584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184100,382086356,549,549,549,549,19141
|
|
20230725,184000,382086356,549,549,549,549,0
|
|
20230725,183900,382086356,549,549,549,549,0
|
|
20230725,183800,382086356,549,549,549,549,0
|
|
20230725,183700,382086356,549,549,549,549,0
|
|
20230725,183600,382086356,549,549,549,549,0
|
|
20230725,183500,382086356,549,549,549,549,0
|
|
20230725,183400,382086356,549,549,549,549,0
|
|
20230725,183300,382086356,549,549,549,549,0
|
|
20230725,183200,382086356,549,549,549,549,0
|
|
20230725,183100,382086356,549,549,549,549,0
|
|
20230725,183000,382086356,549,549,549,549,0
|
|
20230725,182900,382086356,549,549,549,549,0
|
|
20230725,182800,382086356,549,549,549,549,0
|
|
20230725,182700,382086356,549,549,549,549,0
|
|
20230725,182600,382086356,549,549,549,549,0
|
|
20230725,182500,382086356,549,549,549,549,0
|
|
20230725,182400,382086356,549,549,549,549,0
|
|
20230725,182300,382086356,549,549,549,549,0
|
|
20230725,182200,382086356,549,549,549,549,0
|
|
20230725,182100,382086356,549,549,549,549,0
|
|
20230725,182000,382086356,549,549,549,549,0
|
|
20230725,181900,382086356,549,549,549,549,0
|
|
20230725,181800,382086356,549,549,549,549,0
|
|
20230725,181700,382086356,549,549,549,549,0
|
|
20230725,181600,382086356,549,549,549,549,0
|
|
20230725,181500,382086356,549,549,549,549,0
|
|
20230725,181400,382086356,549,549,549,549,0
|
|
20230725,181300,382086356,549,549,549,549,0
|
|
20230725,181200,382086356,549,549,549,549,0
|
|
20230725,181100,382086356,549,549,549,549,19141
|
|
20230725,181000,382086356,549,549,549,549,0
|
|
20230725,180900,382086356,549,549,549,549,0
|
|
20230725,180800,382086356,549,549,549,549,0
|
|
20230725,180700,382086356,549,549,549,549,0
|
|
20230725,180600,382086356,549,549,549,549,0
|
|
20230725,180500,382086356,549,549,549,549,0
|
|
20230725,180400,382086356,549,549,549,549,0
|
|
20230725,180300,382086356,549,549,549,549,0
|
|
20230725,180200,382086356,549,549,549,549,0
|
|
20230725,180100,382086356,549,549,549,549,0
|
|
20230725,180000,382086356,549,549,549,549,0
|
|
20230725,175900,382086356,549,549,549,549,0
|
|
20230725,175800,382086356,549,549,549,549,0
|
|
20230725,175700,382086356,549,549,549,549,0
|
|
20230725,175600,382086356,549,549,549,549,0
|
|
20230725,175500,382086356,549,549,549,549,0
|
|
20230725,175400,382086356,549,549,549,549,0
|
|
20230725,175300,382086356,549,549,549,549,0
|
|
20230725,175200,382086356,549,549,549,549,0
|
|
20230725,175100,382086356,549,549,549,549,0
|
|
20230725,175000,382086356,549,549,549,549,0
|
|
20230725,174900,382086356,549,549,549,549,0
|
|
20230725,174800,382086356,549,549,549,549,0
|
|
20230725,174700,382086356,549,549,549,549,0
|
|
20230725,174600,382086356,549,549,549,549,0
|
|
20230725,174500,382086356,549,549,549,549,0
|
|
20230725,174400,382086356,549,549,549,549,0
|
|
20230725,174300,382086356,549,549,549,549,0
|
|
20230725,174200,382086356,549,549,549,549,0
|
|
20230725,174100,382086356,549,549,549,549,19141
|
|
20230725,174000,382086356,549,549,549,549,0
|
|
20230725,173900,382086356,549,549,549,549,0
|
|
20230725,173800,382086356,549,549,549,549,0
|
|
20230725,173700,382086356,549,549,549,549,0
|
|
20230725,173600,382086356,549,549,549,549,0
|
|
20230725,173500,382086356,549,549,549,549,0
|
|
20230725,173400,382086356,549,549,549,549,0
|
|
20230725,173300,382086356,549,549,549,549,0
|
|
20230725,173200,382086356,549,549,549,549,0
|
|
20230725,173100,382086356,549,549,549,549,0
|
|
20230725,173000,382086356,549,549,549,549,0
|
|
20230725,172900,382086356,549,549,549,549,0
|
|
20230725,172800,382086356,549,549,549,549,0
|
|
20230725,172700,382086356,549,549,549,549,0
|
|
20230725,172600,382086356,549,549,549,549,0
|
|
20230725,172500,382086356,549,549,549,549,0
|
|
20230725,172400,382086356,549,549,549,549,0
|
|
20230725,172300,382086356,549,549,549,549,0
|
|
20230725,172200,382086356,549,549,549,549,0
|
|
20230725,172100,382086356,549,549,549,549,0
|
|
20230725,172000,382086356,549,549,549,549,0
|
|
20230725,171900,382086356,549,549,549,549,0
|
|
20230725,171800,382086356,549,549,549,549,0
|
|
20230725,171700,382086356,549,549,549,549,0
|
|
20230725,171600,382086356,549,549,549,549,0
|
|
20230725,171500,382086356,549,549,549,549,0
|
|
20230725,171400,382086356,549,549,549,549,0
|
|
20230725,171300,382086356,549,549,549,549,0
|
|
20230725,171200,382086356,549,549,549,549,0
|
|
20230725,171100,382086356,549,549,549,549,19141
|
|
20230725,171000,382086356,549,549,549,549,0
|
|
20230725,170900,382086356,549,549,549,549,0
|
|
20230725,170800,382086356,549,549,549,549,0
|
|
20230725,170700,382086356,549,549,549,549,0
|
|
20230725,170600,382086356,549,549,549,549,0
|
|
20230725,170500,382086356,549,549,549,549,0
|
|
20230725,170400,382086356,549,549,549,549,0
|
|
20230725,170300,382086356,549,549,549,549,0
|
|
20230725,170200,382086356,549,549,549,549,0
|
|
20230725,170100,382086356,549,549,549,549,0
|
|
20230725,170000,382086356,549,549,549,549,0
|
|
20230725,165900,382086356,549,549,549,549,0
|
|
20230725,165800,382086356,549,549,549,549,0
|
|
20230725,165700,382086356,549,549,549,549,0
|
|
20230725,165600,382086356,549,549,549,549,0
|
|
20230725,165500,382086356,549,549,549,549,0
|
|
20230725,165400,382086356,549,549,549,549,0
|
|
20230725,165300,382086356,549,549,549,549,0
|
|
20230725,165200,382086356,549,549,549,549,0
|
|
20230725,165100,382086356,549,549,549,549,0
|
|
20230725,165000,382086356,549,549,549,549,0
|
|
20230725,164900,382086356,549,549,549,549,0
|
|
20230725,164800,382086356,549,549,549,549,0
|
|
20230725,164700,382086356,549,549,549,549,0
|
|
20230725,164600,382086356,549,549,549,549,0
|
|
20230725,164500,382086356,549,549,549,549,0
|
|
20230725,164400,382086356,549,549,549,549,0
|
|
20230725,164300,382086356,549,549,549,549,0
|
|
20230725,164200,382086356,549,549,549,549,0
|
|
20230725,164100,382086356,549,549,549,549,19141
|
|
20230725,164000,382086356,549,549,549,549,0
|
|
20230725,163900,382086356,549,549,549,549,0
|
|
20230725,163800,382086356,549,549,549,549,0
|
|
20230725,163700,382086356,549,549,549,549,0
|
|
20230725,163600,382086356,549,549,549,549,0
|
|
20230725,163500,382086356,549,549,549,549,0
|
|
20230725,163400,382086356,549,549,549,549,0
|
|
20230725,163300,382086356,549,549,549,549,0
|
|
20230725,163200,382086356,549,549,549,549,0
|
|
20230725,163100,382086356,549,549,549,549,0
|
|
20230725,163000,382086356,549,549,549,549,0
|
|
20230725,162900,382086356,549,549,549,549,0
|
|
20230725,162800,382086356,549,549,549,549,0
|
|
20230725,162700,382086356,549,549,549,549,0
|
|
20230725,162600,382086356,549,549,549,549,0
|
|
20230725,162500,382086356,549,549,549,549,0
|
|
20230725,162400,382086356,549,549,549,549,0
|
|
20230725,162300,382086356,549,549,549,549,0
|
|
20230725,162200,382086356,549,549,549,549,0
|
|
20230725,162100,382086356,549,549,549,549,0
|
|
20230725,162000,382086356,549,549,549,549,0
|
|
20230725,161900,382086356,549,549,549,549,0
|
|
20230725,161800,382086356,549,549,549,549,0
|
|
20230725,161700,382086356,549,549,549,549,0
|
|
20230725,161600,382086356,549,549,549,549,0
|
|
20230725,161500,382086356,549,549,549,549,0
|
|
20230725,161400,382086356,549,549,549,549,0
|
|
20230725,161300,382086356,549,549,549,549,0
|
|
20230725,161200,382086356,549,549,549,549,0
|
|
20230725,161100,382086356,549,549,549,549,19141
|
|
20230725,161000,382086356,549,549,549,549,0
|
|
20230725,160900,382086356,549,549,549,549,0
|
|
20230725,160800,382086356,549,549,549,549,0
|
|
20230725,160700,382086356,549,549,549,549,0
|
|
20230725,160600,382086356,549,549,549,549,0
|
|
20230725,160500,382086356,549,549,549,549,0
|
|
20230725,160400,382086356,549,549,549,549,0
|
|
20230725,160300,382086356,549,549,549,549,0
|
|
20230725,160200,382086356,549,549,549,549,0
|
|
20230725,160100,382086356,549,549,549,549,0
|
|
20230725,160000,382086356,549,549,549,549,0
|
|
20230725,155900,382086356,549,549,549,549,0
|
|
20230725,155800,382086356,549,549,549,549,0
|
|
20230725,155700,382086356,549,549,549,549,0
|
|
20230725,155600,382086356,549,549,549,549,0
|
|
20230725,155500,382086356,549,549,549,549,0
|
|
20230725,155400,382086356,549,549,549,549,0
|
|
20230725,155300,382086356,549,549,549,549,0
|
|
20230725,155200,382086356,549,549,549,549,0
|
|
20230725,155100,382086356,549,549,549,549,0
|
|
20230725,155000,382086356,549,549,549,549,0
|
|
20230725,154900,382086356,549,549,549,549,0
|
|
20230725,154800,382086356,549,549,549,549,0
|
|
20230725,154700,382086356,549,549,549,549,0
|
|
20230725,154600,382086356,549,549,549,549,0
|
|
20230725,154500,382086356,549,549,549,549,0
|
|
20230725,154400,382086356,549,549,549,549,0
|
|
20230725,154300,382086356,549,549,549,549,0
|
|
20230725,154200,382086356,549,549,549,549,0
|
|
20230725,154100,382086356,549,549,549,549,19141
|
|
20230725,154000,382086356,549,549,549,549,0
|
|
20230725,153900,382086356,549,549,549,549,0
|
|
20230725,153800,382086356,549,549,549,549,0
|
|
20230725,153700,382086356,549,549,549,549,0
|
|
20230725,153600,382086356,549,549,549,549,0
|
|
20230725,153500,382086356,549,549,549,549,0
|
|
20230725,153400,382086356,549,549,549,549,0
|
|
20230725,153300,382086356,549,549,549,549,0
|
|
20230725,153200,382086356,549,549,549,549,0
|
|
20230725,153100,382086356,549,549,549,549,0
|
|
20230725,153000,382086356,549,549,549,549,19141
|
|
20230725,152900,371577947,542,542,542,542,0
|
|
20230725,152800,371577947,542,542,542,542,0
|
|
20230725,152700,371577947,542,542,542,542,0
|
|
20230725,152600,371577947,542,542,542,542,0
|
|
20230725,152500,371577947,542,542,542,542,0
|
|
20230725,152400,371577947,542,542,542,542,0
|
|
20230725,152300,371577947,542,542,542,542,0
|
|
20230725,152200,371577947,542,542,542,542,0
|
|
20230725,152100,371577947,542,542,542,542,0
|
|
20230725,152000,371577947,542,542,542,542,0
|
|
20230725,151900,371577947,542,536,542,536,15654
|
|
20230725,151800,363133534,536,536,536,536,0
|
|
20230725,151700,363133534,536,536,536,536,4
|
|
20230725,151600,363131390,535,532,535,531,17795
|
|
20230725,151500,353627640,535,533,535,533,6130
|
|
20230725,151400,350355215,533,533,533,533,0
|
|
20230725,151300,350355215,533,533,533,533,0
|
|
20230725,151200,350355215,533,533,533,533,0
|
|
20230725,151100,350355215,533,533,533,533,0
|
|
20230725,151000,350355215,533,533,533,533,0
|
|
20230725,150900,350355215,533,533,533,533,0
|
|
20230725,150800,350355215,533,533,533,533,15
|
|
20230725,150700,350347220,531,531,531,531,0
|
|
20230725,150600,350347220,531,531,533,531,6413
|
|
20230725,150500,346941657,533,533,533,533,29
|
|
20230725,150400,346926200,533,533,533,533,71
|
|
20230725,150300,346888357,533,533,533,533,0
|
|
20230725,150200,346888357,533,532,533,532,200
|
|
20230725,150100,346781758,531,531,531,531,0
|
|
20230725,150000,346781758,531,531,531,531,0
|
|
20230725,145900,346781758,531,531,531,531,574
|
|
20230725,145800,346476964,531,531,531,531,336
|
|
20230725,145700,346298548,531,531,531,531,1
|
|
20230725,145600,346298017,531,531,532,531,1619
|
|
20230725,145500,345438321,531,531,532,531,1772
|
|
20230725,145400,344497385,532,532,532,532,0
|
|
20230725,145300,344497385,532,531,532,531,701
|
|
20230725,145200,344125153,531,531,531,531,671
|
|
20230725,145100,343768852,531,531,531,531,374
|
|
20230725,145000,343570258,531,531,531,531,0
|
|
20230725,144900,343570258,531,531,531,531,671
|
|
20230725,144800,343213957,531,531,531,531,374
|
|
20230725,144700,343015363,531,531,531,531,0
|
|
20230725,144600,343015363,531,531,531,530,3847
|
|
20230725,144500,340976052,530,530,530,530,671
|
|
20230725,144400,340620422,531,531,531,531,0
|
|
20230725,144300,340620422,531,531,531,531,125
|
|
20230725,144200,340554047,531,530,531,530,14446
|
|
20230725,144100,332883557,530,529,530,529,1393
|
|
20230725,144000,332145976,530,530,530,530,201
|
|
20230725,143900,332039446,529,529,529,529,335
|
|
20230725,143800,331862231,529,529,529,529,336
|
|
20230725,143700,331684487,530,530,530,530,3
|
|
20230725,143600,331682897,529,530,530,529,338
|
|
20230725,143500,331504092,530,529,530,529,386
|
|
20230725,143400,331299848,530,529,530,529,267
|
|
20230725,143300,331158588,529,529,529,529,709
|
|
20230725,143200,330783527,530,530,530,529,609
|
|
20230725,143100,330461093,530,530,530,529,1535
|
|
20230725,143000,329647878,530,530,530,530,501
|
|
20230725,142900,329382348,530,530,530,530,330
|
|
20230725,142800,329207448,530,530,530,530,336
|
|
20230725,142700,329029368,530,530,530,530,555
|
|
20230725,142600,328735218,530,530,530,529,1081
|
|
20230725,142500,328163069,530,530,530,529,8255
|
|
20230725,142400,323788545,530,530,530,530,335
|
|
20230725,142300,323610995,531,531,531,531,2
|
|
20230725,142200,323609933,531,530,531,530,337
|
|
20230725,142100,323431322,531,530,531,530,635
|
|
20230725,142000,323094472,531,531,531,531,2
|
|
20230725,141900,323093410,530,530,530,530,860
|
|
20230725,141800,322637610,530,530,530,530,338
|
|
20230725,141700,322458470,531,531,531,531,3189
|
|
20230725,141600,320765111,531,532,532,531,694
|
|
20230725,141500,320396539,532,532,532,532,335
|
|
20230725,141400,320218319,532,532,532,532,336
|
|
20230725,141300,320039567,533,533,533,533,18
|
|
20230725,141200,320029973,532,532,532,532,710
|
|
20230725,141100,319652253,532,533,533,532,445
|
|
20230725,141000,319415403,532,532,532,532,132
|
|
20230725,140900,319345179,531,532,532,531,1136
|
|
20230725,140800,318741163,531,531,531,531,709
|
|
20230725,140700,318364684,531,531,531,531,336
|
|
20230725,140600,318186268,531,531,531,531,0
|
|
20230725,140500,318186268,531,531,531,531,709
|
|
20230725,140400,317809789,531,531,531,531,671
|
|
20230725,140300,317453488,531,531,531,531,0
|
|
20230725,140200,317453488,531,531,531,531,937
|
|
20230725,140100,316955941,531,530,531,530,11038
|
|
20230725,140000,311095099,530,530,530,530,4567
|
|
20230725,135900,308674589,530,530,530,530,728
|
|
20230725,135800,308288749,529,529,529,529,336
|
|
20230725,135700,308111005,530,530,530,530,885
|
|
20230725,135600,307641955,531,530,531,530,596
|
|
20230725,135500,307325827,530,530,530,530,0
|
|
20230725,135400,307325827,530,529,530,529,1486
|
|
20230725,135300,306539282,530,530,530,530,10
|
|
20230725,135200,306533982,530,530,530,530,300
|
|
20230725,135100,306374982,530,530,531,529,641
|
|
20230725,135000,306035497,531,531,531,531,103
|
|
20230725,134900,305980804,532,531,532,531,2
|
|
20230725,134800,305979741,529,529,529,529,631
|
|
20230725,134700,305645942,530,529,530,529,750
|
|
20230725,134600,305249152,528,528,528,528,0
|
|
20230725,134500,305249152,528,528,528,528,0
|
|
20230725,134400,305249152,528,528,529,528,1255
|
|
20230725,134300,304585928,529,529,529,529,10
|
|
20230725,134200,304580638,529,529,529,529,357
|
|
20230725,134100,304391785,529,529,529,529,314
|
|
20230725,134000,304225679,528,528,528,527,909
|
|
20230725,133900,303746301,527,532,532,527,50270
|
|
20230725,133800,277154524,532,532,532,532,86
|
|
20230725,133700,277108772,532,532,534,532,1817
|
|
20230725,133600,276142126,531,531,531,531,374
|
|
20230725,133500,275943532,531,532,532,531,661
|
|
20230725,133400,275592531,532,531,532,531,346
|
|
20230725,133300,275408795,531,531,531,531,709
|
|
20230725,133200,275032316,531,532,532,531,552
|
|
20230725,133100,274739179,532,532,532,532,0
|
|
20230725,133000,274739179,532,532,532,532,2036
|
|
20230725,132900,273656027,532,532,532,532,6748
|
|
20230725,132800,270066091,532,532,532,532,0
|
|
20230725,132700,270066091,532,532,532,532,648
|
|
20230725,132600,269721355,533,533,533,533,162
|
|
20230725,132500,269635009,533,533,533,533,1922
|
|
20230725,132400,268610583,533,533,533,533,336
|
|
20230725,132300,268431495,533,533,533,533,335
|
|
20230725,132200,268252940,533,533,533,533,373
|
|
20230725,132100,268054131,533,533,533,533,341
|
|
20230725,132000,267872378,534,533,534,533,338
|
|
20230725,131900,267692222,533,533,533,533,0
|
|
20230725,131800,267692222,533,534,534,533,394
|
|
20230725,131700,267482161,533,533,533,533,336
|
|
20230725,131600,267303073,533,533,533,533,335
|
|
20230725,131500,267124518,534,534,534,534,2
|
|
20230725,131400,267123450,534,533,534,533,338
|
|
20230725,131300,266943294,533,533,534,533,10337
|
|
20230725,131200,261433671,534,534,534,534,2317
|
|
20230725,131100,260196393,533,534,534,533,1346
|
|
20230725,131000,259477965,534,534,534,533,338
|
|
20230725,130900,259297808,534,533,534,533,337
|
|
20230725,130800,259118186,533,533,533,533,732
|
|
20230725,130700,258728030,533,534,534,533,345
|
|
20230725,130600,258544135,534,533,534,533,638
|
|
20230725,130500,258203779,533,533,533,533,0
|
|
20230725,130400,258203779,533,533,534,533,711
|
|
20230725,130300,257824814,533,534,534,533,346
|
|
20230725,130200,257640386,534,534,534,534,4
|
|
20230725,130100,257638250,533,533,534,533,420
|
|
20230725,130000,257414386,534,535,535,534,7847
|
|
20230725,125900,253224086,535,534,535,534,338
|
|
20230725,125800,253043592,535,535,535,535,12
|
|
20230725,125700,253037172,534,535,535,534,660
|
|
20230725,125600,252684730,535,535,535,535,21
|
|
20230725,125500,252673495,535,535,535,535,3
|
|
20230725,125400,252671890,534,534,534,534,671
|
|
20230725,125300,252313576,534,534,534,534,374
|
|
20230725,125200,252113860,534,534,534,534,589
|
|
20230725,125100,251799334,535,535,535,535,82
|
|
20230725,125000,251755464,536,536,536,536,0
|
|
20230725,124900,251755464,536,535,536,535,506
|
|
20230725,124800,251484583,535,535,535,535,194
|
|
20230725,124700,251380793,534,535,535,534,810
|
|
20230725,124600,250947779,535,535,535,534,549
|
|
20230725,124500,250654399,534,534,534,534,0
|
|
20230725,124400,250654399,534,535,535,534,337
|
|
20230725,124300,250474440,534,534,535,534,1713
|
|
20230725,124200,249559694,534,534,534,534,620
|
|
20230725,124100,249228614,534,534,534,534,40
|
|
20230725,124000,249207254,534,534,534,534,11
|
|
20230725,123900,249201380,533,534,534,533,1045
|
|
20230725,123800,248644295,533,533,533,533,16
|
|
20230725,123700,248635767,533,533,533,533,667
|
|
20230725,123600,248280256,533,532,533,532,337
|
|
20230725,123500,248100970,532,532,532,532,710
|
|
20230725,123400,247723250,533,533,533,533,394
|
|
20230725,123300,247513248,532,532,532,532,711
|
|
20230725,123200,247134996,532,531,532,531,1342
|
|
20230725,123100,246421888,532,531,532,531,338
|
|
20230725,123000,246242405,531,531,531,531,335
|
|
20230725,122900,246064520,531,532,532,531,453
|
|
20230725,122800,245823860,532,532,532,532,166
|
|
20230725,122700,245735548,531,531,531,531,336
|
|
20230725,122600,245557132,531,531,531,531,335
|
|
20230725,122500,245379247,531,531,531,531,1248
|
|
20230725,122400,244716559,531,531,531,531,20
|
|
20230725,122300,244705939,531,531,531,531,335
|
|
20230725,122200,244528054,531,531,531,531,336
|
|
20230725,122100,244349638,531,531,531,531,374
|
|
20230725,122000,244151044,531,531,531,531,335
|
|
20230725,121900,243973159,531,532,532,531,338
|
|
20230725,121800,243793679,531,531,531,531,709
|
|
20230725,121700,243417200,532,532,532,532,1005
|
|
20230725,121600,242882540,532,531,532,531,364
|
|
20230725,121500,242689241,531,531,531,531,335
|
|
20230725,121400,242511356,531,532,532,531,1002
|
|
20230725,121300,241979292,531,531,531,531,342
|
|
20230725,121200,241797690,531,531,532,531,355
|
|
20230725,121100,241609175,531,531,531,531,601
|
|
20230725,121000,241290044,531,531,531,531,1069
|
|
20230725,120900,240722405,531,531,531,531,341
|
|
20230725,120800,240541334,532,531,532,531,2436
|
|
20230725,120700,239247717,531,531,531,531,385
|
|
20230725,120600,239043282,531,532,532,531,868
|
|
20230725,120500,238581844,532,532,532,531,495
|
|
20230725,120400,238318839,532,532,532,532,10
|
|
20230725,120300,238313519,531,531,531,531,710
|
|
20230725,120200,237936509,531,531,531,531,335
|
|
20230725,120100,237758624,531,531,531,531,336
|
|
20230725,120000,237580208,532,532,532,532,16
|
|
20230725,115900,237571696,531,531,531,531,335
|
|
20230725,115800,237393811,532,531,532,531,337
|
|
20230725,115700,237214863,532,532,532,532,1
|
|
20230725,115600,237214331,531,532,532,531,670
|
|
20230725,115500,236858461,532,533,533,532,2
|
|
20230725,115400,236857396,530,532,532,530,8100
|
|
20230725,115300,232553704,532,532,533,532,1710
|
|
20230725,115200,231643983,532,532,532,532,708
|
|
20230725,115100,231267327,532,531,532,531,337
|
|
20230725,115000,231088379,532,532,532,532,1
|
|
20230725,114900,231087847,531,532,532,531,565
|
|
20230725,114800,230787831,531,531,531,531,336
|
|
20230725,114700,230609415,532,532,532,532,1
|
|
20230725,114600,230608883,531,532,532,531,336
|
|
20230725,114500,230430466,531,532,532,531,711
|
|
20230725,114400,230052924,531,531,531,531,335
|
|
20230725,114300,229875039,532,531,532,531,824
|
|
20230725,114200,229437394,531,531,531,530,340
|
|
20230725,114100,229257190,531,531,531,530,8654
|
|
20230725,114000,224662251,532,532,532,532,74
|
|
20230725,113900,224622883,532,532,532,531,343
|
|
20230725,113800,224440743,532,531,532,531,427
|
|
20230725,113700,224213955,532,531,532,531,383
|
|
20230725,113600,224010570,532,532,532,532,1
|
|
20230725,113500,224010038,532,532,532,532,702
|
|
20230725,113400,223636574,532,532,532,531,1337
|
|
20230725,113300,222925626,531,532,532,531,115
|
|
20230725,113200,222864560,532,532,532,532,1000
|
|
20230725,113100,222332560,532,532,532,532,39
|
|
20230725,113000,222311812,533,533,533,533,1
|
|
20230725,112900,222311279,532,531,532,531,702
|
|
20230725,112800,221938516,530,531,531,530,668
|
|
20230725,112700,221584143,531,531,531,531,12
|
|
20230725,112600,221577771,530,531,531,530,5072
|
|
20230725,112500,218887051,531,532,532,531,3474
|
|
20230725,112400,217042346,531,532,532,531,947
|
|
20230725,112300,216539301,533,532,533,532,107
|
|
20230725,112200,216482376,531,532,532,531,1136
|
|
20230725,112100,215878359,531,532,532,531,503
|
|
20230725,112000,215611099,532,532,532,532,335
|
|
20230725,111900,215432879,532,532,532,532,17
|
|
20230725,111800,215423835,532,532,532,532,588
|
|
20230725,111700,215111019,531,533,533,531,1712
|
|
20230725,111600,214200834,533,533,533,533,1
|
|
20230725,111500,214200301,533,534,534,533,2
|
|
20230725,111400,214199234,532,533,533,532,250
|
|
20230725,111300,214066232,534,535,535,534,1560
|
|
20230725,111200,213233191,534,535,535,534,484
|
|
20230725,111100,212974586,535,534,535,534,338
|
|
20230725,111000,212794092,535,532,535,532,9730
|
|
20230725,110900,207598830,533,533,533,533,197
|
|
20230725,110800,207493829,533,534,534,533,33
|
|
20230725,110700,207476209,534,532,534,532,545
|
|
20230725,110600,207186058,533,533,533,533,501
|
|
20230725,110500,206919025,532,533,533,532,300
|
|
20230725,110400,206759424,534,531,534,531,542
|
|
20230725,110300,206471001,532,532,533,532,953
|
|
20230725,110200,205964004,533,533,533,533,18
|
|
20230725,110100,205954410,533,533,533,533,100
|
|
20230725,110000,205901110,532,531,532,531,865
|
|
20230725,105900,205441421,532,532,532,531,555
|
|
20230725,105800,205146535,531,531,532,531,3551
|
|
20230725,105700,203260953,531,530,531,530,435
|
|
20230725,105600,203030303,530,530,531,530,1453
|
|
20230725,105500,202260212,530,530,531,530,774
|
|
20230725,105400,201849991,530,530,531,529,1564
|
|
20230725,105300,201021405,530,529,530,529,703
|
|
20230725,105200,200649151,530,530,530,530,2010
|
|
20230725,105100,199583851,530,531,531,530,709
|
|
20230725,105000,199208043,530,532,532,530,20530
|
|
20230725,104900,188315429,533,533,533,533,1
|
|
20230725,104800,188314896,533,534,534,533,141
|
|
20230725,104700,188239702,533,533,533,533,2615
|
|
20230725,104600,186845907,532,531,532,531,1197
|
|
20230725,104500,186209438,532,532,532,532,332
|
|
20230725,104400,186032814,533,532,533,532,671
|
|
20230725,104300,185675841,532,533,533,532,1053
|
|
20230725,104200,185115644,532,532,532,532,0
|
|
20230725,104100,185115644,532,532,532,532,1407
|
|
20230725,104000,184367120,533,532,533,532,330
|
|
20230725,103900,184191559,534,534,534,534,6
|
|
20230725,103800,184188355,533,534,534,533,374
|
|
20230725,103700,183989012,533,534,534,533,1636
|
|
20230725,103600,183116693,535,534,535,534,436
|
|
20230725,103500,182883768,535,535,535,535,47
|
|
20230725,103400,182858623,534,535,535,533,2865
|
|
20230725,103300,181330740,535,535,535,534,908
|
|
20230725,103200,180845517,535,534,535,534,1049
|
|
20230725,103100,180285350,534,535,535,534,3487
|
|
20230725,103000,178423291,534,536,536,534,3601
|
|
20230725,102900,176499453,535,536,536,535,1041
|
|
20230725,102800,175942517,534,534,534,534,0
|
|
20230725,102700,175942517,534,535,535,534,1815
|
|
20230725,102600,174973306,535,536,536,535,671
|
|
20230725,102500,174614220,536,536,536,536,100
|
|
20230725,102400,174560620,536,535,536,535,74
|
|
20230725,102300,174521029,535,536,536,535,301
|
|
20230725,102200,174359993,535,540,540,535,49354
|
|
20230725,102100,147879838,540,540,540,539,339
|
|
20230725,102000,147697115,540,541,541,540,6419
|
|
20230725,101900,144230844,541,542,542,541,3038
|
|
20230725,101800,142586786,541,542,542,541,62000
|
|
20230725,101700,109044624,541,541,542,541,9994
|
|
20230725,101600,103636150,541,541,542,541,2227
|
|
20230725,101500,102431342,542,542,542,542,8
|
|
20230725,101400,102427006,541,541,541,541,335
|
|
20230725,101300,102245771,542,542,542,541,1174
|
|
20230725,101200,101609799,543,542,543,542,346
|
|
20230725,101100,101422256,543,543,543,543,125
|
|
20230725,101000,101354381,542,542,542,542,659
|
|
20230725,100900,100997203,542,541,542,541,615
|
|
20230725,100800,100664427,542,542,542,542,101
|
|
20230725,100700,100609685,542,542,542,542,252
|
|
20230725,100600,100473101,542,544,544,542,322
|
|
20230725,100500,100298354,543,542,543,542,456
|
|
20230725,100400,100051081,543,543,543,543,1
|
|
20230725,100300,100050538,542,542,542,542,2141
|
|
20230725,100200,98890116,542,541,542,541,2728
|
|
20230725,100100,97412249,542,542,542,541,3201
|
|
20230725,100000,95678307,542,542,542,541,367
|
|
20230725,095900,95479729,542,542,542,541,363
|
|
20230725,095800,95283328,542,542,542,542,590
|
|
20230725,095700,94963548,541,542,542,541,3425
|
|
20230725,095600,93107534,541,542,542,541,530
|
|
20230725,095500,92820709,542,541,542,541,1350
|
|
20230725,095400,92090062,542,542,542,542,2001
|
|
20230725,095300,91005520,542,541,542,541,336
|
|
20230725,095200,90823743,541,541,542,541,2487
|
|
20230725,095100,89478275,542,542,542,542,6
|
|
20230725,095000,89475023,542,543,543,542,1494
|
|
20230725,094900,88664224,542,543,543,542,1437
|
|
20230725,094800,87885269,543,542,543,542,710
|
|
20230725,094700,87500448,543,543,543,543,1
|
|
20230725,094600,87499905,543,543,543,542,4997
|
|
20230725,094500,84786869,543,543,543,543,196
|
|
20230725,094400,84680441,544,545,545,544,31
|
|
20230725,094300,84663576,543,544,544,543,671
|
|
20230725,094200,84298972,542,542,542,542,58
|
|
20230725,094100,84267536,542,542,542,540,4383
|
|
20230725,094000,81897169,541,541,542,541,764
|
|
20230725,093900,81483696,541,541,542,541,210
|
|
20230725,093800,81369985,541,541,542,541,6488
|
|
20230725,093700,77853979,541,542,542,540,17566
|
|
20230725,093600,68367341,542,543,543,542,3794
|
|
20230725,093500,66310990,543,545,545,543,4398
|
|
20230725,093400,63922366,545,545,545,543,1091
|
|
20230725,093300,63329871,545,548,548,545,14
|
|
20230725,093200,63322220,540,549,551,540,27080
|
|
20230725,093100,48555003,550,549,550,549,2098
|
|
20230725,093000,47402641,550,549,550,549,407
|
|
20230725,092900,47179195,550,550,550,550,148
|
|
20230725,092800,47097795,551,550,551,550,337
|
|
20230725,092700,46912443,551,550,551,550,433
|
|
20230725,092600,46674111,550,549,550,549,5595
|
|
20230725,092500,43598117,549,550,550,549,124
|
|
20230725,092400,43529940,550,549,550,549,321
|
|
20230725,092300,43353710,549,550,550,549,7785
|
|
20230725,092200,39079744,549,551,551,549,6463
|
|
20230725,092100,35525624,551,551,552,551,695
|
|
20230725,092000,35142678,550,553,553,550,8744
|
|
20230725,091900,30321302,553,554,554,553,3954
|
|
20230725,091800,28134738,554,554,554,553,745
|
|
20230725,091700,27722344,554,554,554,554,161
|
|
20230725,091600,27633150,554,555,555,554,8100
|
|
20230725,091500,23141569,555,556,556,555,1380
|
|
20230725,091400,22374625,556,556,556,556,14
|
|
20230725,091300,22366841,555,555,555,555,13
|
|
20230725,091200,22359626,555,557,558,555,4152
|
|
20230725,091100,20051293,556,556,556,556,958
|
|
20230725,091000,19518645,557,556,557,555,881
|
|
20230725,090900,19028809,557,557,557,556,3585
|
|
20230725,090800,17035464,557,559,559,557,4266
|
|
20230725,090700,14658389,559,559,559,559,562
|
|
20230725,090600,14344231,559,560,560,558,4365
|
|
20230725,090500,11905873,559,560,560,559,710
|
|
20230725,090400,11508982,560,563,563,560,7512
|
|
20230725,090300,7302259,560,563,563,560,5000
|
|
20230725,090200,4497672,562,562,562,562,1609
|
|
20230725,090100,3593414,561,569,569,561,1700
|
|
20230725,090000,2629842,568,568,570,568,4630
|