575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183200,173590727,828,828,828,828,8756
|
|
20230725,183100,173590727,828,828,828,828,0
|
|
20230725,183000,173590727,828,828,828,828,0
|
|
20230725,182900,173590727,828,828,828,828,0
|
|
20230725,182800,173590727,828,828,828,828,0
|
|
20230725,182700,173590727,828,828,828,828,0
|
|
20230725,182600,173590727,828,828,828,828,0
|
|
20230725,182500,173590727,828,828,828,828,0
|
|
20230725,182400,173590727,828,828,828,828,0
|
|
20230725,182300,173590727,828,828,828,828,0
|
|
20230725,182200,173590727,828,828,828,828,0
|
|
20230725,182100,173590727,828,828,828,828,0
|
|
20230725,182000,173590727,828,828,828,828,0
|
|
20230725,181900,173590727,828,828,828,828,0
|
|
20230725,181800,173590727,828,828,828,828,0
|
|
20230725,181700,173590727,828,828,828,828,0
|
|
20230725,181600,173590727,828,828,828,828,0
|
|
20230725,181500,173590727,828,828,828,828,0
|
|
20230725,181400,173590727,828,828,828,828,0
|
|
20230725,181300,173590727,828,828,828,828,0
|
|
20230725,181200,173590727,828,828,828,828,0
|
|
20230725,181100,173590727,828,828,828,828,0
|
|
20230725,181000,173590727,828,828,828,828,0
|
|
20230725,180900,173590727,828,828,828,828,0
|
|
20230725,180800,173590727,828,828,828,828,0
|
|
20230725,180700,173590727,828,828,828,828,0
|
|
20230725,180600,173590727,828,828,828,828,0
|
|
20230725,180500,173590727,828,828,828,828,0
|
|
20230725,180400,173590727,828,828,828,828,0
|
|
20230725,180300,173590727,828,828,828,828,0
|
|
20230725,180200,173590727,828,828,828,828,8756
|
|
20230725,180100,173590727,828,828,828,828,0
|
|
20230725,180000,173590727,828,828,828,828,0
|
|
20230725,175900,173590727,828,828,828,828,0
|
|
20230725,175800,173590727,828,828,828,828,0
|
|
20230725,175700,173590727,828,828,828,828,0
|
|
20230725,175600,173590727,828,828,828,828,0
|
|
20230725,175500,173590727,828,828,828,828,0
|
|
20230725,175400,173590727,828,828,828,828,0
|
|
20230725,175300,173590727,828,828,828,828,0
|
|
20230725,175200,173590727,828,828,828,828,0
|
|
20230725,175100,173590727,828,828,828,828,0
|
|
20230725,175000,173590727,828,828,828,828,0
|
|
20230725,174900,173590727,828,828,828,828,0
|
|
20230725,174800,173590727,828,828,828,828,0
|
|
20230725,174700,173590727,828,828,828,828,0
|
|
20230725,174600,173590727,828,828,828,828,0
|
|
20230725,174500,173590727,828,828,828,828,0
|
|
20230725,174400,173590727,828,828,828,828,0
|
|
20230725,174300,173590727,828,828,828,828,0
|
|
20230725,174200,173590727,828,828,828,828,0
|
|
20230725,174100,173590727,828,828,828,828,0
|
|
20230725,174000,173590727,828,828,828,828,0
|
|
20230725,173900,173590727,828,828,828,828,0
|
|
20230725,173800,173590727,828,828,828,828,0
|
|
20230725,173700,173590727,828,828,828,828,0
|
|
20230725,173600,173590727,828,828,828,828,0
|
|
20230725,173500,173590727,828,828,828,828,0
|
|
20230725,173400,173590727,828,828,828,828,0
|
|
20230725,173300,173590727,828,828,828,828,0
|
|
20230725,173200,173590727,828,828,828,828,8756
|
|
20230725,173100,173590727,828,828,828,828,0
|
|
20230725,173000,173590727,828,828,828,828,0
|
|
20230725,172900,173590727,828,828,828,828,0
|
|
20230725,172800,173590727,828,828,828,828,0
|
|
20230725,172700,173590727,828,828,828,828,0
|
|
20230725,172600,173590727,828,828,828,828,0
|
|
20230725,172500,173590727,828,828,828,828,0
|
|
20230725,172400,173590727,828,828,828,828,0
|
|
20230725,172300,173590727,828,828,828,828,0
|
|
20230725,172200,173590727,828,828,828,828,0
|
|
20230725,172100,173590727,828,828,828,828,0
|
|
20230725,172000,173590727,828,828,828,828,0
|
|
20230725,171900,173590727,828,828,828,828,0
|
|
20230725,171800,173590727,828,828,828,828,0
|
|
20230725,171700,173590727,828,828,828,828,0
|
|
20230725,171600,173590727,828,828,828,828,0
|
|
20230725,171500,173590727,828,828,828,828,0
|
|
20230725,171400,173590727,828,828,828,828,0
|
|
20230725,171300,173590727,828,828,828,828,0
|
|
20230725,171200,173590727,828,828,828,828,0
|
|
20230725,171100,173590727,828,828,828,828,0
|
|
20230725,171000,173590727,828,828,828,828,0
|
|
20230725,170900,173590727,828,828,828,828,0
|
|
20230725,170800,173590727,828,828,828,828,0
|
|
20230725,170700,173590727,828,828,828,828,0
|
|
20230725,170600,173590727,828,828,828,828,0
|
|
20230725,170500,173590727,828,828,828,828,0
|
|
20230725,170400,173590727,828,828,828,828,0
|
|
20230725,170300,173590727,828,828,828,828,0
|
|
20230725,170200,173590727,828,828,828,828,8756
|
|
20230725,170100,173590727,828,828,828,828,0
|
|
20230725,170000,173590727,828,828,828,828,0
|
|
20230725,165900,173590727,828,828,828,828,0
|
|
20230725,165800,173590727,828,828,828,828,0
|
|
20230725,165700,173590727,828,828,828,828,0
|
|
20230725,165600,173590727,828,828,828,828,0
|
|
20230725,165500,173590727,828,828,828,828,0
|
|
20230725,165400,173590727,828,828,828,828,0
|
|
20230725,165300,173590727,828,828,828,828,0
|
|
20230725,165200,173590727,828,828,828,828,0
|
|
20230725,165100,173590727,828,828,828,828,0
|
|
20230725,165000,173590727,828,828,828,828,0
|
|
20230725,164900,173590727,828,828,828,828,0
|
|
20230725,164800,173590727,828,828,828,828,0
|
|
20230725,164700,173590727,828,828,828,828,0
|
|
20230725,164600,173590727,828,828,828,828,0
|
|
20230725,164500,173590727,828,828,828,828,0
|
|
20230725,164400,173590727,828,828,828,828,0
|
|
20230725,164300,173590727,828,828,828,828,0
|
|
20230725,164200,173590727,828,828,828,828,0
|
|
20230725,164100,173590727,828,828,828,828,0
|
|
20230725,164000,173590727,828,828,828,828,0
|
|
20230725,163900,173590727,828,828,828,828,0
|
|
20230725,163800,173590727,828,828,828,828,0
|
|
20230725,163700,173590727,828,828,828,828,0
|
|
20230725,163600,173590727,828,828,828,828,0
|
|
20230725,163500,173590727,828,828,828,828,0
|
|
20230725,163400,173590727,828,828,828,828,0
|
|
20230725,163300,173590727,828,828,828,828,0
|
|
20230725,163200,173590727,828,828,828,828,8756
|
|
20230725,163100,173590727,828,828,828,828,0
|
|
20230725,163000,173590727,828,828,828,828,0
|
|
20230725,162900,173590727,828,828,828,828,0
|
|
20230725,162800,173590727,828,828,828,828,0
|
|
20230725,162700,173590727,828,828,828,828,0
|
|
20230725,162600,173590727,828,828,828,828,0
|
|
20230725,162500,173590727,828,828,828,828,0
|
|
20230725,162400,173590727,828,828,828,828,0
|
|
20230725,162300,173590727,828,828,828,828,0
|
|
20230725,162200,173590727,828,828,828,828,0
|
|
20230725,162100,173590727,828,828,828,828,0
|
|
20230725,162000,173590727,828,828,828,828,0
|
|
20230725,161900,173590727,828,828,828,828,0
|
|
20230725,161800,173590727,828,828,828,828,0
|
|
20230725,161700,173590727,828,828,828,828,0
|
|
20230725,161600,173590727,828,828,828,828,0
|
|
20230725,161500,173590727,828,828,828,828,0
|
|
20230725,161400,173590727,828,828,828,828,0
|
|
20230725,161300,173590727,828,828,828,828,0
|
|
20230725,161200,173590727,828,828,828,828,0
|
|
20230725,161100,173590727,828,828,828,828,0
|
|
20230725,161000,173590727,828,828,828,828,0
|
|
20230725,160900,173590727,828,828,828,828,0
|
|
20230725,160800,173590727,828,828,828,828,0
|
|
20230725,160700,173590727,828,828,828,828,0
|
|
20230725,160600,173590727,828,828,828,828,0
|
|
20230725,160500,173590727,828,828,828,828,0
|
|
20230725,160400,173590727,828,828,828,828,0
|
|
20230725,160300,173590727,828,828,828,828,0
|
|
20230725,160200,173590727,828,828,828,828,8756
|
|
20230725,160100,173590727,828,828,828,828,0
|
|
20230725,160000,173590727,828,828,828,828,0
|
|
20230725,155900,173590727,828,828,828,828,0
|
|
20230725,155800,173590727,828,828,828,828,0
|
|
20230725,155700,173590727,828,828,828,828,0
|
|
20230725,155600,173590727,828,828,828,828,0
|
|
20230725,155500,173590727,828,828,828,828,0
|
|
20230725,155400,173590727,828,828,828,828,0
|
|
20230725,155300,173590727,828,828,828,828,0
|
|
20230725,155200,173590727,828,828,828,828,0
|
|
20230725,155100,173590727,828,828,828,828,0
|
|
20230725,155000,173590727,828,828,828,828,0
|
|
20230725,154900,173590727,828,828,828,828,0
|
|
20230725,154800,173590727,828,828,828,828,0
|
|
20230725,154700,173590727,828,828,828,828,0
|
|
20230725,154600,173590727,828,828,828,828,0
|
|
20230725,154500,173590727,828,828,828,828,0
|
|
20230725,154400,173590727,828,828,828,828,0
|
|
20230725,154300,173590727,828,828,828,828,0
|
|
20230725,154200,173590727,828,828,828,828,0
|
|
20230725,154100,173590727,828,828,828,828,0
|
|
20230725,154000,173590727,828,828,828,828,0
|
|
20230725,153900,173590727,828,828,828,828,0
|
|
20230725,153800,173590727,828,828,828,828,0
|
|
20230725,153700,173590727,828,828,828,828,0
|
|
20230725,153600,173590727,828,828,828,828,0
|
|
20230725,153500,173590727,828,828,828,828,0
|
|
20230725,153400,173590727,828,828,828,828,0
|
|
20230725,153300,173590727,828,828,828,828,0
|
|
20230725,153200,173590727,828,828,828,828,8756
|
|
20230725,153100,173590727,828,828,828,828,0
|
|
20230725,153000,173590727,828,828,828,828,8756
|
|
20230725,152900,166340759,841,841,841,841,0
|
|
20230725,152800,166340759,841,841,841,841,0
|
|
20230725,152700,166340759,841,841,841,841,0
|
|
20230725,152600,166340759,841,841,841,841,0
|
|
20230725,152500,166340759,841,841,841,841,0
|
|
20230725,152400,166340759,841,841,841,841,0
|
|
20230725,152300,166340759,841,841,841,841,0
|
|
20230725,152200,166340759,841,841,841,841,0
|
|
20230725,152100,166340759,841,841,841,841,0
|
|
20230725,152000,166340759,841,841,841,841,0
|
|
20230725,151900,166340759,841,842,842,841,2
|
|
20230725,151800,166339076,838,836,838,836,2279
|
|
20230725,151700,164429874,836,836,836,836,0
|
|
20230725,151600,164429874,836,836,836,836,31
|
|
20230725,151500,164403958,838,838,838,838,0
|
|
20230725,151400,164403958,838,838,838,838,21
|
|
20230725,151300,164386360,838,837,838,837,136
|
|
20230725,151200,164272409,837,837,837,837,0
|
|
20230725,151100,164272409,837,837,837,837,493
|
|
20230725,151000,163859768,841,841,841,841,21
|
|
20230725,150900,163842107,842,842,842,842,0
|
|
20230725,150800,163842107,842,842,842,842,2000
|
|
20230725,150700,162158107,842,842,842,842,0
|
|
20230725,150600,162158107,842,842,842,842,2
|
|
20230725,150500,162156423,842,842,842,842,5011
|
|
20230725,150400,157937161,842,842,842,842,800
|
|
20230725,150300,157263561,842,842,842,842,2000
|
|
20230725,150200,155579561,843,843,843,843,0
|
|
20230725,150100,155579561,843,843,843,843,0
|
|
20230725,150000,155579561,843,843,843,843,0
|
|
20230725,145900,155579561,843,843,843,843,0
|
|
20230725,145800,155579561,843,839,843,839,5000
|
|
20230725,145700,151366867,839,839,839,839,0
|
|
20230725,145600,151366867,839,839,839,839,0
|
|
20230725,145500,151366867,839,839,839,839,0
|
|
20230725,145400,151366867,839,839,839,839,5
|
|
20230725,145300,151362672,839,839,839,839,1
|
|
20230725,145200,151361833,839,837,839,837,7
|
|
20230725,145100,151355972,839,840,840,839,38
|
|
20230725,145000,151324080,840,837,840,825,1057
|
|
20230725,144900,150441382,837,837,837,837,0
|
|
20230725,144800,150441382,837,835,837,825,2621
|
|
20230725,144700,148267252,836,836,836,836,101
|
|
20230725,144600,148182816,836,838,838,836,607
|
|
20230725,144500,147674170,838,838,838,838,0
|
|
20230725,144400,147674170,838,838,838,838,1
|
|
20230725,144300,147673332,838,838,838,838,30
|
|
20230725,144200,147648192,841,835,841,832,5100
|
|
20230725,144100,143399363,844,840,844,832,5120
|
|
20230725,144000,139128608,840,840,840,840,587
|
|
20230725,143900,138635528,840,840,840,840,0
|
|
20230725,143800,138635528,840,840,840,840,0
|
|
20230725,143700,138635528,840,843,843,840,684
|
|
20230725,143600,138060617,847,847,847,847,1
|
|
20230725,143500,138059770,848,848,848,848,0
|
|
20230725,143400,138059770,848,847,848,847,247
|
|
20230725,143300,137850324,848,848,848,848,0
|
|
20230725,143200,137850324,848,848,848,848,0
|
|
20230725,143100,137850324,848,848,848,848,0
|
|
20230725,143000,137850324,848,848,848,848,0
|
|
20230725,142900,137850324,848,848,848,848,10
|
|
20230725,142800,137841844,848,848,848,848,0
|
|
20230725,142700,137841844,848,848,848,848,0
|
|
20230725,142600,137841844,848,848,848,848,0
|
|
20230725,142500,137841844,848,848,848,848,20
|
|
20230725,142400,137824884,848,848,848,848,20
|
|
20230725,142300,137807924,848,848,848,848,0
|
|
20230725,142200,137807924,848,844,848,844,120
|
|
20230725,142100,137706640,845,845,845,845,0
|
|
20230725,142000,137706640,845,845,845,845,2
|
|
20230725,141900,137704950,845,846,846,844,5117
|
|
20230725,141800,133385848,849,849,849,849,589
|
|
20230725,141700,132885787,850,850,850,850,0
|
|
20230725,141600,132885787,850,850,850,850,0
|
|
20230725,141500,132885787,850,850,850,850,0
|
|
20230725,141400,132885787,850,850,850,850,0
|
|
20230725,141300,132885787,850,850,850,850,175
|
|
20230725,141200,132737037,850,850,850,841,54059
|
|
20230725,141100,87096622,851,851,851,851,0
|
|
20230725,141000,87096622,851,851,851,851,0
|
|
20230725,140900,87096622,851,851,851,851,0
|
|
20230725,140800,87096622,851,851,851,851,1
|
|
20230725,140700,87095771,851,851,851,851,0
|
|
20230725,140600,87095771,851,851,851,851,0
|
|
20230725,140500,87095771,851,851,851,851,0
|
|
20230725,140400,87095771,851,851,851,851,6509
|
|
20230725,140300,81556612,851,851,851,851,0
|
|
20230725,140200,81556612,851,851,851,851,0
|
|
20230725,140100,81556612,851,851,851,851,172
|
|
20230725,140000,81410240,851,851,851,851,9103
|
|
20230725,135900,73663587,851,852,852,851,80
|
|
20230725,135800,73595505,851,851,851,851,0
|
|
20230725,135700,73595505,851,851,851,851,0
|
|
20230725,135600,73595505,851,851,851,851,100
|
|
20230725,135500,73510405,851,851,851,851,1000
|
|
20230725,135400,72659405,851,851,851,851,0
|
|
20230725,135300,72659405,851,852,852,851,975
|
|
20230725,135200,71829635,852,852,852,852,0
|
|
20230725,135100,71829635,852,852,852,852,0
|
|
20230725,135000,71829635,852,852,852,852,0
|
|
20230725,134900,71829635,852,852,852,852,0
|
|
20230725,134800,71829635,852,852,852,852,0
|
|
20230725,134700,71829635,852,852,852,852,0
|
|
20230725,134600,71829635,852,852,852,852,1
|
|
20230725,134500,71828783,855,855,855,855,0
|
|
20230725,134400,71828783,855,855,855,855,0
|
|
20230725,134300,71828783,855,855,855,855,20
|
|
20230725,134200,71811683,855,855,855,855,0
|
|
20230725,134100,71811683,855,855,855,855,0
|
|
20230725,134000,71811683,855,855,855,855,0
|
|
20230725,133900,71811683,855,855,855,855,0
|
|
20230725,133800,71811683,855,855,855,855,0
|
|
20230725,133700,71811683,855,852,855,852,3273
|
|
20230725,133600,69018899,852,852,852,852,0
|
|
20230725,133500,69018899,852,852,852,852,0
|
|
20230725,133400,69018899,852,852,852,852,0
|
|
20230725,133300,69018899,852,851,852,851,124
|
|
20230725,133200,68913252,851,851,851,851,0
|
|
20230725,133100,68913252,851,851,851,851,0
|
|
20230725,133000,68913252,851,851,851,851,0
|
|
20230725,132900,68913252,851,851,851,851,200
|
|
20230725,132800,68743052,851,851,851,851,0
|
|
20230725,132700,68743052,851,851,851,851,0
|
|
20230725,132600,68743052,851,851,851,851,0
|
|
20230725,132500,68743052,851,851,851,851,0
|
|
20230725,132400,68743052,851,851,851,851,0
|
|
20230725,132300,68743052,851,851,851,851,0
|
|
20230725,132200,68743052,851,851,851,851,453
|
|
20230725,132100,68357549,851,851,851,851,111
|
|
20230725,132000,68263088,850,850,850,850,0
|
|
20230725,131900,68263088,850,850,850,850,0
|
|
20230725,131800,68263088,850,850,850,850,0
|
|
20230725,131700,68263088,850,850,850,850,0
|
|
20230725,131600,68263088,850,850,850,850,34
|
|
20230725,131500,68234188,850,850,850,850,100
|
|
20230725,131400,68149188,850,850,850,850,0
|
|
20230725,131300,68149188,850,850,850,850,0
|
|
20230725,131200,68149188,850,850,850,850,0
|
|
20230725,131100,68149188,850,850,850,850,0
|
|
20230725,131000,68149188,850,850,850,850,10
|
|
20230725,130900,68140688,850,850,850,850,50
|
|
20230725,130800,68098188,850,850,850,850,0
|
|
20230725,130700,68098188,850,850,850,850,0
|
|
20230725,130600,68098188,850,850,850,850,214
|
|
20230725,130500,67916288,850,852,852,850,561
|
|
20230725,130400,67439404,850,850,850,850,0
|
|
20230725,130300,67439404,850,850,850,850,0
|
|
20230725,130200,67439404,850,850,850,850,0
|
|
20230725,130100,67439404,850,850,850,850,0
|
|
20230725,130000,67439404,850,850,850,850,0
|
|
20230725,125900,67439404,850,851,851,850,307
|
|
20230725,125800,67178370,851,851,851,851,126
|
|
20230725,125700,67071144,851,851,851,851,132
|
|
20230725,125600,66958812,849,849,849,849,0
|
|
20230725,125500,66958812,849,849,849,849,0
|
|
20230725,125400,66958812,849,849,849,849,0
|
|
20230725,125300,66958812,849,851,851,848,15523
|
|
20230725,125200,53774019,851,851,851,851,0
|
|
20230725,125100,53774019,851,851,851,851,0
|
|
20230725,125000,53774019,851,851,851,851,0
|
|
20230725,124900,53774019,851,851,851,851,0
|
|
20230725,124800,53774019,851,851,851,851,0
|
|
20230725,124700,53774019,851,851,851,851,2280
|
|
20230725,124600,51833739,851,853,853,851,440
|
|
20230725,124500,51458999,857,857,857,857,0
|
|
20230725,124400,51458999,857,857,857,857,0
|
|
20230725,124300,51458999,857,857,857,857,1
|
|
20230725,124200,51458142,857,857,857,857,0
|
|
20230725,124100,51458142,857,857,857,857,0
|
|
20230725,124000,51458142,857,857,857,857,1
|
|
20230725,123900,51457285,857,857,857,857,5
|
|
20230725,123800,51453000,852,852,852,852,0
|
|
20230725,123700,51453000,852,852,852,852,0
|
|
20230725,123600,51453000,852,852,852,852,2000
|
|
20230725,123500,49749000,857,857,857,857,0
|
|
20230725,123400,49749000,857,857,857,857,1
|
|
20230725,123300,49748143,852,852,852,852,0
|
|
20230725,123200,49748143,852,857,857,852,425
|
|
20230725,123100,49385698,858,858,858,858,100
|
|
20230725,123000,49299898,858,858,858,858,0
|
|
20230725,122900,49299898,858,858,858,858,0
|
|
20230725,122800,49299898,858,858,858,858,120
|
|
20230725,122700,49196938,858,858,858,858,0
|
|
20230725,122600,49196938,858,858,858,858,0
|
|
20230725,122500,49196938,858,858,858,858,1000
|
|
20230725,122400,48338938,858,858,858,858,0
|
|
20230725,122300,48338938,858,858,858,858,0
|
|
20230725,122200,48338938,858,858,858,858,422
|
|
20230725,122100,47976862,858,858,858,858,0
|
|
20230725,122000,47976862,858,858,858,858,2341
|
|
20230725,121900,45968284,858,858,858,858,0
|
|
20230725,121800,45968284,858,851,858,851,2
|
|
20230725,121700,45966575,858,858,858,858,0
|
|
20230725,121600,45966575,858,858,858,858,187
|
|
20230725,121500,45806129,858,858,858,858,0
|
|
20230725,121400,45806129,858,858,858,858,1
|
|
20230725,121300,45805271,858,858,858,858,0
|
|
20230725,121200,45805271,858,858,858,858,1
|
|
20230725,121100,45804413,851,851,851,851,0
|
|
20230725,121000,45804413,851,851,851,851,0
|
|
20230725,120900,45804413,851,852,852,851,351
|
|
20230725,120800,45505682,858,858,858,858,0
|
|
20230725,120700,45505682,858,858,858,858,0
|
|
20230725,120600,45505682,858,853,858,853,191
|
|
20230725,120500,45342054,851,851,851,851,260
|
|
20230725,120400,45120794,852,852,852,852,40
|
|
20230725,120300,45086714,853,853,853,853,0
|
|
20230725,120200,45086714,853,853,853,853,0
|
|
20230725,120100,45086714,853,853,853,853,34
|
|
20230725,120000,45057712,853,853,853,853,1
|
|
20230725,115900,45056859,852,852,852,852,0
|
|
20230725,115800,45056859,852,852,852,852,0
|
|
20230725,115700,45056859,852,852,852,852,0
|
|
20230725,115600,45056859,852,852,852,852,200
|
|
20230725,115500,44886459,853,853,853,853,15
|
|
20230725,115400,44873664,853,853,853,853,0
|
|
20230725,115300,44873664,853,853,853,853,1700
|
|
20230725,115200,43423564,853,853,853,853,0
|
|
20230725,115100,43423564,853,853,853,853,0
|
|
20230725,115000,43423564,853,853,853,853,0
|
|
20230725,114900,43423564,853,853,853,853,0
|
|
20230725,114800,43423564,853,853,853,853,0
|
|
20230725,114700,43423564,853,852,853,852,901
|
|
20230725,114600,42655911,853,853,853,853,0
|
|
20230725,114500,42655911,853,853,853,853,1900
|
|
20230725,114400,41035211,858,858,858,858,37
|
|
20230725,114300,41003465,858,858,858,858,0
|
|
20230725,114200,41003465,858,858,858,858,0
|
|
20230725,114100,41003465,858,858,858,858,0
|
|
20230725,114000,41003465,858,858,858,858,0
|
|
20230725,113900,41003465,858,858,858,858,1
|
|
20230725,113800,41002607,852,852,852,852,0
|
|
20230725,113700,41002607,852,854,854,852,1509
|
|
20230725,113600,39716814,858,858,858,858,0
|
|
20230725,113500,39716814,858,855,858,855,5471
|
|
20230725,113400,35034384,854,854,854,854,0
|
|
20230725,113300,35034384,854,854,854,854,0
|
|
20230725,113200,35034384,854,854,854,854,3
|
|
20230725,113100,35031822,853,853,853,853,0
|
|
20230725,113000,35031822,853,853,853,853,0
|
|
20230725,112900,35031822,853,853,853,853,2949
|
|
20230725,112800,32516325,853,853,853,853,1000
|
|
20230725,112700,31663325,853,853,853,853,0
|
|
20230725,112600,31663325,853,853,853,853,0
|
|
20230725,112500,31663325,853,853,853,853,0
|
|
20230725,112400,31663325,853,853,853,853,293
|
|
20230725,112300,31413396,852,852,852,852,1
|
|
20230725,112200,31412544,852,852,852,852,122
|
|
20230725,112100,31308600,852,852,852,852,0
|
|
20230725,112000,31308600,852,852,852,852,0
|
|
20230725,111900,31308600,852,852,852,852,100
|
|
20230725,111800,31223400,852,852,852,852,0
|
|
20230725,111700,31223400,852,852,852,852,0
|
|
20230725,111600,31223400,852,852,852,852,41
|
|
20230725,111500,31188468,851,851,851,851,0
|
|
20230725,111400,31188468,851,852,852,851,793
|
|
20230725,111300,30513125,852,852,852,852,0
|
|
20230725,111200,30513125,852,852,852,852,293
|
|
20230725,111100,30263489,852,852,852,852,22
|
|
20230725,111000,30244745,852,852,852,852,0
|
|
20230725,110900,30244745,852,852,852,852,0
|
|
20230725,110800,30244745,852,852,852,852,0
|
|
20230725,110700,30244745,852,852,852,852,3
|
|
20230725,110600,30242189,852,852,852,852,0
|
|
20230725,110500,30242189,852,852,852,852,0
|
|
20230725,110400,30242189,852,852,852,852,0
|
|
20230725,110300,30242189,852,852,852,852,0
|
|
20230725,110200,30242189,852,852,852,852,0
|
|
20230725,110100,30242189,852,852,852,852,2
|
|
20230725,110000,30240485,852,852,852,852,100
|
|
20230725,105900,30155285,851,851,851,851,0
|
|
20230725,105800,30155285,851,851,851,851,0
|
|
20230725,105700,30155285,851,851,851,851,0
|
|
20230725,105600,30155285,851,851,851,851,0
|
|
20230725,105500,30155285,851,851,851,851,0
|
|
20230725,105400,30155285,851,851,851,851,0
|
|
20230725,105300,30155285,851,851,851,851,0
|
|
20230725,105200,30155285,851,851,851,851,173
|
|
20230725,105100,30008062,852,852,852,852,47
|
|
20230725,105000,29968018,851,851,851,851,62
|
|
20230725,104900,29915256,851,851,851,851,0
|
|
20230725,104800,29915256,851,851,851,851,0
|
|
20230725,104700,29915256,851,851,851,851,0
|
|
20230725,104600,29915256,851,851,851,851,0
|
|
20230725,104500,29915256,851,851,851,851,0
|
|
20230725,104400,29915256,851,851,851,851,50
|
|
20230725,104300,29872706,852,852,852,852,0
|
|
20230725,104200,29872706,852,852,852,852,140
|
|
20230725,104100,29753426,852,852,852,852,17
|
|
20230725,104000,29738942,851,851,851,851,0
|
|
20230725,103900,29738942,851,851,851,851,20
|
|
20230725,103800,29721922,852,852,852,852,62
|
|
20230725,103700,29669098,852,852,852,852,0
|
|
20230725,103600,29669098,852,852,852,852,981
|
|
20230725,103500,28833286,852,852,852,852,0
|
|
20230725,103400,28833286,852,852,852,852,0
|
|
20230725,103300,28833286,852,852,852,852,0
|
|
20230725,103200,28833286,852,852,852,852,439
|
|
20230725,103100,28459258,851,851,851,851,0
|
|
20230725,103000,28459258,851,851,851,851,0
|
|
20230725,102900,28459258,851,851,851,851,0
|
|
20230725,102800,28459258,851,851,851,851,0
|
|
20230725,102700,28459258,851,851,851,851,0
|
|
20230725,102600,28459258,851,851,851,851,2
|
|
20230725,102500,28457556,851,851,851,851,0
|
|
20230725,102400,28457556,851,851,851,851,0
|
|
20230725,102300,28457556,851,851,851,851,4
|
|
20230725,102200,28454152,855,855,855,855,0
|
|
20230725,102100,28454152,855,855,855,855,0
|
|
20230725,102000,28454152,855,855,855,855,0
|
|
20230725,101900,28454152,855,855,855,855,150
|
|
20230725,101800,28325902,851,851,851,851,1
|
|
20230725,101700,28325051,851,851,851,851,0
|
|
20230725,101600,28325051,851,851,851,851,0
|
|
20230725,101500,28325051,851,851,851,851,0
|
|
20230725,101400,28325051,851,851,851,851,0
|
|
20230725,101300,28325051,851,853,853,851,2000
|
|
20230725,101200,26621199,851,851,851,851,0
|
|
20230725,101100,26621199,851,851,851,851,0
|
|
20230725,101000,26621199,851,851,851,851,0
|
|
20230725,100900,26621199,851,851,851,851,0
|
|
20230725,100800,26621199,851,851,851,851,0
|
|
20230725,100700,26621199,851,851,851,851,0
|
|
20230725,100600,26621199,851,851,851,851,300
|
|
20230725,100500,26365899,850,850,850,850,0
|
|
20230725,100400,26365899,850,850,850,850,0
|
|
20230725,100300,26365899,850,850,850,850,0
|
|
20230725,100200,26365899,850,850,850,850,0
|
|
20230725,100100,26365899,850,850,850,850,0
|
|
20230725,100000,26365899,850,850,850,850,0
|
|
20230725,095900,26365899,850,850,850,850,15
|
|
20230725,095800,26353149,850,850,850,850,90
|
|
20230725,095700,26276649,850,850,850,850,1000
|
|
20230725,095600,25426649,850,850,850,850,0
|
|
20230725,095500,25426649,850,850,850,850,0
|
|
20230725,095400,25426649,850,850,850,850,0
|
|
20230725,095300,25426649,850,850,850,850,300
|
|
20230725,095200,25171649,850,850,850,850,0
|
|
20230725,095100,25171649,850,856,856,850,570
|
|
20230725,095000,24685030,856,856,856,856,100
|
|
20230725,094900,24599430,850,850,850,850,0
|
|
20230725,094800,24599430,850,857,857,850,3501
|
|
20230725,094700,21621883,855,855,855,855,14
|
|
20230725,094600,21609913,856,856,856,856,474
|
|
20230725,094500,21204169,856,856,856,856,335
|
|
20230725,094400,20917409,855,855,855,855,72
|
|
20230725,094300,20855849,849,853,853,849,4453
|
|
20230725,094200,17070574,855,855,855,855,1
|
|
20230725,094100,17069719,855,857,857,855,39
|
|
20230725,094000,17036298,857,857,857,857,13
|
|
20230725,093900,17025157,857,857,857,855,364
|
|
20230725,093800,16713227,857,858,858,857,7
|
|
20230725,093700,16707222,857,858,858,857,26
|
|
20230725,093600,16684931,857,857,857,857,0
|
|
20230725,093500,16684931,857,857,857,857,4
|
|
20230725,093400,16681503,857,857,857,857,5
|
|
20230725,093300,16677218,857,858,858,857,112
|
|
20230725,093200,16581123,858,857,858,857,25
|
|
20230725,093100,16559685,850,850,850,850,0
|
|
20230725,093000,16559685,850,851,851,850,200
|
|
20230725,092900,16389678,850,850,850,850,0
|
|
20230725,092800,16389678,850,850,850,850,1742
|
|
20230725,092700,14908978,851,851,851,851,3500
|
|
20230725,092600,11930478,851,851,851,851,0
|
|
20230725,092500,11930478,851,851,851,851,2000
|
|
20230725,092400,10228478,851,851,851,851,1865
|
|
20230725,092300,8641363,852,852,852,852,235
|
|
20230725,092200,8441143,852,852,852,852,953
|
|
20230725,092100,7629187,852,852,852,852,0
|
|
20230725,092000,7629187,852,854,854,852,143
|
|
20230725,091900,7507149,858,858,858,858,0
|
|
20230725,091800,7507149,858,858,858,858,333
|
|
20230725,091700,7221435,859,859,859,859,0
|
|
20230725,091600,7221435,859,859,859,859,1
|
|
20230725,091500,7220576,859,859,859,859,1
|
|
20230725,091400,7219717,854,854,854,854,0
|
|
20230725,091300,7219717,854,854,854,854,4
|
|
20230725,091200,7216301,854,854,854,854,1294
|
|
20230725,091100,6111225,854,854,854,854,0
|
|
20230725,091000,6111225,854,854,854,854,0
|
|
20230725,090900,6111225,854,854,854,854,121
|
|
20230725,090800,6007891,854,854,854,854,49
|
|
20230725,090700,5966045,854,854,854,854,75
|
|
20230725,090600,5901995,853,852,853,852,1999
|
|
20230725,090500,4197848,852,852,852,852,0
|
|
20230725,090400,4197848,852,852,852,852,0
|
|
20230725,090300,4197848,852,852,852,852,1200
|
|
20230725,090200,3175448,853,853,853,853,1
|
|
20230725,090100,3174595,852,852,852,852,1308
|
|
20230725,090000,2060179,852,844,852,844,2429
|