585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184200,600152484,401,401,401,401,5311
|
|
20230725,184100,600152484,401,401,401,401,0
|
|
20230725,184000,600152484,401,401,401,401,0
|
|
20230725,183900,600152484,401,401,401,401,0
|
|
20230725,183800,600152484,401,401,401,401,0
|
|
20230725,183700,600152484,401,401,401,401,0
|
|
20230725,183600,600152484,401,401,401,401,0
|
|
20230725,183500,600152484,401,401,401,401,0
|
|
20230725,183400,600152484,401,401,401,401,0
|
|
20230725,183300,600152484,401,401,401,401,0
|
|
20230725,183200,600152484,401,401,401,401,0
|
|
20230725,183100,600152484,401,401,401,401,0
|
|
20230725,183000,600152484,401,401,401,401,0
|
|
20230725,182900,600152484,401,401,401,401,0
|
|
20230725,182800,600152484,401,401,401,401,0
|
|
20230725,182700,600152484,401,401,401,401,0
|
|
20230725,182600,600152484,401,401,401,401,0
|
|
20230725,182500,600152484,401,401,401,401,0
|
|
20230725,182400,600152484,401,401,401,401,0
|
|
20230725,182300,600152484,401,401,401,401,0
|
|
20230725,182200,600152484,401,401,401,401,0
|
|
20230725,182100,600152484,401,401,401,401,0
|
|
20230725,182000,600152484,401,401,401,401,0
|
|
20230725,181900,600152484,401,401,401,401,0
|
|
20230725,181800,600152484,401,401,401,401,0
|
|
20230725,181700,600152484,401,401,401,401,0
|
|
20230725,181600,600152484,401,401,401,401,0
|
|
20230725,181500,600152484,401,401,401,401,0
|
|
20230725,181400,600152484,401,401,401,401,0
|
|
20230725,181300,600152484,401,401,401,401,0
|
|
20230725,181200,600152484,401,401,401,401,5311
|
|
20230725,181100,600152484,401,401,401,401,0
|
|
20230725,181000,600152484,401,401,401,401,0
|
|
20230725,180900,600152484,401,401,401,401,0
|
|
20230725,180800,600152484,401,401,401,401,0
|
|
20230725,180700,600152484,401,401,401,401,0
|
|
20230725,180600,600152484,401,401,401,401,0
|
|
20230725,180500,600152484,401,401,401,401,0
|
|
20230725,180400,600152484,401,401,401,401,0
|
|
20230725,180300,600152484,401,401,401,401,0
|
|
20230725,180200,600152484,401,401,401,401,0
|
|
20230725,180100,600152484,401,401,401,401,0
|
|
20230725,180000,600152484,401,401,401,401,0
|
|
20230725,175900,600152484,401,401,401,401,0
|
|
20230725,175800,600152484,401,401,401,401,0
|
|
20230725,175700,600152484,401,401,401,401,0
|
|
20230725,175600,600152484,401,401,401,401,0
|
|
20230725,175500,600152484,401,401,401,401,0
|
|
20230725,175400,600152484,401,401,401,401,0
|
|
20230725,175300,600152484,401,401,401,401,0
|
|
20230725,175200,600152484,401,401,401,401,0
|
|
20230725,175100,600152484,401,401,401,401,0
|
|
20230725,175000,600152484,401,401,401,401,0
|
|
20230725,174900,600152484,401,401,401,401,0
|
|
20230725,174800,600152484,401,401,401,401,0
|
|
20230725,174700,600152484,401,401,401,401,0
|
|
20230725,174600,600152484,401,401,401,401,0
|
|
20230725,174500,600152484,401,401,401,401,0
|
|
20230725,174400,600152484,401,401,401,401,0
|
|
20230725,174300,600152484,401,401,401,401,0
|
|
20230725,174200,600152484,401,401,401,401,5311
|
|
20230725,174100,600152484,401,401,401,401,0
|
|
20230725,174000,600152484,401,401,401,401,0
|
|
20230725,173900,600152484,401,401,401,401,0
|
|
20230725,173800,600152484,401,401,401,401,0
|
|
20230725,173700,600152484,401,401,401,401,0
|
|
20230725,173600,600152484,401,401,401,401,0
|
|
20230725,173500,600152484,401,401,401,401,0
|
|
20230725,173400,600152484,401,401,401,401,0
|
|
20230725,173300,600152484,401,401,401,401,0
|
|
20230725,173200,600152484,401,401,401,401,0
|
|
20230725,173100,600152484,401,401,401,401,0
|
|
20230725,173000,600152484,401,401,401,401,0
|
|
20230725,172900,600152484,401,401,401,401,0
|
|
20230725,172800,600152484,401,401,401,401,0
|
|
20230725,172700,600152484,401,401,401,401,0
|
|
20230725,172600,600152484,401,401,401,401,0
|
|
20230725,172500,600152484,401,401,401,401,0
|
|
20230725,172400,600152484,401,401,401,401,0
|
|
20230725,172300,600152484,401,401,401,401,0
|
|
20230725,172200,600152484,401,401,401,401,0
|
|
20230725,172100,600152484,401,401,401,401,0
|
|
20230725,172000,600152484,401,401,401,401,0
|
|
20230725,171900,600152484,401,401,401,401,0
|
|
20230725,171800,600152484,401,401,401,401,0
|
|
20230725,171700,600152484,401,401,401,401,0
|
|
20230725,171600,600152484,401,401,401,401,0
|
|
20230725,171500,600152484,401,401,401,401,0
|
|
20230725,171400,600152484,401,401,401,401,0
|
|
20230725,171300,600152484,401,401,401,401,0
|
|
20230725,171200,600152484,401,401,401,401,5311
|
|
20230725,171100,600152484,401,401,401,401,0
|
|
20230725,171000,600152484,401,401,401,401,0
|
|
20230725,170900,600152484,401,401,401,401,0
|
|
20230725,170800,600152484,401,401,401,401,0
|
|
20230725,170700,600152484,401,401,401,401,0
|
|
20230725,170600,600152484,401,401,401,401,0
|
|
20230725,170500,600152484,401,401,401,401,0
|
|
20230725,170400,600152484,401,401,401,401,0
|
|
20230725,170300,600152484,401,401,401,401,0
|
|
20230725,170200,600152484,401,401,401,401,0
|
|
20230725,170100,600152484,401,401,401,401,0
|
|
20230725,170000,600152484,401,401,401,401,0
|
|
20230725,165900,600152484,401,401,401,401,0
|
|
20230725,165800,600152484,401,401,401,401,0
|
|
20230725,165700,600152484,401,401,401,401,0
|
|
20230725,165600,600152484,401,401,401,401,0
|
|
20230725,165500,600152484,401,401,401,401,0
|
|
20230725,165400,600152484,401,401,401,401,0
|
|
20230725,165300,600152484,401,401,401,401,0
|
|
20230725,165200,600152484,401,401,401,401,0
|
|
20230725,165100,600152484,401,401,401,401,0
|
|
20230725,165000,600152484,401,401,401,401,0
|
|
20230725,164900,600152484,401,401,401,401,0
|
|
20230725,164800,600152484,401,401,401,401,0
|
|
20230725,164700,600152484,401,401,401,401,0
|
|
20230725,164600,600152484,401,401,401,401,0
|
|
20230725,164500,600152484,401,401,401,401,0
|
|
20230725,164400,600152484,401,401,401,401,0
|
|
20230725,164300,600152484,401,401,401,401,0
|
|
20230725,164200,600152484,401,401,401,401,5311
|
|
20230725,164100,600152484,401,401,401,401,0
|
|
20230725,164000,600152484,401,401,401,401,0
|
|
20230725,163900,600152484,401,401,401,401,0
|
|
20230725,163800,600152484,401,401,401,401,0
|
|
20230725,163700,600152484,401,401,401,401,0
|
|
20230725,163600,600152484,401,401,401,401,0
|
|
20230725,163500,600152484,401,401,401,401,0
|
|
20230725,163400,600152484,401,401,401,401,0
|
|
20230725,163300,600152484,401,401,401,401,0
|
|
20230725,163200,600152484,401,401,401,401,0
|
|
20230725,163100,600152484,401,401,401,401,0
|
|
20230725,163000,600152484,401,401,401,401,0
|
|
20230725,162900,600152484,401,401,401,401,0
|
|
20230725,162800,600152484,401,401,401,401,0
|
|
20230725,162700,600152484,401,401,401,401,0
|
|
20230725,162600,600152484,401,401,401,401,0
|
|
20230725,162500,600152484,401,401,401,401,0
|
|
20230725,162400,600152484,401,401,401,401,0
|
|
20230725,162300,600152484,401,401,401,401,0
|
|
20230725,162200,600152484,401,401,401,401,0
|
|
20230725,162100,600152484,401,401,401,401,0
|
|
20230725,162000,600152484,401,401,401,401,0
|
|
20230725,161900,600152484,401,401,401,401,0
|
|
20230725,161800,600152484,401,401,401,401,0
|
|
20230725,161700,600152484,401,401,401,401,0
|
|
20230725,161600,600152484,401,401,401,401,0
|
|
20230725,161500,600152484,401,401,401,401,0
|
|
20230725,161400,600152484,401,401,401,401,0
|
|
20230725,161300,600152484,401,401,401,401,0
|
|
20230725,161200,600152484,401,401,401,401,5311
|
|
20230725,161100,600152484,401,401,401,401,0
|
|
20230725,161000,600152484,401,401,401,401,0
|
|
20230725,160900,600152484,401,401,401,401,0
|
|
20230725,160800,600152484,401,401,401,401,0
|
|
20230725,160700,600152484,401,401,401,401,0
|
|
20230725,160600,600152484,401,401,401,401,0
|
|
20230725,160500,600152484,401,401,401,401,0
|
|
20230725,160400,600152484,401,401,401,401,0
|
|
20230725,160300,600152484,401,401,401,401,0
|
|
20230725,160200,600152484,401,401,401,401,0
|
|
20230725,160100,600152484,401,401,401,401,0
|
|
20230725,160000,600152484,401,401,401,401,0
|
|
20230725,155900,600152484,401,401,401,401,0
|
|
20230725,155800,600152484,401,401,401,401,0
|
|
20230725,155700,600152484,401,401,401,401,0
|
|
20230725,155600,600152484,401,401,401,401,0
|
|
20230725,155500,600152484,401,401,401,401,0
|
|
20230725,155400,600152484,401,401,401,401,0
|
|
20230725,155300,600152484,401,401,401,401,0
|
|
20230725,155200,600152484,401,401,401,401,0
|
|
20230725,155100,600152484,401,401,401,401,0
|
|
20230725,155000,600152484,401,401,401,401,0
|
|
20230725,154900,600152484,401,401,401,401,0
|
|
20230725,154800,600152484,401,401,401,401,0
|
|
20230725,154700,600152484,401,401,401,401,0
|
|
20230725,154600,600152484,401,401,401,401,0
|
|
20230725,154500,600152484,401,401,401,401,0
|
|
20230725,154400,600152484,401,401,401,401,0
|
|
20230725,154300,600152484,401,401,401,401,0
|
|
20230725,154200,600152484,401,401,401,401,5311
|
|
20230725,154100,600152484,401,401,401,401,0
|
|
20230725,154000,600152484,401,401,401,401,0
|
|
20230725,153900,600152484,401,401,401,401,0
|
|
20230725,153800,600152484,401,401,401,401,0
|
|
20230725,153700,600152484,401,401,401,401,0
|
|
20230725,153600,600152484,401,401,401,401,0
|
|
20230725,153500,600152484,401,401,401,401,0
|
|
20230725,153400,600152484,401,401,401,401,0
|
|
20230725,153300,600152484,401,401,401,401,0
|
|
20230725,153200,600152484,401,401,401,401,0
|
|
20230725,153100,600152484,401,401,401,401,0
|
|
20230725,153000,600152484,401,401,401,401,5311
|
|
20230725,152900,598022773,405,405,405,405,0
|
|
20230725,152800,598022773,405,405,405,405,0
|
|
20230725,152700,598022773,405,405,405,405,0
|
|
20230725,152600,598022773,405,405,405,405,0
|
|
20230725,152500,598022773,405,405,405,405,0
|
|
20230725,152400,598022773,405,405,405,405,0
|
|
20230725,152300,598022773,405,405,405,405,0
|
|
20230725,152200,598022773,405,405,405,405,0
|
|
20230725,152100,598022773,405,405,405,405,0
|
|
20230725,152000,598022773,405,405,405,405,0
|
|
20230725,151900,598022773,405,403,405,402,9544
|
|
20230725,151800,594177756,403,403,405,403,5765
|
|
20230725,151700,591846807,404,404,404,404,502
|
|
20230725,151600,591643999,405,405,405,405,1106
|
|
20230725,151500,591196069,405,403,405,403,2203
|
|
20230725,151400,590307242,405,405,405,403,111
|
|
20230725,151300,590262487,405,404,405,404,502
|
|
20230725,151200,590059677,405,404,405,404,3238
|
|
20230725,151100,588749524,404,405,405,403,503
|
|
20230725,151000,588546811,402,405,405,402,1845
|
|
20230725,150900,587802151,405,402,405,402,1891
|
|
20230725,150800,587041963,405,403,405,403,2211
|
|
20230725,150700,586148663,404,404,404,404,1
|
|
20230725,150600,586148259,404,404,404,404,2
|
|
20230725,150500,586147451,402,404,405,402,3030
|
|
20230725,150400,584921021,404,404,404,404,102
|
|
20230725,150300,584879813,403,404,404,403,9231
|
|
20230725,150200,581159513,404,403,404,403,3809
|
|
20230725,150100,579624477,403,404,404,403,5001
|
|
20230725,150000,577609073,403,403,404,403,9202
|
|
20230725,145900,573900665,405,405,405,405,1
|
|
20230725,145800,573900260,405,403,405,403,1094
|
|
20230725,145700,573459374,402,405,405,402,312
|
|
20230725,145600,573333922,405,405,405,405,4
|
|
20230725,145500,573332302,405,405,405,405,1
|
|
20230725,145400,573331897,405,405,405,405,701
|
|
20230725,145300,573047992,405,401,405,401,5004
|
|
20230725,145200,571025010,404,404,404,404,1297
|
|
20230725,145100,570501022,404,404,404,404,2
|
|
20230725,145000,570500214,404,403,404,403,5001
|
|
20230725,144900,568482306,403,403,403,399,3793
|
|
20230725,144800,566966284,403,400,403,400,503
|
|
20230725,144700,566763581,402,401,402,401,5502
|
|
20230725,144600,564554277,400,402,402,400,5301
|
|
20230725,144500,562433875,399,402,402,399,3537
|
|
20230725,144400,561022316,402,402,402,402,1
|
|
20230725,144300,561021914,402,400,402,400,824
|
|
20230725,144200,560692310,402,402,402,400,2101
|
|
20230725,144100,559849746,401,400,402,400,505
|
|
20230725,144000,559647244,400,402,402,400,502
|
|
20230725,143900,559446440,400,403,403,400,3015
|
|
20230725,143800,558240437,401,403,403,401,1266
|
|
20230725,143700,557732360,402,402,403,402,1147
|
|
20230725,143600,557271264,402,403,403,402,2796
|
|
20230725,143500,556144505,403,401,403,401,18725
|
|
20230725,143400,548621762,400,401,401,400,3156
|
|
20230725,143300,547359254,401,401,401,401,291
|
|
20230725,143200,547242563,401,400,401,400,308
|
|
20230725,143100,547119355,401,401,401,401,4
|
|
20230725,143000,547117751,401,401,401,401,7
|
|
20230725,142900,547114944,401,400,401,400,14
|
|
20230725,142800,547109341,401,401,401,400,2011
|
|
20230725,142700,546304930,401,402,402,401,69
|
|
20230725,142600,546277232,402,402,402,402,10865
|
|
20230725,142500,541909502,402,402,402,402,342
|
|
20230725,142400,541772018,402,403,403,402,11
|
|
20230725,142300,541767594,403,403,403,399,76
|
|
20230725,142200,541736971,399,403,403,399,6749
|
|
20230725,142100,539041846,403,400,406,398,131544
|
|
20230725,142000,486216039,400,401,401,400,337
|
|
20230725,141900,486081060,401,401,401,401,2
|
|
20230725,141800,486080258,401,401,401,400,6028
|
|
20230725,141700,483668152,403,403,403,403,2
|
|
20230725,141600,483667346,401,403,403,401,1001
|
|
20230725,141500,483265943,403,401,403,401,2991
|
|
20230725,141400,482066549,401,403,403,401,2003
|
|
20230725,141300,481263340,401,403,403,401,653
|
|
20230725,141200,481001479,403,402,403,402,201
|
|
20230725,141100,480920674,402,402,402,402,1
|
|
20230725,141000,480920272,402,401,403,401,4003
|
|
20230725,140900,479315064,401,404,404,401,665
|
|
20230725,140800,479048192,404,404,404,404,2
|
|
20230725,140700,479047384,404,404,404,402,1002
|
|
20230725,140600,478644576,404,402,404,402,154
|
|
20230725,140500,478582556,404,404,404,404,51
|
|
20230725,140400,478561952,404,404,404,404,2
|
|
20230725,140300,478561144,404,404,404,404,15
|
|
20230725,140200,478555084,404,404,404,404,1
|
|
20230725,140100,478554680,404,404,404,404,1102
|
|
20230725,140000,478109472,404,404,404,404,1
|
|
20230725,135900,478109068,402,404,404,402,82
|
|
20230725,135800,478076100,404,404,404,404,496
|
|
20230725,135700,477875716,404,404,404,404,2
|
|
20230725,135600,477874908,404,404,404,404,501
|
|
20230725,135500,477672504,404,404,404,404,748
|
|
20230725,135400,477370312,405,405,405,405,869
|
|
20230725,135300,477018367,405,405,405,405,2
|
|
20230725,135200,477017557,405,403,405,403,20001
|
|
20230725,135100,468941471,403,403,403,403,1
|
|
20230725,135000,468941068,403,401,403,401,5
|
|
20230725,134900,468939059,403,403,403,403,3
|
|
20230725,134800,468937850,403,402,403,401,3306
|
|
20230725,134700,467612137,402,402,402,402,223
|
|
20230725,134600,467522491,403,403,404,403,5049
|
|
20230725,134500,465482744,404,401,404,401,68
|
|
20230725,134400,465455473,401,403,403,401,3
|
|
20230725,134300,465454266,401,403,403,401,3275
|
|
20230725,134200,464140855,404,404,404,404,2
|
|
20230725,134100,464140047,404,404,405,404,20001
|
|
20230725,134000,456048126,404,404,404,404,2
|
|
20230725,133900,456047318,404,404,404,404,2
|
|
20230725,133800,456046510,404,404,404,404,1
|
|
20230725,133700,456046106,403,403,404,403,4804
|
|
20230725,133600,454110076,404,404,404,404,1
|
|
20230725,133500,454109672,403,403,404,403,4333
|
|
20230725,133400,452360691,403,401,403,401,44668
|
|
20230725,133300,434392810,400,401,402,400,693
|
|
20230725,133200,434114644,402,402,402,402,601
|
|
20230725,133100,433873042,401,401,401,401,402
|
|
20230725,133000,433711840,401,401,401,400,903
|
|
20230725,132900,433350539,401,401,401,401,2
|
|
20230725,132800,433349737,401,401,401,401,1
|
|
20230725,132700,433349336,402,401,402,401,15007
|
|
20230725,132600,427329813,400,401,401,400,9291
|
|
20230725,132500,423613412,401,401,401,400,6791
|
|
20230725,132400,420896996,401,401,401,401,41
|
|
20230725,132300,420880555,400,401,402,400,2006
|
|
20230725,132200,420075987,401,402,402,401,502
|
|
20230725,132100,419874683,401,400,401,400,6938
|
|
20230725,132000,417099038,401,401,401,400,8004
|
|
20230725,131900,413897434,401,401,401,401,7
|
|
20230725,131800,413894627,401,401,401,401,27
|
|
20230725,131700,413883800,401,401,401,401,1
|
|
20230725,131600,413883399,401,401,401,401,332
|
|
20230725,131500,413750267,400,401,401,400,11253
|
|
20230725,131400,409249036,401,401,401,400,4800
|
|
20230725,131300,407325537,401,401,401,401,2191
|
|
20230725,131200,406446946,402,401,402,401,2
|
|
20230725,131100,406446143,401,402,402,401,7
|
|
20230725,131000,406443330,402,402,402,401,40
|
|
20230725,130900,406427282,402,402,402,402,2
|
|
20230725,130800,406426478,401,401,402,401,324
|
|
20230725,130700,406296553,402,402,402,402,2
|
|
20230725,130600,406295749,402,401,402,401,1988
|
|
20230725,130500,405498560,401,401,401,401,13
|
|
20230725,130400,405493347,401,400,401,400,3418
|
|
20230725,130300,404123553,400,401,401,400,19073
|
|
20230725,130200,396494347,400,401,401,400,2665
|
|
20230725,130100,395427812,401,402,402,401,8659
|
|
20230725,130000,391955551,401,402,402,401,6840
|
|
20230725,125900,389206770,402,402,402,402,747
|
|
20230725,125800,388906476,402,402,402,402,2
|
|
20230725,125700,388905672,400,402,402,400,6939
|
|
20230725,125600,386123108,402,402,402,402,17
|
|
20230725,125500,386116274,402,402,403,402,8054
|
|
20230725,125400,382878562,402,402,402,401,3303
|
|
20230725,125300,381551056,403,402,403,402,8572
|
|
20230725,125200,378105111,402,401,403,401,4431
|
|
20230725,125100,376323848,401,402,403,401,1361
|
|
20230725,125000,375777485,403,402,403,402,1904
|
|
20230725,124900,375012074,402,403,403,402,451
|
|
20230725,124800,374830771,402,403,403,402,4010
|
|
20230725,124700,373218741,403,403,403,403,201
|
|
20230725,124600,373137738,403,403,403,402,1401
|
|
20230725,124500,372574135,403,403,403,402,1385
|
|
20230725,124400,372017112,403,403,403,403,127
|
|
20230725,124300,371965931,402,403,403,402,3756
|
|
20230725,124200,370456017,402,403,403,402,5409
|
|
20230725,124100,368281598,403,402,403,401,9932
|
|
20230725,124000,364290406,402,402,402,402,12
|
|
20230725,123900,364285582,402,402,403,402,9466
|
|
20230725,123800,360480247,402,402,403,402,202
|
|
20230725,123700,360399042,403,402,403,402,2502
|
|
20230725,123600,359393141,402,402,402,402,334
|
|
20230725,123500,359258873,402,402,402,402,56
|
|
20230725,123400,359236361,402,402,403,402,2530
|
|
20230725,123300,358219299,403,403,403,403,31
|
|
20230725,123200,358206806,403,402,403,402,3529
|
|
20230725,123100,356788145,401,402,402,401,1306
|
|
20230725,123000,356264434,401,402,402,401,1619
|
|
20230725,122900,355613746,403,403,403,403,1
|
|
20230725,122800,355613343,403,402,403,402,203
|
|
20230725,122700,355531734,403,402,403,402,3410
|
|
20230725,122600,354159800,402,402,403,402,4400
|
|
20230725,122500,352390999,402,401,403,401,2202
|
|
20230725,122400,351506794,402,402,403,401,11003
|
|
20230725,122300,347083587,403,403,403,403,2
|
|
20230725,122200,347082781,403,403,403,402,452
|
|
20230725,122100,346900675,403,402,403,401,6002
|
|
20230725,122000,344492864,403,403,403,403,29
|
|
20230725,121900,344481177,403,403,403,402,717
|
|
20230725,121800,344192940,403,403,403,403,1
|
|
20230725,121700,344192537,403,403,403,403,264
|
|
20230725,121600,344086145,403,403,403,403,689
|
|
20230725,121500,343808478,403,403,403,403,2
|
|
20230725,121400,343807672,403,403,403,402,1042
|
|
20230725,121300,343387786,403,403,403,402,4013
|
|
20230725,121200,341774547,403,403,403,403,21
|
|
20230725,121100,341766084,403,404,404,403,7
|
|
20230725,121000,341763261,404,404,404,402,8467
|
|
20230725,120900,338354683,404,404,404,404,81
|
|
20230725,120800,338321959,404,405,405,404,779
|
|
20230725,120700,338007223,405,405,405,404,191
|
|
20230725,120600,337930053,405,405,405,404,284
|
|
20230725,120500,337815283,405,405,405,404,1126
|
|
20230725,120400,337359303,405,405,405,405,102
|
|
20230725,120300,337317993,405,404,405,404,139
|
|
20230725,120200,337261736,404,405,405,404,1105
|
|
20230725,120100,336815314,405,404,405,404,2110
|
|
20230725,120000,335962861,404,405,405,404,18
|
|
20230725,115900,335955587,405,405,405,405,1
|
|
20230725,115800,335955182,405,405,405,405,2
|
|
20230725,115700,335954372,405,405,405,405,1
|
|
20230725,115600,335953967,405,405,405,405,1
|
|
20230725,115500,335953562,405,405,405,405,3331
|
|
20230725,115400,334604507,405,404,405,404,23
|
|
20230725,115300,334595198,404,405,405,404,3500
|
|
20230725,115200,333180198,404,404,405,404,316
|
|
20230725,115100,333052533,404,404,404,404,1266
|
|
20230725,115000,332541069,404,404,404,404,41
|
|
20230725,114900,332524505,405,405,405,405,12
|
|
20230725,114800,332519645,405,405,405,405,746
|
|
20230725,114700,332217515,403,405,405,403,104
|
|
20230725,114600,332175491,404,404,404,404,197
|
|
20230725,114500,332095903,404,404,404,404,3
|
|
20230725,114400,332094691,405,405,405,405,76
|
|
20230725,114300,332063911,404,403,405,403,3101
|
|
20230725,114200,330813506,403,403,403,403,3717
|
|
20230725,114100,329315555,403,402,403,402,17
|
|
20230725,114000,329308714,402,402,403,402,5593
|
|
20230725,113900,327060318,402,401,402,401,1047
|
|
20230725,113800,326640469,402,402,402,402,4
|
|
20230725,113700,326638861,402,402,402,402,1148
|
|
20230725,113600,326177365,402,401,402,401,602
|
|
20230725,113500,325935961,401,402,402,401,21
|
|
20230725,113400,325927538,402,402,402,402,2
|
|
20230725,113300,325926734,402,402,402,402,105
|
|
20230725,113200,325884524,402,402,402,402,13
|
|
20230725,113100,325879298,401,402,402,401,178
|
|
20230725,113000,325807894,401,401,402,401,3006
|
|
20230725,112900,324602486,402,401,402,401,29
|
|
20230725,112800,324590854,402,402,402,402,29
|
|
20230725,112700,324579196,402,402,402,402,537
|
|
20230725,112600,324363322,401,402,403,401,2350
|
|
20230725,112500,323418671,403,403,403,403,2
|
|
20230725,112400,323417865,403,402,403,401,3007
|
|
20230725,112300,322210543,402,402,403,402,5
|
|
20230725,112200,322208531,401,402,403,401,14770
|
|
20230725,112100,316275470,402,403,404,402,132
|
|
20230725,112000,316222302,403,403,404,403,253
|
|
20230725,111900,316120341,403,403,404,403,2006
|
|
20230725,111800,315311922,404,402,404,402,469
|
|
20230725,111700,315122580,403,404,404,403,811
|
|
20230725,111600,314795708,403,404,404,403,1516
|
|
20230725,111500,314184738,403,406,406,403,2611
|
|
20230725,111400,313131434,406,406,406,406,2
|
|
20230725,111300,313130622,406,404,406,404,501
|
|
20230725,111200,312928216,406,406,406,406,2
|
|
20230725,111100,312927404,405,405,405,405,1
|
|
20230725,111000,312926999,406,406,406,406,8
|
|
20230725,110900,312923751,406,406,406,406,953
|
|
20230725,110800,312536833,406,406,406,404,36
|
|
20230725,110700,312522237,405,406,406,405,86
|
|
20230725,110600,312487406,406,406,406,406,1
|
|
20230725,110500,312487000,406,406,406,406,2
|
|
20230725,110400,312486188,406,406,406,405,121
|
|
20230725,110300,312437082,406,405,406,405,1025
|
|
20230725,110200,312021956,405,405,405,405,3
|
|
20230725,110100,312020741,405,403,405,403,2942
|
|
20230725,110000,310835109,405,403,405,403,4942
|
|
20230725,105900,308843477,405,405,405,403,33
|
|
20230725,105800,308830129,405,406,406,404,6678
|
|
20230725,105700,306130442,406,406,406,406,70
|
|
20230725,105600,306102022,406,406,406,404,262
|
|
20230725,105500,305995833,406,406,406,406,2
|
|
20230725,105400,305995021,404,406,406,404,2181
|
|
20230725,105300,305113095,406,405,407,405,2678
|
|
20230725,105200,304027441,406,405,406,405,5
|
|
20230725,105100,304025412,405,406,406,405,594
|
|
20230725,105000,303784839,406,406,406,406,15
|
|
20230725,104900,303778749,406,406,406,406,1003
|
|
20230725,104800,303371531,406,407,407,406,902
|
|
20230725,104700,303005317,407,407,407,407,6
|
|
20230725,104600,303002875,407,407,407,406,1152
|
|
20230725,104500,302535158,407,407,407,407,5
|
|
20230725,104400,302533123,407,407,407,406,15
|
|
20230725,104300,302527027,407,407,407,407,109
|
|
20230725,104200,302482664,408,408,408,408,5
|
|
20230725,104100,302480624,407,406,407,406,2559
|
|
20230725,104000,301441665,406,408,408,406,2998
|
|
20230725,103900,300222685,408,408,409,407,4247
|
|
20230725,103800,298489717,409,407,409,407,3024
|
|
20230725,103700,297257093,407,405,407,405,3707
|
|
20230725,103600,295752063,406,401,406,401,62486
|
|
20230725,103500,270566162,401,403,403,401,9434
|
|
20230725,103400,266782818,403,403,403,403,3
|
|
20230725,103300,266781609,403,402,403,402,7228
|
|
20230725,103200,263875952,402,402,402,401,5787
|
|
20230725,103100,261554107,402,400,402,400,6496
|
|
20230725,103000,258944257,401,400,401,400,2710
|
|
20230725,102900,257860256,400,400,400,399,4509
|
|
20230725,102800,256056659,400,400,400,400,1107
|
|
20230725,102700,255613859,401,400,401,399,3524
|
|
20230725,102600,254206681,401,401,401,401,13
|
|
20230725,102500,254201468,400,401,401,400,12299
|
|
20230725,102400,249281645,400,401,403,400,4413
|
|
20230725,102300,247514027,403,403,403,403,5
|
|
20230725,102200,247512012,403,403,403,403,22
|
|
20230725,102100,247503146,403,403,403,403,15
|
|
20230725,102000,247497101,403,403,403,403,16
|
|
20230725,101900,247490653,403,402,403,400,10277
|
|
20230725,101800,243379725,403,401,403,400,2530
|
|
20230725,101700,242366840,403,403,403,403,24
|
|
20230725,101600,242357168,402,403,403,401,1410
|
|
20230725,101500,241790441,403,403,403,403,4
|
|
20230725,101400,241788829,403,402,403,402,69
|
|
20230725,101300,241761086,403,402,403,402,231
|
|
20230725,101200,241668221,402,403,403,402,891
|
|
20230725,101100,241309420,403,403,403,400,4755
|
|
20230725,101000,239404723,403,402,403,402,2048
|
|
20230725,100900,238581390,403,403,404,402,1021
|
|
20230725,100800,238169961,404,403,404,403,44
|
|
20230725,100700,238152228,403,403,404,403,1084
|
|
20230725,100600,237715374,404,404,404,403,89
|
|
20230725,100500,237679456,404,404,404,402,1019
|
|
20230725,100400,237269780,404,404,404,404,22
|
|
20230725,100300,237260892,404,403,404,403,199
|
|
20230725,100200,237180682,403,403,403,403,11
|
|
20230725,100100,237176249,403,403,403,402,2657
|
|
20230725,100000,236105926,403,402,403,402,13
|
|
20230725,095900,236100688,401,401,401,400,10220
|
|
20230725,095800,232002481,401,401,401,400,73
|
|
20230725,095700,231973214,400,400,400,399,11277
|
|
20230725,095600,227463414,400,401,401,399,1803
|
|
20230725,095500,226743491,401,400,401,400,521
|
|
20230725,095400,226535085,400,400,400,400,1548
|
|
20230725,095300,225915885,399,399,399,398,3614
|
|
20230725,095200,224476405,399,400,400,398,1709
|
|
20230725,095100,223794499,400,399,400,399,4420
|
|
20230725,095000,222030907,400,400,401,400,11027
|
|
20230725,094900,217620087,401,401,401,401,404
|
|
20230725,094800,217458083,401,401,401,401,601
|
|
20230725,094700,217217082,402,401,402,401,1835
|
|
20230725,094600,216481246,401,399,401,399,433
|
|
20230725,094500,216308018,400,398,400,398,3702
|
|
20230725,094400,214831419,398,399,399,397,10077
|
|
20230725,094300,210830406,399,398,399,398,11426
|
|
20230725,094200,206277737,399,401,401,398,69313
|
|
20230725,094100,178582236,401,400,401,400,7647
|
|
20230725,094000,175520929,401,402,402,400,19292
|
|
20230725,093900,167785048,402,402,402,401,25956
|
|
20230725,093800,157365484,401,402,402,401,855
|
|
20230725,093700,157022129,402,403,403,402,1879
|
|
20230725,093600,156266758,403,402,403,402,3401
|
|
20230725,093500,154899553,403,403,403,402,434
|
|
20230725,093400,154724981,403,402,403,402,306
|
|
20230725,093300,154601964,402,403,403,402,264
|
|
20230725,093200,154495801,402,403,403,402,106
|
|
20230725,093100,154453085,403,401,403,401,21
|
|
20230725,093000,154444638,403,403,404,401,4063
|
|
20230725,092900,152815203,403,404,404,401,1507
|
|
20230725,092800,152210880,401,404,405,400,9071
|
|
20230725,092700,148568108,405,405,405,404,2627
|
|
20230725,092600,147504329,405,404,405,404,305
|
|
20230725,092500,147381104,404,404,405,404,3503
|
|
20230725,092400,145965594,404,401,404,400,12484
|
|
20230725,092300,140938024,401,403,404,401,8566
|
|
20230725,092200,137500329,403,404,404,403,1911
|
|
20230725,092100,136730128,404,403,405,403,10
|
|
20230725,092000,136726093,406,405,406,403,3686
|
|
20230725,091900,135237254,404,405,406,404,3054
|
|
20230725,091800,133998694,405,405,405,402,31495
|
|
20230725,091700,121327475,405,403,405,402,22800
|
|
20230725,091600,112148493,402,402,403,402,10140
|
|
20230725,091500,108072212,403,404,404,403,25
|
|
20230725,091400,108062117,405,405,405,402,4112
|
|
20230725,091300,106405325,405,402,405,402,12317
|
|
20230725,091200,101439603,402,403,403,402,5447
|
|
20230725,091100,99249908,402,402,404,400,74580
|
|
20230725,091000,69349838,402,404,405,402,13719
|
|
20230725,090900,63806794,404,406,406,402,17219
|
|
20230725,090800,56857641,406,403,407,403,1027
|
|
20230725,090700,56443732,403,403,408,403,8893
|
|
20230725,090600,52859341,409,409,409,409,4
|
|
20230725,090500,52857705,401,405,409,401,50384
|
|
20230725,090400,32510655,408,405,408,405,2437
|
|
20230725,090300,31523664,408,407,408,405,15548
|
|
20230725,090200,25211129,406,412,412,406,18871
|
|
20230725,090100,17473890,412,411,413,411,15514
|
|
20230725,090000,11085898,411,408,411,408,27143
|