621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191800,496656543,815,815,815,815,16301
|
|
20230725,191700,496656543,815,815,815,815,0
|
|
20230725,191600,496656543,815,815,815,815,0
|
|
20230725,191500,496656543,815,815,815,815,0
|
|
20230725,191400,496656543,815,815,815,815,0
|
|
20230725,191300,496656543,815,815,815,815,0
|
|
20230725,191200,496656543,815,815,815,815,0
|
|
20230725,191100,496656543,815,815,815,815,0
|
|
20230725,191000,496656543,815,815,815,815,0
|
|
20230725,190900,496656543,815,815,815,815,0
|
|
20230725,190800,496656543,815,815,815,815,0
|
|
20230725,190700,496656543,815,815,815,815,0
|
|
20230725,190600,496656543,815,815,815,815,0
|
|
20230725,190500,496656543,815,815,815,815,0
|
|
20230725,190400,496656543,815,815,815,815,0
|
|
20230725,190300,496656543,815,815,815,815,0
|
|
20230725,190200,496656543,815,815,815,815,0
|
|
20230725,190100,496656543,815,815,815,815,0
|
|
20230725,190000,496656543,815,815,815,815,0
|
|
20230725,185900,496656543,815,815,815,815,0
|
|
20230725,185800,496656543,815,815,815,815,0
|
|
20230725,185700,496656543,815,815,815,815,0
|
|
20230725,185600,496656543,815,815,815,815,0
|
|
20230725,185500,496656543,815,815,815,815,0
|
|
20230725,185400,496656543,815,815,815,815,0
|
|
20230725,185300,496656543,815,815,815,815,0
|
|
20230725,185200,496656543,815,815,815,815,0
|
|
20230725,185100,496656543,815,815,815,815,0
|
|
20230725,185000,496656543,815,815,815,815,0
|
|
20230725,184900,496656543,815,815,815,815,0
|
|
20230725,184800,496656543,815,815,815,815,16301
|
|
20230725,184700,496656543,815,815,815,815,0
|
|
20230725,184600,496656543,815,815,815,815,0
|
|
20230725,184500,496656543,815,815,815,815,0
|
|
20230725,184400,496656543,815,815,815,815,0
|
|
20230725,184300,496656543,815,815,815,815,0
|
|
20230725,184200,496656543,815,815,815,815,0
|
|
20230725,184100,496656543,815,815,815,815,0
|
|
20230725,184000,496656543,815,815,815,815,0
|
|
20230725,183900,496656543,815,815,815,815,0
|
|
20230725,183800,496656543,815,815,815,815,0
|
|
20230725,183700,496656543,815,815,815,815,0
|
|
20230725,183600,496656543,815,815,815,815,0
|
|
20230725,183500,496656543,815,815,815,815,0
|
|
20230725,183400,496656543,815,815,815,815,0
|
|
20230725,183300,496656543,815,815,815,815,0
|
|
20230725,183200,496656543,815,815,815,815,0
|
|
20230725,183100,496656543,815,815,815,815,0
|
|
20230725,183000,496656543,815,815,815,815,0
|
|
20230725,182900,496656543,815,815,815,815,0
|
|
20230725,182800,496656543,815,815,815,815,0
|
|
20230725,182700,496656543,815,815,815,815,0
|
|
20230725,182600,496656543,815,815,815,815,0
|
|
20230725,182500,496656543,815,815,815,815,0
|
|
20230725,182400,496656543,815,815,815,815,0
|
|
20230725,182300,496656543,815,815,815,815,0
|
|
20230725,182200,496656543,815,815,815,815,0
|
|
20230725,182100,496656543,815,815,815,815,0
|
|
20230725,182000,496656543,815,815,815,815,0
|
|
20230725,181900,496656543,815,815,815,815,0
|
|
20230725,181800,496656543,815,815,815,815,16301
|
|
20230725,181700,496656543,815,815,815,815,0
|
|
20230725,181600,496656543,815,815,815,815,0
|
|
20230725,181500,496656543,815,815,815,815,0
|
|
20230725,181400,496656543,815,815,815,815,0
|
|
20230725,181300,496656543,815,815,815,815,0
|
|
20230725,181200,496656543,815,815,815,815,0
|
|
20230725,181100,496656543,815,815,815,815,0
|
|
20230725,181000,496656543,815,815,815,815,0
|
|
20230725,180900,496656543,815,815,815,815,0
|
|
20230725,180800,496656543,815,815,815,815,0
|
|
20230725,180700,496656543,815,815,815,815,0
|
|
20230725,180600,496656543,815,815,815,815,0
|
|
20230725,180500,496656543,815,815,815,815,0
|
|
20230725,180400,496656543,815,815,815,815,0
|
|
20230725,180300,496656543,815,815,815,815,0
|
|
20230725,180200,496656543,815,815,815,815,0
|
|
20230725,180100,496656543,815,815,815,815,0
|
|
20230725,180000,496656543,815,815,815,815,0
|
|
20230725,175900,496656543,815,815,815,815,0
|
|
20230725,175800,496656543,815,815,815,815,0
|
|
20230725,175700,496656543,815,815,815,815,0
|
|
20230725,175600,496656543,815,815,815,815,0
|
|
20230725,175500,496656543,815,815,815,815,0
|
|
20230725,175400,496656543,815,815,815,815,0
|
|
20230725,175300,496656543,815,815,815,815,0
|
|
20230725,175200,496656543,815,815,815,815,0
|
|
20230725,175100,496656543,815,815,815,815,0
|
|
20230725,175000,496656543,815,815,815,815,0
|
|
20230725,174900,496656543,815,815,815,815,0
|
|
20230725,174800,496656543,815,815,815,815,16301
|
|
20230725,174700,496656543,815,815,815,815,0
|
|
20230725,174600,496656543,815,815,815,815,0
|
|
20230725,174500,496656543,815,815,815,815,0
|
|
20230725,174400,496656543,815,815,815,815,0
|
|
20230725,174300,496656543,815,815,815,815,0
|
|
20230725,174200,496656543,815,815,815,815,0
|
|
20230725,174100,496656543,815,815,815,815,0
|
|
20230725,174000,496656543,815,815,815,815,0
|
|
20230725,173900,496656543,815,815,815,815,0
|
|
20230725,173800,496656543,815,815,815,815,0
|
|
20230725,173700,496656543,815,815,815,815,0
|
|
20230725,173600,496656543,815,815,815,815,0
|
|
20230725,173500,496656543,815,815,815,815,0
|
|
20230725,173400,496656543,815,815,815,815,0
|
|
20230725,173300,496656543,815,815,815,815,0
|
|
20230725,173200,496656543,815,815,815,815,0
|
|
20230725,173100,496656543,815,815,815,815,0
|
|
20230725,173000,496656543,815,815,815,815,0
|
|
20230725,172900,496656543,815,815,815,815,0
|
|
20230725,172800,496656543,815,815,815,815,0
|
|
20230725,172700,496656543,815,815,815,815,0
|
|
20230725,172600,496656543,815,815,815,815,0
|
|
20230725,172500,496656543,815,815,815,815,0
|
|
20230725,172400,496656543,815,815,815,815,0
|
|
20230725,172300,496656543,815,815,815,815,0
|
|
20230725,172200,496656543,815,815,815,815,0
|
|
20230725,172100,496656543,815,815,815,815,0
|
|
20230725,172000,496656543,815,815,815,815,0
|
|
20230725,171900,496656543,815,815,815,815,0
|
|
20230725,171800,496656543,815,815,815,815,16301
|
|
20230725,171700,496656543,815,815,815,815,0
|
|
20230725,171600,496656543,815,815,815,815,0
|
|
20230725,171500,496656543,815,815,815,815,0
|
|
20230725,171400,496656543,815,815,815,815,0
|
|
20230725,171300,496656543,815,815,815,815,0
|
|
20230725,171200,496656543,815,815,815,815,0
|
|
20230725,171100,496656543,815,815,815,815,0
|
|
20230725,171000,496656543,815,815,815,815,0
|
|
20230725,170900,496656543,815,815,815,815,0
|
|
20230725,170800,496656543,815,815,815,815,0
|
|
20230725,170700,496656543,815,815,815,815,0
|
|
20230725,170600,496656543,815,815,815,815,0
|
|
20230725,170500,496656543,815,815,815,815,0
|
|
20230725,170400,496656543,815,815,815,815,0
|
|
20230725,170300,496656543,815,815,815,815,0
|
|
20230725,170200,496656543,815,815,815,815,0
|
|
20230725,170100,496656543,815,815,815,815,0
|
|
20230725,170000,496656543,815,815,815,815,0
|
|
20230725,165900,496656543,815,815,815,815,0
|
|
20230725,165800,496656543,815,815,815,815,0
|
|
20230725,165700,496656543,815,815,815,815,0
|
|
20230725,165600,496656543,815,815,815,815,0
|
|
20230725,165500,496656543,815,815,815,815,0
|
|
20230725,165400,496656543,815,815,815,815,0
|
|
20230725,165300,496656543,815,815,815,815,0
|
|
20230725,165200,496656543,815,815,815,815,0
|
|
20230725,165100,496656543,815,815,815,815,0
|
|
20230725,165000,496656543,815,815,815,815,0
|
|
20230725,164900,496656543,815,815,815,815,0
|
|
20230725,164800,496656543,815,815,815,815,16301
|
|
20230725,164700,496656543,815,815,815,815,0
|
|
20230725,164600,496656543,815,815,815,815,0
|
|
20230725,164500,496656543,815,815,815,815,0
|
|
20230725,164400,496656543,815,815,815,815,0
|
|
20230725,164300,496656543,815,815,815,815,0
|
|
20230725,164200,496656543,815,815,815,815,0
|
|
20230725,164100,496656543,815,815,815,815,0
|
|
20230725,164000,496656543,815,815,815,815,0
|
|
20230725,163900,496656543,815,815,815,815,0
|
|
20230725,163800,496656543,815,815,815,815,0
|
|
20230725,163700,496656543,815,815,815,815,0
|
|
20230725,163600,496656543,815,815,815,815,0
|
|
20230725,163500,496656543,815,815,815,815,0
|
|
20230725,163400,496656543,815,815,815,815,0
|
|
20230725,163300,496656543,815,815,815,815,0
|
|
20230725,163200,496656543,815,815,815,815,0
|
|
20230725,163100,496656543,815,815,815,815,0
|
|
20230725,163000,496656543,815,815,815,815,0
|
|
20230725,162900,496656543,815,815,815,815,0
|
|
20230725,162800,496656543,815,815,815,815,0
|
|
20230725,162700,496656543,815,815,815,815,0
|
|
20230725,162600,496656543,815,815,815,815,0
|
|
20230725,162500,496656543,815,815,815,815,0
|
|
20230725,162400,496656543,815,815,815,815,0
|
|
20230725,162300,496656543,815,815,815,815,0
|
|
20230725,162200,496656543,815,815,815,815,0
|
|
20230725,162100,496656543,815,815,815,815,0
|
|
20230725,162000,496656543,815,815,815,815,0
|
|
20230725,161900,496656543,815,815,815,815,0
|
|
20230725,161800,496656543,815,815,815,815,16301
|
|
20230725,161700,496656543,815,815,815,815,0
|
|
20230725,161600,496656543,815,815,815,815,0
|
|
20230725,161500,496656543,815,815,815,815,0
|
|
20230725,161400,496656543,815,815,815,815,0
|
|
20230725,161300,496656543,815,815,815,815,0
|
|
20230725,161200,496656543,815,815,815,815,0
|
|
20230725,161100,496656543,815,815,815,815,0
|
|
20230725,161000,496656543,815,815,815,815,0
|
|
20230725,160900,496656543,815,815,815,815,0
|
|
20230725,160800,496656543,815,815,815,815,0
|
|
20230725,160700,496656543,815,815,815,815,0
|
|
20230725,160600,496656543,815,815,815,815,0
|
|
20230725,160500,496656543,815,815,815,815,0
|
|
20230725,160400,496656543,815,815,815,815,0
|
|
20230725,160300,496656543,815,815,815,815,0
|
|
20230725,160200,496656543,815,815,815,815,0
|
|
20230725,160100,496656543,815,815,815,815,0
|
|
20230725,160000,496656543,815,815,815,815,0
|
|
20230725,155900,496656543,815,815,815,815,0
|
|
20230725,155800,496656543,815,815,815,815,0
|
|
20230725,155700,496656543,815,815,815,815,0
|
|
20230725,155600,496656543,815,815,815,815,0
|
|
20230725,155500,496656543,815,815,815,815,0
|
|
20230725,155400,496656543,815,815,815,815,0
|
|
20230725,155300,496656543,815,815,815,815,0
|
|
20230725,155200,496656543,815,815,815,815,0
|
|
20230725,155100,496656543,815,815,815,815,0
|
|
20230725,155000,496656543,815,815,815,815,0
|
|
20230725,154900,496656543,815,815,815,815,0
|
|
20230725,154800,496656543,815,815,815,815,16301
|
|
20230725,154700,496656543,815,815,815,815,0
|
|
20230725,154600,496656543,815,815,815,815,0
|
|
20230725,154500,496656543,815,815,815,815,0
|
|
20230725,154400,496656543,815,815,815,815,0
|
|
20230725,154300,496656543,815,815,815,815,0
|
|
20230725,154200,496656543,815,815,815,815,0
|
|
20230725,154100,496656543,815,815,815,815,0
|
|
20230725,154000,496656543,815,815,815,815,0
|
|
20230725,153900,496656543,815,815,815,815,0
|
|
20230725,153800,496656543,815,815,815,815,0
|
|
20230725,153700,496656543,815,815,815,815,0
|
|
20230725,153600,496656543,815,815,815,815,0
|
|
20230725,153500,496656543,815,815,815,815,0
|
|
20230725,153400,496656543,815,815,815,815,0
|
|
20230725,153300,496656543,815,815,815,815,0
|
|
20230725,153200,496656543,815,815,815,815,0
|
|
20230725,153100,496656543,815,815,815,815,0
|
|
20230725,153000,496656543,815,815,815,815,16301
|
|
20230725,152900,483371228,828,828,828,828,0
|
|
20230725,152800,483371228,828,828,828,828,0
|
|
20230725,152700,483371228,828,828,828,828,0
|
|
20230725,152600,483371228,828,828,828,828,0
|
|
20230725,152500,483371228,828,828,828,828,0
|
|
20230725,152400,483371228,828,828,828,828,0
|
|
20230725,152300,483371228,828,828,828,828,0
|
|
20230725,152200,483371228,828,828,828,828,0
|
|
20230725,152100,483371228,828,828,828,828,0
|
|
20230725,152000,483371228,828,828,828,828,0
|
|
20230725,151900,483371228,828,828,828,828,0
|
|
20230725,151800,483371228,828,828,828,828,0
|
|
20230725,151700,483371228,828,828,828,828,71
|
|
20230725,151600,483312440,828,828,828,828,500
|
|
20230725,151500,482898440,828,829,829,828,1438
|
|
20230725,151400,481706393,829,829,829,829,88
|
|
20230725,151300,481633441,830,830,830,830,1
|
|
20230725,151200,481632611,823,823,823,823,1
|
|
20230725,151100,481631788,832,832,832,832,1
|
|
20230725,151000,481630956,818,823,823,818,2000
|
|
20230725,150900,479990201,815,832,832,815,4445
|
|
20230725,150800,476346564,822,822,822,822,3333
|
|
20230725,150700,473606838,836,822,836,821,241
|
|
20230725,150600,473408820,820,820,822,820,1655
|
|
20230725,150500,472051330,820,828,828,820,6402
|
|
20230725,150400,466791923,826,826,826,826,0
|
|
20230725,150300,466791923,826,839,839,826,4115
|
|
20230725,150200,463385088,835,837,839,835,41
|
|
20230725,150100,463350767,839,839,839,839,0
|
|
20230725,150000,463350767,839,835,839,835,69
|
|
20230725,145900,463293145,839,838,839,838,39
|
|
20230725,145800,463260462,839,837,839,836,939
|
|
20230725,145700,462472745,835,835,835,835,112
|
|
20230725,145600,462379225,835,835,835,835,0
|
|
20230725,145500,462379225,835,835,835,835,0
|
|
20230725,145400,462379225,835,835,835,835,10
|
|
20230725,145300,462370875,835,835,835,835,1
|
|
20230725,145200,462370040,837,837,837,837,0
|
|
20230725,145100,462370040,837,836,837,836,2
|
|
20230725,145000,462368367,831,834,834,831,3400
|
|
20230725,144900,459538561,837,837,837,837,0
|
|
20230725,144800,459538561,837,837,837,837,2
|
|
20230725,144700,459536887,837,836,837,836,2
|
|
20230725,144600,459535214,837,837,837,836,18
|
|
20230725,144500,459520149,837,837,837,837,27
|
|
20230725,144400,459497550,837,837,837,837,0
|
|
20230725,144300,459497550,837,837,837,837,9
|
|
20230725,144200,459490017,836,833,836,833,27
|
|
20230725,144100,459467481,833,826,833,826,5975
|
|
20230725,144000,454532058,826,826,826,826,630
|
|
20230725,143900,454011678,826,826,826,821,2899
|
|
20230725,143800,451622971,826,826,826,826,56
|
|
20230725,143700,451576715,826,826,826,826,71
|
|
20230725,143600,451518069,825,825,825,825,0
|
|
20230725,143500,451518069,825,825,825,825,0
|
|
20230725,143400,451518069,825,825,826,825,5004
|
|
20230725,143300,447385154,824,824,824,824,0
|
|
20230725,143200,447385154,824,825,825,824,290
|
|
20230725,143100,447145994,825,826,826,825,1768
|
|
20230725,143000,445686260,826,823,826,823,718
|
|
20230725,142900,445093828,823,825,826,823,548
|
|
20230725,142800,444642172,825,827,827,825,130
|
|
20230725,142700,444534862,824,824,824,824,100
|
|
20230725,142600,444452462,822,830,830,820,20245
|
|
20230725,142500,427743831,830,830,830,830,512
|
|
20230725,142400,427318871,829,830,830,829,5487
|
|
20230725,142300,422765052,830,837,837,830,4690
|
|
20230725,142200,418867224,831,838,838,830,15000
|
|
20230725,142100,406382115,836,836,836,836,0
|
|
20230725,142000,406382115,836,838,838,836,667
|
|
20230725,141900,405824291,839,839,839,839,0
|
|
20230725,141800,405824291,839,840,840,839,1838
|
|
20230725,141700,404281216,840,840,840,840,131
|
|
20230725,141600,404171176,840,840,840,840,0
|
|
20230725,141500,404171176,840,840,840,840,94
|
|
20230725,141400,404092216,840,844,844,840,15047
|
|
20230725,141300,391410854,845,845,845,845,0
|
|
20230725,141200,391410854,845,845,845,845,131
|
|
20230725,141100,391300159,844,844,844,844,1
|
|
20230725,141000,391299315,844,844,844,844,0
|
|
20230725,140900,391299315,844,844,844,844,3
|
|
20230725,140800,391296783,845,845,845,845,227
|
|
20230725,140700,391104968,845,844,845,844,647
|
|
20230725,140600,390558255,845,844,845,844,299
|
|
20230725,140500,390305874,844,844,844,844,100
|
|
20230725,140400,390221474,845,845,845,845,0
|
|
20230725,140300,390221474,845,847,847,845,252
|
|
20230725,140200,390008480,848,848,848,848,0
|
|
20230725,140100,390008480,848,848,848,848,0
|
|
20230725,140000,390008480,848,848,848,848,796
|
|
20230725,135900,389333472,853,853,853,853,0
|
|
20230725,135800,389333472,853,853,853,853,1
|
|
20230725,135700,389332619,845,845,845,845,0
|
|
20230725,135600,389332619,845,845,845,845,0
|
|
20230725,135500,389332619,845,845,845,845,0
|
|
20230725,135400,389332619,845,845,845,845,0
|
|
20230725,135300,389332619,845,845,845,845,0
|
|
20230725,135200,389332619,845,845,845,845,0
|
|
20230725,135100,389332619,845,849,849,845,10000
|
|
20230725,135000,380879560,849,849,849,849,500
|
|
20230725,134900,380455060,850,850,850,850,1
|
|
20230725,134800,380454210,849,849,849,849,0
|
|
20230725,134700,380454210,849,850,850,849,2
|
|
20230725,134600,380452511,850,850,850,850,40
|
|
20230725,134500,380418511,850,859,861,850,9961
|
|
20230725,134400,371950278,856,856,856,856,0
|
|
20230725,134300,371950278,856,856,856,856,0
|
|
20230725,134200,371950278,856,856,856,856,0
|
|
20230725,134100,371950278,856,856,856,856,0
|
|
20230725,134000,371950278,856,856,856,856,0
|
|
20230725,133900,371950278,856,856,856,856,0
|
|
20230725,133800,371950278,856,856,856,856,1
|
|
20230725,133700,371949422,858,858,858,858,0
|
|
20230725,133600,371949422,858,858,858,858,0
|
|
20230725,133500,371949422,858,858,858,858,0
|
|
20230725,133400,371949422,858,858,858,858,0
|
|
20230725,133300,371949422,858,858,858,858,1
|
|
20230725,133200,371948564,858,858,858,858,1026
|
|
20230725,133100,371068256,867,867,867,867,2
|
|
20230725,133000,371066522,862,862,862,862,1
|
|
20230725,132900,371065660,850,867,867,850,10000
|
|
20230725,132800,362544227,869,869,869,869,0
|
|
20230725,132700,362544227,869,869,869,869,0
|
|
20230725,132600,362544227,869,869,869,869,0
|
|
20230725,132500,362544227,869,869,869,869,1
|
|
20230725,132400,362543358,850,873,873,850,10007
|
|
20230725,132300,354011703,874,874,874,874,0
|
|
20230725,132200,354011703,874,874,874,874,0
|
|
20230725,132100,354011703,874,874,874,874,0
|
|
20230725,132000,354011703,874,874,874,874,0
|
|
20230725,131900,354011703,874,874,874,874,9
|
|
20230725,131800,354003837,874,874,874,874,1
|
|
20230725,131700,354002963,874,874,874,874,10000
|
|
20230725,131600,345262963,874,874,874,874,0
|
|
20230725,131500,345262963,874,874,874,874,0
|
|
20230725,131400,345262963,874,874,874,874,1
|
|
20230725,131300,345262089,873,870,873,870,1121
|
|
20230725,131200,344286816,875,875,875,875,0
|
|
20230725,131100,344286816,875,875,875,874,2365
|
|
20230725,131000,342217444,881,881,881,881,0
|
|
20230725,130900,342217444,881,881,881,881,0
|
|
20230725,130800,342217444,881,881,881,881,0
|
|
20230725,130700,342217444,881,881,881,881,0
|
|
20230725,130600,342217444,881,881,881,881,0
|
|
20230725,130500,342217444,881,881,881,881,1
|
|
20230725,130400,342216563,879,879,879,879,400
|
|
20230725,130300,341864963,881,881,881,881,0
|
|
20230725,130200,341864963,881,879,881,854,5400
|
|
20230725,130100,337183928,880,880,880,880,603
|
|
20230725,130000,336653288,881,882,882,881,535
|
|
20230725,125900,336181436,882,882,882,882,1
|
|
20230725,125800,336180554,883,883,883,883,18
|
|
20230725,125700,336164660,884,884,884,884,18
|
|
20230725,125600,336148748,885,886,886,885,299
|
|
20230725,125500,335883952,887,887,887,887,0
|
|
20230725,125400,335883952,887,886,887,886,311
|
|
20230725,125300,335608395,887,887,887,887,0
|
|
20230725,125200,335608395,887,887,887,887,0
|
|
20230725,125100,335608395,887,887,887,887,0
|
|
20230725,125000,335608395,887,887,887,887,0
|
|
20230725,124900,335608395,887,887,891,887,4
|
|
20230725,124800,335604843,890,893,893,890,1069
|
|
20230725,124700,334652404,894,894,894,894,0
|
|
20230725,124600,334652404,894,894,894,894,0
|
|
20230725,124500,334652404,894,894,894,894,20
|
|
20230725,124400,334634524,894,894,894,894,0
|
|
20230725,124300,334634524,894,891,894,891,4
|
|
20230725,124200,334630954,890,890,890,890,400
|
|
20230725,124100,334274954,890,890,890,890,0
|
|
20230725,124000,334274954,890,890,890,890,10
|
|
20230725,123900,334266054,890,890,890,890,0
|
|
20230725,123800,334266054,890,884,890,884,108
|
|
20230725,123700,334170576,884,884,884,884,0
|
|
20230725,123600,334170576,884,884,884,884,0
|
|
20230725,123500,334170576,884,884,884,884,106
|
|
20230725,123400,334076872,884,884,884,884,100
|
|
20230725,123300,333988472,884,884,884,884,156
|
|
20230725,123200,333850568,883,883,883,883,0
|
|
20230725,123100,333850568,883,883,883,883,0
|
|
20230725,123000,333850568,883,883,883,883,599
|
|
20230725,122900,333321651,884,884,884,884,0
|
|
20230725,122800,333321651,884,884,884,884,0
|
|
20230725,122700,333321651,884,884,884,884,0
|
|
20230725,122600,333321651,884,884,884,884,86
|
|
20230725,122500,333245627,884,884,884,884,83
|
|
20230725,122400,333172255,884,884,884,884,2277
|
|
20230725,122300,331159387,884,884,884,884,0
|
|
20230725,122200,331159387,884,884,884,884,0
|
|
20230725,122100,331159387,884,883,884,883,3313
|
|
20230725,122000,328230696,883,882,884,882,2453
|
|
20230725,121900,326065146,883,883,883,883,0
|
|
20230725,121800,326065146,883,883,883,883,1
|
|
20230725,121700,326064263,875,893,893,875,120000
|
|
20230725,121600,220876354,895,892,895,892,352
|
|
20230725,121500,220561374,895,895,895,895,207
|
|
20230725,121400,220376109,895,895,895,892,345
|
|
20230725,121300,220067634,891,891,891,891,117
|
|
20230725,121200,219963387,891,893,893,891,583
|
|
20230725,121100,219443666,892,891,892,891,518
|
|
20230725,121000,218981728,891,891,891,891,340
|
|
20230725,120900,218678788,891,891,891,891,1000
|
|
20230725,120800,217787788,891,891,891,891,2
|
|
20230725,120700,217786006,898,898,898,898,0
|
|
20230725,120600,217786006,898,897,898,897,118
|
|
20230725,120500,217680129,899,862,899,862,40913
|
|
20230725,120400,182055552,862,862,862,862,0
|
|
20230725,120300,182055552,862,860,862,860,3910
|
|
20230725,120200,178692907,860,860,860,860,10
|
|
20230725,120100,178684307,860,856,860,856,2278
|
|
20230725,120000,176725685,859,859,859,859,0
|
|
20230725,115900,176725685,859,859,859,859,0
|
|
20230725,115800,176725685,859,859,859,859,1
|
|
20230725,115700,176724826,858,855,858,855,334
|
|
20230725,115600,176439250,855,855,855,855,0
|
|
20230725,115500,176439250,855,855,855,855,2000
|
|
20230725,115400,174729250,855,855,855,855,0
|
|
20230725,115300,174729250,855,855,855,855,92
|
|
20230725,115200,174650590,855,855,855,855,0
|
|
20230725,115100,174650590,855,855,855,855,0
|
|
20230725,115000,174650590,855,855,855,855,0
|
|
20230725,114900,174650590,855,855,855,855,0
|
|
20230725,114800,174650590,855,855,855,855,0
|
|
20230725,114700,174650590,855,855,855,855,0
|
|
20230725,114600,174650590,855,855,855,855,0
|
|
20230725,114500,174650590,855,855,855,855,1
|
|
20230725,114400,174649735,850,850,850,850,0
|
|
20230725,114300,174649735,850,850,850,850,0
|
|
20230725,114200,174649735,850,850,850,850,881
|
|
20230725,114100,173900885,848,848,848,848,0
|
|
20230725,114000,173900885,848,848,848,848,0
|
|
20230725,113900,173900885,848,848,848,848,0
|
|
20230725,113800,173900885,848,848,848,848,0
|
|
20230725,113700,173900885,848,848,848,848,200
|
|
20230725,113600,173731285,848,848,848,848,0
|
|
20230725,113500,173731285,848,848,848,848,0
|
|
20230725,113400,173731285,848,848,848,848,0
|
|
20230725,113300,173731285,848,848,848,848,0
|
|
20230725,113200,173731285,848,848,848,848,0
|
|
20230725,113100,173731285,848,848,848,848,0
|
|
20230725,113000,173731285,848,848,848,848,500
|
|
20230725,112900,173307285,849,850,850,849,2999
|
|
20230725,112800,170758185,850,850,850,850,1170
|
|
20230725,112700,169763685,852,852,852,852,1
|
|
20230725,112600,169762833,850,850,850,850,1291
|
|
20230725,112500,168665483,850,850,850,850,75
|
|
20230725,112400,168601733,848,848,848,848,358
|
|
20230725,112300,168298149,850,850,850,850,0
|
|
20230725,112200,168298149,850,850,850,850,1
|
|
20230725,112100,168297299,850,850,850,850,1
|
|
20230725,112000,168296449,848,848,848,848,0
|
|
20230725,111900,168296449,848,850,850,848,732
|
|
20230725,111800,167674449,850,850,850,850,0
|
|
20230725,111700,167674449,850,850,850,850,0
|
|
20230725,111600,167674449,850,850,850,850,6
|
|
20230725,111500,167669349,852,852,852,852,121
|
|
20230725,111400,167566257,852,852,852,852,878
|
|
20230725,111300,166818201,855,855,855,855,10
|
|
20230725,111200,166809651,855,855,855,855,0
|
|
20230725,111100,166809651,855,855,855,855,0
|
|
20230725,111000,166809651,855,855,855,855,0
|
|
20230725,110900,166809651,855,855,855,855,0
|
|
20230725,110800,166809651,855,855,855,855,0
|
|
20230725,110700,166809651,855,855,855,855,0
|
|
20230725,110600,166809651,855,854,855,836,20001
|
|
20230725,110500,150046880,855,854,857,854,589
|
|
20230725,110400,149543283,853,853,853,853,297
|
|
20230725,110300,149289942,853,852,853,852,160
|
|
20230725,110200,149153531,852,850,852,850,1304
|
|
20230725,110100,148045129,850,850,850,850,0
|
|
20230725,110000,148045129,850,850,850,850,0
|
|
20230725,105900,148045129,850,850,850,850,0
|
|
20230725,105800,148045129,850,850,850,850,2000
|
|
20230725,105700,146345129,850,850,850,850,1698
|
|
20230725,105600,144901829,852,852,852,852,0
|
|
20230725,105500,144901829,852,852,852,852,225
|
|
20230725,105400,144710129,852,848,852,848,11200
|
|
20230725,105300,135175875,849,849,849,849,99
|
|
20230725,105200,135091824,850,850,850,850,0
|
|
20230725,105100,135091824,850,850,850,850,0
|
|
20230725,105000,135091824,850,850,850,850,300
|
|
20230725,104900,134836824,850,850,850,850,0
|
|
20230725,104800,134836824,850,850,850,850,0
|
|
20230725,104700,134836824,850,849,850,849,2
|
|
20230725,104600,134835125,846,846,846,846,100
|
|
20230725,104500,134750525,846,846,846,846,0
|
|
20230725,104400,134750525,846,846,846,846,0
|
|
20230725,104300,134750525,846,846,846,846,0
|
|
20230725,104200,134750525,846,846,846,846,0
|
|
20230725,104100,134750525,846,846,846,846,0
|
|
20230725,104000,134750525,846,840,846,840,53
|
|
20230725,103900,134705980,840,840,840,840,12005
|
|
20230725,103800,124621780,839,839,839,839,2002
|
|
20230725,103700,122942102,839,839,839,839,2
|
|
20230725,103600,122940424,839,839,839,839,0
|
|
20230725,103500,122940424,839,839,839,839,1
|
|
20230725,103400,122939585,834,835,835,834,1999
|
|
20230725,103300,121272418,840,835,840,835,254
|
|
20230725,103200,121060061,835,835,835,835,0
|
|
20230725,103100,121060061,835,835,835,835,2
|
|
20230725,103000,121058391,834,834,834,834,0
|
|
20230725,102900,121058391,834,834,834,834,10
|
|
20230725,102800,121050051,834,834,834,834,0
|
|
20230725,102700,121050051,834,834,834,834,1
|
|
20230725,102600,121049217,830,830,830,830,0
|
|
20230725,102500,121049217,830,830,830,830,0
|
|
20230725,102400,121049217,830,830,830,830,0
|
|
20230725,102300,121049217,830,836,836,830,2
|
|
20230725,102200,121047551,829,829,829,829,0
|
|
20230725,102100,121047551,829,831,831,829,3
|
|
20230725,102000,121045061,837,837,837,837,0
|
|
20230725,101900,121045061,837,837,837,837,3
|
|
20230725,101800,121042550,838,839,839,832,152
|
|
20230725,101700,120916004,839,837,839,837,100
|
|
20230725,101600,120832124,830,840,840,830,20000
|
|
20230725,101500,104186852,840,852,852,840,10000
|
|
20230725,101400,95777583,852,852,852,852,1
|
|
20230725,101300,95776731,851,851,851,851,0
|
|
20230725,101200,95776731,851,851,851,851,0
|
|
20230725,101100,95776731,851,850,851,850,340
|
|
20230725,101000,95487401,851,848,851,848,3000
|
|
20230725,100900,92935626,848,848,848,848,0
|
|
20230725,100800,92935626,848,848,848,848,0
|
|
20230725,100700,92935626,848,848,848,848,2
|
|
20230725,100600,92933930,848,848,848,848,1
|
|
20230725,100500,92933082,847,847,847,847,0
|
|
20230725,100400,92933082,847,847,847,847,0
|
|
20230725,100300,92933082,847,847,847,847,0
|
|
20230725,100200,92933082,847,847,847,847,0
|
|
20230725,100100,92933082,847,847,847,847,0
|
|
20230725,100000,92933082,847,847,847,847,100
|
|
20230725,095900,92848382,847,847,847,847,10
|
|
20230725,095800,92839912,847,843,847,843,148
|
|
20230725,095700,92714709,842,840,842,840,2238
|
|
20230725,095600,90834786,840,840,840,840,314
|
|
20230725,095500,90571026,841,840,845,840,3794
|
|
20230725,095400,87382941,840,840,840,840,0
|
|
20230725,095300,87382941,840,840,840,840,0
|
|
20230725,095200,87382941,840,840,840,840,1
|
|
20230725,095100,87382101,839,840,840,839,131
|
|
20230725,095000,87272066,840,840,840,840,128
|
|
20230725,094900,87164546,840,844,844,840,1327
|
|
20230725,094800,86049209,849,849,849,849,0
|
|
20230725,094700,86049209,849,849,849,849,0
|
|
20230725,094600,86049209,849,849,849,849,0
|
|
20230725,094500,86049209,849,849,849,849,586
|
|
20230725,094400,85551695,841,841,841,841,2
|
|
20230725,094300,85550013,840,840,840,840,0
|
|
20230725,094200,85550013,840,842,842,840,5000
|
|
20230725,094100,81346094,840,851,851,840,177
|
|
20230725,094000,81196892,851,851,852,851,1218
|
|
20230725,093900,80159600,852,852,852,852,0
|
|
20230725,093800,80159600,852,850,852,850,89
|
|
20230725,093700,80083850,852,852,852,852,39
|
|
20230725,093600,80050622,859,845,859,845,1071
|
|
20230725,093500,79145585,845,845,845,845,13
|
|
20230725,093400,79134600,845,845,845,845,80
|
|
20230725,093300,79067000,845,845,845,845,5
|
|
20230725,093200,79062775,845,845,845,845,32
|
|
20230725,093100,79035735,843,843,843,843,3
|
|
20230725,093000,79033206,843,844,845,843,230
|
|
20230725,092900,78838888,845,845,845,845,0
|
|
20230725,092800,78838888,845,845,845,845,220
|
|
20230725,092700,78652988,845,844,845,844,194
|
|
20230725,092600,78489134,844,844,844,844,152
|
|
20230725,092500,78360846,844,844,844,844,173
|
|
20230725,092400,78214834,844,844,844,844,0
|
|
20230725,092300,78214834,844,843,844,843,3
|
|
20230725,092200,78212304,843,842,843,842,188
|
|
20230725,092100,78053996,843,843,843,843,0
|
|
20230725,092000,78053996,843,842,843,842,3852
|
|
20230725,091900,74810611,842,842,842,842,149
|
|
20230725,091800,74685153,844,844,845,830,24283
|
|
20230725,091700,54446868,841,844,844,835,31196
|
|
20230725,091600,28359440,860,860,860,860,1
|
|
20230725,091500,28358580,842,848,848,842,14049
|
|
20230725,091400,16528360,850,851,851,850,376
|
|
20230725,091300,16208744,852,852,852,852,93
|
|
20230725,091200,16129508,854,868,868,853,15443
|
|
20230725,091100,2851352,868,868,868,868,0
|
|
20230725,091000,2851352,868,868,868,868,0
|
|
20230725,090900,2851352,868,868,868,868,100
|
|
20230725,090800,2764552,868,868,868,868,1
|
|
20230725,090700,2763684,882,882,882,882,0
|
|
20230725,090600,2763684,882,882,882,882,2870
|
|
20230725,090500,232344,882,882,882,882,1
|
|
20230725,090400,231462,881,881,881,881,1
|
|
20230725,090300,230581,869,869,869,869,1
|
|
20230725,090200,229712,887,887,887,887,11
|
|
20230725,090100,219955,899,900,900,899,11
|
|
20230725,090000,210065,901,868,920,868,241
|