619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191600,336860332,653,653,653,653,19458
|
|
20230725,191500,336860332,653,653,653,653,0
|
|
20230725,191400,336860332,653,653,653,653,0
|
|
20230725,191300,336860332,653,653,653,653,0
|
|
20230725,191200,336860332,653,653,653,653,0
|
|
20230725,191100,336860332,653,653,653,653,0
|
|
20230725,191000,336860332,653,653,653,653,0
|
|
20230725,190900,336860332,653,653,653,653,0
|
|
20230725,190800,336860332,653,653,653,653,0
|
|
20230725,190700,336860332,653,653,653,653,0
|
|
20230725,190600,336860332,653,653,653,653,0
|
|
20230725,190500,336860332,653,653,653,653,0
|
|
20230725,190400,336860332,653,653,653,653,0
|
|
20230725,190300,336860332,653,653,653,653,0
|
|
20230725,190200,336860332,653,653,653,653,0
|
|
20230725,190100,336860332,653,653,653,653,0
|
|
20230725,190000,336860332,653,653,653,653,0
|
|
20230725,185900,336860332,653,653,653,653,0
|
|
20230725,185800,336860332,653,653,653,653,0
|
|
20230725,185700,336860332,653,653,653,653,0
|
|
20230725,185600,336860332,653,653,653,653,0
|
|
20230725,185500,336860332,653,653,653,653,0
|
|
20230725,185400,336860332,653,653,653,653,0
|
|
20230725,185300,336860332,653,653,653,653,0
|
|
20230725,185200,336860332,653,653,653,653,0
|
|
20230725,185100,336860332,653,653,653,653,0
|
|
20230725,185000,336860332,653,653,653,653,0
|
|
20230725,184900,336860332,653,653,653,653,0
|
|
20230725,184800,336860332,653,653,653,653,0
|
|
20230725,184700,336860332,653,653,653,653,0
|
|
20230725,184600,336860332,653,653,653,653,19458
|
|
20230725,184500,336860332,653,653,653,653,0
|
|
20230725,184400,336860332,653,653,653,653,0
|
|
20230725,184300,336860332,653,653,653,653,0
|
|
20230725,184200,336860332,653,653,653,653,0
|
|
20230725,184100,336860332,653,653,653,653,0
|
|
20230725,184000,336860332,653,653,653,653,0
|
|
20230725,183900,336860332,653,653,653,653,0
|
|
20230725,183800,336860332,653,653,653,653,0
|
|
20230725,183700,336860332,653,653,653,653,0
|
|
20230725,183600,336860332,653,653,653,653,0
|
|
20230725,183500,336860332,653,653,653,653,0
|
|
20230725,183400,336860332,653,653,653,653,0
|
|
20230725,183300,336860332,653,653,653,653,0
|
|
20230725,183200,336860332,653,653,653,653,0
|
|
20230725,183100,336860332,653,653,653,653,0
|
|
20230725,183000,336860332,653,653,653,653,0
|
|
20230725,182900,336860332,653,653,653,653,0
|
|
20230725,182800,336860332,653,653,653,653,0
|
|
20230725,182700,336860332,653,653,653,653,0
|
|
20230725,182600,336860332,653,653,653,653,0
|
|
20230725,182500,336860332,653,653,653,653,0
|
|
20230725,182400,336860332,653,653,653,653,0
|
|
20230725,182300,336860332,653,653,653,653,0
|
|
20230725,182200,336860332,653,653,653,653,0
|
|
20230725,182100,336860332,653,653,653,653,0
|
|
20230725,182000,336860332,653,653,653,653,0
|
|
20230725,181900,336860332,653,653,653,653,0
|
|
20230725,181800,336860332,653,653,653,653,0
|
|
20230725,181700,336860332,653,653,653,653,0
|
|
20230725,181600,336860332,653,653,653,653,19458
|
|
20230725,181500,336860332,653,653,653,653,0
|
|
20230725,181400,336860332,653,653,653,653,0
|
|
20230725,181300,336860332,653,653,653,653,0
|
|
20230725,181200,336860332,653,653,653,653,0
|
|
20230725,181100,336860332,653,653,653,653,0
|
|
20230725,181000,336860332,653,653,653,653,0
|
|
20230725,180900,336860332,653,653,653,653,0
|
|
20230725,180800,336860332,653,653,653,653,0
|
|
20230725,180700,336860332,653,653,653,653,0
|
|
20230725,180600,336860332,653,653,653,653,0
|
|
20230725,180500,336860332,653,653,653,653,0
|
|
20230725,180400,336860332,653,653,653,653,0
|
|
20230725,180300,336860332,653,653,653,653,0
|
|
20230725,180200,336860332,653,653,653,653,0
|
|
20230725,180100,336860332,653,653,653,653,0
|
|
20230725,180000,336860332,653,653,653,653,0
|
|
20230725,175900,336860332,653,653,653,653,0
|
|
20230725,175800,336860332,653,653,653,653,0
|
|
20230725,175700,336860332,653,653,653,653,0
|
|
20230725,175600,336860332,653,653,653,653,0
|
|
20230725,175500,336860332,653,653,653,653,0
|
|
20230725,175400,336860332,653,653,653,653,0
|
|
20230725,175300,336860332,653,653,653,653,0
|
|
20230725,175200,336860332,653,653,653,653,0
|
|
20230725,175100,336860332,653,653,653,653,0
|
|
20230725,175000,336860332,653,653,653,653,0
|
|
20230725,174900,336860332,653,653,653,653,0
|
|
20230725,174800,336860332,653,653,653,653,0
|
|
20230725,174700,336860332,653,653,653,653,0
|
|
20230725,174600,336860332,653,653,653,653,19458
|
|
20230725,174500,336860332,653,653,653,653,0
|
|
20230725,174400,336860332,653,653,653,653,0
|
|
20230725,174300,336860332,653,653,653,653,0
|
|
20230725,174200,336860332,653,653,653,653,0
|
|
20230725,174100,336860332,653,653,653,653,0
|
|
20230725,174000,336860332,653,653,653,653,0
|
|
20230725,173900,336860332,653,653,653,653,0
|
|
20230725,173800,336860332,653,653,653,653,0
|
|
20230725,173700,336860332,653,653,653,653,0
|
|
20230725,173600,336860332,653,653,653,653,0
|
|
20230725,173500,336860332,653,653,653,653,0
|
|
20230725,173400,336860332,653,653,653,653,0
|
|
20230725,173300,336860332,653,653,653,653,0
|
|
20230725,173200,336860332,653,653,653,653,0
|
|
20230725,173100,336860332,653,653,653,653,0
|
|
20230725,173000,336860332,653,653,653,653,0
|
|
20230725,172900,336860332,653,653,653,653,0
|
|
20230725,172800,336860332,653,653,653,653,0
|
|
20230725,172700,336860332,653,653,653,653,0
|
|
20230725,172600,336860332,653,653,653,653,0
|
|
20230725,172500,336860332,653,653,653,653,0
|
|
20230725,172400,336860332,653,653,653,653,0
|
|
20230725,172300,336860332,653,653,653,653,0
|
|
20230725,172200,336860332,653,653,653,653,0
|
|
20230725,172100,336860332,653,653,653,653,0
|
|
20230725,172000,336860332,653,653,653,653,0
|
|
20230725,171900,336860332,653,653,653,653,0
|
|
20230725,171800,336860332,653,653,653,653,0
|
|
20230725,171700,336860332,653,653,653,653,0
|
|
20230725,171600,336860332,653,653,653,653,19458
|
|
20230725,171500,336860332,653,653,653,653,0
|
|
20230725,171400,336860332,653,653,653,653,0
|
|
20230725,171300,336860332,653,653,653,653,0
|
|
20230725,171200,336860332,653,653,653,653,0
|
|
20230725,171100,336860332,653,653,653,653,0
|
|
20230725,171000,336860332,653,653,653,653,0
|
|
20230725,170900,336860332,653,653,653,653,0
|
|
20230725,170800,336860332,653,653,653,653,0
|
|
20230725,170700,336860332,653,653,653,653,0
|
|
20230725,170600,336860332,653,653,653,653,0
|
|
20230725,170500,336860332,653,653,653,653,0
|
|
20230725,170400,336860332,653,653,653,653,0
|
|
20230725,170300,336860332,653,653,653,653,0
|
|
20230725,170200,336860332,653,653,653,653,0
|
|
20230725,170100,336860332,653,653,653,653,0
|
|
20230725,170000,336860332,653,653,653,653,0
|
|
20230725,165900,336860332,653,653,653,653,0
|
|
20230725,165800,336860332,653,653,653,653,0
|
|
20230725,165700,336860332,653,653,653,653,0
|
|
20230725,165600,336860332,653,653,653,653,0
|
|
20230725,165500,336860332,653,653,653,653,0
|
|
20230725,165400,336860332,653,653,653,653,0
|
|
20230725,165300,336860332,653,653,653,653,0
|
|
20230725,165200,336860332,653,653,653,653,0
|
|
20230725,165100,336860332,653,653,653,653,0
|
|
20230725,165000,336860332,653,653,653,653,0
|
|
20230725,164900,336860332,653,653,653,653,0
|
|
20230725,164800,336860332,653,653,653,653,0
|
|
20230725,164700,336860332,653,653,653,653,0
|
|
20230725,164600,336860332,653,653,653,653,19458
|
|
20230725,164500,336860332,653,653,653,653,0
|
|
20230725,164400,336860332,653,653,653,653,0
|
|
20230725,164300,336860332,653,653,653,653,0
|
|
20230725,164200,336860332,653,653,653,653,0
|
|
20230725,164100,336860332,653,653,653,653,0
|
|
20230725,164000,336860332,653,653,653,653,0
|
|
20230725,163900,336860332,653,653,653,653,0
|
|
20230725,163800,336860332,653,653,653,653,0
|
|
20230725,163700,336860332,653,653,653,653,0
|
|
20230725,163600,336860332,653,653,653,653,0
|
|
20230725,163500,336860332,653,653,653,653,0
|
|
20230725,163400,336860332,653,653,653,653,0
|
|
20230725,163300,336860332,653,653,653,653,0
|
|
20230725,163200,336860332,653,653,653,653,0
|
|
20230725,163100,336860332,653,653,653,653,0
|
|
20230725,163000,336860332,653,653,653,653,0
|
|
20230725,162900,336860332,653,653,653,653,0
|
|
20230725,162800,336860332,653,653,653,653,0
|
|
20230725,162700,336860332,653,653,653,653,0
|
|
20230725,162600,336860332,653,653,653,653,0
|
|
20230725,162500,336860332,653,653,653,653,0
|
|
20230725,162400,336860332,653,653,653,653,0
|
|
20230725,162300,336860332,653,653,653,653,0
|
|
20230725,162200,336860332,653,653,653,653,0
|
|
20230725,162100,336860332,653,653,653,653,0
|
|
20230725,162000,336860332,653,653,653,653,0
|
|
20230725,161900,336860332,653,653,653,653,0
|
|
20230725,161800,336860332,653,653,653,653,0
|
|
20230725,161700,336860332,653,653,653,653,0
|
|
20230725,161600,336860332,653,653,653,653,19458
|
|
20230725,161500,336860332,653,653,653,653,0
|
|
20230725,161400,336860332,653,653,653,653,0
|
|
20230725,161300,336860332,653,653,653,653,0
|
|
20230725,161200,336860332,653,653,653,653,0
|
|
20230725,161100,336860332,653,653,653,653,0
|
|
20230725,161000,336860332,653,653,653,653,0
|
|
20230725,160900,336860332,653,653,653,653,0
|
|
20230725,160800,336860332,653,653,653,653,0
|
|
20230725,160700,336860332,653,653,653,653,0
|
|
20230725,160600,336860332,653,653,653,653,0
|
|
20230725,160500,336860332,653,653,653,653,0
|
|
20230725,160400,336860332,653,653,653,653,0
|
|
20230725,160300,336860332,653,653,653,653,0
|
|
20230725,160200,336860332,653,653,653,653,0
|
|
20230725,160100,336860332,653,653,653,653,0
|
|
20230725,160000,336860332,653,653,653,653,0
|
|
20230725,155900,336860332,653,653,653,653,0
|
|
20230725,155800,336860332,653,653,653,653,0
|
|
20230725,155700,336860332,653,653,653,653,0
|
|
20230725,155600,336860332,653,653,653,653,0
|
|
20230725,155500,336860332,653,653,653,653,0
|
|
20230725,155400,336860332,653,653,653,653,0
|
|
20230725,155300,336860332,653,653,653,653,0
|
|
20230725,155200,336860332,653,653,653,653,0
|
|
20230725,155100,336860332,653,653,653,653,0
|
|
20230725,155000,336860332,653,653,653,653,0
|
|
20230725,154900,336860332,653,653,653,653,0
|
|
20230725,154800,336860332,653,653,653,653,0
|
|
20230725,154700,336860332,653,653,653,653,0
|
|
20230725,154600,336860332,653,653,653,653,19458
|
|
20230725,154500,336860332,653,653,653,653,0
|
|
20230725,154400,336860332,653,653,653,653,0
|
|
20230725,154300,336860332,653,653,653,653,0
|
|
20230725,154200,336860332,653,653,653,653,0
|
|
20230725,154100,336860332,653,653,653,653,0
|
|
20230725,154000,336860332,653,653,653,653,0
|
|
20230725,153900,336860332,653,653,653,653,0
|
|
20230725,153800,336860332,653,653,653,653,0
|
|
20230725,153700,336860332,653,653,653,653,0
|
|
20230725,153600,336860332,653,653,653,653,0
|
|
20230725,153500,336860332,653,653,653,653,0
|
|
20230725,153400,336860332,653,653,653,653,0
|
|
20230725,153300,336860332,653,653,653,653,0
|
|
20230725,153200,336860332,653,653,653,653,0
|
|
20230725,153100,336860332,653,653,653,653,0
|
|
20230725,153000,336860332,653,653,653,653,19458
|
|
20230725,152900,324154258,659,659,659,659,0
|
|
20230725,152800,324154258,659,659,659,659,0
|
|
20230725,152700,324154258,659,659,659,659,0
|
|
20230725,152600,324154258,659,659,659,659,0
|
|
20230725,152500,324154258,659,659,659,659,0
|
|
20230725,152400,324154258,659,659,659,659,0
|
|
20230725,152300,324154258,659,659,659,659,0
|
|
20230725,152200,324154258,659,659,659,659,0
|
|
20230725,152100,324154258,659,659,659,659,0
|
|
20230725,152000,324154258,659,659,659,659,0
|
|
20230725,151900,324154258,659,657,659,654,2085
|
|
20230725,151800,322787510,656,657,657,655,2074
|
|
20230725,151700,321427959,655,657,659,655,4082
|
|
20230725,151600,318747379,658,657,658,657,54
|
|
20230725,151500,318711848,657,657,657,656,3111
|
|
20230725,151400,316667937,657,658,658,657,1079
|
|
20230725,151300,315958065,658,658,659,657,1608
|
|
20230725,151200,314899016,658,658,658,658,77
|
|
20230725,151100,314848350,658,658,658,658,202
|
|
20230725,151000,314715434,659,658,659,657,433
|
|
20230725,150900,314430125,657,659,659,657,5676
|
|
20230725,150800,310690486,659,660,660,659,17993
|
|
20230725,150700,298815148,660,660,660,660,417
|
|
20230725,150600,298539928,660,662,662,660,1267
|
|
20230725,150500,297702818,661,661,662,661,1723
|
|
20230725,150400,296563716,663,661,663,661,117
|
|
20230725,150300,296486334,661,661,662,660,540
|
|
20230725,150200,296129721,661,661,663,661,144
|
|
20230725,150100,296034487,661,661,661,661,1
|
|
20230725,150000,296033826,664,663,664,663,701
|
|
20230725,145900,295569062,663,660,663,660,838
|
|
20230725,145800,295013579,660,662,662,660,565
|
|
20230725,145700,294639718,662,662,662,662,205
|
|
20230725,145600,294504008,662,662,662,662,136
|
|
20230725,145500,294413976,662,662,662,662,51
|
|
20230725,145400,294380214,662,662,662,662,1
|
|
20230725,145300,294379552,662,662,663,662,67
|
|
20230725,145200,294335197,663,662,663,662,23
|
|
20230725,145100,294319949,662,662,662,662,56
|
|
20230725,145000,294282877,662,663,663,662,1393
|
|
20230725,144900,293359406,670,670,670,670,15
|
|
20230725,144800,293349356,670,668,670,668,22
|
|
20230725,144700,293334633,670,669,670,669,20
|
|
20230725,144600,293321245,672,673,673,672,31
|
|
20230725,144500,293300412,672,669,673,664,321
|
|
20230725,144400,293084932,661,661,661,659,5948
|
|
20230725,144300,289159605,660,664,665,660,41240
|
|
20230725,144200,261873389,665,664,665,664,70
|
|
20230725,144100,261826866,663,670,670,663,149
|
|
20230725,144000,261727683,670,670,670,670,0
|
|
20230725,143900,261727683,670,670,670,670,0
|
|
20230725,143800,261727683,670,670,670,670,0
|
|
20230725,143700,261727683,670,666,670,666,714
|
|
20230725,143600,261251750,663,663,666,663,1267
|
|
20230725,143500,260411036,663,664,664,663,118
|
|
20230725,143400,260332801,664,662,664,662,47
|
|
20230725,143300,260301640,662,663,663,662,2138
|
|
20230725,143200,258886283,664,664,664,664,0
|
|
20230725,143100,258886283,664,664,664,663,79
|
|
20230725,143000,258833861,664,664,664,664,10
|
|
20230725,142900,258827221,664,664,664,664,0
|
|
20230725,142800,258827221,664,664,664,664,21
|
|
20230725,142700,258813277,665,664,665,664,25
|
|
20230725,142600,258796676,664,663,664,663,62
|
|
20230725,142500,258755555,663,663,663,663,1
|
|
20230725,142400,258754892,662,663,663,662,3080
|
|
20230725,142300,256715872,663,664,664,663,1679
|
|
20230725,142200,255601030,666,666,666,666,1
|
|
20230725,142100,255600364,663,666,666,663,1014
|
|
20230725,142000,254928038,666,662,666,662,1210
|
|
20230725,141900,254124895,666,664,666,664,5500
|
|
20230725,141800,250461985,664,663,664,662,1700
|
|
20230725,141700,249335529,663,664,666,663,3640
|
|
20230725,141600,246911557,665,664,665,664,10
|
|
20230725,141500,246904908,664,664,665,664,71
|
|
20230725,141400,246857761,665,665,665,665,13
|
|
20230725,141300,246849116,664,667,667,664,3814
|
|
20230725,141200,244308930,667,668,668,666,213
|
|
20230725,141100,244166870,666,667,671,666,2288
|
|
20230725,141000,242640837,666,669,669,666,1000
|
|
20230725,140900,241974418,671,671,671,671,0
|
|
20230725,140800,241974418,671,669,671,669,5
|
|
20230725,140700,241971069,674,674,674,674,0
|
|
20230725,140600,241971069,674,674,674,674,0
|
|
20230725,140500,241971069,674,674,674,674,0
|
|
20230725,140400,241971069,674,674,674,674,0
|
|
20230725,140300,241971069,674,672,674,667,1803
|
|
20230725,140200,240758222,672,668,672,668,500
|
|
20230725,140100,240423014,668,666,668,666,2206
|
|
20230725,140000,238949722,666,665,667,665,2212
|
|
20230725,135900,237474643,665,663,665,663,2560
|
|
20230725,135800,235772905,663,663,664,663,43
|
|
20230725,135700,235744375,663,663,663,663,21
|
|
20230725,135600,235730452,663,663,663,663,26
|
|
20230725,135500,235713214,663,663,663,663,0
|
|
20230725,135400,235713214,663,663,663,663,11
|
|
20230725,135300,235705921,663,661,663,661,36
|
|
20230725,135200,235682080,661,664,664,661,89
|
|
20230725,135100,235623080,664,662,664,662,52
|
|
20230725,135000,235588622,662,661,662,661,40
|
|
20230725,134900,235562162,662,661,662,661,76
|
|
20230725,134800,235511877,661,662,662,661,54
|
|
20230725,134700,235476151,662,663,663,662,61
|
|
20230725,134600,235435719,663,663,664,663,151
|
|
20230725,134500,235335605,663,663,663,663,0
|
|
20230725,134400,235335605,663,663,663,663,43
|
|
20230725,134300,235307096,661,664,664,661,24
|
|
20230725,134200,235291166,663,662,665,660,25298
|
|
20230725,134100,218591214,665,662,665,662,53
|
|
20230725,134000,218556068,662,662,662,662,79
|
|
20230725,133900,218503770,665,665,665,665,5
|
|
20230725,133800,218500445,665,662,665,662,40
|
|
20230725,133700,218473947,662,662,665,662,41
|
|
20230725,133600,218446790,665,665,665,665,62
|
|
20230725,133500,218405560,665,664,665,664,18
|
|
20230725,133400,218393607,664,662,664,662,34
|
|
20230725,133300,218371097,665,664,665,663,36
|
|
20230725,133200,218347224,664,663,664,663,73
|
|
20230725,133100,218298815,662,664,664,662,110
|
|
20230725,133000,218225950,665,663,665,663,74
|
|
20230725,132900,218176841,663,664,664,663,33
|
|
20230725,132800,218154961,667,667,667,667,3
|
|
20230725,132700,218152960,667,667,667,667,14
|
|
20230725,132600,218143622,667,667,667,667,3
|
|
20230725,132500,218141621,661,668,668,661,11914
|
|
20230725,132400,210240777,668,666,668,666,130
|
|
20230725,132300,210154122,668,668,668,668,170
|
|
20230725,132200,210040562,668,668,668,668,1040
|
|
20230725,132100,209345842,672,672,672,672,0
|
|
20230725,132000,209345842,672,672,672,672,0
|
|
20230725,131900,209345842,672,672,672,672,0
|
|
20230725,131800,209345842,672,672,672,672,2
|
|
20230725,131700,209344498,672,672,672,672,1
|
|
20230725,131600,209343826,671,672,672,671,205
|
|
20230725,131500,209206262,671,672,672,671,111
|
|
20230725,131400,209131688,671,670,671,670,392
|
|
20230725,131300,208868662,669,669,669,669,11
|
|
20230725,131200,208861303,668,666,671,666,96
|
|
20230725,131100,208797296,666,666,666,666,67
|
|
20230725,131000,208752674,672,672,672,672,0
|
|
20230725,130900,208752674,672,668,672,666,1029
|
|
20230725,130800,208066467,672,671,672,671,28
|
|
20230725,130700,208047678,671,671,671,671,0
|
|
20230725,130600,208047678,671,671,671,671,25
|
|
20230725,130500,208030903,671,671,671,668,1020
|
|
20230725,130400,207349310,670,670,670,670,0
|
|
20230725,130300,207349310,670,669,670,669,648
|
|
20230725,130200,206915775,669,669,669,669,631
|
|
20230725,130100,206493636,670,670,670,670,2
|
|
20230725,130000,206492296,670,670,670,670,3
|
|
20230725,125900,206490286,671,670,671,670,3912
|
|
20230725,125800,203869190,670,670,670,670,70
|
|
20230725,125700,203822290,670,670,670,670,0
|
|
20230725,125600,203822290,670,670,670,670,2
|
|
20230725,125500,203820950,670,671,671,670,749
|
|
20230725,125400,203318732,671,671,671,671,1996
|
|
20230725,125300,201979416,673,673,673,673,43
|
|
20230725,125200,201950477,673,672,674,672,1193
|
|
20230725,125100,201148625,673,673,673,673,0
|
|
20230725,125000,201148625,673,673,673,673,173
|
|
20230725,124900,201032196,673,673,673,673,12
|
|
20230725,124800,201024120,674,674,674,674,332
|
|
20230725,124700,200800352,674,674,674,674,0
|
|
20230725,124600,200800352,674,675,675,672,2084
|
|
20230725,124500,199397485,676,675,676,675,44
|
|
20230725,124400,199367777,675,675,675,675,1
|
|
20230725,124300,199367102,674,678,678,674,217
|
|
20230725,124200,199220124,678,678,678,678,3
|
|
20230725,124100,199218090,673,673,673,673,67
|
|
20230725,124000,199172999,673,673,673,673,0
|
|
20230725,123900,199172999,673,673,673,673,0
|
|
20230725,123800,199172999,673,673,673,673,0
|
|
20230725,123700,199172999,673,673,673,673,1
|
|
20230725,123600,199172326,673,673,673,673,67
|
|
20230725,123500,199127235,678,673,678,673,59
|
|
20230725,123400,199087418,678,678,678,678,0
|
|
20230725,123300,199087418,678,678,678,678,0
|
|
20230725,123200,199087418,678,678,678,678,200
|
|
20230725,123100,198951818,678,678,678,678,10
|
|
20230725,123000,198945038,678,678,678,678,0
|
|
20230725,122900,198945038,678,678,678,678,1
|
|
20230725,122800,198944360,677,677,677,677,196
|
|
20230725,122700,198811668,677,677,678,677,296
|
|
20230725,122600,198611275,677,677,677,677,10
|
|
20230725,122500,198604505,676,676,678,676,505
|
|
20230725,122400,198263115,675,675,675,673,886
|
|
20230725,122300,197665927,676,674,676,674,62
|
|
20230725,122200,197624080,674,674,675,674,71
|
|
20230725,122100,197576221,674,674,674,674,41
|
|
20230725,122000,197548587,675,675,675,675,0
|
|
20230725,121900,197548587,675,675,675,675,0
|
|
20230725,121800,197548587,675,675,675,675,11
|
|
20230725,121700,197541162,675,675,675,675,98
|
|
20230725,121600,197475012,675,676,677,675,546
|
|
20230725,121500,197106457,674,674,674,674,8
|
|
20230725,121400,197101065,677,677,677,675,74
|
|
20230725,121300,197050970,677,675,677,675,34
|
|
20230725,121200,197028018,677,677,677,677,0
|
|
20230725,121100,197028018,677,676,677,676,3
|
|
20230725,121000,197025989,676,676,676,676,30
|
|
20230725,120900,197005709,674,674,674,674,1
|
|
20230725,120800,197005035,676,677,677,676,1611
|
|
20230725,120700,195915055,678,677,678,677,958
|
|
20230725,120600,195266488,677,677,677,677,33
|
|
20230725,120500,195244147,677,677,677,676,302
|
|
20230725,120400,195039993,676,677,677,676,34
|
|
20230725,120300,195017008,677,676,677,676,30
|
|
20230725,120200,194996717,677,677,677,677,0
|
|
20230725,120100,194996717,677,677,677,677,10
|
|
20230725,120000,194989947,677,677,677,677,8
|
|
20230725,115900,194984531,677,677,677,677,32
|
|
20230725,115800,194962867,677,676,677,676,991
|
|
20230725,115700,194292947,675,675,675,674,474
|
|
20230725,115600,193973000,676,676,676,676,25
|
|
20230725,115500,193956100,676,676,676,676,5
|
|
20230725,115400,193952720,676,676,676,676,44
|
|
20230725,115300,193922976,676,675,676,675,2667
|
|
20230725,115200,192122584,675,675,675,675,30
|
|
20230725,115100,192102334,675,674,675,674,2099
|
|
20230725,115000,190687607,674,673,674,673,82
|
|
20230725,114900,190632405,673,672,673,672,1310
|
|
20230725,114800,189750784,672,671,673,670,4893
|
|
20230725,114700,186472064,671,671,673,671,222
|
|
20230725,114600,186323090,673,671,673,671,57
|
|
20230725,114500,186284825,673,672,673,671,60
|
|
20230725,114400,186244536,672,671,672,671,1233
|
|
20230725,114300,185415962,672,669,672,669,27
|
|
20230725,114200,185397854,669,667,669,667,46
|
|
20230725,114100,185367122,666,667,667,666,22
|
|
20230725,114000,185352468,670,670,670,670,0
|
|
20230725,113900,185352468,670,670,670,670,12
|
|
20230725,113800,185344428,670,670,671,670,1197
|
|
20230725,113700,184542436,670,671,671,670,117
|
|
20230725,113600,184464045,670,672,672,670,3172
|
|
20230725,113500,182338785,672,671,672,671,4
|
|
20230725,113400,182336099,670,670,670,670,0
|
|
20230725,113300,182336099,670,670,670,670,1041
|
|
20230725,113200,181638629,672,672,672,672,0
|
|
20230725,113100,181638629,672,672,672,672,100
|
|
20230725,113000,181571429,671,670,671,670,166
|
|
20230725,112900,181460207,672,672,672,672,1
|
|
20230725,112800,181459535,671,670,671,670,4496
|
|
20230725,112700,178447209,670,671,672,670,662
|
|
20230725,112600,178003014,670,670,670,670,1880
|
|
20230725,112500,176743414,670,670,670,670,0
|
|
20230725,112400,176743414,670,670,670,670,0
|
|
20230725,112300,176743414,670,670,670,670,4477
|
|
20230725,112200,173743824,670,670,670,670,0
|
|
20230725,112100,173743824,670,670,670,670,0
|
|
20230725,112000,173743824,670,670,670,670,0
|
|
20230725,111900,173743824,670,670,670,670,0
|
|
20230725,111800,173743824,670,663,670,663,16537
|
|
20230725,111700,162674714,663,663,663,663,3
|
|
20230725,111600,162672725,664,663,664,661,1052
|
|
20230725,111500,161976507,660,660,660,660,0
|
|
20230725,111400,161976507,660,660,660,660,0
|
|
20230725,111300,161976507,660,665,665,660,3725
|
|
20230725,111200,159508648,665,665,665,665,3
|
|
20230725,111100,159506653,664,664,664,664,10
|
|
20230725,111000,159500013,664,663,665,662,95
|
|
20230725,110900,159436977,664,664,664,664,102
|
|
20230725,110800,159369249,663,663,663,663,0
|
|
20230725,110700,159369249,663,663,663,662,521
|
|
20230725,110600,159024163,663,665,665,663,650
|
|
20230725,110500,158592910,666,667,667,665,583
|
|
20230725,110400,158205208,666,667,667,666,1622
|
|
20230725,110300,157123835,672,672,672,672,0
|
|
20230725,110200,157123835,672,672,672,672,1
|
|
20230725,110100,157123163,668,674,674,668,653
|
|
20230725,110000,156686953,676,676,676,676,0
|
|
20230725,105900,156686953,676,676,676,676,0
|
|
20230725,105800,156686953,676,676,676,676,0
|
|
20230725,105700,156686953,676,676,676,676,1
|
|
20230725,105600,156686277,666,666,668,666,1772
|
|
20230725,105500,155504325,666,666,666,666,48
|
|
20230725,105400,155472357,666,666,666,666,51
|
|
20230725,105300,155438391,667,667,667,666,1280
|
|
20230725,105200,154584679,669,668,669,668,101
|
|
20230725,105100,154517120,668,668,668,668,1
|
|
20230725,105000,154516452,667,667,667,667,1
|
|
20230725,104900,154515785,668,667,668,667,10
|
|
20230725,104800,154509113,666,666,666,666,18
|
|
20230725,104700,154497125,665,665,665,665,0
|
|
20230725,104600,154497125,665,665,665,665,301
|
|
20230725,104500,154296960,665,665,665,665,23
|
|
20230725,104400,154281665,665,666,666,665,620
|
|
20230725,104300,153868765,665,665,665,665,12
|
|
20230725,104200,153860785,666,669,669,666,320
|
|
20230725,104100,153647658,668,669,669,668,13
|
|
20230725,104000,153638973,660,670,670,660,13000
|
|
20230725,103900,145027515,672,672,672,672,24
|
|
20230725,103800,145011387,672,672,672,672,0
|
|
20230725,103700,145011387,672,672,672,672,0
|
|
20230725,103600,145011387,672,672,672,672,0
|
|
20230725,103500,145011387,672,672,672,672,100
|
|
20230725,103400,144944187,672,672,672,672,3
|
|
20230725,103300,144942171,672,672,672,672,0
|
|
20230725,103200,144942171,672,671,672,671,125
|
|
20230725,103100,144858189,671,671,671,671,300
|
|
20230725,103000,144656889,671,671,671,671,580
|
|
20230725,102900,144267709,671,671,671,671,0
|
|
20230725,102800,144267709,671,671,671,671,13
|
|
20230725,102700,144258986,671,671,671,671,149
|
|
20230725,102600,144159007,672,671,672,671,2
|
|
20230725,102500,144157664,672,670,672,670,13
|
|
20230725,102400,144148949,670,670,670,670,1
|
|
20230725,102300,144148279,668,668,668,668,0
|
|
20230725,102200,144148279,668,668,670,668,81
|
|
20230725,102100,144094142,669,669,669,668,207
|
|
20230725,102000,143955825,669,670,670,669,1064
|
|
20230725,101900,143243007,672,671,672,671,9
|
|
20230725,101800,143236967,671,671,672,671,257
|
|
20230725,101700,143064519,671,672,672,671,1374
|
|
20230725,101600,142141893,674,675,675,673,403
|
|
20230725,101500,141870071,676,676,676,676,0
|
|
20230725,101400,141870071,676,676,676,676,51
|
|
20230725,101300,141835595,676,676,676,676,0
|
|
20230725,101200,141835595,676,678,678,676,3
|
|
20230725,101100,141833564,679,679,679,679,50
|
|
20230725,101000,141799614,684,684,684,684,0
|
|
20230725,100900,141799614,684,684,684,684,10
|
|
20230725,100800,141792774,681,682,684,681,5150
|
|
20230725,100700,138274144,683,683,683,683,1001
|
|
20230725,100600,137590461,682,682,682,680,1412
|
|
20230725,100500,136630297,681,680,681,680,1366
|
|
20230725,100400,135701398,680,680,680,680,0
|
|
20230725,100300,135701398,680,673,680,673,3476
|
|
20230725,100200,133359187,672,672,672,671,1667
|
|
20230725,100100,132239631,672,669,672,669,843
|
|
20230725,100000,131675661,669,669,669,669,1200
|
|
20230725,095900,130872861,669,669,669,669,100
|
|
20230725,095800,130805961,669,669,669,669,1
|
|
20230725,095700,130805292,668,666,668,665,909
|
|
20230725,095600,130199840,666,667,667,666,825
|
|
20230725,095500,129650388,667,667,667,667,0
|
|
20230725,095400,129650388,667,668,668,667,1506
|
|
20230725,095300,128645755,668,667,668,667,100
|
|
20230725,095200,128578982,668,669,669,659,43009
|
|
20230725,095100,100163512,669,669,670,669,1142
|
|
20230725,095000,99399513,670,672,672,670,453
|
|
20230725,094900,99095151,673,673,673,673,0
|
|
20230725,094800,99095151,673,673,673,673,0
|
|
20230725,094700,99095151,673,673,673,673,2
|
|
20230725,094600,99093805,673,672,673,672,139
|
|
20230725,094500,99000396,672,672,672,672,1
|
|
20230725,094400,98999724,666,666,666,666,0
|
|
20230725,094300,98999724,666,674,674,666,4005
|
|
20230725,094200,96324060,674,671,674,671,108
|
|
20230725,094100,96251555,671,670,671,668,84
|
|
20230725,094000,96195299,672,671,672,671,1656
|
|
20230725,093900,95084083,672,671,674,671,2213
|
|
20230725,093800,93599137,671,672,672,671,45
|
|
20230725,093700,93568931,667,671,673,667,276
|
|
20230725,093600,93384458,672,669,672,666,975
|
|
20230725,093500,92733526,673,673,673,673,100
|
|
20230725,093400,92666226,673,673,673,673,9
|
|
20230725,093300,92660169,673,673,673,673,1
|
|
20230725,093200,92659496,673,673,673,673,1182
|
|
20230725,093100,91864010,674,674,674,674,7
|
|
20230725,093000,91859292,673,673,673,673,0
|
|
20230725,092900,91859292,673,673,674,673,25
|
|
20230725,092800,91842464,673,673,673,672,343
|
|
20230725,092700,91611922,675,675,675,675,1
|
|
20230725,092600,91611247,672,671,672,671,8107
|
|
20230725,092500,86164296,671,671,671,671,10
|
|
20230725,092400,86157586,671,668,671,668,350
|
|
20230725,092300,85923494,668,668,668,668,73
|
|
20230725,092200,85874730,672,668,672,660,10152
|
|
20230725,092100,79160208,667,670,670,667,200
|
|
20230725,092000,79026658,672,671,672,670,752
|
|
20230725,091900,78522013,671,662,671,660,6145
|
|
20230725,091800,74449464,662,665,665,662,18
|
|
20230725,091700,74437545,661,661,661,660,10314
|
|
20230725,091600,67629739,660,665,665,660,5044
|
|
20230725,091500,64300479,666,666,666,666,1201
|
|
20230725,091400,63500613,665,658,665,658,4435
|
|
20230725,091300,60578883,666,665,666,657,3842
|
|
20230725,091200,58042187,661,665,665,661,562
|
|
20230725,091100,57669901,665,665,665,665,0
|
|
20230725,091000,57669901,665,663,665,661,466
|
|
20230725,090900,57361047,666,666,666,666,0
|
|
20230725,090800,57361047,666,666,666,650,27174
|
|
20230725,090700,39669660,666,654,667,650,21930
|
|
20230725,090600,25388296,655,652,660,652,5968
|
|
20230725,090500,21451576,660,660,670,660,11097
|
|
20230725,090400,14077056,660,676,676,660,13193
|
|
20230725,090300,5290985,676,680,682,676,3205
|
|
20230725,090200,3110780,690,690,690,690,0
|
|
20230725,090100,3110780,690,692,693,666,3213
|
|
20230725,090000,939827,693,686,693,686,1370
|