592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184900,300840893,551,551,551,551,14429
|
|
20230725,184800,300840893,551,551,551,551,0
|
|
20230725,184700,300840893,551,551,551,551,0
|
|
20230725,184600,300840893,551,551,551,551,0
|
|
20230725,184500,300840893,551,551,551,551,0
|
|
20230725,184400,300840893,551,551,551,551,0
|
|
20230725,184300,300840893,551,551,551,551,0
|
|
20230725,184200,300840893,551,551,551,551,0
|
|
20230725,184100,300840893,551,551,551,551,0
|
|
20230725,184000,300840893,551,551,551,551,0
|
|
20230725,183900,300840893,551,551,551,551,0
|
|
20230725,183800,300840893,551,551,551,551,0
|
|
20230725,183700,300840893,551,551,551,551,0
|
|
20230725,183600,300840893,551,551,551,551,0
|
|
20230725,183500,300840893,551,551,551,551,0
|
|
20230725,183400,300840893,551,551,551,551,0
|
|
20230725,183300,300840893,551,551,551,551,0
|
|
20230725,183200,300840893,551,551,551,551,0
|
|
20230725,183100,300840893,551,551,551,551,0
|
|
20230725,183000,300840893,551,551,551,551,0
|
|
20230725,182900,300840893,551,551,551,551,0
|
|
20230725,182800,300840893,551,551,551,551,0
|
|
20230725,182700,300840893,551,551,551,551,0
|
|
20230725,182600,300840893,551,551,551,551,0
|
|
20230725,182500,300840893,551,551,551,551,0
|
|
20230725,182400,300840893,551,551,551,551,0
|
|
20230725,182300,300840893,551,551,551,551,0
|
|
20230725,182200,300840893,551,551,551,551,0
|
|
20230725,182100,300840893,551,551,551,551,0
|
|
20230725,182000,300840893,551,551,551,551,0
|
|
20230725,181900,300840893,551,551,551,551,14429
|
|
20230725,181800,300840893,551,551,551,551,0
|
|
20230725,181700,300840893,551,551,551,551,0
|
|
20230725,181600,300840893,551,551,551,551,0
|
|
20230725,181500,300840893,551,551,551,551,0
|
|
20230725,181400,300840893,551,551,551,551,0
|
|
20230725,181300,300840893,551,551,551,551,0
|
|
20230725,181200,300840893,551,551,551,551,0
|
|
20230725,181100,300840893,551,551,551,551,0
|
|
20230725,181000,300840893,551,551,551,551,0
|
|
20230725,180900,300840893,551,551,551,551,0
|
|
20230725,180800,300840893,551,551,551,551,0
|
|
20230725,180700,300840893,551,551,551,551,0
|
|
20230725,180600,300840893,551,551,551,551,0
|
|
20230725,180500,300840893,551,551,551,551,0
|
|
20230725,180400,300840893,551,551,551,551,0
|
|
20230725,180300,300840893,551,551,551,551,0
|
|
20230725,180200,300840893,551,551,551,551,0
|
|
20230725,180100,300840893,551,551,551,551,0
|
|
20230725,180000,300840893,551,551,551,551,0
|
|
20230725,175900,300840893,551,551,551,551,0
|
|
20230725,175800,300840893,551,551,551,551,0
|
|
20230725,175700,300840893,551,551,551,551,0
|
|
20230725,175600,300840893,551,551,551,551,0
|
|
20230725,175500,300840893,551,551,551,551,0
|
|
20230725,175400,300840893,551,551,551,551,0
|
|
20230725,175300,300840893,551,551,551,551,0
|
|
20230725,175200,300840893,551,551,551,551,0
|
|
20230725,175100,300840893,551,551,551,551,0
|
|
20230725,175000,300840893,551,551,551,551,0
|
|
20230725,174900,300840893,551,551,551,551,14429
|
|
20230725,174800,300840893,551,551,551,551,0
|
|
20230725,174700,300840893,551,551,551,551,0
|
|
20230725,174600,300840893,551,551,551,551,0
|
|
20230725,174500,300840893,551,551,551,551,0
|
|
20230725,174400,300840893,551,551,551,551,0
|
|
20230725,174300,300840893,551,551,551,551,0
|
|
20230725,174200,300840893,551,551,551,551,0
|
|
20230725,174100,300840893,551,551,551,551,0
|
|
20230725,174000,300840893,551,551,551,551,0
|
|
20230725,173900,300840893,551,551,551,551,0
|
|
20230725,173800,300840893,551,551,551,551,0
|
|
20230725,173700,300840893,551,551,551,551,0
|
|
20230725,173600,300840893,551,551,551,551,0
|
|
20230725,173500,300840893,551,551,551,551,0
|
|
20230725,173400,300840893,551,551,551,551,0
|
|
20230725,173300,300840893,551,551,551,551,0
|
|
20230725,173200,300840893,551,551,551,551,0
|
|
20230725,173100,300840893,551,551,551,551,0
|
|
20230725,173000,300840893,551,551,551,551,0
|
|
20230725,172900,300840893,551,551,551,551,0
|
|
20230725,172800,300840893,551,551,551,551,0
|
|
20230725,172700,300840893,551,551,551,551,0
|
|
20230725,172600,300840893,551,551,551,551,0
|
|
20230725,172500,300840893,551,551,551,551,0
|
|
20230725,172400,300840893,551,551,551,551,0
|
|
20230725,172300,300840893,551,551,551,551,0
|
|
20230725,172200,300840893,551,551,551,551,0
|
|
20230725,172100,300840893,551,551,551,551,0
|
|
20230725,172000,300840893,551,551,551,551,0
|
|
20230725,171900,300840893,551,551,551,551,14429
|
|
20230725,171800,300840893,551,551,551,551,0
|
|
20230725,171700,300840893,551,551,551,551,0
|
|
20230725,171600,300840893,551,551,551,551,0
|
|
20230725,171500,300840893,551,551,551,551,0
|
|
20230725,171400,300840893,551,551,551,551,0
|
|
20230725,171300,300840893,551,551,551,551,0
|
|
20230725,171200,300840893,551,551,551,551,0
|
|
20230725,171100,300840893,551,551,551,551,0
|
|
20230725,171000,300840893,551,551,551,551,0
|
|
20230725,170900,300840893,551,551,551,551,0
|
|
20230725,170800,300840893,551,551,551,551,0
|
|
20230725,170700,300840893,551,551,551,551,0
|
|
20230725,170600,300840893,551,551,551,551,0
|
|
20230725,170500,300840893,551,551,551,551,0
|
|
20230725,170400,300840893,551,551,551,551,0
|
|
20230725,170300,300840893,551,551,551,551,0
|
|
20230725,170200,300840893,551,551,551,551,0
|
|
20230725,170100,300840893,551,551,551,551,0
|
|
20230725,170000,300840893,551,551,551,551,0
|
|
20230725,165900,300840893,551,551,551,551,0
|
|
20230725,165800,300840893,551,551,551,551,0
|
|
20230725,165700,300840893,551,551,551,551,0
|
|
20230725,165600,300840893,551,551,551,551,0
|
|
20230725,165500,300840893,551,551,551,551,0
|
|
20230725,165400,300840893,551,551,551,551,0
|
|
20230725,165300,300840893,551,551,551,551,0
|
|
20230725,165200,300840893,551,551,551,551,0
|
|
20230725,165100,300840893,551,551,551,551,0
|
|
20230725,165000,300840893,551,551,551,551,0
|
|
20230725,164900,300840893,551,551,551,551,14429
|
|
20230725,164800,300840893,551,551,551,551,0
|
|
20230725,164700,300840893,551,551,551,551,0
|
|
20230725,164600,300840893,551,551,551,551,0
|
|
20230725,164500,300840893,551,551,551,551,0
|
|
20230725,164400,300840893,551,551,551,551,0
|
|
20230725,164300,300840893,551,551,551,551,0
|
|
20230725,164200,300840893,551,551,551,551,0
|
|
20230725,164100,300840893,551,551,551,551,0
|
|
20230725,164000,300840893,551,551,551,551,0
|
|
20230725,163900,300840893,551,551,551,551,0
|
|
20230725,163800,300840893,551,551,551,551,0
|
|
20230725,163700,300840893,551,551,551,551,0
|
|
20230725,163600,300840893,551,551,551,551,0
|
|
20230725,163500,300840893,551,551,551,551,0
|
|
20230725,163400,300840893,551,551,551,551,0
|
|
20230725,163300,300840893,551,551,551,551,0
|
|
20230725,163200,300840893,551,551,551,551,0
|
|
20230725,163100,300840893,551,551,551,551,0
|
|
20230725,163000,300840893,551,551,551,551,0
|
|
20230725,162900,300840893,551,551,551,551,0
|
|
20230725,162800,300840893,551,551,551,551,0
|
|
20230725,162700,300840893,551,551,551,551,0
|
|
20230725,162600,300840893,551,551,551,551,0
|
|
20230725,162500,300840893,551,551,551,551,0
|
|
20230725,162400,300840893,551,551,551,551,0
|
|
20230725,162300,300840893,551,551,551,551,0
|
|
20230725,162200,300840893,551,551,551,551,0
|
|
20230725,162100,300840893,551,551,551,551,0
|
|
20230725,162000,300840893,551,551,551,551,0
|
|
20230725,161900,300840893,551,551,551,551,14429
|
|
20230725,161800,300840893,551,551,551,551,0
|
|
20230725,161700,300840893,551,551,551,551,0
|
|
20230725,161600,300840893,551,551,551,551,0
|
|
20230725,161500,300840893,551,551,551,551,0
|
|
20230725,161400,300840893,551,551,551,551,0
|
|
20230725,161300,300840893,551,551,551,551,0
|
|
20230725,161200,300840893,551,551,551,551,0
|
|
20230725,161100,300840893,551,551,551,551,0
|
|
20230725,161000,300840893,551,551,551,551,0
|
|
20230725,160900,300840893,551,551,551,551,0
|
|
20230725,160800,300840893,551,551,551,551,0
|
|
20230725,160700,300840893,551,551,551,551,0
|
|
20230725,160600,300840893,551,551,551,551,0
|
|
20230725,160500,300840893,551,551,551,551,0
|
|
20230725,160400,300840893,551,551,551,551,0
|
|
20230725,160300,300840893,551,551,551,551,0
|
|
20230725,160200,300840893,551,551,551,551,0
|
|
20230725,160100,300840893,551,551,551,551,0
|
|
20230725,160000,300840893,551,551,551,551,0
|
|
20230725,155900,300840893,551,551,551,551,0
|
|
20230725,155800,300840893,551,551,551,551,0
|
|
20230725,155700,300840893,551,551,551,551,0
|
|
20230725,155600,300840893,551,551,551,551,0
|
|
20230725,155500,300840893,551,551,551,551,0
|
|
20230725,155400,300840893,551,551,551,551,0
|
|
20230725,155300,300840893,551,551,551,551,0
|
|
20230725,155200,300840893,551,551,551,551,0
|
|
20230725,155100,300840893,551,551,551,551,0
|
|
20230725,155000,300840893,551,551,551,551,0
|
|
20230725,154900,300840893,551,551,551,551,14429
|
|
20230725,154800,300840893,551,551,551,551,0
|
|
20230725,154700,300840893,551,551,551,551,0
|
|
20230725,154600,300840893,551,551,551,551,0
|
|
20230725,154500,300840893,551,551,551,551,0
|
|
20230725,154400,300840893,551,551,551,551,0
|
|
20230725,154300,300840893,551,551,551,551,0
|
|
20230725,154200,300840893,551,551,551,551,0
|
|
20230725,154100,300840893,551,551,551,551,0
|
|
20230725,154000,300840893,551,551,551,551,0
|
|
20230725,153900,300840893,551,551,551,551,0
|
|
20230725,153800,300840893,551,551,551,551,0
|
|
20230725,153700,300840893,551,551,551,551,0
|
|
20230725,153600,300840893,551,551,551,551,0
|
|
20230725,153500,300840893,551,551,551,551,0
|
|
20230725,153400,300840893,551,551,551,551,0
|
|
20230725,153300,300840893,551,551,551,551,0
|
|
20230725,153200,300840893,551,551,551,551,0
|
|
20230725,153100,300840893,551,551,551,551,0
|
|
20230725,153000,300840893,551,551,551,551,14429
|
|
20230725,152900,292890514,559,559,559,559,0
|
|
20230725,152800,292890514,559,559,559,559,0
|
|
20230725,152700,292890514,559,559,559,559,0
|
|
20230725,152600,292890514,559,559,559,559,0
|
|
20230725,152500,292890514,559,559,559,559,0
|
|
20230725,152400,292890514,559,559,559,559,0
|
|
20230725,152300,292890514,559,559,559,559,0
|
|
20230725,152200,292890514,559,559,559,559,0
|
|
20230725,152100,292890514,559,559,559,559,0
|
|
20230725,152000,292890514,559,559,559,559,0
|
|
20230725,151900,292890514,559,560,560,559,1618
|
|
20230725,151800,291985552,560,560,560,560,1099
|
|
20230725,151700,291370112,560,560,560,560,1
|
|
20230725,151600,291369552,560,560,560,560,1500
|
|
20230725,151500,290529552,560,555,560,555,2382
|
|
20230725,151400,289198482,557,557,557,557,200
|
|
20230725,151300,289087082,553,553,553,553,54
|
|
20230725,151200,289057220,552,552,552,552,0
|
|
20230725,151100,289057220,552,556,556,552,5599
|
|
20230725,151000,285962197,557,558,558,554,410
|
|
20230725,150900,285733840,559,560,560,559,1870
|
|
20230725,150800,284686725,560,560,560,560,15
|
|
20230725,150700,284678325,560,560,560,560,182
|
|
20230725,150600,284576405,560,559,560,559,1123
|
|
20230725,150500,283947576,560,564,564,560,1358
|
|
20230725,150400,283187092,565,565,565,565,1
|
|
20230725,150300,283186527,564,564,564,564,48
|
|
20230725,150200,283159455,566,564,566,564,741
|
|
20230725,150100,282740331,566,566,566,566,3735
|
|
20230725,150000,280626321,566,566,566,566,0
|
|
20230725,145900,280626321,566,566,566,566,300
|
|
20230725,145800,280456521,568,568,568,568,0
|
|
20230725,145700,280456521,568,568,568,568,0
|
|
20230725,145600,280456521,568,568,568,568,9983
|
|
20230725,145500,274786177,568,568,568,568,0
|
|
20230725,145400,274786177,568,563,568,563,1000
|
|
20230725,145300,274218182,561,561,561,561,148
|
|
20230725,145200,274135154,564,564,564,564,0
|
|
20230725,145100,274135154,564,564,564,564,0
|
|
20230725,145000,274135154,564,564,564,564,78
|
|
20230725,144900,274091162,564,564,564,564,0
|
|
20230725,144800,274091162,564,561,564,560,1922
|
|
20230725,144700,273010578,569,569,569,569,0
|
|
20230725,144600,273010578,569,569,569,569,2000
|
|
20230725,144500,271872578,569,560,569,560,6001
|
|
20230725,144400,268480895,560,560,560,560,27
|
|
20230725,144300,268465775,560,560,560,560,96
|
|
20230725,144200,268412015,570,570,570,570,0
|
|
20230725,144100,268412015,570,571,571,570,2
|
|
20230725,144000,268410874,571,557,571,557,1276
|
|
20230725,143900,267691715,557,557,557,556,3321
|
|
20230725,143800,265841968,557,556,557,556,3143
|
|
20230725,143700,264092434,557,557,557,557,0
|
|
20230725,143600,264092434,557,557,557,557,0
|
|
20230725,143500,264092434,557,557,557,557,1
|
|
20230725,143400,264091877,557,557,557,557,0
|
|
20230725,143300,264091877,557,557,557,557,1
|
|
20230725,143200,264091320,554,553,554,553,2132
|
|
20230725,143100,262910580,552,552,552,552,6622
|
|
20230725,143000,259255236,551,552,552,551,433
|
|
20230725,142900,259016649,551,552,552,551,3848
|
|
20230725,142800,256896267,552,552,553,552,358
|
|
20230725,142700,256698579,557,554,557,552,777
|
|
20230725,142600,256269350,557,555,557,554,1338
|
|
20230725,142500,255524750,556,556,556,556,83
|
|
20230725,142400,255478602,558,558,558,556,269
|
|
20230725,142300,255328552,557,559,559,557,11753
|
|
20230725,142200,248772917,560,560,560,560,1
|
|
20230725,142100,248772357,560,560,560,560,676
|
|
20230725,142000,248393797,560,560,560,560,0
|
|
20230725,141900,248393797,560,560,560,560,2
|
|
20230725,141800,248392677,559,562,562,558,10604
|
|
20230725,141700,242452186,562,562,562,562,0
|
|
20230725,141600,242452186,562,564,564,562,7303
|
|
20230725,141500,238341755,564,564,564,564,783
|
|
20230725,141400,237900143,564,567,567,564,8887
|
|
20230725,141300,232884634,569,569,569,569,1
|
|
20230725,141200,232884065,570,570,570,570,0
|
|
20230725,141100,232884065,570,570,570,570,0
|
|
20230725,141000,232884065,570,570,570,570,3
|
|
20230725,140900,232882355,570,570,570,570,10
|
|
20230725,140800,232876655,570,570,570,570,177
|
|
20230725,140700,232775765,564,564,564,564,0
|
|
20230725,140600,232775765,564,564,564,564,0
|
|
20230725,140500,232775765,564,564,564,564,0
|
|
20230725,140400,232775765,564,564,564,564,0
|
|
20230725,140300,232775765,564,570,570,564,18645
|
|
20230725,140200,222217119,573,573,573,573,0
|
|
20230725,140100,222217119,573,573,573,573,0
|
|
20230725,140000,222217119,573,573,573,573,0
|
|
20230725,135900,222217119,573,573,573,573,0
|
|
20230725,135800,222217119,573,573,573,572,1100
|
|
20230725,135700,221586942,573,573,573,573,0
|
|
20230725,135600,221586942,573,573,573,573,52
|
|
20230725,135500,221557146,573,573,573,569,1358
|
|
20230725,135400,220780344,573,569,573,569,2776
|
|
20230725,135300,219197696,573,573,573,569,30
|
|
20230725,135200,219180610,568,568,568,568,0
|
|
20230725,135100,219180610,568,568,568,568,0
|
|
20230725,135000,219180610,568,568,568,568,0
|
|
20230725,134900,219180610,568,569,569,568,2000
|
|
20230725,134800,218044532,568,568,568,568,0
|
|
20230725,134700,218044532,568,570,570,568,20000
|
|
20230725,134600,206665220,570,574,574,570,2002
|
|
20230725,134500,205522420,575,575,575,575,0
|
|
20230725,134400,205522420,575,575,575,575,0
|
|
20230725,134300,205522420,575,575,575,575,0
|
|
20230725,134200,205522420,575,575,575,575,0
|
|
20230725,134100,205522420,575,574,575,574,3483
|
|
20230725,134000,203520502,575,575,575,575,538
|
|
20230725,133900,203211152,575,573,575,573,4462
|
|
20230725,133800,200648878,571,571,571,571,0
|
|
20230725,133700,200648878,571,571,571,571,0
|
|
20230725,133600,200648878,571,571,571,571,0
|
|
20230725,133500,200648878,571,571,571,571,2
|
|
20230725,133400,200647736,571,571,571,571,0
|
|
20230725,133300,200647736,571,571,571,571,0
|
|
20230725,133200,200647736,571,571,571,571,1
|
|
20230725,133100,200647165,571,570,571,570,30
|
|
20230725,133000,200630060,570,570,570,570,4
|
|
20230725,132900,200627780,570,570,570,570,107
|
|
20230725,132800,200566790,570,570,570,570,0
|
|
20230725,132700,200566790,570,570,570,570,106
|
|
20230725,132600,200506370,570,570,570,570,2
|
|
20230725,132500,200505230,570,570,570,570,78
|
|
20230725,132400,200460770,572,572,572,572,1
|
|
20230725,132300,200460198,572,572,572,572,28
|
|
20230725,132200,200444182,572,572,572,572,0
|
|
20230725,132100,200444182,572,572,572,572,100
|
|
20230725,132000,200386982,572,572,572,572,100
|
|
20230725,131900,200329782,574,574,574,574,0
|
|
20230725,131800,200329782,574,574,574,574,0
|
|
20230725,131700,200329782,574,574,574,574,0
|
|
20230725,131600,200329782,574,574,574,574,0
|
|
20230725,131500,200329782,574,574,574,574,0
|
|
20230725,131400,200329782,574,574,574,569,29605
|
|
20230725,131300,183444434,577,576,577,576,5002
|
|
20230725,131200,180563280,576,576,576,576,2
|
|
20230725,131100,180562128,576,576,576,576,0
|
|
20230725,131000,180562128,576,576,576,576,20
|
|
20230725,130900,180550608,576,576,576,576,0
|
|
20230725,130800,180550608,576,576,576,576,20
|
|
20230725,130700,180539088,576,576,576,576,2
|
|
20230725,130600,180537936,576,576,576,576,2
|
|
20230725,130500,180536784,575,575,575,575,0
|
|
20230725,130400,180536784,575,576,576,575,7
|
|
20230725,130300,180532757,576,576,576,576,0
|
|
20230725,130200,180532757,576,576,576,576,2
|
|
20230725,130100,180531605,575,575,576,575,12
|
|
20230725,130000,180524703,575,576,576,575,7
|
|
20230725,125900,180520676,575,575,576,575,12
|
|
20230725,125800,180513774,575,575,577,575,14
|
|
20230725,125700,180505716,575,576,577,575,5
|
|
20230725,125600,180502835,577,577,577,577,2
|
|
20230725,125500,180501681,577,577,577,577,0
|
|
20230725,125400,180501681,577,577,577,577,2
|
|
20230725,125300,180500527,572,575,575,572,1010
|
|
20230725,125200,179922672,575,576,576,575,1239
|
|
20230725,125100,179210227,576,577,577,576,44
|
|
20230725,125000,179184871,577,577,577,577,10
|
|
20230725,124900,179179101,577,579,579,577,12
|
|
20230725,124800,179172173,577,577,580,577,1331
|
|
20230725,124700,178403936,577,577,577,577,5
|
|
20230725,124600,178401051,579,579,579,579,512
|
|
20230725,124500,178104603,579,579,579,579,10
|
|
20230725,124400,178098813,579,579,579,579,2
|
|
20230725,124300,178097655,578,578,578,578,0
|
|
20230725,124200,178097655,578,578,578,578,0
|
|
20230725,124100,178097655,578,580,580,578,34
|
|
20230725,124000,178077950,576,576,576,576,0
|
|
20230725,123900,178077950,576,576,576,576,1
|
|
20230725,123800,178077374,571,578,578,571,9900
|
|
20230725,123700,172407173,580,580,580,580,0
|
|
20230725,123600,172407173,580,580,580,580,0
|
|
20230725,123500,172407173,580,581,583,580,1301
|
|
20230725,123400,171650107,580,580,580,580,0
|
|
20230725,123300,171650107,580,580,580,580,1000
|
|
20230725,123200,171070107,581,581,581,581,0
|
|
20230725,123100,171070107,581,581,581,581,0
|
|
20230725,123000,171070107,581,581,581,581,0
|
|
20230725,122900,171070107,581,581,581,581,0
|
|
20230725,122800,171070107,581,581,581,581,0
|
|
20230725,122700,171070107,581,581,581,581,0
|
|
20230725,122600,171070107,581,581,581,581,100
|
|
20230725,122500,171012007,582,582,582,582,100
|
|
20230725,122400,170953807,582,582,582,582,0
|
|
20230725,122300,170953807,582,582,582,582,0
|
|
20230725,122200,170953807,582,582,582,582,0
|
|
20230725,122100,170953807,582,582,582,582,1
|
|
20230725,122000,170953225,580,580,580,580,0
|
|
20230725,121900,170953225,580,580,580,580,6
|
|
20230725,121800,170949745,580,580,580,580,0
|
|
20230725,121700,170949745,580,580,580,580,532
|
|
20230725,121600,170641185,580,580,580,580,69
|
|
20230725,121500,170601165,580,578,580,578,1500
|
|
20230725,121400,169731353,577,577,577,577,54
|
|
20230725,121300,169700195,577,577,577,577,0
|
|
20230725,121200,169700195,577,577,577,577,0
|
|
20230725,121100,169700195,577,578,578,577,141
|
|
20230725,121000,169618826,578,577,578,577,342
|
|
20230725,120900,169421480,577,577,577,577,0
|
|
20230725,120800,169421480,577,577,577,577,0
|
|
20230725,120700,169421480,577,577,577,577,0
|
|
20230725,120600,169421480,577,577,577,577,0
|
|
20230725,120500,169421480,577,579,579,577,7000
|
|
20230725,120400,165380091,580,580,580,580,0
|
|
20230725,120300,165380091,580,580,580,580,0
|
|
20230725,120200,165380091,580,580,580,580,8
|
|
20230725,120100,165375451,580,580,580,580,0
|
|
20230725,120000,165375451,580,580,580,580,0
|
|
20230725,115900,165375451,580,580,580,580,7740
|
|
20230725,115800,160886251,580,580,580,580,0
|
|
20230725,115700,160886251,580,580,580,580,0
|
|
20230725,115600,160886251,580,580,580,580,2070
|
|
20230725,115500,159685651,580,580,580,580,1098
|
|
20230725,115400,159048811,580,580,580,580,99
|
|
20230725,115300,158991391,580,580,580,580,0
|
|
20230725,115200,158991391,580,580,580,580,100
|
|
20230725,115100,158933391,580,580,580,580,2745
|
|
20230725,115000,157341291,580,580,580,580,410
|
|
20230725,114900,157103491,580,580,580,580,3
|
|
20230725,114800,157101751,580,580,580,580,0
|
|
20230725,114700,157101751,580,580,580,580,102
|
|
20230725,114600,157042591,580,580,580,580,0
|
|
20230725,114500,157042591,580,580,580,580,0
|
|
20230725,114400,157042591,580,580,580,580,0
|
|
20230725,114300,157042591,580,580,580,580,0
|
|
20230725,114200,157042591,580,580,580,580,0
|
|
20230725,114100,157042591,580,580,580,580,0
|
|
20230725,114000,157042591,580,580,580,580,225
|
|
20230725,113900,156912091,580,580,580,580,0
|
|
20230725,113800,156912091,580,584,584,580,350
|
|
20230725,113700,156708291,585,585,585,585,0
|
|
20230725,113600,156708291,585,585,585,585,0
|
|
20230725,113500,156708291,585,582,585,582,500
|
|
20230725,113400,156416262,582,582,582,582,0
|
|
20230725,113300,156416262,582,580,582,580,502
|
|
20230725,113200,156124100,580,580,580,580,897
|
|
20230725,113100,155603840,580,580,580,580,1
|
|
20230725,113000,155603260,580,580,580,580,0
|
|
20230725,112900,155603260,580,580,580,580,8
|
|
20230725,112800,155598620,582,582,582,582,0
|
|
20230725,112700,155598620,582,582,582,582,20
|
|
20230725,112600,155586980,582,582,582,582,100
|
|
20230725,112500,155528780,579,580,580,579,1150
|
|
20230725,112400,154862929,581,581,581,581,0
|
|
20230725,112300,154862929,581,581,581,581,0
|
|
20230725,112200,154862929,581,581,581,581,0
|
|
20230725,112100,154862929,581,581,581,581,404
|
|
20230725,112000,154628205,582,582,582,582,0
|
|
20230725,111900,154628205,582,582,582,582,0
|
|
20230725,111800,154628205,582,582,582,582,2
|
|
20230725,111700,154627041,581,581,581,581,0
|
|
20230725,111600,154627041,581,581,581,581,0
|
|
20230725,111500,154627041,581,581,581,581,0
|
|
20230725,111400,154627041,581,581,581,581,0
|
|
20230725,111300,154627041,581,581,581,581,18
|
|
20230725,111200,154616583,584,584,584,584,0
|
|
20230725,111100,154616583,584,584,584,584,0
|
|
20230725,111000,154616583,584,584,584,584,619
|
|
20230725,110900,154255087,581,579,581,579,1845
|
|
20230725,110800,153184186,578,578,578,578,0
|
|
20230725,110700,153184186,578,578,578,578,0
|
|
20230725,110600,153184186,578,578,578,578,0
|
|
20230725,110500,153184186,578,578,578,578,0
|
|
20230725,110400,153184186,578,578,578,578,0
|
|
20230725,110300,153184186,578,578,578,578,0
|
|
20230725,110200,153184186,578,578,578,578,0
|
|
20230725,110100,153184186,578,579,579,578,2500
|
|
20230725,110000,151739134,579,579,579,579,1
|
|
20230725,105900,151738555,581,581,581,581,0
|
|
20230725,105800,151738555,581,581,581,581,0
|
|
20230725,105700,151738555,581,581,581,581,101
|
|
20230725,105600,151679874,581,581,581,581,0
|
|
20230725,105500,151679874,581,581,581,581,0
|
|
20230725,105400,151679874,581,581,581,581,0
|
|
20230725,105300,151679874,581,581,581,581,1
|
|
20230725,105200,151679293,581,581,581,581,0
|
|
20230725,105100,151679293,581,581,581,581,1
|
|
20230725,105000,151678712,580,581,581,580,15
|
|
20230725,104900,151669999,578,578,578,578,0
|
|
20230725,104800,151669999,578,582,582,578,207
|
|
20230725,104700,151550232,584,584,584,584,0
|
|
20230725,104600,151550232,584,583,584,582,62
|
|
20230725,104500,151514069,584,586,586,584,9
|
|
20230725,104400,151508804,586,580,586,580,500
|
|
20230725,104300,151218112,578,578,578,578,0
|
|
20230725,104200,151218112,578,580,580,578,162
|
|
20230725,104100,151124156,580,580,580,580,211
|
|
20230725,104000,151001776,580,581,581,580,1215
|
|
20230725,103900,150297055,585,585,585,585,0
|
|
20230725,103800,150297055,585,585,585,585,0
|
|
20230725,103700,150297055,585,582,585,582,500
|
|
20230725,103600,150004660,582,582,582,582,0
|
|
20230725,103500,150004660,582,582,582,582,0
|
|
20230725,103400,150004660,582,582,582,582,12
|
|
20230725,103300,149997676,582,582,582,582,86
|
|
20230725,103200,149947624,580,580,580,580,0
|
|
20230725,103100,149947624,580,581,581,580,10
|
|
20230725,103000,149941820,584,584,584,584,1
|
|
20230725,102900,149941236,581,581,581,581,60
|
|
20230725,102800,149906376,580,580,580,580,0
|
|
20230725,102700,149906376,580,580,580,580,0
|
|
20230725,102600,149906376,580,580,580,580,3613
|
|
20230725,102500,147810836,584,584,584,584,0
|
|
20230725,102400,147810836,584,584,584,584,1
|
|
20230725,102300,147810252,585,582,585,580,1002
|
|
20230725,102200,147225198,580,580,580,580,0
|
|
20230725,102100,147225198,580,580,580,580,895
|
|
20230725,102000,146706098,583,583,583,583,0
|
|
20230725,101900,146706098,583,583,583,583,3
|
|
20230725,101800,146704349,583,583,583,583,2
|
|
20230725,101700,146703183,583,582,583,582,1342
|
|
20230725,101600,145920939,580,580,580,580,1000
|
|
20230725,101500,145340939,581,579,581,579,6601
|
|
20230725,101400,141512958,578,575,578,575,1419
|
|
20230725,101300,140696733,579,579,579,579,0
|
|
20230725,101200,140696733,579,578,579,578,5647
|
|
20230725,101100,137428220,577,575,577,572,6031
|
|
20230725,101000,133958937,574,576,576,570,80959
|
|
20230725,100900,87763464,576,576,576,576,1
|
|
20230725,100800,87762888,577,579,579,577,1322
|
|
20230725,100700,87000088,575,579,579,575,40403
|
|
20230725,100600,63757001,580,580,580,580,1000
|
|
20230725,100500,63177001,580,580,580,580,149
|
|
20230725,100400,63090581,580,582,582,580,6143
|
|
20230725,100300,59524748,582,582,582,582,126
|
|
20230725,100200,59451416,584,584,584,584,158
|
|
20230725,100100,59359144,584,584,584,584,0
|
|
20230725,100000,59359144,584,584,584,584,21
|
|
20230725,095900,59346880,584,582,584,582,345
|
|
20230725,095800,59146085,582,581,582,581,600
|
|
20230725,095700,58797385,582,582,582,582,298
|
|
20230725,095600,58623949,582,582,582,582,300
|
|
20230725,095500,58449349,582,582,582,582,50
|
|
20230725,095400,58420249,582,582,582,582,1050
|
|
20230725,095300,57809149,581,581,581,581,18
|
|
20230725,095200,57798691,581,581,581,581,267
|
|
20230725,095100,57643564,584,583,584,583,5000
|
|
20230725,095000,54723565,584,584,584,584,2188
|
|
20230725,094900,53445773,584,581,584,581,5412
|
|
20230725,094800,50292965,581,583,583,581,6000
|
|
20230725,094700,46806249,581,581,581,581,0
|
|
20230725,094600,46806249,581,585,585,581,1147
|
|
20230725,094500,46137532,582,583,583,582,3891
|
|
20230725,094400,43871070,583,583,583,583,170
|
|
20230725,094300,43771960,584,584,584,584,185
|
|
20230725,094200,43663920,584,584,584,584,880
|
|
20230725,094100,43150000,582,584,584,582,2050
|
|
20230725,094000,41956289,581,586,586,581,10000
|
|
20230725,093900,36137547,581,590,590,581,20500
|
|
20230725,093800,24174478,589,590,590,589,200
|
|
20230725,093700,24056518,590,590,590,590,0
|
|
20230725,093600,24056518,590,590,590,590,28
|
|
20230725,093500,24039998,584,591,591,584,2852
|
|
20230725,093400,22367117,590,595,595,590,10001
|
|
20230725,093300,16454359,595,595,595,595,761
|
|
20230725,093200,16001564,595,595,595,595,1000
|
|
20230725,093100,15406564,595,597,597,595,1328
|
|
20230725,093000,14615265,598,598,598,598,0
|
|
20230725,092900,14615265,598,599,599,598,345
|
|
20230725,092800,14408948,600,600,600,600,0
|
|
20230725,092700,14408948,600,600,600,600,0
|
|
20230725,092600,14408948,600,600,600,600,340
|
|
20230725,092500,14204948,603,603,603,603,0
|
|
20230725,092400,14204948,603,603,603,603,0
|
|
20230725,092300,14204948,603,603,603,603,0
|
|
20230725,092200,14204948,603,603,603,603,1
|
|
20230725,092100,14204345,598,598,598,598,0
|
|
20230725,092000,14204345,598,599,599,598,94
|
|
20230725,091900,14148116,604,604,604,604,0
|
|
20230725,091800,14148116,604,604,604,604,50
|
|
20230725,091700,14117916,604,603,604,603,121
|
|
20230725,091600,14044833,604,604,604,604,360
|
|
20230725,091500,13827393,604,604,604,604,82
|
|
20230725,091400,13777865,604,604,604,604,30
|
|
20230725,091300,13759745,605,604,605,604,131
|
|
20230725,091200,13680575,603,603,603,603,61
|
|
20230725,091100,13643792,603,603,603,603,738
|
|
20230725,091000,13198778,603,599,603,599,2500
|
|
20230725,090900,11692348,603,595,603,595,818
|
|
20230725,090800,11205088,595,595,595,595,3143
|
|
20230725,090700,9335003,593,595,595,593,400
|
|
20230725,090600,9097801,591,591,591,591,0
|
|
20230725,090500,9097801,591,598,598,591,1496
|
|
20230725,090400,8212445,595,595,595,595,50
|
|
20230725,090300,8182695,597,596,597,596,3272
|
|
20230725,090200,6231421,597,594,598,594,26
|
|
20230725,090100,6215970,581,605,605,581,598
|
|
20230725,090000,5864694,606,606,607,606,9676
|