591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184800,618286523,937,937,937,937,8661
|
|
20230725,184700,618286523,937,937,937,937,0
|
|
20230725,184600,618286523,937,937,937,937,0
|
|
20230725,184500,618286523,937,937,937,937,0
|
|
20230725,184400,618286523,937,937,937,937,0
|
|
20230725,184300,618286523,937,937,937,937,0
|
|
20230725,184200,618286523,937,937,937,937,0
|
|
20230725,184100,618286523,937,937,937,937,0
|
|
20230725,184000,618286523,937,937,937,937,0
|
|
20230725,183900,618286523,937,937,937,937,0
|
|
20230725,183800,618286523,937,937,937,937,0
|
|
20230725,183700,618286523,937,937,937,937,0
|
|
20230725,183600,618286523,937,937,937,937,0
|
|
20230725,183500,618286523,937,937,937,937,0
|
|
20230725,183400,618286523,937,937,937,937,0
|
|
20230725,183300,618286523,937,937,937,937,0
|
|
20230725,183200,618286523,937,937,937,937,0
|
|
20230725,183100,618286523,937,937,937,937,0
|
|
20230725,183000,618286523,937,937,937,937,0
|
|
20230725,182900,618286523,937,937,937,937,0
|
|
20230725,182800,618286523,937,937,937,937,0
|
|
20230725,182700,618286523,937,937,937,937,0
|
|
20230725,182600,618286523,937,937,937,937,0
|
|
20230725,182500,618286523,937,937,937,937,0
|
|
20230725,182400,618286523,937,937,937,937,0
|
|
20230725,182300,618286523,937,937,937,937,0
|
|
20230725,182200,618286523,937,937,937,937,0
|
|
20230725,182100,618286523,937,937,937,937,0
|
|
20230725,182000,618286523,937,937,937,937,0
|
|
20230725,181900,618286523,937,937,937,937,0
|
|
20230725,181800,618286523,937,937,937,937,8661
|
|
20230725,181700,618286523,937,937,937,937,0
|
|
20230725,181600,618286523,937,937,937,937,0
|
|
20230725,181500,618286523,937,937,937,937,0
|
|
20230725,181400,618286523,937,937,937,937,0
|
|
20230725,181300,618286523,937,937,937,937,0
|
|
20230725,181200,618286523,937,937,937,937,0
|
|
20230725,181100,618286523,937,937,937,937,0
|
|
20230725,181000,618286523,937,937,937,937,0
|
|
20230725,180900,618286523,937,937,937,937,0
|
|
20230725,180800,618286523,937,937,937,937,0
|
|
20230725,180700,618286523,937,937,937,937,0
|
|
20230725,180600,618286523,937,937,937,937,0
|
|
20230725,180500,618286523,937,937,937,937,0
|
|
20230725,180400,618286523,937,937,937,937,0
|
|
20230725,180300,618286523,937,937,937,937,0
|
|
20230725,180200,618286523,937,937,937,937,0
|
|
20230725,180100,618286523,937,937,937,937,0
|
|
20230725,180000,618286523,937,937,937,937,0
|
|
20230725,175900,618286523,937,937,937,937,0
|
|
20230725,175800,618286523,937,937,937,937,0
|
|
20230725,175700,618286523,937,937,937,937,0
|
|
20230725,175600,618286523,937,937,937,937,0
|
|
20230725,175500,618286523,937,937,937,937,0
|
|
20230725,175400,618286523,937,937,937,937,0
|
|
20230725,175300,618286523,937,937,937,937,0
|
|
20230725,175200,618286523,937,937,937,937,0
|
|
20230725,175100,618286523,937,937,937,937,0
|
|
20230725,175000,618286523,937,937,937,937,0
|
|
20230725,174900,618286523,937,937,937,937,0
|
|
20230725,174800,618286523,937,937,937,937,8661
|
|
20230725,174700,618286523,937,937,937,937,0
|
|
20230725,174600,618286523,937,937,937,937,0
|
|
20230725,174500,618286523,937,937,937,937,0
|
|
20230725,174400,618286523,937,937,937,937,0
|
|
20230725,174300,618286523,937,937,937,937,0
|
|
20230725,174200,618286523,937,937,937,937,0
|
|
20230725,174100,618286523,937,937,937,937,0
|
|
20230725,174000,618286523,937,937,937,937,0
|
|
20230725,173900,618286523,937,937,937,937,0
|
|
20230725,173800,618286523,937,937,937,937,0
|
|
20230725,173700,618286523,937,937,937,937,0
|
|
20230725,173600,618286523,937,937,937,937,0
|
|
20230725,173500,618286523,937,937,937,937,0
|
|
20230725,173400,618286523,937,937,937,937,0
|
|
20230725,173300,618286523,937,937,937,937,0
|
|
20230725,173200,618286523,937,937,937,937,0
|
|
20230725,173100,618286523,937,937,937,937,0
|
|
20230725,173000,618286523,937,937,937,937,0
|
|
20230725,172900,618286523,937,937,937,937,0
|
|
20230725,172800,618286523,937,937,937,937,0
|
|
20230725,172700,618286523,937,937,937,937,0
|
|
20230725,172600,618286523,937,937,937,937,0
|
|
20230725,172500,618286523,937,937,937,937,0
|
|
20230725,172400,618286523,937,937,937,937,0
|
|
20230725,172300,618286523,937,937,937,937,0
|
|
20230725,172200,618286523,937,937,937,937,0
|
|
20230725,172100,618286523,937,937,937,937,0
|
|
20230725,172000,618286523,937,937,937,937,0
|
|
20230725,171900,618286523,937,937,937,937,0
|
|
20230725,171800,618286523,937,937,937,937,8661
|
|
20230725,171700,618286523,937,937,937,937,0
|
|
20230725,171600,618286523,937,937,937,937,0
|
|
20230725,171500,618286523,937,937,937,937,0
|
|
20230725,171400,618286523,937,937,937,937,0
|
|
20230725,171300,618286523,937,937,937,937,0
|
|
20230725,171200,618286523,937,937,937,937,0
|
|
20230725,171100,618286523,937,937,937,937,0
|
|
20230725,171000,618286523,937,937,937,937,0
|
|
20230725,170900,618286523,937,937,937,937,0
|
|
20230725,170800,618286523,937,937,937,937,0
|
|
20230725,170700,618286523,937,937,937,937,0
|
|
20230725,170600,618286523,937,937,937,937,0
|
|
20230725,170500,618286523,937,937,937,937,0
|
|
20230725,170400,618286523,937,937,937,937,0
|
|
20230725,170300,618286523,937,937,937,937,0
|
|
20230725,170200,618286523,937,937,937,937,0
|
|
20230725,170100,618286523,937,937,937,937,0
|
|
20230725,170000,618286523,937,937,937,937,0
|
|
20230725,165900,618286523,937,937,937,937,0
|
|
20230725,165800,618286523,937,937,937,937,0
|
|
20230725,165700,618286523,937,937,937,937,0
|
|
20230725,165600,618286523,937,937,937,937,0
|
|
20230725,165500,618286523,937,937,937,937,0
|
|
20230725,165400,618286523,937,937,937,937,0
|
|
20230725,165300,618286523,937,937,937,937,0
|
|
20230725,165200,618286523,937,937,937,937,0
|
|
20230725,165100,618286523,937,937,937,937,0
|
|
20230725,165000,618286523,937,937,937,937,0
|
|
20230725,164900,618286523,937,937,937,937,0
|
|
20230725,164800,618286523,937,937,937,937,8661
|
|
20230725,164700,618286523,937,937,937,937,0
|
|
20230725,164600,618286523,937,937,937,937,0
|
|
20230725,164500,618286523,937,937,937,937,0
|
|
20230725,164400,618286523,937,937,937,937,0
|
|
20230725,164300,618286523,937,937,937,937,0
|
|
20230725,164200,618286523,937,937,937,937,0
|
|
20230725,164100,618286523,937,937,937,937,0
|
|
20230725,164000,618286523,937,937,937,937,0
|
|
20230725,163900,618286523,937,937,937,937,0
|
|
20230725,163800,618286523,937,937,937,937,0
|
|
20230725,163700,618286523,937,937,937,937,0
|
|
20230725,163600,618286523,937,937,937,937,0
|
|
20230725,163500,618286523,937,937,937,937,0
|
|
20230725,163400,618286523,937,937,937,937,0
|
|
20230725,163300,618286523,937,937,937,937,0
|
|
20230725,163200,618286523,937,937,937,937,0
|
|
20230725,163100,618286523,937,937,937,937,0
|
|
20230725,163000,618286523,937,937,937,937,0
|
|
20230725,162900,618286523,937,937,937,937,0
|
|
20230725,162800,618286523,937,937,937,937,0
|
|
20230725,162700,618286523,937,937,937,937,0
|
|
20230725,162600,618286523,937,937,937,937,0
|
|
20230725,162500,618286523,937,937,937,937,0
|
|
20230725,162400,618286523,937,937,937,937,0
|
|
20230725,162300,618286523,937,937,937,937,0
|
|
20230725,162200,618286523,937,937,937,937,0
|
|
20230725,162100,618286523,937,937,937,937,0
|
|
20230725,162000,618286523,937,937,937,937,0
|
|
20230725,161900,618286523,937,937,937,937,0
|
|
20230725,161800,618286523,937,937,937,937,8661
|
|
20230725,161700,618286523,937,937,937,937,0
|
|
20230725,161600,618286523,937,937,937,937,0
|
|
20230725,161500,618286523,937,937,937,937,0
|
|
20230725,161400,618286523,937,937,937,937,0
|
|
20230725,161300,618286523,937,937,937,937,0
|
|
20230725,161200,618286523,937,937,937,937,0
|
|
20230725,161100,618286523,937,937,937,937,0
|
|
20230725,161000,618286523,937,937,937,937,0
|
|
20230725,160900,618286523,937,937,937,937,0
|
|
20230725,160800,618286523,937,937,937,937,0
|
|
20230725,160700,618286523,937,937,937,937,0
|
|
20230725,160600,618286523,937,937,937,937,0
|
|
20230725,160500,618286523,937,937,937,937,0
|
|
20230725,160400,618286523,937,937,937,937,0
|
|
20230725,160300,618286523,937,937,937,937,0
|
|
20230725,160200,618286523,937,937,937,937,0
|
|
20230725,160100,618286523,937,937,937,937,0
|
|
20230725,160000,618286523,937,937,937,937,0
|
|
20230725,155900,618286523,937,937,937,937,0
|
|
20230725,155800,618286523,937,937,937,937,0
|
|
20230725,155700,618286523,937,937,937,937,0
|
|
20230725,155600,618286523,937,937,937,937,0
|
|
20230725,155500,618286523,937,937,937,937,0
|
|
20230725,155400,618286523,937,937,937,937,0
|
|
20230725,155300,618286523,937,937,937,937,0
|
|
20230725,155200,618286523,937,937,937,937,0
|
|
20230725,155100,618286523,937,937,937,937,0
|
|
20230725,155000,618286523,937,937,937,937,0
|
|
20230725,154900,618286523,937,937,937,937,0
|
|
20230725,154800,618286523,937,937,937,937,8661
|
|
20230725,154700,618286523,937,937,937,937,0
|
|
20230725,154600,618286523,937,937,937,937,0
|
|
20230725,154500,618286523,937,937,937,937,0
|
|
20230725,154400,618286523,937,937,937,937,0
|
|
20230725,154300,618286523,937,937,937,937,0
|
|
20230725,154200,618286523,937,937,937,937,0
|
|
20230725,154100,618286523,937,937,937,937,0
|
|
20230725,154000,618286523,937,937,937,937,0
|
|
20230725,153900,618286523,937,937,937,937,0
|
|
20230725,153800,618286523,937,937,937,937,0
|
|
20230725,153700,618286523,937,937,937,937,0
|
|
20230725,153600,618286523,937,937,937,937,0
|
|
20230725,153500,618286523,937,937,937,937,0
|
|
20230725,153400,618286523,937,937,937,937,0
|
|
20230725,153300,618286523,937,937,937,937,0
|
|
20230725,153200,618286523,937,937,937,937,0
|
|
20230725,153100,618286523,937,937,937,937,0
|
|
20230725,153000,618286523,937,937,937,937,8661
|
|
20230725,152900,610171166,938,938,938,938,0
|
|
20230725,152800,610171166,938,938,938,938,0
|
|
20230725,152700,610171166,938,938,938,938,0
|
|
20230725,152600,610171166,938,938,938,938,0
|
|
20230725,152500,610171166,938,938,938,938,0
|
|
20230725,152400,610171166,938,938,938,938,0
|
|
20230725,152300,610171166,938,938,938,938,0
|
|
20230725,152200,610171166,938,938,938,938,0
|
|
20230725,152100,610171166,938,938,938,938,0
|
|
20230725,152000,610171166,938,938,938,938,0
|
|
20230725,151900,610171166,938,937,938,937,2930
|
|
20230725,151800,607422831,938,938,938,937,4477
|
|
20230725,151700,603227879,937,938,938,937,18
|
|
20230725,151600,603211003,938,938,938,938,18
|
|
20230725,151500,603194119,938,938,938,937,10731
|
|
20230725,151400,593138526,938,938,938,938,1154
|
|
20230725,151300,592056074,938,938,938,938,0
|
|
20230725,151200,592056074,938,938,938,938,2003
|
|
20230725,151100,590177260,938,938,938,938,0
|
|
20230725,151000,590177260,938,938,938,938,9317
|
|
20230725,150900,581437914,939,939,939,939,2007
|
|
20230725,150800,579553341,939,938,939,938,5391
|
|
20230725,150700,574496582,939,939,939,939,2014
|
|
20230725,150600,572605436,939,939,939,938,624
|
|
20230725,150500,572019821,939,939,939,939,10
|
|
20230725,150400,572010431,940,940,940,939,4014
|
|
20230725,150300,568241281,939,939,940,939,10639
|
|
20230725,150200,558251259,940,940,940,940,150
|
|
20230725,150100,558110259,940,940,940,940,371
|
|
20230725,150000,557761519,941,941,941,941,0
|
|
20230725,145900,557761519,941,940,941,940,535
|
|
20230725,145800,557258118,940,941,941,940,8
|
|
20230725,145700,557250597,940,940,940,940,3238
|
|
20230725,145600,554206877,940,940,940,940,0
|
|
20230725,145500,554206877,940,940,941,940,2003
|
|
20230725,145400,552324055,940,940,940,940,1
|
|
20230725,145300,552323115,940,940,940,940,0
|
|
20230725,145200,552323115,940,940,940,940,0
|
|
20230725,145100,552323115,940,940,940,940,10
|
|
20230725,145000,552313715,940,940,941,940,3001
|
|
20230725,144900,549492774,940,940,940,940,5
|
|
20230725,144800,549488074,939,941,941,939,3037
|
|
20230725,144700,546633366,940,940,940,940,5000
|
|
20230725,144600,541933366,941,940,941,940,501
|
|
20230725,144500,541462425,941,941,941,940,2799
|
|
20230725,144400,538831342,940,940,940,940,1500
|
|
20230725,144300,537421342,940,940,940,940,10000
|
|
20230725,144200,528021342,941,941,941,941,0
|
|
20230725,144100,528021342,941,941,941,941,0
|
|
20230725,144000,528021342,941,941,941,941,0
|
|
20230725,143900,528021342,941,940,941,940,10073
|
|
20230725,143800,518552721,941,941,941,941,1000
|
|
20230725,143700,517611721,941,941,941,941,0
|
|
20230725,143600,517611721,941,941,941,941,0
|
|
20230725,143500,517611721,941,941,941,941,187
|
|
20230725,143400,517435754,941,941,941,941,2
|
|
20230725,143300,517433872,940,940,941,940,1501
|
|
20230725,143200,516022931,940,941,941,940,5550
|
|
20230725,143100,510805831,940,940,940,940,2479
|
|
20230725,143000,508475571,940,940,940,940,10579
|
|
20230725,142900,498531311,941,940,941,940,5002
|
|
20230725,142800,493829429,941,941,941,941,0
|
|
20230725,142700,493829429,941,941,941,941,0
|
|
20230725,142600,493829429,941,941,941,941,1
|
|
20230725,142500,493828488,940,940,940,940,10
|
|
20230725,142400,493819088,941,940,941,940,52
|
|
20230725,142300,493770206,941,940,941,940,61
|
|
20230725,142200,493712864,941,941,941,940,1002
|
|
20230725,142100,492770982,940,940,940,940,11307
|
|
20230725,142000,482142402,941,941,941,941,0
|
|
20230725,141900,482142402,941,941,941,941,1
|
|
20230725,141800,482141461,940,940,940,940,0
|
|
20230725,141700,482141461,940,941,941,940,2364
|
|
20230725,141600,479917937,940,940,940,940,500
|
|
20230725,141500,479447937,941,940,941,940,5021
|
|
20230725,141400,474728176,941,941,941,940,516
|
|
20230725,141300,474243134,940,940,940,940,3000
|
|
20230725,141200,471423134,941,941,941,941,1
|
|
20230725,141100,471422193,941,941,941,941,103
|
|
20230725,141000,471325270,941,941,941,941,1557
|
|
20230725,140900,469860133,941,941,941,941,0
|
|
20230725,140800,469860133,941,941,941,941,1
|
|
20230725,140700,469859192,940,941,941,940,301
|
|
20230725,140600,469575952,942,942,942,942,2
|
|
20230725,140500,469574068,942,942,942,942,1
|
|
20230725,140400,469573126,942,942,942,942,157
|
|
20230725,140300,469425232,942,942,942,942,282
|
|
20230725,140200,469159588,940,940,940,940,535
|
|
20230725,140100,468656688,942,942,942,942,0
|
|
20230725,140000,468656688,942,942,942,942,0
|
|
20230725,135900,468656688,942,942,942,942,0
|
|
20230725,135800,468656688,942,940,942,940,197
|
|
20230725,135700,468471496,941,940,941,939,11251
|
|
20230725,135600,457898036,941,941,941,941,0
|
|
20230725,135500,457898036,941,941,941,941,0
|
|
20230725,135400,457898036,941,941,941,941,500
|
|
20230725,135300,457427536,941,941,941,941,110
|
|
20230725,135200,457324026,941,941,941,941,257
|
|
20230725,135100,457082189,941,941,941,941,1
|
|
20230725,135000,457081248,940,940,940,940,0
|
|
20230725,134900,457081248,940,940,940,940,2781
|
|
20230725,134800,454467108,940,940,940,940,0
|
|
20230725,134700,454467108,940,940,940,940,54
|
|
20230725,134600,454416348,940,940,940,940,16
|
|
20230725,134500,454401308,940,940,940,940,3000
|
|
20230725,134400,451581308,941,940,941,940,43
|
|
20230725,134300,451540865,940,940,940,940,2000
|
|
20230725,134200,449660865,941,941,941,941,100
|
|
20230725,134100,449566765,941,940,941,940,1016
|
|
20230725,134000,448611709,939,940,940,939,8259
|
|
20230725,133900,440850638,941,941,941,941,0
|
|
20230725,133800,440850638,941,941,941,941,0
|
|
20230725,133700,440850638,941,940,941,940,1001
|
|
20230725,133600,439909697,940,940,940,940,0
|
|
20230725,133500,439909697,940,940,940,940,0
|
|
20230725,133400,439909697,940,940,940,940,51
|
|
20230725,133300,439861757,941,941,941,941,0
|
|
20230725,133200,439861757,941,941,941,941,419
|
|
20230725,133100,439467478,941,941,941,941,0
|
|
20230725,133000,439467478,941,941,941,941,0
|
|
20230725,132900,439467478,941,942,942,941,89
|
|
20230725,132800,439383728,941,941,941,941,0
|
|
20230725,132700,439383728,941,941,941,941,78
|
|
20230725,132600,439310330,942,941,942,941,51
|
|
20230725,132500,439262338,941,941,941,941,60
|
|
20230725,132400,439205878,942,942,942,942,1
|
|
20230725,132300,439204936,940,942,942,940,5000
|
|
20230725,132200,434503944,942,942,942,942,3
|
|
20230725,132100,434501118,942,942,942,942,1
|
|
20230725,132000,434500176,943,943,943,943,30
|
|
20230725,131900,434471886,944,944,944,944,0
|
|
20230725,131800,434471886,944,944,944,944,0
|
|
20230725,131700,434471886,944,944,944,944,0
|
|
20230725,131600,434471886,944,944,944,944,1
|
|
20230725,131500,434470942,940,941,941,940,1203
|
|
20230725,131400,433339615,944,944,944,944,0
|
|
20230725,131300,433339615,944,943,944,943,5302
|
|
20230725,131200,428339827,941,943,943,941,360
|
|
20230725,131100,428001047,943,943,943,943,0
|
|
20230725,131000,428001047,943,941,943,941,1002
|
|
20230725,130900,427058161,941,941,941,941,10
|
|
20230725,130800,427048751,941,941,941,941,456
|
|
20230725,130700,426619655,941,941,941,941,0
|
|
20230725,130600,426619655,941,941,941,941,2
|
|
20230725,130500,426617773,941,941,941,941,936
|
|
20230725,130400,425736997,942,942,942,942,91
|
|
20230725,130300,425651275,942,942,942,942,9
|
|
20230725,130200,425642797,942,942,942,942,55
|
|
20230725,130100,425590987,943,943,943,943,5
|
|
20230725,130000,425586272,943,943,943,943,0
|
|
20230725,125900,425586272,943,943,943,943,0
|
|
20230725,125800,425586272,943,942,943,942,10
|
|
20230725,125700,425576847,942,942,942,942,0
|
|
20230725,125600,425576847,942,942,942,942,127
|
|
20230725,125500,425457213,943,943,943,943,2
|
|
20230725,125400,425455327,942,942,942,942,231
|
|
20230725,125300,425237725,942,941,942,941,11
|
|
20230725,125200,425227372,942,942,942,942,10
|
|
20230725,125100,425217952,943,940,943,939,1741
|
|
20230725,125000,423579302,939,943,943,939,18252
|
|
20230725,124900,406421685,943,943,943,943,6
|
|
20230725,124800,406416027,940,940,940,940,0
|
|
20230725,124700,406416027,940,940,940,940,0
|
|
20230725,124600,406416027,940,940,940,940,0
|
|
20230725,124500,406416027,940,940,940,940,500
|
|
20230725,124400,405946027,940,940,940,940,2171
|
|
20230725,124300,403905287,940,941,943,940,809
|
|
20230725,124200,403144378,941,941,941,941,720
|
|
20230725,124100,402466858,945,941,945,941,2
|
|
20230725,124000,402464972,945,941,945,941,108
|
|
20230725,123900,402363204,941,941,941,941,0
|
|
20230725,123800,402363204,941,941,941,941,0
|
|
20230725,123700,402363204,941,941,941,941,0
|
|
20230725,123600,402363204,941,943,944,941,350
|
|
20230725,123500,402033791,942,942,942,942,13
|
|
20230725,123400,402021545,941,941,941,941,1
|
|
20230725,123300,402020604,945,945,945,945,8
|
|
20230725,123200,402013044,946,946,946,946,0
|
|
20230725,123100,402013044,946,941,946,941,29
|
|
20230725,123000,401985710,946,945,946,945,180
|
|
20230725,122900,401815441,946,946,946,946,1
|
|
20230725,122800,401814495,940,940,940,940,0
|
|
20230725,122700,401814495,940,942,942,940,2290
|
|
20230725,122600,399658695,945,945,945,945,235
|
|
20230725,122500,399436620,945,945,945,945,454
|
|
20230725,122400,399007590,944,944,944,944,710
|
|
20230725,122300,398337350,940,940,940,940,337
|
|
20230725,122200,398020570,945,945,945,945,50
|
|
20230725,122100,397973320,945,945,945,945,448
|
|
20230725,122000,397549960,945,945,945,945,68
|
|
20230725,121900,397485700,945,945,945,945,9
|
|
20230725,121800,397477195,945,945,945,945,0
|
|
20230725,121700,397477195,945,945,945,945,15
|
|
20230725,121600,397463020,945,945,945,945,0
|
|
20230725,121500,397463020,945,945,945,944,755
|
|
20230725,121400,396749547,945,945,946,945,181
|
|
20230725,121300,396578423,945,945,945,945,910
|
|
20230725,121200,395718473,945,945,945,945,300
|
|
20230725,121100,395434973,945,945,945,945,0
|
|
20230725,121000,395434973,945,945,945,945,0
|
|
20230725,120900,395434973,945,945,945,945,300
|
|
20230725,120800,395151473,940,940,940,940,1997
|
|
20230725,120700,393274293,940,940,940,940,0
|
|
20230725,120600,393274293,940,940,940,940,0
|
|
20230725,120500,393274293,940,940,940,940,200
|
|
20230725,120400,393086293,940,943,943,940,5537
|
|
20230725,120300,387877605,943,945,945,943,8427
|
|
20230725,120200,379920078,945,945,945,945,302
|
|
20230725,120100,379634688,946,945,946,945,785
|
|
20230725,120000,378892823,945,946,946,945,2
|
|
20230725,115900,378890932,945,946,946,945,1013
|
|
20230725,115800,377933545,947,947,947,947,1
|
|
20230725,115700,377932598,947,947,947,947,1
|
|
20230725,115600,377931651,946,947,947,946,101
|
|
20230725,115500,377836104,947,947,947,947,1
|
|
20230725,115400,377835157,945,945,945,945,0
|
|
20230725,115300,377835157,945,945,945,945,600
|
|
20230725,115200,377268157,947,947,947,947,2
|
|
20230725,115100,377266263,947,947,947,947,701
|
|
20230725,115000,376602416,947,947,947,947,1
|
|
20230725,114900,376601469,946,946,946,946,0
|
|
20230725,114800,376601469,946,947,947,946,4962
|
|
20230725,114700,371907416,947,947,947,947,0
|
|
20230725,114600,371907416,947,944,947,944,1080
|
|
20230725,114500,370884816,945,944,945,944,1319
|
|
20230725,114400,369638375,944,943,944,943,201
|
|
20230725,114300,369448831,943,944,944,943,347
|
|
20230725,114200,369121294,944,944,944,944,291
|
|
20230725,114100,368846590,943,945,945,943,1205
|
|
20230725,114000,367709973,945,945,945,945,52
|
|
20230725,113900,367660833,943,945,945,943,1715
|
|
20230725,113800,366040786,945,946,947,945,602
|
|
20230725,113700,365471759,947,946,947,946,301
|
|
20230725,113600,365187012,947,947,947,946,540
|
|
20230725,113500,364676169,947,947,948,947,452
|
|
20230725,113400,364248124,947,949,949,947,4354
|
|
20230725,113300,360120551,948,949,949,948,528
|
|
20230725,113200,359619579,948,948,948,948,2229
|
|
20230725,113100,357506487,948,946,948,946,300
|
|
20230725,113000,357222285,946,946,947,946,8821
|
|
20230725,112900,348873799,946,945,946,945,5162
|
|
20230725,112800,343995708,945,945,945,943,3617
|
|
20230725,112700,340583872,945,944,945,944,2897
|
|
20230725,112600,337847421,943,939,943,939,11860
|
|
20230725,112500,326681159,940,939,940,938,1003
|
|
20230725,112400,325739341,940,937,940,937,3748
|
|
20230725,112300,322223638,937,937,937,936,2081
|
|
20230725,112200,320274800,937,937,937,937,866
|
|
20230725,112100,319463358,937,936,937,936,1598
|
|
20230725,112000,317967097,936,936,936,936,3635
|
|
20230725,111900,314564737,936,935,936,935,2611
|
|
20230725,111800,312121797,936,935,936,935,5143
|
|
20230725,111700,307313089,934,935,935,934,281
|
|
20230725,111600,307050634,935,933,935,933,4525
|
|
20230725,111500,302827361,933,933,933,933,1
|
|
20230725,111400,302826428,933,933,933,933,1
|
|
20230725,111300,302825495,933,933,933,933,49
|
|
20230725,111200,302779778,933,933,933,933,2
|
|
20230725,111100,302777912,933,933,933,932,5197
|
|
20230725,111000,297932906,933,933,933,933,2
|
|
20230725,110900,297931040,933,933,933,932,23074
|
|
20230725,110800,276425998,933,932,933,932,126
|
|
20230725,110700,276308560,933,933,933,933,12
|
|
20230725,110600,276297364,933,932,933,932,44254
|
|
20230725,110500,235012624,932,931,932,931,4879
|
|
20230725,110400,230469482,931,928,931,928,4782
|
|
20230725,110300,226027165,924,928,928,924,1737
|
|
20230725,110200,224421741,927,927,927,927,163
|
|
20230725,110100,224270640,924,924,924,924,0
|
|
20230725,110000,224270640,924,926,926,924,497
|
|
20230725,105900,223811406,926,926,926,926,0
|
|
20230725,105800,223811406,926,926,926,925,402
|
|
20230725,105700,223439554,926,926,926,926,1
|
|
20230725,105600,223438628,926,925,926,925,6904
|
|
20230725,105500,217052076,924,925,925,924,4501
|
|
20230725,105400,212893151,925,924,925,924,1932
|
|
20230725,105300,211107251,924,924,924,924,183
|
|
20230725,105200,210938159,924,924,924,924,1622
|
|
20230725,105100,209439431,924,924,924,924,1
|
|
20230725,105000,209438507,924,924,924,924,109
|
|
20230725,104900,209337791,923,923,924,923,6119
|
|
20230725,104800,203689953,924,924,924,924,1
|
|
20230725,104700,203689029,923,924,924,923,6335
|
|
20230725,104600,197841820,924,924,924,924,1
|
|
20230725,104500,197840896,925,924,925,923,206
|
|
20230725,104400,197650755,923,924,925,923,9537
|
|
20230725,104300,188847659,923,924,924,923,7345
|
|
20230725,104200,182068084,925,925,925,925,1
|
|
20230725,104100,182067159,925,925,925,925,1
|
|
20230725,104000,182066234,924,925,925,924,1102
|
|
20230725,103900,181047984,925,925,925,925,3665
|
|
20230725,103800,177657859,925,925,925,925,1
|
|
20230725,103700,177656934,925,925,925,925,1
|
|
20230725,103600,177656009,923,923,923,923,685
|
|
20230725,103500,177023754,923,924,924,923,500
|
|
20230725,103400,176562252,923,924,925,923,19401
|
|
20230725,103300,158637067,925,925,925,925,550
|
|
20230725,103200,158128317,925,925,925,925,31
|
|
20230725,103100,158099642,925,924,925,924,1380
|
|
20230725,103000,156824520,924,924,924,924,3463
|
|
20230725,102900,153624708,924,924,924,924,101
|
|
20230725,102800,153531384,923,923,924,923,132
|
|
20230725,102700,153409447,924,924,924,924,2202
|
|
20230725,102600,151374799,924,924,924,924,2
|
|
20230725,102500,151372951,924,924,924,923,321
|
|
20230725,102400,151076647,924,923,924,923,601
|
|
20230725,102300,150521923,923,924,924,923,1196
|
|
20230725,102200,149418014,924,924,924,924,1
|
|
20230725,102100,149417090,924,924,924,924,22
|
|
20230725,102000,149396762,925,925,925,924,7054
|
|
20230725,101900,142878815,925,925,925,925,1
|
|
20230725,101800,142877890,925,925,925,925,121
|
|
20230725,101700,142765965,925,925,925,925,21
|
|
20230725,101600,142746540,925,925,925,925,11
|
|
20230725,101500,142736365,925,926,926,925,938
|
|
20230725,101400,141868714,925,926,926,925,70
|
|
20230725,101300,141803913,926,926,926,926,5
|
|
20230725,101200,141799283,926,926,926,926,51
|
|
20230725,101100,141752057,926,926,926,926,10
|
|
20230725,101000,141742797,926,926,926,926,1
|
|
20230725,100900,141741871,926,926,926,926,1
|
|
20230725,100800,141740945,925,925,925,925,4147
|
|
20230725,100700,137904970,925,924,925,924,128
|
|
20230725,100600,137786697,925,925,925,925,0
|
|
20230725,100500,137786697,925,925,925,925,1
|
|
20230725,100400,137785772,925,925,925,925,301
|
|
20230725,100300,137507347,925,925,925,924,4773
|
|
20230725,100200,133096094,924,925,925,924,121
|
|
20230725,100100,132984269,922,924,924,922,10019
|
|
20230725,100000,123735988,923,925,925,923,1460
|
|
20230725,095900,122387827,924,924,924,924,6
|
|
20230725,095800,122382283,925,925,925,925,1
|
|
20230725,095700,122381358,925,924,925,924,3
|
|
20230725,095600,122378585,925,925,925,925,11
|
|
20230725,095500,122368410,925,924,925,924,83
|
|
20230725,095400,122291677,924,924,924,924,501
|
|
20230725,095300,121828753,923,924,924,923,1401
|
|
20230725,095200,120535229,924,924,924,924,0
|
|
20230725,095100,120535229,924,924,924,924,1
|
|
20230725,095000,120534305,924,924,924,924,588
|
|
20230725,094900,119990993,924,923,924,923,3502
|
|
20230725,094800,116758145,924,924,924,924,511
|
|
20230725,094700,116285981,924,924,924,924,4
|
|
20230725,094600,116282285,924,923,924,923,101
|
|
20230725,094500,116188962,924,923,924,923,3925
|
|
20230725,094400,112566185,923,921,923,921,6712
|
|
20230725,094300,106384431,921,922,922,920,6778
|
|
20230725,094200,100143507,922,924,924,922,1268
|
|
20230725,094100,98974111,924,924,924,924,5415
|
|
20230725,094000,93970651,925,926,926,925,213
|
|
20230725,093900,93773625,926,926,926,925,27
|
|
20230725,093800,93748634,926,926,927,926,204
|
|
20230725,093700,93559529,927,927,927,927,7
|
|
20230725,093600,93553040,927,923,927,923,6615
|
|
20230725,093500,87444032,924,924,924,924,3074
|
|
20230725,093400,84603656,925,925,925,924,11
|
|
20230725,093300,84593483,924,925,925,924,18
|
|
20230725,093200,84576835,923,923,923,923,2000
|
|
20230725,093100,82730835,926,927,927,923,18545
|
|
20230725,093000,65602946,927,927,927,927,480
|
|
20230725,092900,65157986,928,928,928,928,63
|
|
20230725,092800,65099522,928,928,928,928,1066
|
|
20230725,092700,64110274,928,928,928,928,1
|
|
20230725,092600,64109346,928,930,930,928,304
|
|
20230725,092500,63826633,930,930,930,930,2
|
|
20230725,092400,63824773,930,930,930,930,10
|
|
20230725,092300,63815473,930,929,930,929,30
|
|
20230725,092200,63787599,929,928,929,928,3593
|
|
20230725,092100,60451919,927,927,927,927,40
|
|
20230725,092000,60414839,926,928,928,926,188
|
|
20230725,091900,60240748,928,928,928,928,53
|
|
20230725,091800,60191564,928,927,928,927,32
|
|
20230725,091700,60161891,928,926,928,926,2804
|
|
20230725,091600,57562077,928,927,928,927,2925
|
|
20230725,091500,54850579,928,927,928,927,2015
|
|
20230725,091400,52982659,928,928,928,928,22
|
|
20230725,091300,52962243,927,928,929,927,3438
|
|
20230725,091200,49771769,928,929,929,928,1107
|
|
20230725,091100,48743993,928,929,929,928,595
|
|
20230725,091000,48191477,930,933,933,930,173
|
|
20230725,090900,48030575,933,936,936,933,2384
|
|
20230725,090800,45806011,934,935,936,934,6851
|
|
20230725,090700,39401117,935,936,936,935,9183
|
|
20230725,090600,30814811,935,935,935,935,4899
|
|
20230725,090500,26234246,935,933,935,933,1121
|
|
20230725,090400,25188351,933,933,933,933,6000
|
|
20230725,090300,19590351,934,934,934,933,6526
|
|
20230725,090200,13500781,933,933,933,933,3287
|
|
20230725,090100,10434010,933,930,933,926,2804
|
|
20230725,090000,7832294,930,925,931,925,8442
|