609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230725,190600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,190500,1319331858,775,775,775,775,0
|
||
|
|
20230725,190400,1319331858,775,775,775,775,0
|
||
|
|
20230725,190300,1319331858,775,775,775,775,0
|
||
|
|
20230725,190200,1319331858,775,775,775,775,0
|
||
|
|
20230725,190100,1319331858,775,775,775,775,0
|
||
|
|
20230725,190000,1319331858,775,775,775,775,0
|
||
|
|
20230725,185900,1319331858,775,775,775,775,0
|
||
|
|
20230725,185800,1319331858,775,775,775,775,0
|
||
|
|
20230725,185700,1319331858,775,775,775,775,0
|
||
|
|
20230725,185600,1319331858,775,775,775,775,0
|
||
|
|
20230725,185500,1319331858,775,775,775,775,0
|
||
|
|
20230725,185400,1319331858,775,775,775,775,0
|
||
|
|
20230725,185300,1319331858,775,775,775,775,0
|
||
|
|
20230725,185200,1319331858,775,775,775,775,0
|
||
|
|
20230725,185100,1319331858,775,775,775,775,0
|
||
|
|
20230725,185000,1319331858,775,775,775,775,0
|
||
|
|
20230725,184900,1319331858,775,775,775,775,0
|
||
|
|
20230725,184800,1319331858,775,775,775,775,0
|
||
|
|
20230725,184700,1319331858,775,775,775,775,0
|
||
|
|
20230725,184600,1319331858,775,775,775,775,0
|
||
|
|
20230725,184500,1319331858,775,775,775,775,0
|
||
|
|
20230725,184400,1319331858,775,775,775,775,0
|
||
|
|
20230725,184300,1319331858,775,775,775,775,0
|
||
|
|
20230725,184200,1319331858,775,775,775,775,0
|
||
|
|
20230725,184100,1319331858,775,775,775,775,0
|
||
|
|
20230725,184000,1319331858,775,775,775,775,0
|
||
|
|
20230725,183900,1319331858,775,775,775,775,0
|
||
|
|
20230725,183800,1319331858,775,775,775,775,0
|
||
|
|
20230725,183700,1319331858,775,775,775,775,0
|
||
|
|
20230725,183600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,183500,1319331858,775,775,775,775,0
|
||
|
|
20230725,183400,1319331858,775,775,775,775,0
|
||
|
|
20230725,183300,1319331858,775,775,775,775,0
|
||
|
|
20230725,183200,1319331858,775,775,775,775,0
|
||
|
|
20230725,183100,1319331858,775,775,775,775,0
|
||
|
|
20230725,183000,1319331858,775,775,775,775,0
|
||
|
|
20230725,182900,1319331858,775,775,775,775,0
|
||
|
|
20230725,182800,1319331858,775,775,775,775,0
|
||
|
|
20230725,182700,1319331858,775,775,775,775,0
|
||
|
|
20230725,182600,1319331858,775,775,775,775,0
|
||
|
|
20230725,182500,1319331858,775,775,775,775,0
|
||
|
|
20230725,182400,1319331858,775,775,775,775,0
|
||
|
|
20230725,182300,1319331858,775,775,775,775,0
|
||
|
|
20230725,182200,1319331858,775,775,775,775,0
|
||
|
|
20230725,182100,1319331858,775,775,775,775,0
|
||
|
|
20230725,182000,1319331858,775,775,775,775,0
|
||
|
|
20230725,181900,1319331858,775,775,775,775,0
|
||
|
|
20230725,181800,1319331858,775,775,775,775,0
|
||
|
|
20230725,181700,1319331858,775,775,775,775,0
|
||
|
|
20230725,181600,1319331858,775,775,775,775,0
|
||
|
|
20230725,181500,1319331858,775,775,775,775,0
|
||
|
|
20230725,181400,1319331858,775,775,775,775,0
|
||
|
|
20230725,181300,1319331858,775,775,775,775,0
|
||
|
|
20230725,181200,1319331858,775,775,775,775,0
|
||
|
|
20230725,181100,1319331858,775,775,775,775,0
|
||
|
|
20230725,181000,1319331858,775,775,775,775,0
|
||
|
|
20230725,180900,1319331858,775,775,775,775,0
|
||
|
|
20230725,180800,1319331858,775,775,775,775,0
|
||
|
|
20230725,180700,1319331858,775,775,775,775,0
|
||
|
|
20230725,180600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,180500,1319331858,775,775,775,775,0
|
||
|
|
20230725,180400,1319331858,775,775,775,775,0
|
||
|
|
20230725,180300,1319331858,775,775,775,775,0
|
||
|
|
20230725,180200,1319331858,775,775,775,775,0
|
||
|
|
20230725,180100,1319331858,775,775,775,775,0
|
||
|
|
20230725,180000,1319331858,775,775,775,775,0
|
||
|
|
20230725,175900,1319331858,775,775,775,775,0
|
||
|
|
20230725,175800,1319331858,775,775,775,775,0
|
||
|
|
20230725,175700,1319331858,775,775,775,775,0
|
||
|
|
20230725,175600,1319331858,775,775,775,775,0
|
||
|
|
20230725,175500,1319331858,775,775,775,775,0
|
||
|
|
20230725,175400,1319331858,775,775,775,775,0
|
||
|
|
20230725,175300,1319331858,775,775,775,775,0
|
||
|
|
20230725,175200,1319331858,775,775,775,775,0
|
||
|
|
20230725,175100,1319331858,775,775,775,775,0
|
||
|
|
20230725,175000,1319331858,775,775,775,775,0
|
||
|
|
20230725,174900,1319331858,775,775,775,775,0
|
||
|
|
20230725,174800,1319331858,775,775,775,775,0
|
||
|
|
20230725,174700,1319331858,775,775,775,775,0
|
||
|
|
20230725,174600,1319331858,775,775,775,775,0
|
||
|
|
20230725,174500,1319331858,775,775,775,775,0
|
||
|
|
20230725,174400,1319331858,775,775,775,775,0
|
||
|
|
20230725,174300,1319331858,775,775,775,775,0
|
||
|
|
20230725,174200,1319331858,775,775,775,775,0
|
||
|
|
20230725,174100,1319331858,775,775,775,775,0
|
||
|
|
20230725,174000,1319331858,775,775,775,775,0
|
||
|
|
20230725,173900,1319331858,775,775,775,775,0
|
||
|
|
20230725,173800,1319331858,775,775,775,775,0
|
||
|
|
20230725,173700,1319331858,775,775,775,775,0
|
||
|
|
20230725,173600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,173500,1319331858,775,775,775,775,0
|
||
|
|
20230725,173400,1319331858,775,775,775,775,0
|
||
|
|
20230725,173300,1319331858,775,775,775,775,0
|
||
|
|
20230725,173200,1319331858,775,775,775,775,0
|
||
|
|
20230725,173100,1319331858,775,775,775,775,0
|
||
|
|
20230725,173000,1319331858,775,775,775,775,0
|
||
|
|
20230725,172900,1319331858,775,775,775,775,0
|
||
|
|
20230725,172800,1319331858,775,775,775,775,0
|
||
|
|
20230725,172700,1319331858,775,775,775,775,0
|
||
|
|
20230725,172600,1319331858,775,775,775,775,0
|
||
|
|
20230725,172500,1319331858,775,775,775,775,0
|
||
|
|
20230725,172400,1319331858,775,775,775,775,0
|
||
|
|
20230725,172300,1319331858,775,775,775,775,0
|
||
|
|
20230725,172200,1319331858,775,775,775,775,0
|
||
|
|
20230725,172100,1319331858,775,775,775,775,0
|
||
|
|
20230725,172000,1319331858,775,775,775,775,0
|
||
|
|
20230725,171900,1319331858,775,775,775,775,0
|
||
|
|
20230725,171800,1319331858,775,775,775,775,0
|
||
|
|
20230725,171700,1319331858,775,775,775,775,0
|
||
|
|
20230725,171600,1319331858,775,775,775,775,0
|
||
|
|
20230725,171500,1319331858,775,775,775,775,0
|
||
|
|
20230725,171400,1319331858,775,775,775,775,0
|
||
|
|
20230725,171300,1319331858,775,775,775,775,0
|
||
|
|
20230725,171200,1319331858,775,775,775,775,0
|
||
|
|
20230725,171100,1319331858,775,775,775,775,0
|
||
|
|
20230725,171000,1319331858,775,775,775,775,0
|
||
|
|
20230725,170900,1319331858,775,775,775,775,0
|
||
|
|
20230725,170800,1319331858,775,775,775,775,0
|
||
|
|
20230725,170700,1319331858,775,775,775,775,0
|
||
|
|
20230725,170600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,170500,1319331858,775,775,775,775,0
|
||
|
|
20230725,170400,1319331858,775,775,775,775,0
|
||
|
|
20230725,170300,1319331858,775,775,775,775,0
|
||
|
|
20230725,170200,1319331858,775,775,775,775,0
|
||
|
|
20230725,170100,1319331858,775,775,775,775,0
|
||
|
|
20230725,170000,1319331858,775,775,775,775,0
|
||
|
|
20230725,165900,1319331858,775,775,775,775,0
|
||
|
|
20230725,165800,1319331858,775,775,775,775,0
|
||
|
|
20230725,165700,1319331858,775,775,775,775,0
|
||
|
|
20230725,165600,1319331858,775,775,775,775,0
|
||
|
|
20230725,165500,1319331858,775,775,775,775,0
|
||
|
|
20230725,165400,1319331858,775,775,775,775,0
|
||
|
|
20230725,165300,1319331858,775,775,775,775,0
|
||
|
|
20230725,165200,1319331858,775,775,775,775,0
|
||
|
|
20230725,165100,1319331858,775,775,775,775,0
|
||
|
|
20230725,165000,1319331858,775,775,775,775,0
|
||
|
|
20230725,164900,1319331858,775,775,775,775,0
|
||
|
|
20230725,164800,1319331858,775,775,775,775,0
|
||
|
|
20230725,164700,1319331858,775,775,775,775,0
|
||
|
|
20230725,164600,1319331858,775,775,775,775,0
|
||
|
|
20230725,164500,1319331858,775,775,775,775,0
|
||
|
|
20230725,164400,1319331858,775,775,775,775,0
|
||
|
|
20230725,164300,1319331858,775,775,775,775,0
|
||
|
|
20230725,164200,1319331858,775,775,775,775,0
|
||
|
|
20230725,164100,1319331858,775,775,775,775,0
|
||
|
|
20230725,164000,1319331858,775,775,775,775,0
|
||
|
|
20230725,163900,1319331858,775,775,775,775,0
|
||
|
|
20230725,163800,1319331858,775,775,775,775,0
|
||
|
|
20230725,163700,1319331858,775,775,775,775,0
|
||
|
|
20230725,163600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,163500,1319331858,775,775,775,775,0
|
||
|
|
20230725,163400,1319331858,775,775,775,775,0
|
||
|
|
20230725,163300,1319331858,775,775,775,775,0
|
||
|
|
20230725,163200,1319331858,775,775,775,775,0
|
||
|
|
20230725,163100,1319331858,775,775,775,775,0
|
||
|
|
20230725,163000,1319331858,775,775,775,775,0
|
||
|
|
20230725,162900,1319331858,775,775,775,775,0
|
||
|
|
20230725,162800,1319331858,775,775,775,775,0
|
||
|
|
20230725,162700,1319331858,775,775,775,775,0
|
||
|
|
20230725,162600,1319331858,775,775,775,775,0
|
||
|
|
20230725,162500,1319331858,775,775,775,775,0
|
||
|
|
20230725,162400,1319331858,775,775,775,775,0
|
||
|
|
20230725,162300,1319331858,775,775,775,775,0
|
||
|
|
20230725,162200,1319331858,775,775,775,775,0
|
||
|
|
20230725,162100,1319331858,775,775,775,775,0
|
||
|
|
20230725,162000,1319331858,775,775,775,775,0
|
||
|
|
20230725,161900,1319331858,775,775,775,775,0
|
||
|
|
20230725,161800,1319331858,775,775,775,775,0
|
||
|
|
20230725,161700,1319331858,775,775,775,775,0
|
||
|
|
20230725,161600,1319331858,775,775,775,775,0
|
||
|
|
20230725,161500,1319331858,775,775,775,775,0
|
||
|
|
20230725,161400,1319331858,775,775,775,775,0
|
||
|
|
20230725,161300,1319331858,775,775,775,775,0
|
||
|
|
20230725,161200,1319331858,775,775,775,775,0
|
||
|
|
20230725,161100,1319331858,775,775,775,775,0
|
||
|
|
20230725,161000,1319331858,775,775,775,775,0
|
||
|
|
20230725,160900,1319331858,775,775,775,775,0
|
||
|
|
20230725,160800,1319331858,775,775,775,775,0
|
||
|
|
20230725,160700,1319331858,775,775,775,775,0
|
||
|
|
20230725,160600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,160500,1319331858,775,775,775,775,0
|
||
|
|
20230725,160400,1319331858,775,775,775,775,0
|
||
|
|
20230725,160300,1319331858,775,775,775,775,0
|
||
|
|
20230725,160200,1319331858,775,775,775,775,0
|
||
|
|
20230725,160100,1319331858,775,775,775,775,0
|
||
|
|
20230725,160000,1319331858,775,775,775,775,0
|
||
|
|
20230725,155900,1319331858,775,775,775,775,0
|
||
|
|
20230725,155800,1319331858,775,775,775,775,0
|
||
|
|
20230725,155700,1319331858,775,775,775,775,0
|
||
|
|
20230725,155600,1319331858,775,775,775,775,0
|
||
|
|
20230725,155500,1319331858,775,775,775,775,0
|
||
|
|
20230725,155400,1319331858,775,775,775,775,0
|
||
|
|
20230725,155300,1319331858,775,775,775,775,0
|
||
|
|
20230725,155200,1319331858,775,775,775,775,0
|
||
|
|
20230725,155100,1319331858,775,775,775,775,0
|
||
|
|
20230725,155000,1319331858,775,775,775,775,0
|
||
|
|
20230725,154900,1319331858,775,775,775,775,0
|
||
|
|
20230725,154800,1319331858,775,775,775,775,0
|
||
|
|
20230725,154700,1319331858,775,775,775,775,0
|
||
|
|
20230725,154600,1319331858,775,775,775,775,0
|
||
|
|
20230725,154500,1319331858,775,775,775,775,0
|
||
|
|
20230725,154400,1319331858,775,775,775,775,0
|
||
|
|
20230725,154300,1319331858,775,775,775,775,0
|
||
|
|
20230725,154200,1319331858,775,775,775,775,0
|
||
|
|
20230725,154100,1319331858,775,775,775,775,0
|
||
|
|
20230725,154000,1319331858,775,775,775,775,0
|
||
|
|
20230725,153900,1319331858,775,775,775,775,0
|
||
|
|
20230725,153800,1319331858,775,775,775,775,0
|
||
|
|
20230725,153700,1319331858,775,775,775,775,0
|
||
|
|
20230725,153600,1319331858,775,775,775,775,32230
|
||
|
|
20230725,153500,1319331858,775,775,775,775,0
|
||
|
|
20230725,153400,1319331858,775,775,775,775,0
|
||
|
|
20230725,153300,1319331858,775,775,775,775,0
|
||
|
|
20230725,153200,1319331858,775,775,775,775,0
|
||
|
|
20230725,153100,1319331858,775,775,775,775,0
|
||
|
|
20230725,153000,1319331858,775,775,775,775,32230
|
||
|
|
20230725,152900,1294353608,774,774,774,774,0
|
||
|
|
20230725,152800,1294353608,774,774,774,774,0
|
||
|
|
20230725,152700,1294353608,774,774,774,774,0
|
||
|
|
20230725,152600,1294353608,774,774,774,774,0
|
||
|
|
20230725,152500,1294353608,774,774,774,774,0
|
||
|
|
20230725,152400,1294353608,774,774,774,774,0
|
||
|
|
20230725,152300,1294353608,774,774,774,774,0
|
||
|
|
20230725,152200,1294353608,774,774,774,774,0
|
||
|
|
20230725,152100,1294353608,774,774,774,774,0
|
||
|
|
20230725,152000,1294353608,774,774,774,774,0
|
||
|
|
20230725,151900,1294353608,774,774,776,774,4270
|
||
|
|
20230725,151800,1291042744,773,775,775,772,8070
|
||
|
|
20230725,151700,1284806305,775,773,775,772,11956
|
||
|
|
20230725,151600,1275568688,773,772,774,771,9556
|
||
|
|
20230725,151500,1268191817,771,773,773,771,7831
|
||
|
|
20230725,151400,1262152200,771,773,773,771,10153
|
||
|
|
20230725,151300,1254313599,773,774,774,773,16076
|
||
|
|
20230725,151200,1241876775,774,774,774,773,4027
|
||
|
|
20230725,151100,1238760477,773,773,774,773,3321
|
||
|
|
20230725,151000,1236193244,774,774,775,774,4924
|
||
|
|
20230725,150900,1232382018,775,775,775,775,1011
|
||
|
|
20230725,150800,1231598493,776,775,776,774,1982
|
||
|
|
20230725,150700,1230061512,775,775,776,774,3108
|
||
|
|
20230725,150600,1227653026,775,776,776,775,1549
|
||
|
|
20230725,150500,1226451502,776,775,776,775,5002
|
||
|
|
20230725,150400,1222570944,775,774,775,774,1198
|
||
|
|
20230725,150300,1221643177,774,774,774,774,80
|
||
|
|
20230725,150200,1221581257,774,774,774,774,0
|
||
|
|
20230725,150100,1221581257,774,771,774,771,12053
|
||
|
|
20230725,150000,1212274719,771,771,771,771,14454
|
||
|
|
20230725,145900,1201130685,771,771,771,770,1278
|
||
|
|
20230725,145800,1200146347,771,771,772,771,702
|
||
|
|
20230725,145700,1199605100,771,772,772,771,6813
|
||
|
|
20230725,145600,1194350468,772,772,772,772,3684
|
||
|
|
20230725,145500,1191506420,771,770,772,770,9199
|
||
|
|
20230725,145400,1184410117,770,770,770,770,3042
|
||
|
|
20230725,145300,1182067777,771,771,771,771,2793
|
||
|
|
20230725,145200,1179914374,770,771,771,770,4787
|
||
|
|
20230725,145100,1176228022,771,772,772,771,1100
|
||
|
|
20230725,145000,1175379822,771,771,772,771,6467
|
||
|
|
20230725,144900,1170393555,772,771,772,770,1404
|
||
|
|
20230725,144800,1169311361,771,770,772,770,668
|
||
|
|
20230725,144700,1168796420,772,772,772,772,71
|
||
|
|
20230725,144600,1168741608,772,772,772,772,40
|
||
|
|
20230725,144500,1168710728,772,772,772,772,0
|
||
|
|
20230725,144400,1168710728,772,770,772,770,401
|
||
|
|
20230725,144300,1168401950,770,772,772,770,14522
|
||
|
|
20230725,144200,1157209378,772,773,773,772,2970
|
||
|
|
20230725,144100,1154916529,773,773,773,773,147
|
||
|
|
20230725,144000,1154802898,773,773,773,772,729
|
||
|
|
20230725,143900,1154239389,772,772,773,770,16746
|
||
|
|
20230725,143800,1141344314,771,773,773,770,11618
|
||
|
|
20230725,143700,1132386565,773,774,774,772,1638
|
||
|
|
20230725,143600,1131120544,773,774,775,773,1902
|
||
|
|
20230725,143500,1129649466,774,775,775,774,1003
|
||
|
|
20230725,143400,1128872641,775,774,775,774,204
|
||
|
|
20230725,143300,1128714741,775,775,775,774,983
|
||
|
|
20230725,143200,1127953732,775,775,775,775,307
|
||
|
|
20230725,143100,1127715807,776,777,777,776,72
|
||
|
|
20230725,143000,1127659864,777,776,777,775,1601
|
||
|
|
20230725,142900,1126418787,777,777,777,777,2030
|
||
|
|
20230725,142800,1124841477,777,776,777,776,3000
|
||
|
|
20230725,142700,1122511516,776,775,776,773,3405
|
||
|
|
20230725,142600,1119873211,776,776,776,775,369
|
||
|
|
20230725,142500,1119587067,776,776,776,776,419
|
||
|
|
20230725,142400,1119261923,776,777,777,772,3960
|
||
|
|
20230725,142300,1116200148,777,776,777,775,6622
|
||
|
|
20230725,142200,1111060199,776,775,776,775,9332
|
||
|
|
20230725,142100,1103827798,775,774,775,774,289
|
||
|
|
20230725,142000,1103604023,776,774,776,774,2307
|
||
|
|
20230725,141900,1101817062,774,774,774,774,1962
|
||
|
|
20230725,141800,1100298474,774,774,774,774,3
|
||
|
|
20230725,141700,1100296152,775,773,775,773,6520
|
||
|
|
20230725,141600,1095245732,773,773,773,773,190
|
||
|
|
20230725,141500,1095098862,774,770,774,770,2967
|
||
|
|
20230725,141400,1092805604,770,770,771,768,10912
|
||
|
|
20230725,141300,1084421557,770,770,770,770,2364
|
||
|
|
20230725,141200,1082601277,769,773,773,769,10254
|
||
|
|
20230725,141100,1074713155,773,770,773,769,36138
|
||
|
|
20230725,141000,1046882502,771,772,772,771,3115
|
||
|
|
20230725,140900,1044480787,772,772,772,770,44754
|
||
|
|
20230725,140800,1010007365,772,773,773,772,1041
|
||
|
|
20230725,140700,1009203672,773,773,773,773,465
|
||
|
|
20230725,140600,1008844227,773,775,775,773,1146
|
||
|
|
20230725,140500,1007958309,775,775,775,775,1255
|
||
|
|
20230725,140400,1006985684,775,774,775,774,3044
|
||
|
|
20230725,140300,1004627918,774,774,774,774,1
|
||
|
|
20230725,140200,1004627144,774,774,774,774,4
|
||
|
|
20230725,140100,1004624048,771,774,774,771,4
|
||
|
|
20230725,140000,1004620957,774,773,774,771,16084
|
||
|
|
20230725,135900,992214149,773,773,773,773,101
|
||
|
|
20230725,135800,992136076,774,774,774,770,14745
|
||
|
|
20230725,135700,980756392,773,775,775,773,8915
|
||
|
|
20230725,135600,973855713,775,775,776,774,15231
|
||
|
|
20230725,135500,962061687,776,776,776,776,17
|
||
|
|
20230725,135400,962048495,777,776,777,776,1151
|
||
|
|
20230725,135300,961155318,777,777,779,777,1027
|
||
|
|
20230725,135200,960357337,777,778,778,777,5328
|
||
|
|
20230725,135100,956216705,778,778,778,777,3816
|
||
|
|
20230725,135000,953249309,779,779,779,779,50
|
||
|
|
20230725,134900,953210359,779,779,779,779,3
|
||
|
|
20230725,134800,953208022,779,777,779,777,4871
|
||
|
|
20230725,134700,949414005,776,776,776,776,36
|
||
|
|
20230725,134600,949386069,774,775,775,774,10000
|
||
|
|
20230725,134500,941642766,774,775,775,774,8022
|
||
|
|
20230725,134400,935432738,775,775,777,772,13526
|
||
|
|
20230725,134300,924968674,773,778,779,772,17139
|
||
|
|
20230725,134200,911665770,779,778,779,778,3073
|
||
|
|
20230725,134100,909273976,777,774,778,774,11208
|
||
|
|
20230725,134000,900569058,774,772,774,769,12910
|
||
|
|
20230725,133900,890622135,771,777,784,770,82961
|
||
|
|
20230725,133800,826400795,775,775,775,775,0
|
||
|
|
20230725,133700,826400795,775,777,778,775,81
|
||
|
|
20230725,133600,826337907,775,775,775,775,300
|
||
|
|
20230725,133500,826105407,774,778,778,774,647
|
||
|
|
20230725,133400,825604460,778,778,780,773,6203
|
||
|
|
20230725,133300,820795350,778,776,778,775,12505
|
||
|
|
20230725,133200,811103312,776,779,780,776,13166
|
||
|
|
20230725,133100,800875088,779,779,780,778,7539
|
||
|
|
20230725,133000,794997079,780,780,780,780,1454
|
||
|
|
20230725,132900,793862959,780,782,782,780,13570
|
||
|
|
20230725,132800,783274571,783,783,783,783,304
|
||
|
|
20230725,132700,783036539,783,782,783,782,895
|
||
|
|
20230725,132600,782335755,782,781,782,780,6800
|
||
|
|
20230725,132500,777027162,782,782,782,782,18
|
||
|
|
20230725,132400,777013086,780,783,783,780,85618
|
||
|
|
20230725,132300,710156296,784,784,784,783,3772
|
||
|
|
20230725,132200,707202800,784,785,785,784,6153
|
||
|
|
20230725,132100,702378186,785,786,786,785,2562
|
||
|
|
20230725,132000,700366809,786,786,786,786,4857
|
||
|
|
20230725,131900,696549207,785,784,785,784,4469
|
||
|
|
20230725,131800,693041857,785,785,785,785,10
|
||
|
|
20230725,131700,693034007,785,785,785,784,1507
|
||
|
|
20230725,131600,691851013,785,785,785,785,566
|
||
|
|
20230725,131500,691406703,785,786,786,785,15284
|
||
|
|
20230725,131400,679407743,785,786,787,785,6727
|
||
|
|
20230725,131300,674120249,786,788,788,786,12951
|
||
|
|
20230725,131200,663927793,787,787,787,787,6651
|
||
|
|
20230725,131100,658693456,788,788,788,788,970
|
||
|
|
20230725,131000,657929096,788,788,788,788,4284
|
||
|
|
20230725,130900,654553304,789,789,789,789,1
|
||
|
|
20230725,130800,654552515,789,789,789,789,699
|
||
|
|
20230725,130700,654001004,789,789,789,789,1301
|
||
|
|
20230725,130600,652974515,789,789,789,789,699
|
||
|
|
20230725,130500,652423004,790,790,790,790,0
|
||
|
|
20230725,130400,652423004,790,790,790,790,92
|
||
|
|
20230725,130300,652350324,790,790,790,790,21
|
||
|
|
20230725,130200,652333734,791,790,791,790,384
|
||
|
|
20230725,130100,652030364,790,790,790,790,0
|
||
|
|
20230725,130000,652030364,790,791,791,790,27
|
||
|
|
20230725,125900,652009008,792,792,792,792,112
|
||
|
|
20230725,125800,651920304,792,792,792,792,0
|
||
|
|
20230725,125700,651920304,792,791,792,791,600
|
||
|
|
20230725,125600,651445504,790,789,790,789,4552
|
||
|
|
20230725,125500,647853662,789,788,789,788,2208
|
||
|
|
20230725,125400,646111758,788,788,788,788,2183
|
||
|
|
20230725,125300,644391554,789,788,789,788,4981
|
||
|
|
20230725,125200,640466521,788,789,789,788,1166
|
||
|
|
20230725,125100,639547206,790,790,790,790,22
|
||
|
|
20230725,125000,639529826,790,790,790,790,30
|
||
|
|
20230725,124900,639506126,790,791,791,790,15
|
||
|
|
20230725,124800,639494263,790,790,790,790,0
|
||
|
|
20230725,124700,639494263,790,790,790,790,6031
|
||
|
|
20230725,124600,634729773,790,790,790,790,300
|
||
|
|
20230725,124500,634492773,791,791,791,791,5
|
||
|
|
20230725,124400,634488818,791,791,791,791,1126
|
||
|
|
20230725,124300,633598152,791,790,791,790,395
|
||
|
|
20230725,124200,633286098,790,790,790,790,4491
|
||
|
|
20230725,124100,629738208,791,791,791,791,1499
|
||
|
|
20230725,124000,628552499,791,790,791,790,2010
|
||
|
|
20230725,123900,626964589,791,791,791,791,3578
|
||
|
|
20230725,123800,624134391,791,791,791,791,1705
|
||
|
|
20230725,123700,622785736,792,793,793,791,522
|
||
|
|
20230725,123600,622371814,793,793,793,793,10
|
||
|
|
20230725,123500,622363884,793,793,793,793,0
|
||
|
|
20230725,123400,622363884,793,793,793,791,590
|
||
|
|
20230725,123300,621896141,793,791,793,791,5090
|
||
|
|
20230725,123200,617862409,791,791,791,791,0
|
||
|
|
20230725,123100,617862409,791,791,791,791,1872
|
||
|
|
20230725,123000,616381657,791,791,791,791,0
|
||
|
|
20230725,122900,616381657,791,791,791,791,52
|
||
|
|
20230725,122800,616340525,791,791,791,791,2
|
||
|
|
20230725,122700,616338943,791,791,791,791,0
|
||
|
|
20230725,122600,616338943,791,791,791,791,0
|
||
|
|
20230725,122500,616338943,791,791,791,791,184
|
||
|
|
20230725,122400,616193399,791,790,791,790,306
|
||
|
|
20230725,122300,615951653,790,790,790,790,0
|
||
|
|
20230725,122200,615951653,790,790,790,790,98
|
||
|
|
20230725,122100,615874233,790,790,790,790,20
|
||
|
|
20230725,122000,615858433,789,789,789,789,5
|
||
|
|
20230725,121900,615854488,789,789,789,789,1
|
||
|
|
20230725,121800,615853699,789,790,790,789,758
|
||
|
|
20230725,121700,615254949,789,789,789,789,1
|
||
|
|
20230725,121600,615254160,789,789,789,789,85
|
||
|
|
20230725,121500,615187095,790,790,790,790,29
|
||
|
|
20230725,121400,615164185,790,790,790,790,1827
|
||
|
|
20230725,121300,613720855,790,790,790,790,0
|
||
|
|
20230725,121200,613720855,790,790,790,790,100
|
||
|
|
20230725,121100,613641855,790,790,790,790,0
|
||
|
|
20230725,121000,613641855,790,790,791,790,2809
|
||
|
|
20230725,120900,611420536,791,791,791,791,2400
|
||
|
|
20230725,120800,609522136,791,789,791,789,9459
|
||
|
|
20230725,120700,602050066,787,788,788,787,1000
|
||
|
|
20230725,120600,601263033,787,788,788,787,400
|
||
|
|
20230725,120500,600948225,787,788,788,787,2000
|
||
|
|
20230725,120400,599374019,789,789,789,789,153
|
||
|
|
20230725,120300,599253302,789,787,789,787,709
|
||
|
|
20230725,120200,598695311,789,788,789,787,2002
|
||
|
|
20230725,120100,597118002,788,788,788,788,519
|
||
|
|
20230725,120000,596709030,788,789,789,788,312
|
||
|
|
20230725,115900,596463173,788,789,789,788,1503
|
||
|
|
20230725,115800,595278808,788,788,788,788,0
|
||
|
|
20230725,115700,595278808,788,788,788,787,5046
|
||
|
|
20230725,115600,591307399,788,788,788,788,800
|
||
|
|
20230725,115500,590676999,787,788,788,787,10
|
||
|
|
20230725,115400,590669128,787,790,791,787,2830
|
||
|
|
20230725,115300,588436037,791,790,791,790,2
|
||
|
|
20230725,115200,588434456,790,790,790,790,95
|
||
|
|
20230725,115100,588359406,791,790,791,790,1119
|
||
|
|
20230725,115000,587474317,786,787,787,786,20000
|
||
|
|
20230725,114900,571737846,786,789,789,786,19756
|
||
|
|
20230725,114800,556191455,790,790,790,790,1912
|
||
|
|
20230725,114700,554680975,791,791,791,791,2
|
||
|
|
20230725,114600,554679393,791,790,791,790,270
|
||
|
|
20230725,114500,554465993,790,791,791,790,168
|
||
|
|
20230725,114400,554333272,790,791,791,790,107
|
||
|
|
20230725,114300,554248741,790,791,791,790,270
|
||
|
|
20230725,114200,554035440,789,789,789,789,0
|
||
|
|
20230725,114100,554035440,789,790,790,789,17
|
||
|
|
20230725,114000,554022026,790,790,790,790,2909
|
||
|
|
20230725,113900,551723916,790,788,790,788,5
|
||
|
|
20230725,113800,551719974,788,788,789,788,290
|
||
|
|
20230725,113700,551491443,787,789,789,787,1176
|
||
|
|
20230725,113600,550565204,787,790,791,787,5027
|
||
|
|
20230725,113500,546604591,791,791,791,791,1
|
||
|
|
20230725,113400,546603800,791,790,791,790,135
|
||
|
|
20230725,113300,546497148,791,790,791,790,359
|
||
|
|
20230725,113200,546213536,791,790,791,790,151
|
||
|
|
20230725,113100,546094245,791,791,791,791,101
|
||
|
|
20230725,113000,546014354,789,788,790,788,955
|
||
|
|
20230725,112900,545260209,789,789,789,789,48
|
||
|
|
20230725,112800,545222337,789,789,789,789,2
|
||
|
|
20230725,112700,545220759,789,789,789,789,256
|
||
|
|
20230725,112600,545018775,789,789,789,789,63
|
||
|
|
20230725,112500,544969068,788,788,788,788,765
|
||
|
|
20230725,112400,544366248,789,789,789,789,300
|
||
|
|
20230725,112300,544129548,788,789,789,788,1261
|
||
|
|
20230725,112200,543135619,789,788,789,788,3001
|
||
|
|
20230725,112100,540770830,789,789,789,789,164
|
||
|
|
20230725,112000,540641434,790,789,790,789,61
|
||
|
|
20230725,111900,540593304,789,789,789,789,11
|
||
|
|
20230725,111800,540584625,789,789,790,789,484
|
||
|
|
20230725,111700,540202748,789,790,790,788,1564
|
||
|
|
20230725,111600,538969312,792,792,792,792,1
|
||
|
|
20230725,111500,538968520,788,789,789,788,3595
|
||
|
|
20230725,111400,536135634,792,791,792,790,250
|
||
|
|
20230725,111300,535938033,792,792,792,792,10
|
||
|
|
20230725,111200,535930113,791,792,792,791,11322
|
||
|
|
20230725,111100,526963157,791,788,791,787,23634
|
||
|
|
20230725,111000,508294604,787,788,788,787,554
|
||
|
|
20230725,110900,507858054,787,787,787,787,2105
|
||
|
|
20230725,110800,506201419,787,788,788,787,11038
|
||
|
|
20230725,110700,497512512,788,787,788,787,1702
|
||
|
|
20230725,110600,496173037,788,786,788,786,3928
|
||
|
|
20230725,110500,493082494,787,787,787,786,2075
|
||
|
|
20230725,110400,491451469,787,788,788,787,28
|
||
|
|
20230725,110300,491429431,789,789,789,789,26
|
||
|
|
20230725,110200,491408917,789,786,789,786,2927
|
||
|
|
20230725,110100,489102295,786,786,786,786,2
|
||
|
|
20230725,110000,489100723,786,786,786,785,10102
|
||
|
|
20230725,105900,481168551,786,786,786,786,50
|
||
|
|
20230725,105800,481129251,786,787,787,785,9266
|
||
|
|
20230725,105700,473854014,788,787,788,786,631
|
||
|
|
20230725,105600,473357975,788,785,788,785,2741
|
||
|
|
20230725,105500,471204583,786,788,788,785,44130
|
||
|
|
20230725,105400,436538212,788,788,788,788,701
|
||
|
|
20230725,105300,435985824,788,789,790,788,3894
|
||
|
|
20230725,105200,432917318,789,790,790,789,13
|
||
|
|
20230725,105100,432907049,790,789,790,789,204
|
||
|
|
20230725,105000,432745890,790,789,790,789,227
|
||
|
|
20230725,104900,432566586,790,789,790,789,12
|
||
|
|
20230725,104800,432557117,790,788,790,788,1921
|
||
|
|
20230725,104700,431043367,791,790,791,787,19625
|
||
|
|
20230725,104600,415591893,791,790,791,790,4297
|
||
|
|
20230725,104500,412197261,790,790,790,790,649
|
||
|
|
20230725,104400,411684551,790,791,791,790,954
|
||
|
|
20230725,104300,410930890,791,790,791,788,2481
|
||
|
|
20230725,104200,408975760,791,791,791,791,0
|
||
|
|
20230725,104100,408975760,791,791,791,791,2
|
||
|
|
20230725,104000,408974178,789,788,789,788,5250
|
||
|
|
20230725,103900,404833178,788,790,790,787,13443
|
||
|
|
20230725,103800,394238867,791,790,791,790,1002
|
||
|
|
20230725,103700,393447285,791,790,791,789,1572
|
||
|
|
20230725,103600,392206706,790,789,790,788,2183
|
||
|
|
20230725,103500,390484896,790,790,790,790,1
|
||
|
|
20230725,103400,390484106,790,790,790,790,2
|
||
|
|
20230725,103300,390482526,790,790,790,789,102
|
||
|
|
20230725,103200,390401947,790,789,790,789,789
|
||
|
|
20230725,103100,389779421,790,791,791,790,382
|
||
|
|
20230725,103000,389477311,791,791,791,791,68
|
||
|
|
20230725,102900,389423523,791,789,791,788,998
|
||
|
|
20230725,102800,388636680,791,791,791,791,107
|
||
|
|
20230725,102700,388552043,791,789,791,788,15704
|
||
|
|
20230725,102600,376154440,790,790,790,790,2
|
||
|
|
20230725,102500,376152860,788,790,790,788,420
|
||
|
|
20230725,102400,375821550,790,789,790,788,6351
|
||
|
|
20230725,102300,370813364,790,789,790,789,1005
|
||
|
|
20230725,102200,370020418,789,789,789,789,146
|
||
|
|
20230725,102100,369905224,789,788,790,788,1867
|
||
|
|
20230725,102000,368432251,787,787,788,787,9061
|
||
|
|
20230725,101900,361301183,787,789,789,787,1118
|
||
|
|
20230725,101800,360421198,788,789,789,788,264
|
||
|
|
20230725,101700,360213004,789,789,789,788,68
|
||
|
|
20230725,101600,360159394,789,787,789,787,7211
|
||
|
|
20230725,101500,354484335,787,788,788,785,8494
|
||
|
|
20230725,101400,347803411,787,788,788,787,50
|
||
|
|
20230725,101300,347764060,787,790,790,787,10827
|
||
|
|
20230725,101200,339236793,791,789,791,789,202
|
||
|
|
20230725,101100,339077411,789,791,791,789,10002
|
||
|
|
20230725,101000,331185561,791,790,791,790,1774
|
||
|
|
20230725,100900,329784027,790,790,790,788,41
|
||
|
|
20230725,100800,329751639,791,791,791,791,11
|
||
|
|
20230725,100700,329742938,786,790,790,786,5000
|
||
|
|
20230725,100600,325805871,791,790,791,790,184
|
||
|
|
20230725,100500,325660479,791,792,793,791,1090
|
||
|
|
20230725,100400,324798202,794,791,794,791,18516
|
||
|
|
20230725,100300,310147993,790,788,791,788,4695
|
||
|
|
20230725,100200,306444898,790,788,790,786,27662
|
||
|
|
20230725,100100,284688471,786,787,788,785,18153
|
||
|
|
20230725,100000,270430704,785,789,789,785,9684
|
||
|
|
20230725,095900,262818401,786,790,790,786,7006
|
||
|
|
20230725,095800,257300017,790,790,790,788,117
|
||
|
|
20230725,095700,257207797,791,789,791,788,4236
|
||
|
|
20230725,095600,253868227,790,790,791,790,2102
|
||
|
|
20230725,095500,252207646,790,790,790,790,25
|
||
|
|
20230725,095400,252187896,788,790,792,786,16093
|
||
|
|
20230725,095300,239502019,792,790,792,790,1209
|
||
|
|
20230725,095200,238545503,790,790,793,790,3931
|
||
|
|
20230725,095100,235440008,790,793,793,790,39290
|
||
|
|
20230725,095000,204364162,793,793,794,793,5787
|
||
|
|
20230725,094900,199775070,794,794,794,793,6210
|
||
|
|
20230725,094800,194850095,794,794,794,794,14
|
||
|
|
20230725,094700,194838979,794,794,794,794,1
|
||
|
|
20230725,094600,194838185,793,794,794,793,1172
|
||
|
|
20230725,094500,193908617,794,796,796,794,20161
|
||
|
|
20230725,094400,177886999,796,796,797,796,344
|
||
|
|
20230725,094300,177613124,797,797,797,797,172
|
||
|
|
20230725,094200,177476040,797,796,797,796,141
|
||
|
|
20230725,094100,177363803,796,797,797,796,16150
|
||
|
|
20230725,094000,164492673,798,797,798,797,3570
|
||
|
|
20230725,093900,161646832,798,797,798,797,102
|
||
|
|
20230725,093800,161565486,797,796,797,795,1107
|
||
|
|
20230725,093700,160684559,796,796,796,796,6
|
||
|
|
20230725,093600,160679783,796,797,797,796,1292
|
||
|
|
20230725,093500,159651328,797,796,797,796,1905
|
||
|
|
20230725,093400,158134848,796,795,796,795,844
|
||
|
|
20230725,093300,157463867,795,797,797,795,504
|
||
|
|
20230725,093200,157062962,798,795,798,795,1380
|
||
|
|
20230725,093100,155963759,795,795,795,795,342
|
||
|
|
20230725,093000,155691869,795,795,795,794,1631
|
||
|
|
20230725,092900,154395253,794,795,795,794,2982
|
||
|
|
20230725,092800,152027392,795,794,795,794,5660
|
||
|
|
20230725,092700,147533193,795,795,795,795,833
|
||
|
|
20230725,092600,146870958,795,795,795,795,1976
|
||
|
|
20230725,092500,145300038,795,794,795,794,1345
|
||
|
|
20230725,092400,144230993,795,795,795,794,2333
|
||
|
|
20230725,092300,142376274,795,795,795,794,364
|
||
|
|
20230725,092200,142086895,795,795,795,795,2830
|
||
|
|
20230725,092100,139837045,795,796,796,795,1503
|
||
|
|
20230725,092000,138640711,795,794,795,793,5962
|
||
|
|
20230725,091900,133901225,795,795,796,794,8507
|
||
|
|
20230725,091800,127145859,795,796,797,795,3954
|
||
|
|
20230725,091700,124001596,796,796,797,796,3938
|
||
|
|
20230725,091600,120864011,795,796,796,795,400
|
||
|
|
20230725,091500,120546010,795,795,795,794,7864
|
||
|
|
20230725,091400,114300637,795,798,798,795,6576
|
||
|
|
20230725,091300,109070363,798,799,799,797,279
|
||
|
|
20230725,091200,108847720,799,798,799,798,3559
|
||
|
|
20230725,091100,106004579,799,799,799,795,2127
|
||
|
|
20230725,091000,104311343,800,800,800,800,851
|
||
|
|
20230725,090900,103630543,800,802,802,798,3562
|
||
|
|
20230725,090800,100787480,801,803,803,801,444
|
||
|
|
20230725,090700,100430988,803,802,804,800,9863
|
||
|
|
20230725,090600,92513900,801,798,801,798,6896
|
||
|
|
20230725,090500,87006055,798,799,800,790,31022
|
||
|
|
20230725,090400,62399549,799,800,802,799,6039
|
||
|
|
20230725,090300,57568539,802,800,802,798,4280
|
||
|
|
20230725,090200,54145065,800,798,800,798,22051
|
||
|
|
20230725,090100,36532238,798,796,799,796,22681
|
||
|
|
20230725,090000,18464293,796,793,798,793,23145
|