591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184800,151462619,499,499,499,499,5019
|
|
20230725,184700,151462619,499,499,499,499,0
|
|
20230725,184600,151462619,499,499,499,499,0
|
|
20230725,184500,151462619,499,499,499,499,0
|
|
20230725,184400,151462619,499,499,499,499,0
|
|
20230725,184300,151462619,499,499,499,499,0
|
|
20230725,184200,151462619,499,499,499,499,0
|
|
20230725,184100,151462619,499,499,499,499,0
|
|
20230725,184000,151462619,499,499,499,499,0
|
|
20230725,183900,151462619,499,499,499,499,0
|
|
20230725,183800,151462619,499,499,499,499,0
|
|
20230725,183700,151462619,499,499,499,499,0
|
|
20230725,183600,151462619,499,499,499,499,0
|
|
20230725,183500,151462619,499,499,499,499,0
|
|
20230725,183400,151462619,499,499,499,499,0
|
|
20230725,183300,151462619,499,499,499,499,0
|
|
20230725,183200,151462619,499,499,499,499,0
|
|
20230725,183100,151462619,499,499,499,499,0
|
|
20230725,183000,151462619,499,499,499,499,0
|
|
20230725,182900,151462619,499,499,499,499,0
|
|
20230725,182800,151462619,499,499,499,499,0
|
|
20230725,182700,151462619,499,499,499,499,0
|
|
20230725,182600,151462619,499,499,499,499,0
|
|
20230725,182500,151462619,499,499,499,499,0
|
|
20230725,182400,151462619,499,499,499,499,0
|
|
20230725,182300,151462619,499,499,499,499,0
|
|
20230725,182200,151462619,499,499,499,499,0
|
|
20230725,182100,151462619,499,499,499,499,0
|
|
20230725,182000,151462619,499,499,499,499,0
|
|
20230725,181900,151462619,499,499,499,499,0
|
|
20230725,181800,151462619,499,499,499,499,5019
|
|
20230725,181700,151462619,499,499,499,499,0
|
|
20230725,181600,151462619,499,499,499,499,0
|
|
20230725,181500,151462619,499,499,499,499,0
|
|
20230725,181400,151462619,499,499,499,499,0
|
|
20230725,181300,151462619,499,499,499,499,0
|
|
20230725,181200,151462619,499,499,499,499,0
|
|
20230725,181100,151462619,499,499,499,499,0
|
|
20230725,181000,151462619,499,499,499,499,0
|
|
20230725,180900,151462619,499,499,499,499,0
|
|
20230725,180800,151462619,499,499,499,499,0
|
|
20230725,180700,151462619,499,499,499,499,0
|
|
20230725,180600,151462619,499,499,499,499,0
|
|
20230725,180500,151462619,499,499,499,499,0
|
|
20230725,180400,151462619,499,499,499,499,0
|
|
20230725,180300,151462619,499,499,499,499,0
|
|
20230725,180200,151462619,499,499,499,499,0
|
|
20230725,180100,151462619,499,499,499,499,0
|
|
20230725,180000,151462619,499,499,499,499,0
|
|
20230725,175900,151462619,499,499,499,499,0
|
|
20230725,175800,151462619,499,499,499,499,0
|
|
20230725,175700,151462619,499,499,499,499,0
|
|
20230725,175600,151462619,499,499,499,499,0
|
|
20230725,175500,151462619,499,499,499,499,0
|
|
20230725,175400,151462619,499,499,499,499,0
|
|
20230725,175300,151462619,499,499,499,499,0
|
|
20230725,175200,151462619,499,499,499,499,0
|
|
20230725,175100,151462619,499,499,499,499,0
|
|
20230725,175000,151462619,499,499,499,499,0
|
|
20230725,174900,151462619,499,499,499,499,0
|
|
20230725,174800,151462619,499,499,499,499,5019
|
|
20230725,174700,151462619,499,499,499,499,0
|
|
20230725,174600,151462619,499,499,499,499,0
|
|
20230725,174500,151462619,499,499,499,499,0
|
|
20230725,174400,151462619,499,499,499,499,0
|
|
20230725,174300,151462619,499,499,499,499,0
|
|
20230725,174200,151462619,499,499,499,499,0
|
|
20230725,174100,151462619,499,499,499,499,0
|
|
20230725,174000,151462619,499,499,499,499,0
|
|
20230725,173900,151462619,499,499,499,499,0
|
|
20230725,173800,151462619,499,499,499,499,0
|
|
20230725,173700,151462619,499,499,499,499,0
|
|
20230725,173600,151462619,499,499,499,499,0
|
|
20230725,173500,151462619,499,499,499,499,0
|
|
20230725,173400,151462619,499,499,499,499,0
|
|
20230725,173300,151462619,499,499,499,499,0
|
|
20230725,173200,151462619,499,499,499,499,0
|
|
20230725,173100,151462619,499,499,499,499,0
|
|
20230725,173000,151462619,499,499,499,499,0
|
|
20230725,172900,151462619,499,499,499,499,0
|
|
20230725,172800,151462619,499,499,499,499,0
|
|
20230725,172700,151462619,499,499,499,499,0
|
|
20230725,172600,151462619,499,499,499,499,0
|
|
20230725,172500,151462619,499,499,499,499,0
|
|
20230725,172400,151462619,499,499,499,499,0
|
|
20230725,172300,151462619,499,499,499,499,0
|
|
20230725,172200,151462619,499,499,499,499,0
|
|
20230725,172100,151462619,499,499,499,499,0
|
|
20230725,172000,151462619,499,499,499,499,0
|
|
20230725,171900,151462619,499,499,499,499,0
|
|
20230725,171800,151462619,499,499,499,499,5019
|
|
20230725,171700,151462619,499,499,499,499,0
|
|
20230725,171600,151462619,499,499,499,499,0
|
|
20230725,171500,151462619,499,499,499,499,0
|
|
20230725,171400,151462619,499,499,499,499,0
|
|
20230725,171300,151462619,499,499,499,499,0
|
|
20230725,171200,151462619,499,499,499,499,0
|
|
20230725,171100,151462619,499,499,499,499,0
|
|
20230725,171000,151462619,499,499,499,499,0
|
|
20230725,170900,151462619,499,499,499,499,0
|
|
20230725,170800,151462619,499,499,499,499,0
|
|
20230725,170700,151462619,499,499,499,499,0
|
|
20230725,170600,151462619,499,499,499,499,0
|
|
20230725,170500,151462619,499,499,499,499,0
|
|
20230725,170400,151462619,499,499,499,499,0
|
|
20230725,170300,151462619,499,499,499,499,0
|
|
20230725,170200,151462619,499,499,499,499,0
|
|
20230725,170100,151462619,499,499,499,499,0
|
|
20230725,170000,151462619,499,499,499,499,0
|
|
20230725,165900,151462619,499,499,499,499,0
|
|
20230725,165800,151462619,499,499,499,499,0
|
|
20230725,165700,151462619,499,499,499,499,0
|
|
20230725,165600,151462619,499,499,499,499,0
|
|
20230725,165500,151462619,499,499,499,499,0
|
|
20230725,165400,151462619,499,499,499,499,0
|
|
20230725,165300,151462619,499,499,499,499,0
|
|
20230725,165200,151462619,499,499,499,499,0
|
|
20230725,165100,151462619,499,499,499,499,0
|
|
20230725,165000,151462619,499,499,499,499,0
|
|
20230725,164900,151462619,499,499,499,499,0
|
|
20230725,164800,151462619,499,499,499,499,5019
|
|
20230725,164700,151462619,499,499,499,499,0
|
|
20230725,164600,151462619,499,499,499,499,0
|
|
20230725,164500,151462619,499,499,499,499,0
|
|
20230725,164400,151462619,499,499,499,499,0
|
|
20230725,164300,151462619,499,499,499,499,0
|
|
20230725,164200,151462619,499,499,499,499,0
|
|
20230725,164100,151462619,499,499,499,499,0
|
|
20230725,164000,151462619,499,499,499,499,0
|
|
20230725,163900,151462619,499,499,499,499,0
|
|
20230725,163800,151462619,499,499,499,499,0
|
|
20230725,163700,151462619,499,499,499,499,0
|
|
20230725,163600,151462619,499,499,499,499,0
|
|
20230725,163500,151462619,499,499,499,499,0
|
|
20230725,163400,151462619,499,499,499,499,0
|
|
20230725,163300,151462619,499,499,499,499,0
|
|
20230725,163200,151462619,499,499,499,499,0
|
|
20230725,163100,151462619,499,499,499,499,0
|
|
20230725,163000,151462619,499,499,499,499,0
|
|
20230725,162900,151462619,499,499,499,499,0
|
|
20230725,162800,151462619,499,499,499,499,0
|
|
20230725,162700,151462619,499,499,499,499,0
|
|
20230725,162600,151462619,499,499,499,499,0
|
|
20230725,162500,151462619,499,499,499,499,0
|
|
20230725,162400,151462619,499,499,499,499,0
|
|
20230725,162300,151462619,499,499,499,499,0
|
|
20230725,162200,151462619,499,499,499,499,0
|
|
20230725,162100,151462619,499,499,499,499,0
|
|
20230725,162000,151462619,499,499,499,499,0
|
|
20230725,161900,151462619,499,499,499,499,0
|
|
20230725,161800,151462619,499,499,499,499,5019
|
|
20230725,161700,151462619,499,499,499,499,0
|
|
20230725,161600,151462619,499,499,499,499,0
|
|
20230725,161500,151462619,499,499,499,499,0
|
|
20230725,161400,151462619,499,499,499,499,0
|
|
20230725,161300,151462619,499,499,499,499,0
|
|
20230725,161200,151462619,499,499,499,499,0
|
|
20230725,161100,151462619,499,499,499,499,0
|
|
20230725,161000,151462619,499,499,499,499,0
|
|
20230725,160900,151462619,499,499,499,499,0
|
|
20230725,160800,151462619,499,499,499,499,0
|
|
20230725,160700,151462619,499,499,499,499,0
|
|
20230725,160600,151462619,499,499,499,499,0
|
|
20230725,160500,151462619,499,499,499,499,0
|
|
20230725,160400,151462619,499,499,499,499,0
|
|
20230725,160300,151462619,499,499,499,499,0
|
|
20230725,160200,151462619,499,499,499,499,0
|
|
20230725,160100,151462619,499,499,499,499,0
|
|
20230725,160000,151462619,499,499,499,499,0
|
|
20230725,155900,151462619,499,499,499,499,0
|
|
20230725,155800,151462619,499,499,499,499,0
|
|
20230725,155700,151462619,499,499,499,499,0
|
|
20230725,155600,151462619,499,499,499,499,0
|
|
20230725,155500,151462619,499,499,499,499,0
|
|
20230725,155400,151462619,499,499,499,499,0
|
|
20230725,155300,151462619,499,499,499,499,0
|
|
20230725,155200,151462619,499,499,499,499,0
|
|
20230725,155100,151462619,499,499,499,499,0
|
|
20230725,155000,151462619,499,499,499,499,0
|
|
20230725,154900,151462619,499,499,499,499,0
|
|
20230725,154800,151462619,499,499,499,499,5019
|
|
20230725,154700,151462619,499,499,499,499,0
|
|
20230725,154600,151462619,499,499,499,499,0
|
|
20230725,154500,151462619,499,499,499,499,0
|
|
20230725,154400,151462619,499,499,499,499,0
|
|
20230725,154300,151462619,499,499,499,499,0
|
|
20230725,154200,151462619,499,499,499,499,0
|
|
20230725,154100,151462619,499,499,499,499,0
|
|
20230725,154000,151462619,499,499,499,499,0
|
|
20230725,153900,151462619,499,499,499,499,0
|
|
20230725,153800,151462619,499,499,499,499,0
|
|
20230725,153700,151462619,499,499,499,499,0
|
|
20230725,153600,151462619,499,499,499,499,0
|
|
20230725,153500,151462619,499,499,499,499,0
|
|
20230725,153400,151462619,499,499,499,499,0
|
|
20230725,153300,151462619,499,499,499,499,0
|
|
20230725,153200,151462619,499,499,499,499,0
|
|
20230725,153100,151462619,499,499,499,499,0
|
|
20230725,153000,151462619,499,499,499,499,5019
|
|
20230725,152900,148958138,500,500,500,500,0
|
|
20230725,152800,148958138,500,500,500,500,0
|
|
20230725,152700,148958138,500,500,500,500,0
|
|
20230725,152600,148958138,500,500,500,500,0
|
|
20230725,152500,148958138,500,500,500,500,0
|
|
20230725,152400,148958138,500,500,500,500,0
|
|
20230725,152300,148958138,500,500,500,500,0
|
|
20230725,152200,148958138,500,500,500,500,0
|
|
20230725,152100,148958138,500,500,500,500,0
|
|
20230725,152000,148958138,500,500,500,500,0
|
|
20230725,151900,148958138,500,500,500,500,0
|
|
20230725,151800,148958138,500,499,500,499,8090
|
|
20230725,151700,144913208,500,500,500,500,2021
|
|
20230725,151600,143902708,500,500,500,500,220
|
|
20230725,151500,143792708,500,500,500,500,24
|
|
20230725,151400,143780708,500,499,500,499,3524
|
|
20230725,151300,142019610,499,499,500,499,3220
|
|
20230725,151200,140412810,500,499,500,499,520
|
|
20230725,151100,140153310,499,500,500,499,2158
|
|
20230725,151000,139076430,500,500,500,500,118
|
|
20230725,150900,139017430,500,500,500,500,19
|
|
20230725,150800,139007930,501,501,501,500,3929
|
|
20230725,150700,137041410,501,500,501,500,72
|
|
20230725,150600,137005390,500,501,501,500,220
|
|
20230725,150500,136895370,500,500,500,500,0
|
|
20230725,150400,136895370,500,500,500,500,100
|
|
20230725,150300,136845370,501,500,501,500,568
|
|
20230725,150200,136561350,501,501,501,501,0
|
|
20230725,150100,136561350,501,501,501,501,20
|
|
20230725,150000,136551330,500,500,500,500,1
|
|
20230725,145900,136550830,500,501,501,500,21
|
|
20230725,145800,136540310,500,500,500,500,1
|
|
20230725,145700,136539810,501,501,501,501,20
|
|
20230725,145600,136529790,500,500,500,500,2220
|
|
20230725,145500,135419790,501,501,501,501,20
|
|
20230725,145400,135409770,500,500,500,500,763
|
|
20230725,145300,135028270,500,500,500,500,5400
|
|
20230725,145200,132328270,501,501,501,501,51
|
|
20230725,145100,132302719,501,501,501,501,9031
|
|
20230725,145000,127778188,501,501,501,501,0
|
|
20230725,144900,127778188,501,501,501,501,541
|
|
20230725,144800,127507147,502,502,502,502,6250
|
|
20230725,144700,124369647,503,503,503,503,250
|
|
20230725,144600,124243897,503,503,504,503,7772
|
|
20230725,144500,120334383,503,503,503,503,70
|
|
20230725,144400,120299173,503,503,503,503,0
|
|
20230725,144300,120299173,503,503,503,503,0
|
|
20230725,144200,120299173,503,503,503,503,2729
|
|
20230725,144100,118926486,503,504,504,503,48
|
|
20230725,144000,118902335,503,503,503,503,500
|
|
20230725,143900,118650835,504,504,504,504,0
|
|
20230725,143800,118650835,504,504,504,504,191
|
|
20230725,143700,118554571,504,504,504,504,0
|
|
20230725,143600,118554571,504,504,504,504,261
|
|
20230725,143500,118423027,504,504,504,504,0
|
|
20230725,143400,118423027,504,504,504,504,44
|
|
20230725,143300,118400851,504,504,504,504,0
|
|
20230725,143200,118400851,504,504,504,504,0
|
|
20230725,143100,118400851,504,504,504,504,30
|
|
20230725,143000,118385731,504,504,504,504,194
|
|
20230725,142900,118287955,504,504,504,504,4
|
|
20230725,142800,118285939,504,504,504,504,0
|
|
20230725,142700,118285939,504,504,504,504,21
|
|
20230725,142600,118275355,505,505,505,505,1
|
|
20230725,142500,118274850,505,505,505,505,0
|
|
20230725,142400,118274850,505,505,505,505,0
|
|
20230725,142300,118274850,505,505,505,505,1000
|
|
20230725,142200,117769850,504,504,504,504,700
|
|
20230725,142100,117417050,505,505,505,505,2
|
|
20230725,142000,117416040,507,507,507,507,0
|
|
20230725,141900,117416040,507,507,507,507,0
|
|
20230725,141800,117416040,507,507,507,507,0
|
|
20230725,141700,117416040,507,507,507,507,0
|
|
20230725,141600,117416040,507,507,507,507,0
|
|
20230725,141500,117416040,507,507,507,507,0
|
|
20230725,141400,117416040,507,507,507,507,0
|
|
20230725,141300,117416040,507,507,507,507,0
|
|
20230725,141200,117416040,507,507,507,507,0
|
|
20230725,141100,117416040,507,507,507,507,0
|
|
20230725,141000,117416040,507,507,507,507,0
|
|
20230725,140900,117416040,507,507,507,507,0
|
|
20230725,140800,117416040,507,507,507,507,0
|
|
20230725,140700,117416040,507,507,507,507,0
|
|
20230725,140600,117416040,507,507,507,507,0
|
|
20230725,140500,117416040,507,507,507,507,0
|
|
20230725,140400,117416040,507,507,507,507,0
|
|
20230725,140300,117416040,507,507,507,507,0
|
|
20230725,140200,117416040,507,507,507,507,0
|
|
20230725,140100,117416040,507,507,507,507,0
|
|
20230725,140000,117416040,507,505,507,503,5001
|
|
20230725,135900,114897294,505,505,505,505,0
|
|
20230725,135800,114897294,505,505,505,505,6
|
|
20230725,135700,114894264,504,504,504,504,0
|
|
20230725,135600,114894264,504,507,507,504,1512
|
|
20230725,135500,114132178,507,507,507,507,0
|
|
20230725,135400,114132178,507,507,507,507,87
|
|
20230725,135300,114088069,507,507,507,507,0
|
|
20230725,135200,114088069,507,507,507,507,2
|
|
20230725,135100,114087055,506,506,506,506,1
|
|
20230725,135000,114086549,506,506,506,506,0
|
|
20230725,134900,114086549,506,506,506,506,325
|
|
20230725,134800,113922099,506,506,506,506,0
|
|
20230725,134700,113922099,506,506,506,506,0
|
|
20230725,134600,113922099,506,506,506,506,2000
|
|
20230725,134500,112910099,506,506,506,506,0
|
|
20230725,134400,112910099,506,506,506,506,0
|
|
20230725,134300,112910099,506,505,506,505,3653
|
|
20230725,134200,111062540,503,503,505,503,1404
|
|
20230725,134100,110356326,503,503,503,503,0
|
|
20230725,134000,110356326,503,503,503,503,0
|
|
20230725,133900,110356326,503,503,503,503,2
|
|
20230725,133800,110355320,503,503,503,503,0
|
|
20230725,133700,110355320,503,502,503,502,3
|
|
20230725,133600,110353812,503,503,503,503,200
|
|
20230725,133500,110253212,503,503,503,503,7544
|
|
20230725,133400,106458580,503,503,503,503,0
|
|
20230725,133300,106458580,503,503,503,503,102
|
|
20230725,133200,106407274,503,503,503,503,40
|
|
20230725,133100,106387154,503,503,503,503,0
|
|
20230725,133000,106387154,503,503,503,503,0
|
|
20230725,132900,106387154,503,503,503,503,0
|
|
20230725,132800,106387154,503,503,503,503,4050
|
|
20230725,132700,104350004,503,503,503,503,138
|
|
20230725,132600,104280590,503,503,503,503,1
|
|
20230725,132500,104280087,503,503,503,503,0
|
|
20230725,132400,104280087,503,503,503,503,0
|
|
20230725,132300,104280087,503,503,503,503,2
|
|
20230725,132200,104279081,503,503,503,503,0
|
|
20230725,132100,104279081,503,503,503,503,1
|
|
20230725,132000,104278578,505,505,505,505,0
|
|
20230725,131900,104278578,505,505,505,505,0
|
|
20230725,131800,104278578,505,505,505,505,3
|
|
20230725,131700,104277063,505,505,505,505,0
|
|
20230725,131600,104277063,505,504,505,504,2971
|
|
20230725,131500,102777613,504,504,504,504,0
|
|
20230725,131400,102777613,504,504,504,504,3
|
|
20230725,131300,102776101,504,504,504,504,3
|
|
20230725,131200,102774589,504,504,504,504,2
|
|
20230725,131100,102773581,504,504,504,504,20
|
|
20230725,131000,102763501,504,504,504,504,0
|
|
20230725,130900,102763501,504,503,504,503,1526
|
|
20230725,130800,101995913,503,503,503,503,0
|
|
20230725,130700,101995913,503,503,503,503,7463
|
|
20230725,130600,98242024,503,504,504,503,4713
|
|
20230725,130500,95871383,504,504,504,503,5162
|
|
20230725,130400,93274735,504,504,504,504,30
|
|
20230725,130300,93259615,503,503,503,503,85
|
|
20230725,130200,93216860,504,504,504,504,2
|
|
20230725,130100,93215852,504,504,504,504,42
|
|
20230725,130000,93194684,504,504,504,504,2
|
|
20230725,125900,93193676,504,504,504,504,2
|
|
20230725,125800,93192668,504,504,504,504,1951
|
|
20230725,125700,92209364,505,505,505,505,0
|
|
20230725,125600,92209364,505,504,505,504,378
|
|
20230725,125500,92018800,504,504,504,504,836
|
|
20230725,125400,91597456,504,504,504,504,1
|
|
20230725,125300,91596952,504,504,504,504,1
|
|
20230725,125200,91596448,504,504,504,504,0
|
|
20230725,125100,91596448,504,505,505,504,3
|
|
20230725,125000,91594934,505,505,505,505,1
|
|
20230725,124900,91594429,505,505,505,505,0
|
|
20230725,124800,91594429,505,505,505,505,25
|
|
20230725,124700,91581804,505,505,505,505,0
|
|
20230725,124600,91581804,505,505,505,505,100
|
|
20230725,124500,91531304,505,505,505,505,51
|
|
20230725,124400,91505549,505,505,505,505,0
|
|
20230725,124300,91505549,505,505,505,505,0
|
|
20230725,124200,91505549,505,505,505,505,0
|
|
20230725,124100,91505549,505,505,505,505,1
|
|
20230725,124000,91505044,505,505,505,505,399
|
|
20230725,123900,91303549,506,506,506,506,50
|
|
20230725,123800,91278249,505,505,505,505,2601
|
|
20230725,123700,89964744,505,505,505,505,0
|
|
20230725,123600,89964744,505,505,505,505,201
|
|
20230725,123500,89863239,504,504,504,504,639
|
|
20230725,123400,89541183,503,503,503,503,0
|
|
20230725,123300,89541183,503,503,503,503,0
|
|
20230725,123200,89541183,503,503,503,503,0
|
|
20230725,123100,89541183,503,503,503,503,0
|
|
20230725,123000,89541183,503,503,503,503,1001
|
|
20230725,122900,89037680,504,504,504,504,100
|
|
20230725,122800,88987280,503,503,503,503,1
|
|
20230725,122700,88986777,504,504,504,504,0
|
|
20230725,122600,88986777,504,504,504,504,11
|
|
20230725,122500,88981233,504,504,504,504,0
|
|
20230725,122400,88981233,504,504,504,504,0
|
|
20230725,122300,88981233,504,502,504,502,12736
|
|
20230725,122200,82576683,502,502,502,502,0
|
|
20230725,122100,82576683,502,502,502,502,100
|
|
20230725,122000,82526483,502,502,502,502,71
|
|
20230725,121900,82490841,502,502,502,502,0
|
|
20230725,121800,82490841,502,502,502,502,0
|
|
20230725,121700,82490841,502,502,502,502,0
|
|
20230725,121600,82490841,502,502,502,502,0
|
|
20230725,121500,82490841,502,502,502,502,0
|
|
20230725,121400,82490841,502,502,502,502,1
|
|
20230725,121300,82490339,501,501,501,501,0
|
|
20230725,121200,82490339,501,501,501,501,0
|
|
20230725,121100,82490339,501,501,501,501,0
|
|
20230725,121000,82490339,501,501,501,501,0
|
|
20230725,120900,82490339,501,501,501,501,0
|
|
20230725,120800,82490339,501,501,501,501,0
|
|
20230725,120700,82490339,501,501,501,501,0
|
|
20230725,120600,82490339,501,501,501,501,1333
|
|
20230725,120500,81822506,501,501,501,501,15
|
|
20230725,120400,81814991,501,501,501,501,600
|
|
20230725,120300,81514391,501,501,501,501,0
|
|
20230725,120200,81514391,501,501,501,501,0
|
|
20230725,120100,81514391,501,501,501,501,0
|
|
20230725,120000,81514391,501,501,501,501,1
|
|
20230725,115900,81513890,501,501,501,501,0
|
|
20230725,115800,81513890,501,501,501,501,400
|
|
20230725,115700,81313490,501,501,501,501,1
|
|
20230725,115600,81312989,501,501,501,501,0
|
|
20230725,115500,81312989,501,501,501,501,4
|
|
20230725,115400,81310985,501,501,501,501,58
|
|
20230725,115300,81281927,501,501,501,501,357
|
|
20230725,115200,81103070,501,501,501,501,0
|
|
20230725,115100,81103070,501,501,501,501,103
|
|
20230725,115000,81051467,501,501,501,501,459
|
|
20230725,114900,80821508,501,501,502,501,5201
|
|
20230725,114800,78211167,501,501,501,501,221
|
|
20230725,114700,78100446,501,501,501,501,1
|
|
20230725,114600,78099945,501,501,501,501,0
|
|
20230725,114500,78099945,501,501,501,501,1001
|
|
20230725,114400,77598444,501,501,501,501,1
|
|
20230725,114300,77597943,501,502,502,501,2637
|
|
20230725,114200,76276804,502,502,502,502,0
|
|
20230725,114100,76276804,502,502,502,502,0
|
|
20230725,114000,76276804,502,501,502,500,13324
|
|
20230725,113900,69608107,501,501,501,501,5
|
|
20230725,113800,69605602,502,502,502,502,1
|
|
20230725,113700,69605100,502,502,502,502,3
|
|
20230725,113600,69603594,502,502,502,502,1
|
|
20230725,113500,69603092,501,501,501,501,0
|
|
20230725,113400,69603092,501,502,502,501,201
|
|
20230725,113300,69502390,500,500,500,500,0
|
|
20230725,113200,69502390,500,500,500,500,1
|
|
20230725,113100,69501890,501,501,501,501,1
|
|
20230725,113000,69501389,501,501,501,501,194
|
|
20230725,112900,69404195,502,501,502,501,132
|
|
20230725,112800,69338031,502,502,502,502,1
|
|
20230725,112700,69337529,502,502,502,502,0
|
|
20230725,112600,69337529,502,502,502,502,2
|
|
20230725,112500,69336525,502,502,502,502,0
|
|
20230725,112400,69336525,502,502,502,502,1
|
|
20230725,112300,69336023,502,502,502,502,104
|
|
20230725,112200,69283815,502,502,502,502,0
|
|
20230725,112100,69283815,502,502,502,502,43
|
|
20230725,112000,69262229,502,502,502,502,0
|
|
20230725,111900,69262229,502,502,502,502,1
|
|
20230725,111800,69261727,502,502,502,502,0
|
|
20230725,111700,69261727,502,502,502,502,183
|
|
20230725,111600,69169861,502,502,502,502,468
|
|
20230725,111500,68934925,503,502,503,502,533
|
|
20230725,111400,68666858,502,501,502,501,650
|
|
20230725,111300,68340808,500,501,501,500,350
|
|
20230725,111200,68165807,500,501,501,500,2000
|
|
20230725,111100,67165806,500,502,502,499,4248
|
|
20230725,111000,65043563,503,503,503,503,0
|
|
20230725,110900,65043563,503,503,503,503,2
|
|
20230725,110800,65042557,502,502,502,502,152
|
|
20230725,110700,64966253,502,502,502,502,1
|
|
20230725,110600,64965751,502,502,502,502,150
|
|
20230725,110500,64890451,502,502,502,502,0
|
|
20230725,110400,64890451,502,502,502,502,401
|
|
20230725,110300,64689149,502,502,502,502,0
|
|
20230725,110200,64689149,502,502,502,502,1
|
|
20230725,110100,64688647,501,501,501,501,1
|
|
20230725,110000,64688146,500,501,501,500,206
|
|
20230725,105900,64585040,501,501,501,501,307
|
|
20230725,105800,64431233,501,502,502,501,9
|
|
20230725,105700,64426717,502,501,502,501,7
|
|
20230725,105600,64423204,500,500,500,500,0
|
|
20230725,105500,64423204,500,500,500,500,540
|
|
20230725,105400,64153204,500,502,502,500,39349
|
|
20230725,105300,44464867,503,503,503,503,1
|
|
20230725,105200,44464364,502,502,502,502,1
|
|
20230725,105100,44463862,503,503,503,503,0
|
|
20230725,105000,44463862,503,502,503,502,8028
|
|
20230725,104900,40433805,503,503,503,503,302
|
|
20230725,104800,40281899,503,503,503,502,499
|
|
20230725,104700,40031100,504,504,504,504,3
|
|
20230725,104600,40029588,504,503,504,503,52
|
|
20230725,104500,40003431,503,503,503,503,1
|
|
20230725,104400,40002928,503,503,503,503,6
|
|
20230725,104300,39999910,502,503,506,502,4481
|
|
20230725,104200,37750443,506,506,506,506,1
|
|
20230725,104100,37749937,502,502,502,502,0
|
|
20230725,104000,37749937,502,502,502,502,1100
|
|
20230725,103900,37197737,502,505,505,502,20986
|
|
20230725,103800,26649087,506,505,506,505,9
|
|
20230725,103700,26644537,505,505,505,505,2
|
|
20230725,103600,26643527,505,505,505,505,1118
|
|
20230725,103500,26078937,505,505,505,505,103
|
|
20230725,103400,26026922,504,505,505,504,187
|
|
20230725,103300,25932667,505,505,505,505,104
|
|
20230725,103200,25880147,505,505,505,505,0
|
|
20230725,103100,25880147,505,505,505,504,12
|
|
20230725,103000,25874097,505,505,505,505,0
|
|
20230725,102900,25874097,505,505,505,505,0
|
|
20230725,102800,25874097,505,505,505,505,1
|
|
20230725,102700,25873592,505,505,505,503,1600
|
|
20230725,102600,25068762,504,503,504,503,189
|
|
20230725,102500,24973694,504,504,504,504,0
|
|
20230725,102400,24973694,504,505,505,504,6
|
|
20230725,102300,24970665,505,505,505,505,1
|
|
20230725,102200,24970160,504,505,505,504,3
|
|
20230725,102100,24968646,505,504,505,504,80
|
|
20230725,102000,24928325,504,504,504,504,1001
|
|
20230725,101900,24423821,503,504,504,503,610
|
|
20230725,101800,24116441,504,504,504,504,8
|
|
20230725,101700,24112409,504,504,504,504,2
|
|
20230725,101600,24111401,504,503,504,503,121
|
|
20230725,101500,24050537,503,505,505,503,293
|
|
20230725,101400,23903113,506,505,506,505,2
|
|
20230725,101300,23902102,506,506,506,506,0
|
|
20230725,101200,23902102,506,506,506,506,1
|
|
20230725,101100,23901596,504,506,506,504,203
|
|
20230725,101000,23799257,506,506,506,506,0
|
|
20230725,100900,23799257,506,506,506,506,3
|
|
20230725,100800,23797739,506,506,506,506,20
|
|
20230725,100700,23787619,506,506,506,506,2
|
|
20230725,100600,23786607,505,505,505,505,0
|
|
20230725,100500,23786607,505,505,505,505,51
|
|
20230725,100400,23760852,505,505,505,505,0
|
|
20230725,100300,23760852,505,505,505,505,50
|
|
20230725,100200,23735602,505,505,505,505,0
|
|
20230725,100100,23735602,505,506,506,505,101
|
|
20230725,100000,23684497,506,504,506,501,11100
|
|
20230725,095900,18109904,507,504,507,504,573
|
|
20230725,095800,17821025,504,504,504,504,13
|
|
20230725,095700,17814473,504,504,504,504,571
|
|
20230725,095600,17526689,504,504,504,504,0
|
|
20230725,095500,17526689,504,505,505,504,100
|
|
20230725,095400,17476288,503,505,505,503,550
|
|
20230725,095300,17199496,507,507,507,507,250
|
|
20230725,095200,17072746,507,507,507,507,0
|
|
20230725,095100,17072746,507,507,507,507,3
|
|
20230725,095000,17071225,503,503,503,503,0
|
|
20230725,094900,17071225,503,506,506,503,1054
|
|
20230725,094800,16540442,507,507,507,507,445
|
|
20230725,094700,16314827,507,507,507,507,50
|
|
20230725,094600,16289477,507,508,508,507,3
|
|
20230725,094500,16287954,507,507,507,507,0
|
|
20230725,094400,16287954,507,507,507,507,1
|
|
20230725,094300,16287447,507,507,507,507,0
|
|
20230725,094200,16287447,507,507,507,507,0
|
|
20230725,094100,16287447,507,504,507,504,101
|
|
20230725,094000,16236243,507,508,508,507,2
|
|
20230725,093900,16235228,508,508,508,508,94
|
|
20230725,093800,16187476,508,508,508,508,352
|
|
20230725,093700,16008660,506,508,508,506,964
|
|
20230725,093600,15520678,508,507,508,507,202
|
|
20230725,093500,15418179,503,503,503,503,0
|
|
20230725,093400,15418179,503,508,508,503,230
|
|
20230725,093300,15301378,508,508,508,503,36
|
|
20230725,093200,15283140,509,504,509,503,1116
|
|
20230725,093100,14721695,504,507,507,504,2500
|
|
20230725,093000,13461373,509,509,509,509,0
|
|
20230725,092900,13461373,509,509,509,509,0
|
|
20230725,092800,13461373,509,509,509,506,902
|
|
20230725,092700,13004955,505,507,507,505,2495
|
|
20230725,092600,11743825,506,508,508,506,1027
|
|
20230725,092500,11223916,509,509,509,509,2
|
|
20230725,092400,11222898,508,509,509,508,3
|
|
20230725,092300,11221372,509,509,509,509,21
|
|
20230725,092200,11210683,509,509,509,509,0
|
|
20230725,092100,11210683,509,509,509,509,0
|
|
20230725,092000,11210683,509,509,509,509,32
|
|
20230725,091900,11194395,509,510,510,509,14
|
|
20230725,091800,11187264,510,510,510,506,3319
|
|
20230725,091700,9507425,510,510,510,510,6
|
|
20230725,091600,9504365,507,510,510,506,4341
|
|
20230725,091500,7301326,511,513,513,511,3
|
|
20230725,091400,7299790,513,511,513,510,316
|
|
20230725,091300,7138594,513,513,513,513,180
|
|
20230725,091200,7046254,514,513,515,513,364
|
|
20230725,091100,6859157,510,510,513,510,3
|
|
20230725,091000,6857624,510,510,513,510,1150
|
|
20230725,090900,6271121,510,507,510,507,986
|
|
20230725,090800,5770648,507,509,509,507,852
|
|
20230725,090700,5337079,506,507,507,505,1131
|
|
20230725,090600,4765177,509,510,510,508,272
|
|
20230725,090500,4626809,510,510,510,510,0
|
|
20230725,090400,4626809,510,510,510,509,644
|
|
20230725,090300,4298372,510,512,512,510,239
|
|
20230725,090200,4176105,513,515,515,513,505
|
|
20230725,090100,3916537,514,514,514,514,0
|
|
20230725,090000,3916537,514,519,519,514,7563
|