619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191600,619426648,391,391,391,391,25757
|
|
20230725,191500,619426648,391,391,391,391,0
|
|
20230725,191400,619426648,391,391,391,391,0
|
|
20230725,191300,619426648,391,391,391,391,0
|
|
20230725,191200,619426648,391,391,391,391,0
|
|
20230725,191100,619426648,391,391,391,391,0
|
|
20230725,191000,619426648,391,391,391,391,0
|
|
20230725,190900,619426648,391,391,391,391,0
|
|
20230725,190800,619426648,391,391,391,391,0
|
|
20230725,190700,619426648,391,391,391,391,0
|
|
20230725,190600,619426648,391,391,391,391,0
|
|
20230725,190500,619426648,391,391,391,391,0
|
|
20230725,190400,619426648,391,391,391,391,0
|
|
20230725,190300,619426648,391,391,391,391,0
|
|
20230725,190200,619426648,391,391,391,391,0
|
|
20230725,190100,619426648,391,391,391,391,0
|
|
20230725,190000,619426648,391,391,391,391,0
|
|
20230725,185900,619426648,391,391,391,391,0
|
|
20230725,185800,619426648,391,391,391,391,0
|
|
20230725,185700,619426648,391,391,391,391,0
|
|
20230725,185600,619426648,391,391,391,391,0
|
|
20230725,185500,619426648,391,391,391,391,0
|
|
20230725,185400,619426648,391,391,391,391,0
|
|
20230725,185300,619426648,391,391,391,391,0
|
|
20230725,185200,619426648,391,391,391,391,0
|
|
20230725,185100,619426648,391,391,391,391,0
|
|
20230725,185000,619426648,391,391,391,391,0
|
|
20230725,184900,619426648,391,391,391,391,0
|
|
20230725,184800,619426648,391,391,391,391,0
|
|
20230725,184700,619426648,391,391,391,391,0
|
|
20230725,184600,619426648,391,391,391,391,25757
|
|
20230725,184500,619426648,391,391,391,391,0
|
|
20230725,184400,619426648,391,391,391,391,0
|
|
20230725,184300,619426648,391,391,391,391,0
|
|
20230725,184200,619426648,391,391,391,391,0
|
|
20230725,184100,619426648,391,391,391,391,0
|
|
20230725,184000,619426648,391,391,391,391,0
|
|
20230725,183900,619426648,391,391,391,391,0
|
|
20230725,183800,619426648,391,391,391,391,0
|
|
20230725,183700,619426648,391,391,391,391,0
|
|
20230725,183600,619426648,391,391,391,391,0
|
|
20230725,183500,619426648,391,391,391,391,0
|
|
20230725,183400,619426648,391,391,391,391,0
|
|
20230725,183300,619426648,391,391,391,391,0
|
|
20230725,183200,619426648,391,391,391,391,0
|
|
20230725,183100,619426648,391,391,391,391,0
|
|
20230725,183000,619426648,391,391,391,391,0
|
|
20230725,182900,619426648,391,391,391,391,0
|
|
20230725,182800,619426648,391,391,391,391,0
|
|
20230725,182700,619426648,391,391,391,391,0
|
|
20230725,182600,619426648,391,391,391,391,0
|
|
20230725,182500,619426648,391,391,391,391,0
|
|
20230725,182400,619426648,391,391,391,391,0
|
|
20230725,182300,619426648,391,391,391,391,0
|
|
20230725,182200,619426648,391,391,391,391,0
|
|
20230725,182100,619426648,391,391,391,391,0
|
|
20230725,182000,619426648,391,391,391,391,0
|
|
20230725,181900,619426648,391,391,391,391,0
|
|
20230725,181800,619426648,391,391,391,391,0
|
|
20230725,181700,619426648,391,391,391,391,0
|
|
20230725,181600,619426648,391,391,391,391,25757
|
|
20230725,181500,619426648,391,391,391,391,0
|
|
20230725,181400,619426648,391,391,391,391,0
|
|
20230725,181300,619426648,391,391,391,391,0
|
|
20230725,181200,619426648,391,391,391,391,0
|
|
20230725,181100,619426648,391,391,391,391,0
|
|
20230725,181000,619426648,391,391,391,391,0
|
|
20230725,180900,619426648,391,391,391,391,0
|
|
20230725,180800,619426648,391,391,391,391,0
|
|
20230725,180700,619426648,391,391,391,391,0
|
|
20230725,180600,619426648,391,391,391,391,0
|
|
20230725,180500,619426648,391,391,391,391,0
|
|
20230725,180400,619426648,391,391,391,391,0
|
|
20230725,180300,619426648,391,391,391,391,0
|
|
20230725,180200,619426648,391,391,391,391,0
|
|
20230725,180100,619426648,391,391,391,391,0
|
|
20230725,180000,619426648,391,391,391,391,0
|
|
20230725,175900,619426648,391,391,391,391,0
|
|
20230725,175800,619426648,391,391,391,391,0
|
|
20230725,175700,619426648,391,391,391,391,0
|
|
20230725,175600,619426648,391,391,391,391,0
|
|
20230725,175500,619426648,391,391,391,391,0
|
|
20230725,175400,619426648,391,391,391,391,0
|
|
20230725,175300,619426648,391,391,391,391,0
|
|
20230725,175200,619426648,391,391,391,391,0
|
|
20230725,175100,619426648,391,391,391,391,0
|
|
20230725,175000,619426648,391,391,391,391,0
|
|
20230725,174900,619426648,391,391,391,391,0
|
|
20230725,174800,619426648,391,391,391,391,0
|
|
20230725,174700,619426648,391,391,391,391,0
|
|
20230725,174600,619426648,391,391,391,391,25757
|
|
20230725,174500,619426648,391,391,391,391,0
|
|
20230725,174400,619426648,391,391,391,391,0
|
|
20230725,174300,619426648,391,391,391,391,0
|
|
20230725,174200,619426648,391,391,391,391,0
|
|
20230725,174100,619426648,391,391,391,391,0
|
|
20230725,174000,619426648,391,391,391,391,0
|
|
20230725,173900,619426648,391,391,391,391,0
|
|
20230725,173800,619426648,391,391,391,391,0
|
|
20230725,173700,619426648,391,391,391,391,0
|
|
20230725,173600,619426648,391,391,391,391,0
|
|
20230725,173500,619426648,391,391,391,391,0
|
|
20230725,173400,619426648,391,391,391,391,0
|
|
20230725,173300,619426648,391,391,391,391,0
|
|
20230725,173200,619426648,391,391,391,391,0
|
|
20230725,173100,619426648,391,391,391,391,0
|
|
20230725,173000,619426648,391,391,391,391,0
|
|
20230725,172900,619426648,391,391,391,391,0
|
|
20230725,172800,619426648,391,391,391,391,0
|
|
20230725,172700,619426648,391,391,391,391,0
|
|
20230725,172600,619426648,391,391,391,391,0
|
|
20230725,172500,619426648,391,391,391,391,0
|
|
20230725,172400,619426648,391,391,391,391,0
|
|
20230725,172300,619426648,391,391,391,391,0
|
|
20230725,172200,619426648,391,391,391,391,0
|
|
20230725,172100,619426648,391,391,391,391,0
|
|
20230725,172000,619426648,391,391,391,391,0
|
|
20230725,171900,619426648,391,391,391,391,0
|
|
20230725,171800,619426648,391,391,391,391,0
|
|
20230725,171700,619426648,391,391,391,391,0
|
|
20230725,171600,619426648,391,391,391,391,25757
|
|
20230725,171500,619426648,391,391,391,391,0
|
|
20230725,171400,619426648,391,391,391,391,0
|
|
20230725,171300,619426648,391,391,391,391,0
|
|
20230725,171200,619426648,391,391,391,391,0
|
|
20230725,171100,619426648,391,391,391,391,0
|
|
20230725,171000,619426648,391,391,391,391,0
|
|
20230725,170900,619426648,391,391,391,391,0
|
|
20230725,170800,619426648,391,391,391,391,0
|
|
20230725,170700,619426648,391,391,391,391,0
|
|
20230725,170600,619426648,391,391,391,391,0
|
|
20230725,170500,619426648,391,391,391,391,0
|
|
20230725,170400,619426648,391,391,391,391,0
|
|
20230725,170300,619426648,391,391,391,391,0
|
|
20230725,170200,619426648,391,391,391,391,0
|
|
20230725,170100,619426648,391,391,391,391,0
|
|
20230725,170000,619426648,391,391,391,391,0
|
|
20230725,165900,619426648,391,391,391,391,0
|
|
20230725,165800,619426648,391,391,391,391,0
|
|
20230725,165700,619426648,391,391,391,391,0
|
|
20230725,165600,619426648,391,391,391,391,0
|
|
20230725,165500,619426648,391,391,391,391,0
|
|
20230725,165400,619426648,391,391,391,391,0
|
|
20230725,165300,619426648,391,391,391,391,0
|
|
20230725,165200,619426648,391,391,391,391,0
|
|
20230725,165100,619426648,391,391,391,391,0
|
|
20230725,165000,619426648,391,391,391,391,0
|
|
20230725,164900,619426648,391,391,391,391,0
|
|
20230725,164800,619426648,391,391,391,391,0
|
|
20230725,164700,619426648,391,391,391,391,0
|
|
20230725,164600,619426648,391,391,391,391,25757
|
|
20230725,164500,619426648,391,391,391,391,0
|
|
20230725,164400,619426648,391,391,391,391,0
|
|
20230725,164300,619426648,391,391,391,391,0
|
|
20230725,164200,619426648,391,391,391,391,0
|
|
20230725,164100,619426648,391,391,391,391,0
|
|
20230725,164000,619426648,391,391,391,391,0
|
|
20230725,163900,619426648,391,391,391,391,0
|
|
20230725,163800,619426648,391,391,391,391,0
|
|
20230725,163700,619426648,391,391,391,391,0
|
|
20230725,163600,619426648,391,391,391,391,0
|
|
20230725,163500,619426648,391,391,391,391,0
|
|
20230725,163400,619426648,391,391,391,391,0
|
|
20230725,163300,619426648,391,391,391,391,0
|
|
20230725,163200,619426648,391,391,391,391,0
|
|
20230725,163100,619426648,391,391,391,391,0
|
|
20230725,163000,619426648,391,391,391,391,0
|
|
20230725,162900,619426648,391,391,391,391,0
|
|
20230725,162800,619426648,391,391,391,391,0
|
|
20230725,162700,619426648,391,391,391,391,0
|
|
20230725,162600,619426648,391,391,391,391,0
|
|
20230725,162500,619426648,391,391,391,391,0
|
|
20230725,162400,619426648,391,391,391,391,0
|
|
20230725,162300,619426648,391,391,391,391,0
|
|
20230725,162200,619426648,391,391,391,391,0
|
|
20230725,162100,619426648,391,391,391,391,0
|
|
20230725,162000,619426648,391,391,391,391,0
|
|
20230725,161900,619426648,391,391,391,391,0
|
|
20230725,161800,619426648,391,391,391,391,0
|
|
20230725,161700,619426648,391,391,391,391,0
|
|
20230725,161600,619426648,391,391,391,391,25757
|
|
20230725,161500,619426648,391,391,391,391,0
|
|
20230725,161400,619426648,391,391,391,391,0
|
|
20230725,161300,619426648,391,391,391,391,0
|
|
20230725,161200,619426648,391,391,391,391,0
|
|
20230725,161100,619426648,391,391,391,391,0
|
|
20230725,161000,619426648,391,391,391,391,0
|
|
20230725,160900,619426648,391,391,391,391,0
|
|
20230725,160800,619426648,391,391,391,391,0
|
|
20230725,160700,619426648,391,391,391,391,0
|
|
20230725,160600,619426648,391,391,391,391,0
|
|
20230725,160500,619426648,391,391,391,391,0
|
|
20230725,160400,619426648,391,391,391,391,0
|
|
20230725,160300,619426648,391,391,391,391,0
|
|
20230725,160200,619426648,391,391,391,391,0
|
|
20230725,160100,619426648,391,391,391,391,0
|
|
20230725,160000,619426648,391,391,391,391,0
|
|
20230725,155900,619426648,391,391,391,391,0
|
|
20230725,155800,619426648,391,391,391,391,0
|
|
20230725,155700,619426648,391,391,391,391,0
|
|
20230725,155600,619426648,391,391,391,391,0
|
|
20230725,155500,619426648,391,391,391,391,0
|
|
20230725,155400,619426648,391,391,391,391,0
|
|
20230725,155300,619426648,391,391,391,391,0
|
|
20230725,155200,619426648,391,391,391,391,0
|
|
20230725,155100,619426648,391,391,391,391,0
|
|
20230725,155000,619426648,391,391,391,391,0
|
|
20230725,154900,619426648,391,391,391,391,0
|
|
20230725,154800,619426648,391,391,391,391,0
|
|
20230725,154700,619426648,391,391,391,391,0
|
|
20230725,154600,619426648,391,391,391,391,25757
|
|
20230725,154500,619426648,391,391,391,391,0
|
|
20230725,154400,619426648,391,391,391,391,0
|
|
20230725,154300,619426648,391,391,391,391,0
|
|
20230725,154200,619426648,391,391,391,391,0
|
|
20230725,154100,619426648,391,391,391,391,0
|
|
20230725,154000,619426648,391,391,391,391,0
|
|
20230725,153900,619426648,391,391,391,391,0
|
|
20230725,153800,619426648,391,391,391,391,0
|
|
20230725,153700,619426648,391,391,391,391,0
|
|
20230725,153600,619426648,391,391,391,391,0
|
|
20230725,153500,619426648,391,391,391,391,0
|
|
20230725,153400,619426648,391,391,391,391,0
|
|
20230725,153300,619426648,391,391,391,391,0
|
|
20230725,153200,619426648,391,391,391,391,0
|
|
20230725,153100,619426648,391,391,391,391,0
|
|
20230725,153000,619426648,391,391,391,391,25757
|
|
20230725,152900,609355661,393,393,393,393,0
|
|
20230725,152800,609355661,393,393,393,393,0
|
|
20230725,152700,609355661,393,393,393,393,0
|
|
20230725,152600,609355661,393,393,393,393,0
|
|
20230725,152500,609355661,393,393,393,393,0
|
|
20230725,152400,609355661,393,393,393,393,0
|
|
20230725,152300,609355661,393,393,393,393,0
|
|
20230725,152200,609355661,393,393,393,393,0
|
|
20230725,152100,609355661,393,393,393,393,0
|
|
20230725,152000,609355661,393,393,393,393,0
|
|
20230725,151900,609355661,393,393,393,393,0
|
|
20230725,151800,609355661,393,392,393,391,9315
|
|
20230725,151700,605708670,393,393,393,393,1561
|
|
20230725,151600,605095197,393,393,393,393,0
|
|
20230725,151500,605095197,393,393,393,392,9870
|
|
20230725,151400,601224652,393,393,393,393,87
|
|
20230725,151300,601190461,393,393,393,393,1450
|
|
20230725,151200,600620611,393,393,393,393,100
|
|
20230725,151100,600581311,393,394,394,393,1109
|
|
20230725,151000,600145374,393,393,393,393,100
|
|
20230725,150900,600106074,393,393,393,392,15699
|
|
20230725,150800,593941821,393,393,393,393,378
|
|
20230725,150700,593793267,393,393,393,392,9377
|
|
20230725,150600,590116267,394,393,394,393,958
|
|
20230725,150500,589738935,393,394,394,393,343
|
|
20230725,150400,589604084,392,392,392,392,0
|
|
20230725,150300,589604084,392,393,393,392,20000
|
|
20230725,150200,581761001,394,394,394,394,50
|
|
20230725,150100,581741301,394,394,394,394,1
|
|
20230725,150000,581740907,393,393,393,393,5
|
|
20230725,145900,581738942,393,393,393,393,3800
|
|
20230725,145800,580245542,393,393,393,393,500
|
|
20230725,145700,580049042,394,394,394,394,0
|
|
20230725,145600,580049042,394,394,394,394,0
|
|
20230725,145500,580049042,394,394,394,394,57
|
|
20230725,145400,580026584,394,394,394,394,17
|
|
20230725,145300,580019886,394,394,394,394,0
|
|
20230725,145200,580019886,394,394,394,394,3
|
|
20230725,145100,580018704,394,394,394,394,0
|
|
20230725,145000,580018704,394,394,394,394,0
|
|
20230725,144900,580018704,394,394,394,394,0
|
|
20230725,144800,580018704,394,393,394,393,1004
|
|
20230725,144700,579624128,393,394,394,393,2114
|
|
20230725,144600,578792212,394,395,395,394,88
|
|
20230725,144500,578757490,395,394,395,394,6
|
|
20230725,144400,578755121,393,393,393,393,0
|
|
20230725,144300,578755121,393,393,393,393,668
|
|
20230725,144200,578492597,395,395,395,395,0
|
|
20230725,144100,578492597,395,395,395,395,101
|
|
20230725,144000,578452702,393,393,393,393,0
|
|
20230725,143900,578452702,393,393,393,393,122
|
|
20230725,143800,578404756,394,395,395,394,5246
|
|
20230725,143700,576337314,395,395,395,395,24
|
|
20230725,143600,576327834,395,395,395,395,573
|
|
20230725,143500,576101499,395,395,395,395,92
|
|
20230725,143400,576065159,395,394,395,394,1204
|
|
20230725,143300,575589829,395,395,395,395,1313
|
|
20230725,143200,575071194,395,394,395,394,2071
|
|
20230725,143100,574255202,395,395,395,395,1001
|
|
20230725,143000,573859807,395,395,395,395,145
|
|
20230725,142900,573802532,395,395,395,395,900
|
|
20230725,142800,573447032,395,395,395,395,76
|
|
20230725,142700,573417012,394,394,395,394,3888
|
|
20230725,142600,571884940,394,394,394,394,1
|
|
20230725,142500,571884546,394,394,394,394,3
|
|
20230725,142400,571883364,394,394,394,394,3
|
|
20230725,142300,571882182,395,395,395,395,89
|
|
20230725,142200,571847027,394,394,394,394,1
|
|
20230725,142100,571846633,395,395,395,395,0
|
|
20230725,142000,571846633,395,395,395,395,30
|
|
20230725,141900,571834783,395,395,395,395,3
|
|
20230725,141800,571833598,394,394,394,394,0
|
|
20230725,141700,571833598,394,394,394,394,0
|
|
20230725,141600,571833598,394,394,394,394,1
|
|
20230725,141500,571833204,394,394,394,394,0
|
|
20230725,141400,571833204,394,393,394,393,15853
|
|
20230725,141300,565587132,393,393,393,393,97
|
|
20230725,141200,565549011,394,394,394,394,1000
|
|
20230725,141100,565155011,392,394,394,392,2720
|
|
20230725,141000,564085210,394,394,394,394,19
|
|
20230725,140900,564077724,394,394,394,394,10
|
|
20230725,140800,564073784,394,394,394,394,100
|
|
20230725,140700,564034384,394,394,394,394,100
|
|
20230725,140600,563994984,393,393,393,393,0
|
|
20230725,140500,563994984,393,393,393,393,0
|
|
20230725,140400,563994984,393,393,393,393,2597
|
|
20230725,140300,562974363,393,393,393,393,10
|
|
20230725,140200,562970433,393,393,393,393,3666
|
|
20230725,140100,561529695,393,393,393,393,20
|
|
20230725,140000,561521835,393,392,393,392,8
|
|
20230725,135900,561518696,393,392,393,392,1090
|
|
20230725,135800,561090416,393,393,393,393,10
|
|
20230725,135700,561086486,392,392,392,392,90
|
|
20230725,135600,561051206,392,392,393,392,200
|
|
20230725,135500,560972784,393,393,393,393,1281
|
|
20230725,135400,560469351,393,393,393,393,120
|
|
20230725,135300,560422191,393,393,393,393,829
|
|
20230725,135200,560096394,394,394,394,394,0
|
|
20230725,135100,560096394,394,394,394,394,0
|
|
20230725,135000,560096394,394,394,394,394,4
|
|
20230725,134900,560094818,393,393,393,393,0
|
|
20230725,134800,560094818,393,393,393,393,12
|
|
20230725,134700,560090102,393,393,393,393,321
|
|
20230725,134600,559963949,394,394,394,394,0
|
|
20230725,134500,559963949,394,393,394,392,296
|
|
20230725,134400,559847886,394,394,394,394,3054
|
|
20230725,134300,558644610,394,394,394,394,1
|
|
20230725,134200,558644216,394,394,394,394,3
|
|
20230725,134100,558643034,395,394,395,394,65
|
|
20230725,134000,558617406,394,394,394,394,37
|
|
20230725,133900,558602828,394,394,394,394,1270
|
|
20230725,133800,558102448,394,393,394,393,5000
|
|
20230725,133700,556132928,393,393,393,393,100
|
|
20230725,133600,556093628,392,392,392,392,32
|
|
20230725,133500,556081084,393,392,393,392,3334
|
|
20230725,133400,554771823,392,392,392,392,1
|
|
20230725,133300,554771431,392,392,392,392,3
|
|
20230725,133200,554770255,392,392,392,392,397
|
|
20230725,133100,554614631,393,393,393,393,0
|
|
20230725,133000,554614631,393,393,393,393,3511
|
|
20230725,132900,553234808,393,393,393,393,1000
|
|
20230725,132800,552841808,393,393,393,392,5661
|
|
20230725,132700,550620035,393,393,393,393,399
|
|
20230725,132600,550463228,393,393,393,393,800
|
|
20230725,132500,550148828,392,392,392,392,214
|
|
20230725,132400,550064940,392,392,392,392,2868
|
|
20230725,132300,548940684,392,392,392,392,6
|
|
20230725,132200,548938332,392,392,392,392,2620
|
|
20230725,132100,547911292,392,392,392,392,260
|
|
20230725,132000,547809372,392,392,392,392,0
|
|
20230725,131900,547809372,392,391,392,390,16988
|
|
20230725,131800,541160977,392,391,392,391,6578
|
|
20230725,131700,538588906,392,393,393,391,8504
|
|
20230725,131600,535256779,394,394,394,394,1511
|
|
20230725,131500,534661445,394,394,394,393,660
|
|
20230725,131400,534401416,394,394,394,394,3
|
|
20230725,131300,534400234,394,394,394,394,5
|
|
20230725,131200,534398264,394,394,394,393,533
|
|
20230725,131100,534188285,394,394,394,394,652
|
|
20230725,131000,533931397,394,394,394,394,10
|
|
20230725,130900,533927457,394,394,394,394,501
|
|
20230725,130800,533730063,394,393,394,393,54
|
|
20230725,130700,533708840,393,393,393,393,0
|
|
20230725,130600,533708840,393,393,393,393,254
|
|
20230725,130500,533609018,393,391,393,391,600
|
|
20230725,130400,533373418,394,391,394,391,17245
|
|
20230725,130300,526611463,390,391,391,390,7008
|
|
20230725,130200,523874343,390,392,392,390,40000
|
|
20230725,130100,508273341,390,392,392,390,3030
|
|
20230725,130000,507087563,392,393,394,392,12837
|
|
20230725,125900,502055267,392,396,396,392,5085
|
|
20230725,125800,500055433,394,395,395,394,25809
|
|
20230725,125700,489876878,395,395,395,395,103
|
|
20230725,125600,489836193,395,395,395,394,216
|
|
20230725,125500,489751058,394,394,394,394,139
|
|
20230725,125400,489696292,394,394,394,394,50
|
|
20230725,125300,489676592,394,394,394,394,42
|
|
20230725,125200,489660044,394,394,394,394,9958
|
|
20230725,125100,485736592,394,394,394,394,814
|
|
20230725,125000,485415876,394,394,394,394,824
|
|
20230725,124900,485091220,393,392,393,392,3158
|
|
20230725,124800,483853126,392,392,392,392,0
|
|
20230725,124700,483853126,392,392,394,392,201
|
|
20230725,124600,483774332,393,392,393,390,227383
|
|
20230725,124500,395080870,391,393,393,390,40778
|
|
20230725,124400,379137491,393,393,393,393,0
|
|
20230725,124300,379137491,393,393,393,393,0
|
|
20230725,124200,379137491,393,393,393,392,14639
|
|
20230725,124100,373396120,393,393,393,393,300
|
|
20230725,124000,373278220,394,394,394,394,28
|
|
20230725,123900,373267188,394,394,394,394,0
|
|
20230725,123800,373267188,394,394,394,394,170
|
|
20230725,123700,373200208,394,394,394,394,2100
|
|
20230725,123600,372372808,394,394,394,394,0
|
|
20230725,123500,372372808,394,394,394,394,101
|
|
20230725,123400,372333014,393,393,393,393,311
|
|
20230725,123300,372210791,393,393,393,393,1000
|
|
20230725,123200,371817791,393,393,393,393,3
|
|
20230725,123100,371816612,392,392,392,392,280
|
|
20230725,123000,371706852,393,393,393,393,605
|
|
20230725,122900,371469087,392,392,392,391,4127
|
|
20230725,122800,369853303,392,394,394,392,6244
|
|
20230725,122700,367401440,393,394,394,393,111
|
|
20230725,122600,367357796,393,393,393,393,10000
|
|
20230725,122500,363427796,393,393,393,392,9939
|
|
20230725,122400,359529429,393,393,393,393,77
|
|
20230725,122300,359499168,394,393,394,393,1305
|
|
20230725,122200,358986269,394,394,394,394,360
|
|
20230725,122100,358844429,394,393,394,393,4931
|
|
20230725,122000,356906545,393,392,393,392,12165
|
|
20230725,121900,352131657,392,392,392,389,15644
|
|
20230725,121800,346014558,390,391,391,390,12000
|
|
20230725,121700,341326521,391,391,391,391,1
|
|
20230725,121600,341326130,391,391,392,391,102
|
|
20230725,121500,341286247,391,392,392,390,605
|
|
20230725,121400,341050292,390,392,392,390,2413
|
|
20230725,121300,340108202,392,392,392,390,10100
|
|
20230725,121200,336165580,392,393,394,392,8655
|
|
20230725,121100,332765800,394,394,394,394,2676
|
|
20230725,121000,331711456,394,394,394,394,502
|
|
20230725,120900,331513668,394,394,394,394,6950
|
|
20230725,120800,328775368,393,393,393,393,0
|
|
20230725,120700,328775368,393,393,393,393,5471
|
|
20230725,120600,326625265,393,391,393,391,10642
|
|
20230725,120500,322458598,390,392,392,390,21400
|
|
20230725,120400,314105931,392,395,395,392,7741
|
|
20230725,120300,311065983,395,393,395,393,12928
|
|
20230725,120200,305965107,394,394,395,390,69005
|
|
20230725,120100,278980962,397,397,397,397,1
|
|
20230725,120000,278980565,393,397,397,393,7056
|
|
20230725,115900,276205992,397,396,397,393,62024
|
|
20230725,115800,251740081,396,397,397,396,19063
|
|
20230725,115700,244188936,397,398,399,396,31297
|
|
20230725,115600,231781378,398,398,398,398,10000
|
|
20230725,115500,227801378,398,400,400,398,25622
|
|
20230725,115400,217583024,399,399,399,399,0
|
|
20230725,115300,217583024,399,399,399,399,2
|
|
20230725,115200,217582226,399,400,400,399,1000
|
|
20230725,115100,217183196,399,399,399,399,0
|
|
20230725,115000,217183196,399,399,399,399,4
|
|
20230725,114900,217181600,400,400,400,400,808
|
|
20230725,114800,216858400,400,400,400,400,2699
|
|
20230725,114700,215778800,401,401,401,401,44
|
|
20230725,114600,215761156,400,400,400,400,0
|
|
20230725,114500,215761156,400,400,400,400,0
|
|
20230725,114400,215761156,400,400,400,400,0
|
|
20230725,114300,215761156,400,400,400,400,0
|
|
20230725,114200,215761156,400,400,400,400,0
|
|
20230725,114100,215761156,400,400,400,400,3400
|
|
20230725,114000,214401156,401,401,401,401,0
|
|
20230725,113900,214401156,401,400,401,400,62
|
|
20230725,113800,214376325,400,400,400,400,2
|
|
20230725,113700,214375525,400,400,400,400,0
|
|
20230725,113600,214375525,400,400,400,400,4000
|
|
20230725,113500,212775525,402,402,402,402,0
|
|
20230725,113400,212775525,402,402,402,402,1
|
|
20230725,113300,212775123,402,402,402,402,0
|
|
20230725,113200,212775123,402,402,402,402,2
|
|
20230725,113100,212774319,402,402,402,402,10
|
|
20230725,113000,212770299,402,400,402,400,5107
|
|
20230725,112900,210727485,400,400,400,400,0
|
|
20230725,112800,210727485,400,400,400,400,0
|
|
20230725,112700,210727485,400,401,401,400,16512
|
|
20230725,112600,204120515,401,401,401,401,25
|
|
20230725,112500,204110490,401,401,401,401,2605
|
|
20230725,112400,203065885,401,402,402,401,3049
|
|
20230725,112300,201843219,402,402,402,402,451
|
|
20230725,112200,201661917,402,402,402,402,0
|
|
20230725,112100,201661917,402,402,402,402,0
|
|
20230725,112000,201661917,402,402,402,402,0
|
|
20230725,111900,201661917,402,402,402,402,0
|
|
20230725,111800,201661917,402,402,402,402,0
|
|
20230725,111700,201661917,402,402,402,402,597
|
|
20230725,111600,201421923,402,402,402,402,2007
|
|
20230725,111500,200615109,401,401,401,401,0
|
|
20230725,111400,200615109,401,401,401,401,0
|
|
20230725,111300,200615109,401,401,401,401,71
|
|
20230725,111200,200586638,402,402,402,402,0
|
|
20230725,111100,200586638,402,402,402,402,38
|
|
20230725,111000,200571362,402,402,402,402,80
|
|
20230725,110900,200539202,402,402,402,402,0
|
|
20230725,110800,200539202,402,402,402,402,1082
|
|
20230725,110700,200104238,402,402,402,402,0
|
|
20230725,110600,200104238,402,402,402,402,600
|
|
20230725,110500,199863038,402,402,402,402,0
|
|
20230725,110400,199863038,402,402,402,402,0
|
|
20230725,110300,199863038,402,402,402,402,2256
|
|
20230725,110200,198956126,403,403,403,403,1
|
|
20230725,110100,198955723,404,404,404,404,0
|
|
20230725,110000,198955723,404,404,404,404,5
|
|
20230725,105900,198953703,403,403,403,403,102
|
|
20230725,105800,198912597,403,403,403,403,0
|
|
20230725,105700,198912597,403,403,403,402,4563
|
|
20230725,105600,197073709,402,401,402,401,8357
|
|
20230725,105500,193721759,400,400,400,400,350
|
|
20230725,105400,193581759,400,401,401,400,3423
|
|
20230725,105300,192211786,402,402,402,402,3178
|
|
20230725,105200,190934230,402,402,402,402,8
|
|
20230725,105100,190931014,402,402,402,402,15
|
|
20230725,105000,190924984,401,401,401,401,200
|
|
20230725,104900,190844784,401,401,401,401,234
|
|
20230725,104800,190750950,401,401,401,401,7350
|
|
20230725,104700,187803600,401,401,401,401,3978
|
|
20230725,104600,186208422,403,403,403,403,300
|
|
20230725,104500,186087522,401,401,401,401,5
|
|
20230725,104400,186085517,400,400,400,400,200
|
|
20230725,104300,186005517,400,400,400,400,0
|
|
20230725,104200,186005517,400,400,400,400,21
|
|
20230725,104100,185997117,400,400,400,400,282
|
|
20230725,104000,185884317,400,402,402,400,24650
|
|
20230725,103900,176022610,402,402,402,402,993
|
|
20230725,103800,175623424,402,401,402,401,512
|
|
20230725,103700,175418102,401,401,401,401,1
|
|
20230725,103600,175417701,401,401,401,401,511
|
|
20230725,103500,175212790,401,401,401,401,2129
|
|
20230725,103400,174359061,401,401,401,401,0
|
|
20230725,103300,174359061,401,401,402,400,5317
|
|
20230725,103200,172227166,401,401,401,401,80
|
|
20230725,103100,172195086,401,401,401,401,3
|
|
20230725,103000,172193883,401,401,401,401,5
|
|
20230725,102900,172191878,401,401,401,401,744
|
|
20230725,102800,171893534,401,401,401,401,2668
|
|
20230725,102700,170823666,401,400,401,400,1448
|
|
20230725,102600,170243821,400,400,400,400,324
|
|
20230725,102500,170114221,401,401,401,401,0
|
|
20230725,102400,170114221,401,401,401,401,712
|
|
20230725,102300,169828709,401,401,401,401,211
|
|
20230725,102200,169744098,400,400,400,400,0
|
|
20230725,102100,169744098,400,400,400,400,149
|
|
20230725,102000,169684498,400,401,401,400,33981
|
|
20230725,101900,156091838,401,401,401,401,50
|
|
20230725,101800,156071788,401,401,401,401,10001
|
|
20230725,101700,152061387,401,401,401,401,51
|
|
20230725,101600,152040936,401,401,402,401,3115
|
|
20230725,101500,150791321,402,402,402,402,784
|
|
20230725,101400,150476153,402,402,402,402,1020
|
|
20230725,101300,150066113,402,402,402,402,50
|
|
20230725,101200,150046013,402,403,403,401,695
|
|
20230725,101100,149767075,403,403,403,403,7
|
|
20230725,101000,149764254,402,403,403,402,30
|
|
20230725,100900,149752165,403,403,403,402,8062
|
|
20230725,100800,146511188,403,403,403,403,100
|
|
20230725,100700,146470888,403,403,403,403,500
|
|
20230725,100600,146269388,403,403,403,403,104
|
|
20230725,100500,146227476,402,402,402,402,0
|
|
20230725,100400,146227476,402,401,402,401,40071
|
|
20230725,100300,130158710,401,402,402,401,7302
|
|
20230725,100200,127225782,403,403,403,402,561
|
|
20230725,100100,127000060,403,403,403,403,1501
|
|
20230725,100000,126395157,403,403,403,403,500
|
|
20230725,095900,126193657,403,402,403,402,214
|
|
20230725,095800,126107589,402,402,402,402,1
|
|
20230725,095700,126107187,404,403,404,403,5110
|
|
20230725,095600,124047837,403,403,403,403,195
|
|
20230725,095500,123969252,403,403,403,403,1107
|
|
20230725,095400,123523131,401,401,401,401,62
|
|
20230725,095300,123498269,401,401,401,401,800
|
|
20230725,095200,123177469,402,402,402,402,2103
|
|
20230725,095100,122332063,403,403,403,402,27226
|
|
20230725,095000,111369982,402,403,403,402,1715
|
|
20230725,094900,110680501,403,402,403,402,6723
|
|
20230725,094800,107971134,402,402,402,402,0
|
|
20230725,094700,107971134,402,402,402,402,1000
|
|
20230725,094600,107569134,402,402,402,402,1469
|
|
20230725,094500,106978596,402,402,403,402,360
|
|
20230725,094400,106833825,401,401,401,401,6647
|
|
20230725,094300,104168378,401,402,402,401,27658
|
|
20230725,094200,93056212,403,403,404,402,28192
|
|
20230725,094100,81694762,403,404,404,403,58954
|
|
20230725,094000,57910502,405,405,405,405,6013
|
|
20230725,093900,55475237,405,405,405,405,44
|
|
20230725,093800,55457417,405,406,406,405,623
|
|
20230725,093700,55205038,405,406,406,405,316
|
|
20230725,093600,55076758,406,406,406,406,6
|
|
20230725,093500,55074322,404,404,404,404,3380
|
|
20230725,093400,53708802,404,406,406,404,2652
|
|
20230725,093300,52632752,406,405,406,404,5732
|
|
20230725,093200,50311332,406,406,407,406,296
|
|
20230725,093100,50191155,406,406,406,406,71
|
|
20230725,093000,50162329,406,406,406,406,115
|
|
20230725,092900,50115639,405,406,406,405,352
|
|
20230725,092800,49972787,406,406,406,406,20
|
|
20230725,092700,49964667,407,407,407,407,0
|
|
20230725,092600,49964667,407,406,407,406,100
|
|
20230725,092500,49924066,406,406,406,406,1004
|
|
20230725,092400,49516442,406,405,406,405,1001
|
|
20230725,092300,49111036,405,405,405,405,500
|
|
20230725,092200,48908536,406,405,406,405,501
|
|
20230725,092100,48705630,405,405,405,405,2031
|
|
20230725,092000,47883075,407,407,407,406,5342
|
|
20230725,091900,45708982,408,410,410,408,1213
|
|
20230725,091800,45212871,410,411,412,408,1103
|
|
20230725,091700,44761127,412,406,412,406,2610
|
|
20230725,091600,43693638,406,406,406,406,44
|
|
20230725,091500,43675774,408,405,408,405,27
|
|
20230725,091400,43664761,404,407,408,404,1806
|
|
20230725,091300,42931350,404,404,404,404,0
|
|
20230725,091200,42931350,404,404,406,404,3270
|
|
20230725,091100,41609449,404,404,404,404,3718
|
|
20230725,091000,40107377,404,404,404,404,656
|
|
20230725,090900,39842353,404,404,404,404,800
|
|
20230725,090800,39519153,404,405,405,404,3602
|
|
20230725,090700,38063845,404,404,404,404,50
|
|
20230725,090600,38043645,404,406,407,404,2187
|
|
20230725,090500,37155625,402,405,406,402,56613
|
|
20230725,090400,14357715,403,403,403,403,3104
|
|
20230725,090300,13106803,403,405,405,402,17463
|
|
20230725,090200,6052400,406,409,409,406,6489
|
|
20230725,090100,3407181,411,411,411,411,1688
|
|
20230725,090000,2713413,411,408,411,408,6649
|