620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191700,193438452,898,898,898,898,2532
|
|
20230725,191600,193438452,898,898,898,898,0
|
|
20230725,191500,193438452,898,898,898,898,0
|
|
20230725,191400,193438452,898,898,898,898,0
|
|
20230725,191300,193438452,898,898,898,898,0
|
|
20230725,191200,193438452,898,898,898,898,0
|
|
20230725,191100,193438452,898,898,898,898,0
|
|
20230725,191000,193438452,898,898,898,898,0
|
|
20230725,190900,193438452,898,898,898,898,0
|
|
20230725,190800,193438452,898,898,898,898,0
|
|
20230725,190700,193438452,898,898,898,898,0
|
|
20230725,190600,193438452,898,898,898,898,0
|
|
20230725,190500,193438452,898,898,898,898,0
|
|
20230725,190400,193438452,898,898,898,898,0
|
|
20230725,190300,193438452,898,898,898,898,0
|
|
20230725,190200,193438452,898,898,898,898,0
|
|
20230725,190100,193438452,898,898,898,898,0
|
|
20230725,190000,193438452,898,898,898,898,0
|
|
20230725,185900,193438452,898,898,898,898,0
|
|
20230725,185800,193438452,898,898,898,898,0
|
|
20230725,185700,193438452,898,898,898,898,0
|
|
20230725,185600,193438452,898,898,898,898,0
|
|
20230725,185500,193438452,898,898,898,898,0
|
|
20230725,185400,193438452,898,898,898,898,0
|
|
20230725,185300,193438452,898,898,898,898,0
|
|
20230725,185200,193438452,898,898,898,898,0
|
|
20230725,185100,193438452,898,898,898,898,0
|
|
20230725,185000,193438452,898,898,898,898,0
|
|
20230725,184900,193438452,898,898,898,898,0
|
|
20230725,184800,193438452,898,898,898,898,0
|
|
20230725,184700,193438452,898,898,898,898,2532
|
|
20230725,184600,193438452,898,898,898,898,0
|
|
20230725,184500,193438452,898,898,898,898,0
|
|
20230725,184400,193438452,898,898,898,898,0
|
|
20230725,184300,193438452,898,898,898,898,0
|
|
20230725,184200,193438452,898,898,898,898,0
|
|
20230725,184100,193438452,898,898,898,898,0
|
|
20230725,184000,193438452,898,898,898,898,0
|
|
20230725,183900,193438452,898,898,898,898,0
|
|
20230725,183800,193438452,898,898,898,898,0
|
|
20230725,183700,193438452,898,898,898,898,0
|
|
20230725,183600,193438452,898,898,898,898,0
|
|
20230725,183500,193438452,898,898,898,898,0
|
|
20230725,183400,193438452,898,898,898,898,0
|
|
20230725,183300,193438452,898,898,898,898,0
|
|
20230725,183200,193438452,898,898,898,898,0
|
|
20230725,183100,193438452,898,898,898,898,0
|
|
20230725,183000,193438452,898,898,898,898,0
|
|
20230725,182900,193438452,898,898,898,898,0
|
|
20230725,182800,193438452,898,898,898,898,0
|
|
20230725,182700,193438452,898,898,898,898,0
|
|
20230725,182600,193438452,898,898,898,898,0
|
|
20230725,182500,193438452,898,898,898,898,0
|
|
20230725,182400,193438452,898,898,898,898,0
|
|
20230725,182300,193438452,898,898,898,898,0
|
|
20230725,182200,193438452,898,898,898,898,0
|
|
20230725,182100,193438452,898,898,898,898,0
|
|
20230725,182000,193438452,898,898,898,898,0
|
|
20230725,181900,193438452,898,898,898,898,0
|
|
20230725,181800,193438452,898,898,898,898,0
|
|
20230725,181700,193438452,898,898,898,898,2532
|
|
20230725,181600,193438452,898,898,898,898,0
|
|
20230725,181500,193438452,898,898,898,898,0
|
|
20230725,181400,193438452,898,898,898,898,0
|
|
20230725,181300,193438452,898,898,898,898,0
|
|
20230725,181200,193438452,898,898,898,898,0
|
|
20230725,181100,193438452,898,898,898,898,0
|
|
20230725,181000,193438452,898,898,898,898,0
|
|
20230725,180900,193438452,898,898,898,898,0
|
|
20230725,180800,193438452,898,898,898,898,0
|
|
20230725,180700,193438452,898,898,898,898,0
|
|
20230725,180600,193438452,898,898,898,898,0
|
|
20230725,180500,193438452,898,898,898,898,0
|
|
20230725,180400,193438452,898,898,898,898,0
|
|
20230725,180300,193438452,898,898,898,898,0
|
|
20230725,180200,193438452,898,898,898,898,0
|
|
20230725,180100,193438452,898,898,898,898,0
|
|
20230725,180000,193438452,898,898,898,898,0
|
|
20230725,175900,193438452,898,898,898,898,0
|
|
20230725,175800,193438452,898,898,898,898,0
|
|
20230725,175700,193438452,898,898,898,898,0
|
|
20230725,175600,193438452,898,898,898,898,0
|
|
20230725,175500,193438452,898,898,898,898,0
|
|
20230725,175400,193438452,898,898,898,898,0
|
|
20230725,175300,193438452,898,898,898,898,0
|
|
20230725,175200,193438452,898,898,898,898,0
|
|
20230725,175100,193438452,898,898,898,898,0
|
|
20230725,175000,193438452,898,898,898,898,0
|
|
20230725,174900,193438452,898,898,898,898,0
|
|
20230725,174800,193438452,898,898,898,898,0
|
|
20230725,174700,193438452,898,898,898,898,2532
|
|
20230725,174600,193438452,898,898,898,898,0
|
|
20230725,174500,193438452,898,898,898,898,0
|
|
20230725,174400,193438452,898,898,898,898,0
|
|
20230725,174300,193438452,898,898,898,898,0
|
|
20230725,174200,193438452,898,898,898,898,0
|
|
20230725,174100,193438452,898,898,898,898,0
|
|
20230725,174000,193438452,898,898,898,898,0
|
|
20230725,173900,193438452,898,898,898,898,0
|
|
20230725,173800,193438452,898,898,898,898,0
|
|
20230725,173700,193438452,898,898,898,898,0
|
|
20230725,173600,193438452,898,898,898,898,0
|
|
20230725,173500,193438452,898,898,898,898,0
|
|
20230725,173400,193438452,898,898,898,898,0
|
|
20230725,173300,193438452,898,898,898,898,0
|
|
20230725,173200,193438452,898,898,898,898,0
|
|
20230725,173100,193438452,898,898,898,898,0
|
|
20230725,173000,193438452,898,898,898,898,0
|
|
20230725,172900,193438452,898,898,898,898,0
|
|
20230725,172800,193438452,898,898,898,898,0
|
|
20230725,172700,193438452,898,898,898,898,0
|
|
20230725,172600,193438452,898,898,898,898,0
|
|
20230725,172500,193438452,898,898,898,898,0
|
|
20230725,172400,193438452,898,898,898,898,0
|
|
20230725,172300,193438452,898,898,898,898,0
|
|
20230725,172200,193438452,898,898,898,898,0
|
|
20230725,172100,193438452,898,898,898,898,0
|
|
20230725,172000,193438452,898,898,898,898,0
|
|
20230725,171900,193438452,898,898,898,898,0
|
|
20230725,171800,193438452,898,898,898,898,0
|
|
20230725,171700,193438452,898,898,898,898,2532
|
|
20230725,171600,193438452,898,898,898,898,0
|
|
20230725,171500,193438452,898,898,898,898,0
|
|
20230725,171400,193438452,898,898,898,898,0
|
|
20230725,171300,193438452,898,898,898,898,0
|
|
20230725,171200,193438452,898,898,898,898,0
|
|
20230725,171100,193438452,898,898,898,898,0
|
|
20230725,171000,193438452,898,898,898,898,0
|
|
20230725,170900,193438452,898,898,898,898,0
|
|
20230725,170800,193438452,898,898,898,898,0
|
|
20230725,170700,193438452,898,898,898,898,0
|
|
20230725,170600,193438452,898,898,898,898,0
|
|
20230725,170500,193438452,898,898,898,898,0
|
|
20230725,170400,193438452,898,898,898,898,0
|
|
20230725,170300,193438452,898,898,898,898,0
|
|
20230725,170200,193438452,898,898,898,898,0
|
|
20230725,170100,193438452,898,898,898,898,0
|
|
20230725,170000,193438452,898,898,898,898,0
|
|
20230725,165900,193438452,898,898,898,898,0
|
|
20230725,165800,193438452,898,898,898,898,0
|
|
20230725,165700,193438452,898,898,898,898,0
|
|
20230725,165600,193438452,898,898,898,898,0
|
|
20230725,165500,193438452,898,898,898,898,0
|
|
20230725,165400,193438452,898,898,898,898,0
|
|
20230725,165300,193438452,898,898,898,898,0
|
|
20230725,165200,193438452,898,898,898,898,0
|
|
20230725,165100,193438452,898,898,898,898,0
|
|
20230725,165000,193438452,898,898,898,898,0
|
|
20230725,164900,193438452,898,898,898,898,0
|
|
20230725,164800,193438452,898,898,898,898,0
|
|
20230725,164700,193438452,898,898,898,898,2532
|
|
20230725,164600,193438452,898,898,898,898,0
|
|
20230725,164500,193438452,898,898,898,898,0
|
|
20230725,164400,193438452,898,898,898,898,0
|
|
20230725,164300,193438452,898,898,898,898,0
|
|
20230725,164200,193438452,898,898,898,898,0
|
|
20230725,164100,193438452,898,898,898,898,0
|
|
20230725,164000,193438452,898,898,898,898,0
|
|
20230725,163900,193438452,898,898,898,898,0
|
|
20230725,163800,193438452,898,898,898,898,0
|
|
20230725,163700,193438452,898,898,898,898,0
|
|
20230725,163600,193438452,898,898,898,898,0
|
|
20230725,163500,193438452,898,898,898,898,0
|
|
20230725,163400,193438452,898,898,898,898,0
|
|
20230725,163300,193438452,898,898,898,898,0
|
|
20230725,163200,193438452,898,898,898,898,0
|
|
20230725,163100,193438452,898,898,898,898,0
|
|
20230725,163000,193438452,898,898,898,898,0
|
|
20230725,162900,193438452,898,898,898,898,0
|
|
20230725,162800,193438452,898,898,898,898,0
|
|
20230725,162700,193438452,898,898,898,898,0
|
|
20230725,162600,193438452,898,898,898,898,0
|
|
20230725,162500,193438452,898,898,898,898,0
|
|
20230725,162400,193438452,898,898,898,898,0
|
|
20230725,162300,193438452,898,898,898,898,0
|
|
20230725,162200,193438452,898,898,898,898,0
|
|
20230725,162100,193438452,898,898,898,898,0
|
|
20230725,162000,193438452,898,898,898,898,0
|
|
20230725,161900,193438452,898,898,898,898,0
|
|
20230725,161800,193438452,898,898,898,898,0
|
|
20230725,161700,193438452,898,898,898,898,2532
|
|
20230725,161600,193438452,898,898,898,898,0
|
|
20230725,161500,193438452,898,898,898,898,0
|
|
20230725,161400,193438452,898,898,898,898,0
|
|
20230725,161300,193438452,898,898,898,898,0
|
|
20230725,161200,193438452,898,898,898,898,0
|
|
20230725,161100,193438452,898,898,898,898,0
|
|
20230725,161000,193438452,898,898,898,898,0
|
|
20230725,160900,193438452,898,898,898,898,0
|
|
20230725,160800,193438452,898,898,898,898,0
|
|
20230725,160700,193438452,898,898,898,898,0
|
|
20230725,160600,193438452,898,898,898,898,0
|
|
20230725,160500,193438452,898,898,898,898,0
|
|
20230725,160400,193438452,898,898,898,898,0
|
|
20230725,160300,193438452,898,898,898,898,0
|
|
20230725,160200,193438452,898,898,898,898,0
|
|
20230725,160100,193438452,898,898,898,898,0
|
|
20230725,160000,193438452,898,898,898,898,0
|
|
20230725,155900,193438452,898,898,898,898,0
|
|
20230725,155800,193438452,898,898,898,898,0
|
|
20230725,155700,193438452,898,898,898,898,0
|
|
20230725,155600,193438452,898,898,898,898,0
|
|
20230725,155500,193438452,898,898,898,898,0
|
|
20230725,155400,193438452,898,898,898,898,0
|
|
20230725,155300,193438452,898,898,898,898,0
|
|
20230725,155200,193438452,898,898,898,898,0
|
|
20230725,155100,193438452,898,898,898,898,0
|
|
20230725,155000,193438452,898,898,898,898,0
|
|
20230725,154900,193438452,898,898,898,898,0
|
|
20230725,154800,193438452,898,898,898,898,0
|
|
20230725,154700,193438452,898,898,898,898,2532
|
|
20230725,154600,193438452,898,898,898,898,0
|
|
20230725,154500,193438452,898,898,898,898,0
|
|
20230725,154400,193438452,898,898,898,898,0
|
|
20230725,154300,193438452,898,898,898,898,0
|
|
20230725,154200,193438452,898,898,898,898,0
|
|
20230725,154100,193438452,898,898,898,898,0
|
|
20230725,154000,193438452,898,898,898,898,0
|
|
20230725,153900,193438452,898,898,898,898,0
|
|
20230725,153800,193438452,898,898,898,898,0
|
|
20230725,153700,193438452,898,898,898,898,0
|
|
20230725,153600,193438452,898,898,898,898,0
|
|
20230725,153500,193438452,898,898,898,898,0
|
|
20230725,153400,193438452,898,898,898,898,0
|
|
20230725,153300,193438452,898,898,898,898,0
|
|
20230725,153200,193438452,898,898,898,898,0
|
|
20230725,153100,193438452,898,898,898,898,0
|
|
20230725,153000,193438452,898,898,898,898,2532
|
|
20230725,152900,191164716,905,905,905,905,0
|
|
20230725,152800,191164716,905,905,905,905,0
|
|
20230725,152700,191164716,905,905,905,905,0
|
|
20230725,152600,191164716,905,905,905,905,0
|
|
20230725,152500,191164716,905,905,905,905,0
|
|
20230725,152400,191164716,905,905,905,905,0
|
|
20230725,152300,191164716,905,905,905,905,0
|
|
20230725,152200,191164716,905,905,905,905,0
|
|
20230725,152100,191164716,905,905,905,905,0
|
|
20230725,152000,191164716,905,905,905,905,0
|
|
20230725,151900,191164716,905,901,905,897,1088
|
|
20230725,151800,190187042,905,905,905,905,0
|
|
20230725,151700,190187042,905,905,905,905,0
|
|
20230725,151600,190187042,905,905,905,905,0
|
|
20230725,151500,190187042,905,905,905,905,2
|
|
20230725,151400,190185232,905,905,905,905,5
|
|
20230725,151300,190180707,905,905,905,905,0
|
|
20230725,151200,190180707,905,901,905,901,21
|
|
20230725,151100,190161706,906,906,906,906,126
|
|
20230725,151000,190047550,906,901,906,901,104
|
|
20230725,150900,189953837,906,906,906,906,0
|
|
20230725,150800,189953837,906,906,906,906,0
|
|
20230725,150700,189953837,906,906,906,906,6
|
|
20230725,150600,189948401,906,905,906,905,15
|
|
20230725,150500,189934825,905,902,905,902,10
|
|
20230725,150400,189925802,905,900,905,900,276
|
|
20230725,150300,189677362,900,896,900,896,3414
|
|
20230725,150200,186612992,896,896,896,896,212
|
|
20230725,150100,186423040,900,900,900,900,1
|
|
20230725,150000,186422140,900,900,900,900,0
|
|
20230725,145900,186422140,900,900,900,900,0
|
|
20230725,145800,186422140,900,899,900,893,5054
|
|
20230725,145700,181890492,899,902,902,892,736
|
|
20230725,145600,181230045,908,908,908,908,0
|
|
20230725,145500,181230045,908,909,909,908,432
|
|
20230725,145400,180837367,913,913,913,913,0
|
|
20230725,145300,180837367,913,913,913,913,2
|
|
20230725,145200,180835541,913,909,915,909,46
|
|
20230725,145100,180793695,916,916,916,916,0
|
|
20230725,145000,180793695,916,915,916,909,1002
|
|
20230725,144900,179878171,918,918,918,916,14
|
|
20230725,144800,179865323,919,919,919,919,0
|
|
20230725,144700,179865323,919,919,919,919,11
|
|
20230725,144600,179855214,919,919,919,919,0
|
|
20230725,144500,179855214,919,918,919,915,32
|
|
20230725,144400,179825896,915,918,919,915,326
|
|
20230725,144300,179527515,915,919,922,915,4984
|
|
20230725,144200,174965938,920,919,920,917,116
|
|
20230725,144100,174859501,923,923,923,923,0
|
|
20230725,144000,174859501,923,923,923,923,0
|
|
20230725,143900,174859501,923,923,923,923,8
|
|
20230725,143800,174852117,927,923,927,923,14
|
|
20230725,143700,174839147,923,923,923,923,0
|
|
20230725,143600,174839147,923,924,924,923,3
|
|
20230725,143500,174836376,923,927,927,923,336
|
|
20230725,143400,174526235,924,924,924,924,0
|
|
20230725,143300,174526235,924,924,924,924,1
|
|
20230725,143200,174525311,925,925,925,925,1
|
|
20230725,143100,174524386,930,930,930,930,0
|
|
20230725,143000,174524386,930,930,930,930,0
|
|
20230725,142900,174524386,930,930,930,930,0
|
|
20230725,142800,174524386,930,929,930,929,11
|
|
20230725,142700,174514166,930,929,930,929,12
|
|
20230725,142600,174503017,930,930,930,930,0
|
|
20230725,142500,174503017,930,929,930,928,23
|
|
20230725,142400,174481649,930,928,930,928,42
|
|
20230725,142300,174442671,928,928,928,928,0
|
|
20230725,142200,174442671,928,928,928,928,0
|
|
20230725,142100,174442671,928,928,928,928,0
|
|
20230725,142000,174442671,928,926,928,926,3
|
|
20230725,141900,174439889,929,922,929,922,49
|
|
20230725,141800,174394678,922,920,922,920,863
|
|
20230725,141700,173600658,922,922,922,922,0
|
|
20230725,141600,173600658,922,922,922,922,6
|
|
20230725,141500,173595126,920,924,924,920,535
|
|
20230725,141400,173101834,926,926,926,926,0
|
|
20230725,141300,173101834,926,927,927,926,25
|
|
20230725,141200,173078682,926,927,927,926,185
|
|
20230725,141100,172907224,932,932,932,932,108
|
|
20230725,141000,172806568,927,927,927,927,2
|
|
20230725,140900,172804714,932,932,932,932,1
|
|
20230725,140800,172803782,932,932,932,932,0
|
|
20230725,140700,172803782,932,932,932,932,10
|
|
20230725,140600,172794462,928,928,928,928,603
|
|
20230725,140500,172234878,932,932,932,932,0
|
|
20230725,140400,172234878,932,932,932,932,0
|
|
20230725,140300,172234878,932,932,932,932,0
|
|
20230725,140200,172234878,932,932,932,932,2
|
|
20230725,140100,172233014,931,931,931,931,10
|
|
20230725,140000,172223704,932,932,932,932,0
|
|
20230725,135900,172223704,932,932,932,932,0
|
|
20230725,135800,172223704,932,932,932,932,0
|
|
20230725,135700,172223704,932,932,932,932,0
|
|
20230725,135600,172223704,932,932,932,932,0
|
|
20230725,135500,172223704,932,932,932,932,2
|
|
20230725,135400,172221840,928,928,928,928,13
|
|
20230725,135300,172209776,932,932,932,932,0
|
|
20230725,135200,172209776,932,932,932,932,0
|
|
20230725,135100,172209776,932,932,932,932,0
|
|
20230725,135000,172209776,932,932,932,932,0
|
|
20230725,134900,172209776,932,932,932,932,0
|
|
20230725,134800,172209776,932,932,932,932,0
|
|
20230725,134700,172209776,932,932,932,932,0
|
|
20230725,134600,172209776,932,932,932,932,2
|
|
20230725,134500,172207912,933,933,933,933,0
|
|
20230725,134400,172207912,933,929,933,928,32
|
|
20230725,134300,172178203,933,933,933,932,4
|
|
20230725,134200,172174472,934,934,934,934,10
|
|
20230725,134100,172165132,935,935,935,935,0
|
|
20230725,134000,172165132,935,935,935,935,2
|
|
20230725,133900,172163262,929,930,930,929,1735
|
|
20230725,133800,170551391,937,937,937,937,1
|
|
20230725,133700,170550454,939,937,939,937,60
|
|
20230725,133600,170494225,937,937,937,937,245
|
|
20230725,133500,170264660,936,936,936,936,67
|
|
20230725,133400,170201948,930,930,930,930,0
|
|
20230725,133300,170201948,930,930,930,930,5
|
|
20230725,133200,170197298,939,939,939,939,0
|
|
20230725,133100,170197298,939,939,939,939,0
|
|
20230725,133000,170197298,939,939,939,939,10
|
|
20230725,132900,170187908,939,939,939,939,600
|
|
20230725,132800,169624508,939,939,939,939,0
|
|
20230725,132700,169624508,939,938,939,938,5
|
|
20230725,132600,169619816,939,938,939,938,2
|
|
20230725,132500,169617939,939,939,939,939,0
|
|
20230725,132400,169617939,939,936,939,936,1004
|
|
20230725,132300,168678183,936,936,936,936,0
|
|
20230725,132200,168678183,936,938,938,929,2004
|
|
20230725,132100,166815920,931,931,931,931,1000
|
|
20230725,132000,165884920,938,935,938,931,5007
|
|
20230725,131900,161212791,941,941,941,941,0
|
|
20230725,131800,161212791,941,935,941,935,4
|
|
20230725,131700,161209039,941,941,941,941,0
|
|
20230725,131600,161209039,941,941,941,941,0
|
|
20230725,131500,161209039,941,941,941,941,0
|
|
20230725,131400,161209039,941,940,941,940,2
|
|
20230725,131300,161207158,941,941,941,941,0
|
|
20230725,131200,161207158,941,935,941,935,141
|
|
20230725,131100,161075311,943,943,943,943,0
|
|
20230725,131000,161075311,943,943,943,943,0
|
|
20230725,130900,161075311,943,943,943,943,0
|
|
20230725,130800,161075311,943,943,943,943,0
|
|
20230725,130700,161075311,943,943,943,943,0
|
|
20230725,130600,161075311,943,939,943,934,502
|
|
20230725,130500,160605147,949,949,949,949,0
|
|
20230725,130400,160605147,949,949,949,949,0
|
|
20230725,130300,160605147,949,946,949,933,2288
|
|
20230725,130200,158461604,950,950,950,950,0
|
|
20230725,130100,158461604,950,950,950,950,0
|
|
20230725,130000,158461604,950,950,950,950,0
|
|
20230725,125900,158461604,950,950,950,950,0
|
|
20230725,125800,158461604,950,950,950,950,2
|
|
20230725,125700,158459704,953,951,953,951,128
|
|
20230725,125600,158337972,953,953,953,953,0
|
|
20230725,125500,158337972,953,953,953,953,0
|
|
20230725,125400,158337972,953,952,953,952,66
|
|
20230725,125300,158275139,953,953,953,953,0
|
|
20230725,125200,158275139,953,952,953,952,39
|
|
20230725,125100,158238010,953,953,953,953,0
|
|
20230725,125000,158238010,953,953,953,953,0
|
|
20230725,124900,158238010,953,953,953,953,0
|
|
20230725,124800,158238010,953,952,953,952,479
|
|
20230725,124700,157781725,952,952,952,952,0
|
|
20230725,124600,157781725,952,952,952,952,2
|
|
20230725,124500,157779821,953,952,953,943,191
|
|
20230725,124400,157598583,953,952,953,952,50
|
|
20230725,124300,157550980,953,953,953,953,0
|
|
20230725,124200,157550980,953,953,953,953,2
|
|
20230725,124100,157549074,954,953,954,953,150
|
|
20230725,124000,157405984,953,949,954,949,1109
|
|
20230725,123900,156350040,942,942,942,942,1000
|
|
20230725,123800,155408040,950,950,950,950,0
|
|
20230725,123700,155408040,950,950,950,950,2
|
|
20230725,123600,155406140,953,953,953,953,0
|
|
20230725,123500,155406140,953,953,953,953,0
|
|
20230725,123400,155406140,953,953,953,953,0
|
|
20230725,123300,155406140,953,953,953,953,0
|
|
20230725,123200,155406140,953,953,953,953,5
|
|
20230725,123100,155401375,953,953,953,953,71
|
|
20230725,123000,155333712,953,954,954,953,364
|
|
20230725,122900,154986817,954,944,954,944,10
|
|
20230725,122800,154977331,954,954,954,954,0
|
|
20230725,122700,154977331,954,953,954,953,28
|
|
20230725,122600,154950644,954,953,954,953,78
|
|
20230725,122500,154876306,954,953,954,953,52
|
|
20230725,122400,154826748,954,953,954,953,571
|
|
20230725,122300,154282583,953,953,954,953,146
|
|
20230725,122200,154143443,954,953,954,953,56
|
|
20230725,122100,154090071,953,948,953,948,6500
|
|
20230725,122000,147905705,949,943,949,943,621
|
|
20230725,121900,147320050,943,943,943,943,1
|
|
20230725,121800,147319107,943,943,943,943,530
|
|
20230725,121700,146819317,943,941,943,941,271
|
|
20230725,121600,146564302,941,941,941,941,0
|
|
20230725,121500,146564302,941,941,941,941,10
|
|
20230725,121400,146554892,941,941,941,941,100
|
|
20230725,121300,146460792,941,941,941,941,0
|
|
20230725,121200,146460792,941,941,941,941,0
|
|
20230725,121100,146460792,941,941,941,941,62
|
|
20230725,121000,146402450,941,941,941,941,0
|
|
20230725,120900,146402450,941,941,941,941,0
|
|
20230725,120800,146402450,941,941,941,941,0
|
|
20230725,120700,146402450,941,940,941,936,455
|
|
20230725,120600,145974766,940,940,940,940,62
|
|
20230725,120500,145916486,941,940,941,940,82
|
|
20230725,120400,145839404,941,941,941,941,0
|
|
20230725,120300,145839404,941,940,941,940,55
|
|
20230725,120200,145787702,941,940,941,940,56
|
|
20230725,120100,145735060,941,940,941,940,816
|
|
20230725,120000,144968018,940,940,940,940,0
|
|
20230725,115900,144968018,940,940,940,940,0
|
|
20230725,115800,144968018,940,940,940,940,0
|
|
20230725,115700,144968018,940,940,940,940,0
|
|
20230725,115600,144968018,940,940,940,940,0
|
|
20230725,115500,144968018,940,940,940,940,0
|
|
20230725,115400,144968018,940,940,940,940,0
|
|
20230725,115300,144968018,940,940,940,940,0
|
|
20230725,115200,144968018,940,940,940,940,2
|
|
20230725,115100,144966138,933,933,933,933,105
|
|
20230725,115000,144868173,940,940,940,940,0
|
|
20230725,114900,144868173,940,940,940,940,0
|
|
20230725,114800,144868173,940,940,940,940,0
|
|
20230725,114700,144868173,940,939,940,939,1490
|
|
20230725,114600,143469059,939,938,939,938,302
|
|
20230725,114500,143185782,938,938,938,938,100
|
|
20230725,114400,143091982,940,932,940,932,1456
|
|
20230725,114300,141734974,942,936,942,932,2381
|
|
20230725,114200,139511544,948,948,948,948,5
|
|
20230725,114100,139506804,948,948,948,948,0
|
|
20230725,114000,139506804,948,948,948,948,0
|
|
20230725,113900,139506804,948,948,948,948,0
|
|
20230725,113800,139506804,948,948,948,948,102
|
|
20230725,113700,139410108,948,948,948,948,0
|
|
20230725,113600,139410108,948,948,948,948,0
|
|
20230725,113500,139410108,948,948,948,948,0
|
|
20230725,113400,139410108,948,948,948,948,0
|
|
20230725,113300,139410108,948,948,948,948,5
|
|
20230725,113200,139405368,948,948,948,948,0
|
|
20230725,113100,139405368,948,948,948,948,0
|
|
20230725,113000,139405368,948,936,948,936,3
|
|
20230725,112900,139402536,948,948,948,948,0
|
|
20230725,112800,139402536,948,948,948,948,0
|
|
20230725,112700,139402536,948,948,948,948,0
|
|
20230725,112600,139402536,948,948,948,948,0
|
|
20230725,112500,139402536,948,948,948,948,0
|
|
20230725,112400,139402536,948,948,948,948,0
|
|
20230725,112300,139402536,948,948,948,948,0
|
|
20230725,112200,139402536,948,948,948,948,0
|
|
20230725,112100,139402536,948,948,948,948,1
|
|
20230725,112000,139401588,949,935,949,935,321
|
|
20230725,111900,139100977,950,946,950,946,4000
|
|
20230725,111800,135305541,950,950,950,950,0
|
|
20230725,111700,135305541,950,940,950,940,1225
|
|
20230725,111600,134142681,948,948,948,948,0
|
|
20230725,111500,134142681,948,948,948,948,0
|
|
20230725,111400,134142681,948,948,948,948,11
|
|
20230725,111300,134132253,950,938,950,938,31790
|
|
20230725,111200,104308695,938,940,940,938,10329
|
|
20230725,111100,94615817,948,948,948,948,0
|
|
20230725,111000,94615817,948,948,948,948,0
|
|
20230725,110900,94615817,948,948,948,948,1
|
|
20230725,110800,94614869,950,950,950,950,0
|
|
20230725,110700,94614869,950,950,950,950,0
|
|
20230725,110600,94614869,950,950,950,950,0
|
|
20230725,110500,94614869,950,945,950,945,1256
|
|
20230725,110400,93427939,945,951,951,938,1102
|
|
20230725,110300,92391750,953,953,953,953,0
|
|
20230725,110200,92391750,953,954,954,938,1129
|
|
20230725,110100,91327090,954,938,954,938,5170
|
|
20230725,110000,86428243,938,949,949,938,2325
|
|
20230725,105900,84245937,951,951,951,951,2
|
|
20230725,105800,84244035,941,945,945,941,626
|
|
20230725,105700,83654339,942,953,954,942,2910
|
|
20230725,105600,80910213,954,952,954,952,17
|
|
20230725,105500,80894027,953,950,953,950,36
|
|
20230725,105400,80859784,953,951,954,951,414
|
|
20230725,105300,80465957,955,954,955,954,70
|
|
20230725,105200,80399175,954,953,955,953,106
|
|
20230725,105100,80298146,953,951,953,951,3
|
|
20230725,105000,80295289,956,956,956,956,0
|
|
20230725,104900,80295289,956,954,956,954,45
|
|
20230725,104800,80252357,954,953,955,948,568
|
|
20230725,104700,79713848,959,959,959,959,0
|
|
20230725,104600,79713848,959,959,959,959,0
|
|
20230725,104500,79713848,959,949,959,949,2205
|
|
20230725,104400,77618781,950,948,950,948,337
|
|
20230725,104300,77299289,950,951,951,948,271
|
|
20230725,104200,77041777,955,951,955,950,33
|
|
20230725,104100,77010387,956,956,956,956,301
|
|
20230725,104000,76722631,956,953,956,953,113
|
|
20230725,103900,76614615,953,953,955,953,603
|
|
20230725,103800,76039178,954,965,965,948,23
|
|
20230725,103700,76017280,948,963,967,948,5542
|
|
20230725,103600,70693650,965,956,965,956,1430
|
|
20230725,103500,69324765,957,957,957,949,146
|
|
20230725,103400,69185923,958,955,969,943,10540
|
|
20230725,103300,59050808,950,944,950,944,7222
|
|
20230725,103200,52202342,944,944,944,944,100
|
|
20230725,103100,52107942,945,945,945,945,419
|
|
20230725,103000,51711987,946,943,946,943,205
|
|
20230725,102900,51518467,941,933,941,933,25751
|
|
20230725,102800,27302187,933,934,934,927,283
|
|
20230725,102700,27038272,934,929,935,929,65
|
|
20230725,102600,26977606,929,929,929,929,1073
|
|
20230725,102500,25980789,929,929,929,929,3
|
|
20230725,102400,25978002,936,936,936,936,0
|
|
20230725,102300,25978002,936,936,936,936,0
|
|
20230725,102200,25978002,936,932,936,932,62
|
|
20230725,102100,25920177,932,932,932,929,149
|
|
20230725,102000,25781553,933,932,933,932,515
|
|
20230725,101900,25301572,932,928,932,928,726
|
|
20230725,101800,24627788,928,928,928,928,0
|
|
20230725,101700,24627788,928,928,928,928,0
|
|
20230725,101600,24627788,928,928,928,928,0
|
|
20230725,101500,24627788,928,928,928,927,403
|
|
20230725,101400,24253805,928,928,928,928,0
|
|
20230725,101300,24253805,928,928,928,928,0
|
|
20230725,101200,24253805,928,928,928,928,0
|
|
20230725,101100,24253805,928,928,928,928,0
|
|
20230725,101000,24253805,928,928,928,928,0
|
|
20230725,100900,24253805,928,928,928,928,0
|
|
20230725,100800,24253805,928,928,928,928,0
|
|
20230725,100700,24253805,928,928,928,928,0
|
|
20230725,100600,24253805,928,928,928,928,1086
|
|
20230725,100500,23245997,928,927,928,923,205
|
|
20230725,100400,23056655,928,928,928,928,0
|
|
20230725,100300,23056655,928,928,928,928,0
|
|
20230725,100200,23056655,928,928,928,928,0
|
|
20230725,100100,23056655,928,927,928,927,3
|
|
20230725,100000,23053872,928,928,928,928,0
|
|
20230725,095900,23053872,928,928,928,928,0
|
|
20230725,095800,23053872,928,928,928,928,0
|
|
20230725,095700,23053872,928,928,928,928,67
|
|
20230725,095600,22991696,928,928,928,928,0
|
|
20230725,095500,22991696,928,928,928,928,0
|
|
20230725,095400,22991696,928,928,928,928,0
|
|
20230725,095300,22991696,928,928,928,928,2
|
|
20230725,095200,22989840,929,929,929,929,0
|
|
20230725,095100,22989840,929,929,929,929,410
|
|
20230725,095000,22608950,932,932,932,932,0
|
|
20230725,094900,22608950,932,930,932,930,3
|
|
20230725,094800,22606156,935,926,935,926,500
|
|
20230725,094700,22143147,926,925,926,925,200
|
|
20230725,094600,21958146,925,921,925,921,311
|
|
20230725,094500,21671651,921,921,921,921,2
|
|
20230725,094400,21669809,919,920,921,919,2573
|
|
20230725,094300,19304699,921,921,921,921,2707
|
|
20230725,094200,16811552,925,921,925,921,303
|
|
20230725,094100,16532458,921,921,921,921,2
|
|
20230725,094000,16530616,920,920,921,920,396
|
|
20230725,093900,16166294,921,921,921,920,104
|
|
20230725,093800,16070610,921,921,921,921,9
|
|
20230725,093700,16062321,921,921,921,921,2
|
|
20230725,093600,16060479,921,921,921,921,6
|
|
20230725,093500,16054953,921,921,921,921,0
|
|
20230725,093400,16054953,921,921,921,920,5
|
|
20230725,093300,16050350,921,921,921,921,0
|
|
20230725,093200,16050350,921,919,921,919,341
|
|
20230725,093100,15736967,921,921,921,921,0
|
|
20230725,093000,15736967,921,921,921,921,54
|
|
20230725,092900,15687233,921,921,921,921,0
|
|
20230725,092800,15687233,921,921,921,921,0
|
|
20230725,092700,15687233,921,919,921,919,202
|
|
20230725,092600,15501591,921,919,921,919,433
|
|
20230725,092500,15103656,919,918,919,918,3
|
|
20230725,092400,15100900,919,920,920,916,1998
|
|
20230725,092300,13268821,918,919,921,918,124
|
|
20230725,092200,13154880,921,921,921,921,0
|
|
20230725,092100,13154880,921,921,921,921,0
|
|
20230725,092000,13154880,921,918,921,918,702
|
|
20230725,091900,12510438,921,919,921,919,907
|
|
20230725,091800,11676897,921,917,921,917,12
|
|
20230725,091700,11665885,924,920,924,920,201
|
|
20230725,091600,11480945,921,921,921,921,0
|
|
20230725,091500,11480945,921,921,921,920,306
|
|
20230725,091400,11199422,922,920,922,920,24
|
|
20230725,091300,11177300,924,920,924,920,59
|
|
20230725,091200,11123004,926,926,926,926,0
|
|
20230725,091100,11123004,926,917,926,917,2102
|
|
20230725,091000,9177452,926,927,927,918,762
|
|
20230725,090900,8477902,918,919,928,918,1650
|
|
20230725,090800,6961716,930,933,934,920,106
|
|
20230725,090700,6864148,934,937,937,919,235
|
|
20230725,090600,6644407,939,939,939,939,13
|
|
20230725,090500,6632200,943,919,947,918,632
|
|
20230725,090400,6050368,925,925,925,919,984
|
|
20230725,090300,5146048,920,926,926,920,721
|
|
20230725,090200,4481078,950,950,950,950,0
|
|
20230725,090100,4481078,950,919,950,919,567
|
|
20230725,090000,3956357,920,919,920,919,4305
|