,843,0
|
|
20240725,170700,236322947,843,843,843,843,0
|
|
20240725,170600,236322947,843,843,843,843,0
|
|
20240725,170500,236322947,843,843,843,843,0
|
|
20240725,170400,236322947,843,843,843,843,1130
|
|
20240725,170300,236322947,843,843,843,843,0
|
|
20240725,170200,236322947,843,843,843,843,0
|
|
20240725,170100,236322947,843,843,843,843,0
|
|
20240725,170000,236322947,843,843,843,843,0
|
|
20240725,165900,236322947,843,843,843,843,0
|
|
20240725,165800,236322947,843,843,843,843,0
|
|
20240725,165700,236322947,843,843,843,843,0
|
|
20240725,165600,236322947,843,843,843,843,0
|
|
20240725,165500,236322947,843,843,843,843,0
|
|
20240725,165400,236322947,843,843,843,843,0
|
|
20240725,165300,236322947,843,843,843,843,0
|
|
20240725,165200,236322947,843,843,843,843,0
|
|
20240725,165100,236322947,843,843,843,843,0
|
|
20240725,165000,236322947,843,843,843,843,0
|
|
20240725,164900,236322947,843,843,843,843,0
|
|
20240725,164800,236322947,843,843,843,843,0
|
|
20240725,164700,236322947,843,843,843,843,0
|
|
20240725,164600,236322947,843,843,843,843,0
|
|
20240725,164500,236322947,843,843,843,843,0
|
|
20240725,164400,236322947,843,843,843,843,0
|
|
20240725,164300,236322947,843,843,843,843,0
|
|
20240725,164200,236322947,843,843,843,843,0
|
|
20240725,164100,236322947,843,843,843,843,0
|
|
20240725,164000,236322947,843,843,843,843,0
|
|
20240725,163900,236322947,843,843,843,843,0
|
|
20240725,163800,236322947,843,843,843,843,0
|
|
20240725,163700,236322947,843,843,843,843,0
|
|
20240725,163600,236322947,843,843,843,843,0
|
|
20240725,163500,236322947,843,843,843,843,0
|
|
20240725,163400,236322947,843,843,843,843,1130
|
|
20240725,163300,236322947,843,843,843,843,0
|
|
20240725,163200,236322947,843,843,843,843,0
|
|
20240725,163100,236322947,843,843,843,843,0
|
|
20240725,163000,236322947,843,843,843,843,0
|
|
20240725,162900,236322947,843,843,843,843,0
|
|
20240725,162800,236322947,843,843,843,843,0
|
|
20240725,162700,236322947,843,843,843,843,0
|
|
20240725,162600,236322947,843,843,843,843,0
|
|
20240725,162500,236322947,843,843,843,843,0
|
|
20240725,162400,236322947,843,843,843,843,0
|
|
20240725,162300,236322947,843,843,843,843,0
|
|
20240725,162200,236322947,843,843,843,843,0
|
|
20240725,162100,236322947,843,843,843,843,0
|
|
20240725,162000,236322947,843,843,843,843,0
|
|
20240725,161900,236322947,843,843,843,843,0
|
|
20240725,161800,236322947,843,843,843,843,0
|
|
20240725,161700,236322947,843,843,843,843,0
|
|
20240725,161600,236322947,843,843,843,843,0
|
|
20240725,161500,236322947,843,843,843,843,0
|
|
20240725,161400,236322947,843,843,843,843,0
|
|
20240725,161300,236322947,843,843,843,843,0
|
|
20240725,161200,236322947,843,843,843,843,0
|
|
20240725,161100,236322947,843,843,843,843,0
|
|
20240725,161000,236322947,843,843,843,843,0
|
|
20240725,160900,236322947,843,843,843,843,0
|
|
20240725,160800,236322947,843,843,843,843,0
|
|
20240725,160700,236322947,843,843,843,843,0
|
|
20240725,160600,236322947,843,843,843,843,0
|
|
20240725,160500,236322947,843,843,843,843,0
|
|
20240725,160400,236322947,843,843,843,843,1130
|
|
20240725,160300,236322947,843,843,843,843,0
|
|
20240725,160200,236322947,843,843,843,843,0
|
|
20240725,160100,236322947,843,843,843,843,0
|
|
20240725,160000,236322947,843,843,843,843,0
|
|
20240725,155900,236322947,843,843,843,843,0
|
|
20240725,155800,236322947,843,843,843,843,0
|
|
20240725,155700,236322947,843,843,843,843,0
|
|
20240725,155600,236322947,843,843,843,843,0
|
|
20240725,155500,236322947,843,843,843,843,0
|
|
20240725,155400,236322947,843,843,843,843,0
|
|
20240725,155300,236322947,843,843,843,843,0
|
|
20240725,155200,236322947,843,843,843,843,0
|
|
20240725,155100,236322947,843,843,843,843,0
|
|
20240725,155000,236322947,843,843,843,843,0
|
|
20240725,154900,236322947,843,843,843,843,0
|
|
20240725,154800,236322947,843,843,843,843,0
|
|
20240725,154700,236322947,843,843,843,843,0
|
|
20240725,154600,236322947,843,843,843,843,0
|
|
20240725,154500,236322947,843,843,843,843,0
|
|
20240725,154400,236322947,843,843,843,843,0
|
|
20240725,154300,236322947,843,843,843,843,0
|
|
20240725,154200,236322947,843,843,843,843,0
|
|
20240725,154100,236322947,843,843,843,843,0
|
|
20240725,154000,236322947,843,843,843,843,0
|
|
20240725,153900,236322947,843,843,843,843,0
|
|
20240725,153800,236322947,843,843,843,843,0
|
|
20240725,153700,236322947,843,843,843,843,0
|
|
20240725,153600,236322947,843,843,843,843,0
|
|
20240725,153500,236322947,843,843,843,843,0
|
|
20240725,153400,236322947,843,843,843,843,1130
|
|
20240725,153300,236322947,843,843,843,843,0
|
|
20240725,153200,236322947,843,843,843,843,0
|
|
20240725,153100,236322947,843,843,843,843,0
|
|
20240725,153000,236322947,843,843,843,843,1130
|
|
20240725,152900,235370357,841,841,841,841,0
|
|
20240725,152800,235370357,841,841,841,841,0
|
|
20240725,152700,235370357,841,841,841,841,0
|
|
20240725,152600,235370357,841,841,841,841,0
|
|
20240725,152500,235370357,841,841,841,841,0
|
|
20240725,152400,235370357,841,841,841,841,0
|
|
20240725,152300,235370357,841,841,841,841,0
|
|
20240725,152200,235370357,841,841,841,841,0
|
|
20240725,152100,235370357,841,841,841,841,0
|
|
20240725,152000,235370357,841,841,841,841,0
|
|
20240725,151900,235370357,841,841,841,841,4733
|
|
20240725,151800,231389904,841,841,841,840,2040
|
|
20240725,151700,229674490,841,841,841,841,500
|
|
20240725,151600,229253990,841,841,841,841,0
|
|
20240725,151500,229253990,841,843,844,841,733
|
|
20240725,151400,228636925,844,843,844,843,11
|
|
20240725,151300,228627651,843,843,843,843,6
|
|
20240725,151200,228622593,843,843,843,843,1207
|
|
20240725,151100,227605092,840,836,840,836,418
|
|
20240725,151000,227254444,840,840,840,840,200
|
|
20240725,150900,227086444,840,840,840,840,0
|
|
20240725,150800,227086444,840,840,840,840,2293
|
|
20240725,150700,225160324,840,840,840,840,7010
|
|
20240725,150600,219271924,840,841,841,836,5648
|
|
20240725,150500,214527607,841,841,841,841,10
|
|
20240725,150400,214519197,843,843,843,843,0
|
|
20240725,150300,214519197,843,843,843,843,0
|
|
20240725,150200,214519197,843,841,843,841,451
|
|
20240725,150100,214139316,840,838,840,838,11
|
|
20240725,150000,214130096,841,841,841,841,13
|
|
20240725,145900,214119163,842,842,842,842,0
|
|
20240725,145800,214119163,842,842,842,842,0
|
|
20240725,145700,214119163,842,842,842,842,151
|
|
20240725,145600,213992021,843,843,843,843,0
|
|
20240725,145500,213992021,843,843,843,843,2
|
|
20240725,145400,213990335,843,843,843,843,0
|
|
20240725,145300,213990335,843,843,843,843,387
|
|
20240725,145200,213664094,843,843,843,843,5938
|
|
20240725,145100,208658360,843,843,843,843,0
|
|
20240725,145000,208658360,843,843,843,843,0
|
|
20240725,144900,208658360,843,843,843,843,1
|
|
20240725,144800,208657517,837,837,837,837,0
|
|
20240725,144700,208657517,837,837,837,837,0
|
|
20240725,144600,208657517,837,837,837,837,14
|
|
20240725,144500,208645799,836,843,843,836,412
|
|
20240725,144400,208301360,843,843,843,843,2
|
|
20240725,144300,208299674,843,839,843,839,101
|
|
20240725,144200,208214931,839,839,839,839,48
|
|
20240725,144100,208174659,835,835,835,835,0
|
|
20240725,144000,208174659,835,835,837,835,1012
|
|
20240725,143900,207329429,836,836,836,836,88
|
|
20240725,143800,207255861,837,836,837,836,175
|
|
20240725,143700,207109398,837,837,838,837,1824
|
|
20240725,143600,205582695,837,838,838,837,1710
|
|
20240725,143500,204150956,838,838,838,838,112
|
|
20240725,143400,204057100,839,839,839,839,0
|
|
20240725,143300,204057100,839,839,839,839,0
|
|
20240725,143200,204057100,839,838,839,838,1520
|
|
20240725,143100,202782262,838,838,838,838,858
|
|
20240725,143000,202063258,838,839,839,838,60
|
|
20240725,142900,202012938,838,838,838,838,0
|
|
20240725,142800,202012938,838,838,838,838,22
|
|
20240725,142700,201994502,839,839,839,839,632
|
|
20240725,142600,201464254,839,839,839,839,0
|
|
20240725,142500,201464254,839,839,839,839,0
|
|
20240725,142400,201464254,839,839,839,839,0
|
|
20240725,142300,201464254,839,841,841,839,788
|
|
20240725,142200,200802282,841,841,841,841,70
|
|
20240725,142100,200743412,842,842,842,842,25
|
|
20240725,142000,200722362,842,842,842,842,10
|
|
20240725,141900,200713942,843,842,843,842,575
|
|
20240725,141800,200229692,842,840,842,840,177
|
|
20240725,141700,200080748,840,840,840,840,0
|
|
20240725,141600,200080748,840,840,840,840,0
|
|
20240725,141500,200080748,840,840,840,840,0
|
|
20240725,141400,200080748,840,840,840,840,0
|
|
20240725,141300,200080748,840,840,840,840,7
|
|
20240725,141200,200074868,840,840,840,840,50
|
|
20240725,141100,200032868,840,840,840,840,20
|
|
20240725,141000,200016068,838,838,838,838,0
|
|
20240725,140900,200016068,838,838,838,838,0
|
|
20240725,140800,200016068,838,838,838,838,0
|
|
20240725,140700,200016068,838,838,838,838,519
|
|
20240725,140600,199581146,838,840,840,838,201
|
|
20240725,140500,199412308,840,840,840,840,30
|
|
20240725,140400,199387108,840,840,840,840,500
|
|
20240725,140300,198967108,840,840,840,840,50
|
|
20240725,140200,198925108,840,840,840,840,0
|
|
20240725,140100,198925108,840,840,840,840,1562
|
|
20240725,140000,197613028,840,840,840,840,2776
|
|
20240725,135900,195281188,840,840,840,840,1
|
|
20240725,135800,195280348,841,841,841,841,1
|
|
20240725,135700,195279507,840,840,840,840,0
|
|
20240725,135600,195279507,840,840,840,840,0
|
|
20240725,135500,195279507,840,840,840,840,0
|
|
20240725,135400,195279507,840,837,840,837,520
|
|
20240725,135300,194843198,835,835,835,835,0
|
|
20240725,135200,194843198,835,835,835,835,0
|
|
20240725,135100,194843198,835,835,835,835,5081
|
|
20240725,135000,190600563,835,835,835,835,0
|
|
20240725,134900,190600563,835,835,835,835,50
|
|
20240725,134800,190558813,835,835,835,835,0
|
|
20240725,134700,190558813,835,835,835,835,0
|
|
20240725,134600,190558813,835,835,835,835,0
|
|
20240725,134500,190558813,835,835,835,835,0
|
|
20240725,134400,190558813,835,835,835,835,0
|
|
20240725,134300,190558813,835,834,835,834,3599
|
|
20240725,134200,187555848,834,834,834,834,0
|
|
20240725,134100,187555848,834,834,834,834,0
|
|
20240725,134000,187555848,834,834,834,834,0
|
|
20240725,133900,187555848,834,834,834,834,0
|
|
20240725,133800,187555848,834,834,834,834,0
|
|
20240725,133700,187555848,834,834,834,834,2295
|
|
20240725,133600,185641818,832,832,832,832,15
|
|
20240725,133500,185629338,832,832,832,832,10
|
|
20240725,133400,185621018,831,831,831,831,0
|
|
20240725,133300,185621018,831,831,831,831,0
|
|
20240725,133200,185621018,831,831,831,831,400
|
|
20240725,133100,185288618,831,831,831,831,66
|
|
20240725,133000,185233772,831,831,831,831,0
|
|
20240725,132900,185233772,831,831,831,831,0
|
|
20240725,132800,185233772,831,831,831,831,0
|
|
20240725,132700,185233772,831,831,831,831,10
|
|
20240725,132600,185225462,831,831,831,831,0
|
|
20240725,132500,185225462,831,831,831,831,0
|
|
20240725,132400,185225462,831,831,831,831,654
|
|
20240725,132300,184681988,830,830,830,830,0
|
|
20240725,132200,184681988,830,830,830,830,0
|
|
20240725,132100,184681988,830,830,830,830,0
|
|
20240725,132000,184681988,830,830,830,830,0
|
|
20240725,131900,184681988,830,830,830,830,0
|
|
20240725,131800,184681988,830,830,830,830,0
|
|
20240725,131700,184681988,830,831,831,830,3930
|
|
20240725,131600,181419442,831,831,831,831,1240
|
|
20240725,131500,180389002,831,831,831,831,55
|
|
20240725,131400,180343297,832,832,832,832,0
|
|
20240725,131300,180343297,832,832,832,832,0
|
|
20240725,131200,180343297,832,832,832,832,0
|
|
20240725,131100,180343297,832,832,832,832,1223
|
|
20240725,131000,179325761,831,831,831,831,0
|
|
20240725,130900,179325761,831,831,831,831,1
|
|
20240725,130800,179324930,832,832,832,832,0
|
|
20240725,130700,179324930,832,832,832,832,0
|
|
20240725,130600,179324930,832,831,832,831,23
|
|
20240725,130500,179305816,831,831,831,831,0
|
|
20240725,130400,179305816,831,831,831,831,130
|
|
20240725,130300,179197786,832,832,832,832,300
|
|
20240725,130200,178948186,831,832,832,831,1185
|
|
20240725,130100,177962723,832,832,832,832,0
|
|
20240725,130000,177962723,832,832,832,832,0
|
|
20240725,125900,177962723,832,832,832,832,0
|
|
20240725,125800,177962723,832,832,832,832,101
|
|
20240725,125700,177878691,832,832,832,832,0
|
|
20240725,125600,177878691,832,832,832,832,0
|
|
20240725,125500,177878691,832,832,832,832,0
|
|
20240725,125400,177878691,832,832,832,832,0
|
|
20240725,125300,177878691,832,832,832,832,0
|
|
20240725,125200,177878691,832,832,832,832,0
|
|
20240725,125100,177878691,832,832,832,832,426
|
|
20240725,125000,177524259,832,832,832,832,0
|
|
20240725,124900,177524259,832,832,832,832,0
|
|
20240725,124800,177524259,832,832,832,832,558
|
|
20240725,124700,177060003,832,832,832,832,2
|
|
20240725,124600,177058339,832,832,832,832,0
|
|
20240725,124500,177058339,832,832,832,832,0
|
|
20240725,124400,177058339,832,832,832,832,1
|
|
20240725,124300,177057507,831,831,831,831,0
|
|
20240725,124200,177057507,831,831,831,831,180
|
|
20240725,124100,176907927,834,834,834,834,0
|
|
20240725,124000,176907927,834,834,834,834,0
|
|
20240725,123900,176907927,834,834,834,834,1
|
|
20240725,123800,176907093,834,834,834,834,0
|
|
20240725,123700,176907093,834,834,834,834,0
|
|
20240725,123600,176907093,834,834,834,834,9
|
|
20240725,123500,176899587,834,834,834,834,20
|
|
20240725,123400,176882907,835,835,835,835,0
|
|
20240725,123300,176882907,835,835,835,835,0
|
|
20240725,123200,176882907,835,835,835,835,1000
|
|
20240725,123100,176047907,830,831,831,830,147
|
|
20240725,123000,175925847,831,831,831,831,0
|
|
20240725,122900,175925847,831,831,831,831,0
|
|
20240725,122800,175925847,831,831,831,831,2376
|
|
20240725,122700,173951391,831,831,831,831,1778
|
|
20240725,122600,172473873,832,832,832,832,0
|
|
20240725,122500,172473873,832,832,832,832,100
|
|
20240725,122400,172390673,832,832,832,832,0
|
|
20240725,122300,172390673,832,833,833,832,456
|
|
20240725,122200,172010925,833,835,835,833,1419
|
|
20240725,122100,170828894,835,836,836,835,6
|
|
20240725,122000,170823882,835,835,835,835,0
|
|
20240725,121900,170823882,835,835,835,835,0
|
|
20240725,121800,170823882,835,835,835,835,0
|
|
20240725,121700,170823882,835,835,835,835,1300
|
|
20240725,121600,169738382,833,833,833,833,0
|
|
20240725,121500,169738382,833,833,833,833,0
|
|
20240725,121400,169738382,833,833,833,833,0
|
|
20240725,121300,169738382,833,833,833,833,5000
|
|
20240725,121200,165573382,835,835,835,835,1000
|
|
20240725,121100,164738382,835,835,835,835,0
|
|
20240725,121000,164738382,835,835,835,835,1000
|
|
20240725,120900,163903382,836,836,836,836,0
|
|
20240725,120800,163903382,836,835,836,835,4983
|
|
20240725,120700,159740276,835,835,835,835,0
|
|
20240725,120600,159740276,835,835,835,835,0
|
|
20240725,120500,159740276,835,835,835,835,3
|
|
20240725,120400,159737771,835,831,835,831,4185
|
|
20240725,120300,156260032,831,832,832,831,2596
|
|
20240725,120200,154100260,835,835,835,835,115
|
|
20240725,120100,154004235,835,835,835,835,0
|
|
20240725,120000,154004235,835,835,835,835,1
|
|
20240725,115900,154003400,832,833,833,832,400
|
|
20240725,115800,153670477,833,833,833,833,514
|
|
20240725,115700,153242315,833,833,833,833,0
|
|
20240725,115600,153242315,833,833,833,833,0
|
|
20240725,115500,153242315,833,833,833,833,52
|
|
20240725,115400,153198999,833,833,833,833,0
|
|
20240725,115300,153198999,833,833,833,833,122
|
|
20240725,115200,153097373,835,835,835,835,0
|
|
20240725,115100,153097373,835,835,835,835,0
|
|
20240725,115000,153097373,835,835,835,835,55
|
|
20240725,114900,153051448,835,835,835,835,21
|
|
20240725,114800,153033913,835,835,835,835,0
|
|
20240725,114700,153033913,835,835,835,835,2870
|
|
20240725,114600,150637463,833,833,833,833,0
|
|
20240725,114500,150637463,833,833,833,833,0
|
|
20240725,114400,150637463,833,833,833,833,2088
|
|
20240725,114300,148898159,832,832,832,832,0
|
|
20240725,114200,148898159,832,832,832,832,0
|
|
20240725,114100,148898159,832,832,832,832,0
|
|
20240725,114000,148898159,832,832,832,832,0
|
|
20240725,113900,148898159,832,834,834,832,236
|
|
20240725,113800,148701584,833,833,833,833,200
|
|
20240725,113700,148534984,833,833,833,833,389
|
|
20240725,113600,148210947,835,835,835,835,0
|
|
20240725,113500,148210947,835,835,835,835,3
|
|
20240725,113400,148208442,835,835,835,835,0
|
|
20240725,113300,148208442,835,835,835,835,0
|
|
20240725,113200,148208442,835,835,835,835,127
|
|
20240725,113100,148102397,833,833,833,833,453
|
|
20240725,113000,147725048,833,833,833,833,1
|
|
20240725,112900,147724215,835,835,835,835,0
|
|
20240725,112800,147724215,835,835,835,835,20
|
|
20240725,112700,147707515,836,836,836,836,0
|
|
20240725,112600,147707515,836,837,837,836,699
|
|
20240725,112500,147122651,837,837,837,837,10
|
|
20240725,112400,147114281,836,836,836,836,0
|
|
20240725,112300,147114281,836,836,836,836,301
|
|
20240725,112200,146862645,836,836,836,836,40
|
|
20240725,112100,146829205,836,836,836,836,1
|
|
20240725,112000,146828369,833,833,833,833,0
|
|
20240725,111900,146828369,833,833,833,833,0
|
|
20240725,111800,146828369,833,833,833,833,1
|
|
20240725,111700,146827536,831,831,831,831,0
|
|
20240725,111600,146827536,831,831,831,831,0
|
|
20240725,111500,146827536,831,831,831,831,0
|
|
20240725,111400,146827536,831,831,831,831,400
|
|
20240725,111300,146495136,830,830,830,830,0
|
|
20240725,111200,146495136,830,830,830,830,0
|
|
20240725,111100,146495136,830,830,830,830,0
|
|
20240725,111000,146495136,830,830,830,830,0
|
|
20240725,110900,146495136,830,830,830,830,385
|
|
20240725,110800,146175586,830,830,830,830,0
|
|
20240725,110700,146175586,830,830,830,830,0
|
|
20240725,110600,146175586,830,831,831,830,2743
|
|
20240725,110500,143898281,831,831,831,831,1132
|
|
20240725,110400,142957589,831,831,831,831,0
|
|
20240725,110300,142957589,831,831,831,831,3
|
|
20240725,110200,142955096,831,835,835,830,2512
|
|
20240725,110100,140867954,835,835,835,835,6248
|
|
20240725,110000,135650874,834,834,834,834,2000
|
|
20240725,105900,133982874,834,834,835,834,702
|
|
20240725,105800,133396836,834,835,835,834,36
|
|
20240725,105700,133366792,834,834,834,834,1
|
|
20240725,105600,133365958,835,835,835,835,2
|
|
20240725,105500,133364288,834,834,834,834,0
|
|
20240725,105400,133364288,834,834,834,834,0
|
|
20240725,105300,133364288,834,834,834,833,3926
|
|
20240725,105200,130090104,834,834,834,834,10
|
|
20240725,105100,130081764,834,834,834,834,1
|
|
20240725,105000,130080930,834,834,834,834,1000
|
|
20240725,104900,129246930,834,834,834,834,345
|
|
20240725,104800,128959200,834,833,834,833,992
|
|
20240725,104700,128132364,833,833,833,833,513
|
|
20240725,104600,127705035,833,833,833,833,2
|
|
20240725,104500,127703369,828,828,828,828,11
|
|
20240725,104400,127694261,828,828,828,828,1
|
|
20240725,104300,127693433,828,833,833,828,520
|
|
20240725,104200,127262753,831,831,831,831,0
|
|
20240725,104100,127262753,831,831,831,831,17
|
|
20240725,104000,127248626,834,834,834,834,0
|
|
20240725,103900,127248626,834,834,834,834,0
|
|
20240725,103800,127248626,834,834,834,834,2
|
|
20240725,103700,127246958,834,834,834,834,1573
|
|
20240725,103600,125935076,834,831,834,831,35
|
|
20240725,103500,125905985,828,828,828,828,0
|
|
20240725,103400,125905985,828,829,829,828,1251
|
|
20240725,103300,124869900,828,828,828,828,0
|
|
20240725,103200,124869900,828,828,828,828,0
|
|
20240725,103100,124869900,828,828,828,828,0
|
|
20240725,103000,124869900,828,828,828,828,0
|
|
20240725,102900,124869900,828,828,828,828,0
|
|
20240725,102800,124869900,828,828,828,828,0
|
|
20240725,102700,124869900,828,828,828,828,0
|
|
20240725,102600,124869900,828,828,828,828,0
|
|
20240725,102500,124869900,828,829,829,828,606
|
|
20240725,102400,124368025,829,830,830,829,50
|
|
20240725,102300,124326569,831,831,831,831,0
|
|
20240725,102200,124326569,831,831,831,831,1
|
|
20240725,102100,124325738,831,831,831,831,1
|
|
20240725,102000,124324907,831,831,831,831,35
|
|
20240725,101900,124295822,831,831,831,831,0
|
|
20240725,101800,124295822,831,831,831,831,1302
|
|
20240725,101700,123213860,832,832,832,832,0
|
|
20240725,101600,123213860,832,833,833,832,1323
|
|
20240725,101500,122113113,832,832,832,832,1323
|
|
20240725,101400,121012377,832,832,832,832,0
|
|
20240725,101300,121012377,832,829,832,829,10053
|
|
20240725,101200,112649062,828,827,828,827,114
|
|
20240725,101100,112554684,827,828,828,827,100
|
|
20240725,101000,112471962,828,827,828,827,8
|
|
20240725,100900,112465343,827,827,827,827,4087
|
|
20240725,100800,109085394,826,826,826,826,36
|
|
20240725,100700,109055658,826,826,826,826,0
|
|
20240725,100600,109055658,826,826,827,826,7219
|
|
20240725,100500,103092763,826,827,827,826,7649
|
|
20240725,100400,96771687,828,828,828,828,657
|
|
20240725,100300,96227691,828,829,829,828,22
|
|
20240725,100200,96209454,829,827,830,827,1555
|
|
20240725,100100,94923358,827,826,827,826,140
|
|
20240725,100000,94807689,827,827,828,827,10990
|
|
20240725,095900,85718909,832,828,832,828,152
|
|
20240725,095800,85592989,827,830,830,827,1101
|
|
20240725,095700,84682418,828,828,828,828,871
|
|
20240725,095600,83961230,832,832,832,832,90
|
|
20240725,095500,83886350,832,832,832,832,1000
|
|
20240725,095400,83054350,832,832,832,832,133
|
|
20240725,095300,82943694,828,828,828,828,0
|
|
20240725,095200,82943694,828,828,828,828,177
|
|
20240725,095100,82797138,829,829,829,829,120
|
|
20240725,095000,82697658,829,829,829,829,10
|
|
20240725,094900,82689368,829,829,829,829,3
|
|
20240725,094800,82686881,827,827,827,827,0
|
|
20240725,094700,82686881,827,827,827,827,0
|
|
20240725,094600,82686881,827,828,828,827,3289
|
|
20240725,094500,79966562,827,835,835,827,1787
|
|
20240725,094400,78486284,836,835,836,835,540
|
|
20240725,094300,78035371,835,835,835,835,0
|
|
20240725,094200,78035371,835,835,835,835,20
|
|
20240725,094100,78018671,835,835,835,835,0
|
|
20240725,094000,78018671,835,836,836,835,120
|
|
20240725,093900,77918451,836,829,836,829,3056
|
|
20240725,093800,75368728,827,827,827,827,2190
|
|
20240725,093700,73557598,826,826,826,826,2121
|
|
20240725,093600,71805652,826,826,826,826,121
|
|
20240725,093500,71705706,826,826,826,826,210
|
|
20240725,093400,71532246,826,826,826,826,500
|
|
20240725,093300,71119246,826,826,827,825,1320
|
|
20240725,093200,70028919,826,826,826,826,88
|
|
20240725,093100,69956231,826,826,826,826,894
|
|
20240725,093000,69217787,826,826,826,826,6157
|
|
20240725,092900,64132105,827,827,827,827,1852
|
|
20240725,092800,62600501,827,827,827,827,5
|
|
20240725,092700,62596366,827,829,829,827,2208
|
|
20240725,092600,60769125,829,829,829,829,400
|
|
20240725,092500,60437525,828,830,830,828,8273
|
|
20240725,092400,53579828,830,830,830,830,107
|
|
20240725,092300,53491018,830,831,831,830,1015
|
|
20240725,092200,52648099,833,836,836,830,1624
|
|
20240725,092100,51298175,836,836,836,836,3001
|
|
20240725,092000,48789339,836,836,837,835,1474
|
|
20240725,091900,47556242,836,831,836,831,2911
|
|
20240725,091800,45124602,831,831,831,831,1933
|
|
20240725,091700,43518279,831,831,831,831,2
|
|
20240725,091600,43516617,837,837,837,837,10
|
|
20240725,091500,43508247,828,827,828,827,2315
|
|
20240725,091400,41593427,826,827,827,825,4260
|
|
20240725,091300,38073036,829,833,833,827,17074
|
|
20240725,091200,23908922,841,840,841,840,592
|
|
20240725,091100,23411244,841,841,841,841,1
|
|
20240725,091000,23410403,832,832,832,832,0
|
|
20240725,090900,23410403,832,833,833,832,643
|
|
20240725,090800,22875374,832,835,835,832,2872
|
|
20240725,090700,20477596,835,835,835,835,1943
|
|
20240725,090600,18855191,835,847,847,835,3809
|
|
20240725,090500,15673175,848,848,848,848,1063
|
|
20240725,090400,14771751,849,849,849,849,0
|
|
20240725,090300,14771751,849,850,850,849,1535
|
|
20240725,090200,13468535,854,830,854,828,6581
|
|
20240725,090100,7867525,831,835,836,831,5276
|
|
20240725,090000,3478125,838,841,841,838,4136
|