593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185000,253317523,799,799,799,799,4331
|
|
20230725,184900,253317523,799,799,799,799,0
|
|
20230725,184800,253317523,799,799,799,799,0
|
|
20230725,184700,253317523,799,799,799,799,0
|
|
20230725,184600,253317523,799,799,799,799,0
|
|
20230725,184500,253317523,799,799,799,799,0
|
|
20230725,184400,253317523,799,799,799,799,0
|
|
20230725,184300,253317523,799,799,799,799,0
|
|
20230725,184200,253317523,799,799,799,799,0
|
|
20230725,184100,253317523,799,799,799,799,0
|
|
20230725,184000,253317523,799,799,799,799,0
|
|
20230725,183900,253317523,799,799,799,799,0
|
|
20230725,183800,253317523,799,799,799,799,0
|
|
20230725,183700,253317523,799,799,799,799,0
|
|
20230725,183600,253317523,799,799,799,799,0
|
|
20230725,183500,253317523,799,799,799,799,0
|
|
20230725,183400,253317523,799,799,799,799,0
|
|
20230725,183300,253317523,799,799,799,799,0
|
|
20230725,183200,253317523,799,799,799,799,0
|
|
20230725,183100,253317523,799,799,799,799,0
|
|
20230725,183000,253317523,799,799,799,799,0
|
|
20230725,182900,253317523,799,799,799,799,0
|
|
20230725,182800,253317523,799,799,799,799,0
|
|
20230725,182700,253317523,799,799,799,799,0
|
|
20230725,182600,253317523,799,799,799,799,0
|
|
20230725,182500,253317523,799,799,799,799,0
|
|
20230725,182400,253317523,799,799,799,799,0
|
|
20230725,182300,253317523,799,799,799,799,0
|
|
20230725,182200,253317523,799,799,799,799,0
|
|
20230725,182100,253317523,799,799,799,799,0
|
|
20230725,182000,253317523,799,799,799,799,4331
|
|
20230725,181900,253317523,799,799,799,799,0
|
|
20230725,181800,253317523,799,799,799,799,0
|
|
20230725,181700,253317523,799,799,799,799,0
|
|
20230725,181600,253317523,799,799,799,799,0
|
|
20230725,181500,253317523,799,799,799,799,0
|
|
20230725,181400,253317523,799,799,799,799,0
|
|
20230725,181300,253317523,799,799,799,799,0
|
|
20230725,181200,253317523,799,799,799,799,0
|
|
20230725,181100,253317523,799,799,799,799,0
|
|
20230725,181000,253317523,799,799,799,799,0
|
|
20230725,180900,253317523,799,799,799,799,0
|
|
20230725,180800,253317523,799,799,799,799,0
|
|
20230725,180700,253317523,799,799,799,799,0
|
|
20230725,180600,253317523,799,799,799,799,0
|
|
20230725,180500,253317523,799,799,799,799,0
|
|
20230725,180400,253317523,799,799,799,799,0
|
|
20230725,180300,253317523,799,799,799,799,0
|
|
20230725,180200,253317523,799,799,799,799,0
|
|
20230725,180100,253317523,799,799,799,799,0
|
|
20230725,180000,253317523,799,799,799,799,0
|
|
20230725,175900,253317523,799,799,799,799,0
|
|
20230725,175800,253317523,799,799,799,799,0
|
|
20230725,175700,253317523,799,799,799,799,0
|
|
20230725,175600,253317523,799,799,799,799,0
|
|
20230725,175500,253317523,799,799,799,799,0
|
|
20230725,175400,253317523,799,799,799,799,0
|
|
20230725,175300,253317523,799,799,799,799,0
|
|
20230725,175200,253317523,799,799,799,799,0
|
|
20230725,175100,253317523,799,799,799,799,0
|
|
20230725,175000,253317523,799,799,799,799,4331
|
|
20230725,174900,253317523,799,799,799,799,0
|
|
20230725,174800,253317523,799,799,799,799,0
|
|
20230725,174700,253317523,799,799,799,799,0
|
|
20230725,174600,253317523,799,799,799,799,0
|
|
20230725,174500,253317523,799,799,799,799,0
|
|
20230725,174400,253317523,799,799,799,799,0
|
|
20230725,174300,253317523,799,799,799,799,0
|
|
20230725,174200,253317523,799,799,799,799,0
|
|
20230725,174100,253317523,799,799,799,799,0
|
|
20230725,174000,253317523,799,799,799,799,0
|
|
20230725,173900,253317523,799,799,799,799,0
|
|
20230725,173800,253317523,799,799,799,799,0
|
|
20230725,173700,253317523,799,799,799,799,0
|
|
20230725,173600,253317523,799,799,799,799,0
|
|
20230725,173500,253317523,799,799,799,799,0
|
|
20230725,173400,253317523,799,799,799,799,0
|
|
20230725,173300,253317523,799,799,799,799,0
|
|
20230725,173200,253317523,799,799,799,799,0
|
|
20230725,173100,253317523,799,799,799,799,0
|
|
20230725,173000,253317523,799,799,799,799,0
|
|
20230725,172900,253317523,799,799,799,799,0
|
|
20230725,172800,253317523,799,799,799,799,0
|
|
20230725,172700,253317523,799,799,799,799,0
|
|
20230725,172600,253317523,799,799,799,799,0
|
|
20230725,172500,253317523,799,799,799,799,0
|
|
20230725,172400,253317523,799,799,799,799,0
|
|
20230725,172300,253317523,799,799,799,799,0
|
|
20230725,172200,253317523,799,799,799,799,0
|
|
20230725,172100,253317523,799,799,799,799,0
|
|
20230725,172000,253317523,799,799,799,799,4331
|
|
20230725,171900,253317523,799,799,799,799,0
|
|
20230725,171800,253317523,799,799,799,799,0
|
|
20230725,171700,253317523,799,799,799,799,0
|
|
20230725,171600,253317523,799,799,799,799,0
|
|
20230725,171500,253317523,799,799,799,799,0
|
|
20230725,171400,253317523,799,799,799,799,0
|
|
20230725,171300,253317523,799,799,799,799,0
|
|
20230725,171200,253317523,799,799,799,799,0
|
|
20230725,171100,253317523,799,799,799,799,0
|
|
20230725,171000,253317523,799,799,799,799,0
|
|
20230725,170900,253317523,799,799,799,799,0
|
|
20230725,170800,253317523,799,799,799,799,0
|
|
20230725,170700,253317523,799,799,799,799,0
|
|
20230725,170600,253317523,799,799,799,799,0
|
|
20230725,170500,253317523,799,799,799,799,0
|
|
20230725,170400,253317523,799,799,799,799,0
|
|
20230725,170300,253317523,799,799,799,799,0
|
|
20230725,170200,253317523,799,799,799,799,0
|
|
20230725,170100,253317523,799,799,799,799,0
|
|
20230725,170000,253317523,799,799,799,799,0
|
|
20230725,165900,253317523,799,799,799,799,0
|
|
20230725,165800,253317523,799,799,799,799,0
|
|
20230725,165700,253317523,799,799,799,799,0
|
|
20230725,165600,253317523,799,799,799,799,0
|
|
20230725,165500,253317523,799,799,799,799,0
|
|
20230725,165400,253317523,799,799,799,799,0
|
|
20230725,165300,253317523,799,799,799,799,0
|
|
20230725,165200,253317523,799,799,799,799,0
|
|
20230725,165100,253317523,799,799,799,799,0
|
|
20230725,165000,253317523,799,799,799,799,4331
|
|
20230725,164900,253317523,799,799,799,799,0
|
|
20230725,164800,253317523,799,799,799,799,0
|
|
20230725,164700,253317523,799,799,799,799,0
|
|
20230725,164600,253317523,799,799,799,799,0
|
|
20230725,164500,253317523,799,799,799,799,0
|
|
20230725,164400,253317523,799,799,799,799,0
|
|
20230725,164300,253317523,799,799,799,799,0
|
|
20230725,164200,253317523,799,799,799,799,0
|
|
20230725,164100,253317523,799,799,799,799,0
|
|
20230725,164000,253317523,799,799,799,799,0
|
|
20230725,163900,253317523,799,799,799,799,0
|
|
20230725,163800,253317523,799,799,799,799,0
|
|
20230725,163700,253317523,799,799,799,799,0
|
|
20230725,163600,253317523,799,799,799,799,0
|
|
20230725,163500,253317523,799,799,799,799,0
|
|
20230725,163400,253317523,799,799,799,799,0
|
|
20230725,163300,253317523,799,799,799,799,0
|
|
20230725,163200,253317523,799,799,799,799,0
|
|
20230725,163100,253317523,799,799,799,799,0
|
|
20230725,163000,253317523,799,799,799,799,0
|
|
20230725,162900,253317523,799,799,799,799,0
|
|
20230725,162800,253317523,799,799,799,799,0
|
|
20230725,162700,253317523,799,799,799,799,0
|
|
20230725,162600,253317523,799,799,799,799,0
|
|
20230725,162500,253317523,799,799,799,799,0
|
|
20230725,162400,253317523,799,799,799,799,0
|
|
20230725,162300,253317523,799,799,799,799,0
|
|
20230725,162200,253317523,799,799,799,799,0
|
|
20230725,162100,253317523,799,799,799,799,0
|
|
20230725,162000,253317523,799,799,799,799,4331
|
|
20230725,161900,253317523,799,799,799,799,0
|
|
20230725,161800,253317523,799,799,799,799,0
|
|
20230725,161700,253317523,799,799,799,799,0
|
|
20230725,161600,253317523,799,799,799,799,0
|
|
20230725,161500,253317523,799,799,799,799,0
|
|
20230725,161400,253317523,799,799,799,799,0
|
|
20230725,161300,253317523,799,799,799,799,0
|
|
20230725,161200,253317523,799,799,799,799,0
|
|
20230725,161100,253317523,799,799,799,799,0
|
|
20230725,161000,253317523,799,799,799,799,0
|
|
20230725,160900,253317523,799,799,799,799,0
|
|
20230725,160800,253317523,799,799,799,799,0
|
|
20230725,160700,253317523,799,799,799,799,0
|
|
20230725,160600,253317523,799,799,799,799,0
|
|
20230725,160500,253317523,799,799,799,799,0
|
|
20230725,160400,253317523,799,799,799,799,0
|
|
20230725,160300,253317523,799,799,799,799,0
|
|
20230725,160200,253317523,799,799,799,799,0
|
|
20230725,160100,253317523,799,799,799,799,0
|
|
20230725,160000,253317523,799,799,799,799,0
|
|
20230725,155900,253317523,799,799,799,799,0
|
|
20230725,155800,253317523,799,799,799,799,0
|
|
20230725,155700,253317523,799,799,799,799,0
|
|
20230725,155600,253317523,799,799,799,799,0
|
|
20230725,155500,253317523,799,799,799,799,0
|
|
20230725,155400,253317523,799,799,799,799,0
|
|
20230725,155300,253317523,799,799,799,799,0
|
|
20230725,155200,253317523,799,799,799,799,0
|
|
20230725,155100,253317523,799,799,799,799,0
|
|
20230725,155000,253317523,799,799,799,799,4331
|
|
20230725,154900,253317523,799,799,799,799,0
|
|
20230725,154800,253317523,799,799,799,799,0
|
|
20230725,154700,253317523,799,799,799,799,0
|
|
20230725,154600,253317523,799,799,799,799,0
|
|
20230725,154500,253317523,799,799,799,799,0
|
|
20230725,154400,253317523,799,799,799,799,0
|
|
20230725,154300,253317523,799,799,799,799,0
|
|
20230725,154200,253317523,799,799,799,799,0
|
|
20230725,154100,253317523,799,799,799,799,0
|
|
20230725,154000,253317523,799,799,799,799,0
|
|
20230725,153900,253317523,799,799,799,799,0
|
|
20230725,153800,253317523,799,799,799,799,0
|
|
20230725,153700,253317523,799,799,799,799,0
|
|
20230725,153600,253317523,799,799,799,799,0
|
|
20230725,153500,253317523,799,799,799,799,0
|
|
20230725,153400,253317523,799,799,799,799,0
|
|
20230725,153300,253317523,799,799,799,799,0
|
|
20230725,153200,253317523,799,799,799,799,0
|
|
20230725,153100,253317523,799,799,799,799,0
|
|
20230725,153000,253317523,799,799,799,799,4331
|
|
20230725,152900,249857054,795,795,795,795,0
|
|
20230725,152800,249857054,795,795,795,795,0
|
|
20230725,152700,249857054,795,795,795,795,0
|
|
20230725,152600,249857054,795,795,795,795,0
|
|
20230725,152500,249857054,795,795,795,795,0
|
|
20230725,152400,249857054,795,795,795,795,0
|
|
20230725,152300,249857054,795,795,795,795,0
|
|
20230725,152200,249857054,795,795,795,795,0
|
|
20230725,152100,249857054,795,795,795,795,0
|
|
20230725,152000,249857054,795,795,795,795,0
|
|
20230725,151900,249857054,795,799,799,795,10001
|
|
20230725,151800,241906255,795,796,796,795,3433
|
|
20230725,151700,239176251,795,796,796,795,40601
|
|
20230725,151600,206858855,796,799,799,796,10001
|
|
20230725,151500,198895969,799,799,799,799,1
|
|
20230725,151400,198895170,798,798,799,798,1754
|
|
20230725,151300,197495476,799,799,799,799,1000
|
|
20230725,151200,196696476,799,799,799,799,0
|
|
20230725,151100,196696476,799,799,799,799,0
|
|
20230725,151000,196696476,799,799,799,799,202
|
|
20230725,150900,196535078,798,799,799,798,152
|
|
20230725,150800,196413779,799,799,799,799,80
|
|
20230725,150700,196349859,799,799,799,799,0
|
|
20230725,150600,196349859,799,799,799,799,1352
|
|
20230725,150500,195269611,799,799,799,799,3744
|
|
20230725,150400,192278155,800,800,800,799,2561
|
|
20230725,150300,190231812,800,800,800,800,0
|
|
20230725,150200,190231812,800,800,800,800,0
|
|
20230725,150100,190231812,800,800,800,800,1300
|
|
20230725,150000,189191812,800,800,800,800,0
|
|
20230725,145900,189191812,800,801,801,800,4916
|
|
20230725,145800,185257410,801,802,802,801,2000
|
|
20230725,145700,183654995,803,803,803,803,0
|
|
20230725,145600,183654995,803,803,803,803,0
|
|
20230725,145500,183654995,803,803,803,803,0
|
|
20230725,145400,183654995,803,803,803,803,0
|
|
20230725,145300,183654995,803,803,803,803,16
|
|
20230725,145200,183642147,803,803,803,803,0
|
|
20230725,145100,183642147,803,803,803,803,5061
|
|
20230725,145000,179578164,804,804,804,804,0
|
|
20230725,144900,179578164,804,804,804,804,2016
|
|
20230725,144800,177957300,804,804,804,804,0
|
|
20230725,144700,177957300,804,804,804,804,0
|
|
20230725,144600,177957300,804,804,804,804,0
|
|
20230725,144500,177957300,804,804,804,804,0
|
|
20230725,144400,177957300,804,805,805,804,2000
|
|
20230725,144300,176349250,807,807,807,807,0
|
|
20230725,144200,176349250,807,807,807,807,0
|
|
20230725,144100,176349250,807,807,807,807,1
|
|
20230725,144000,176348443,804,804,804,804,0
|
|
20230725,143900,176348443,804,804,804,804,37
|
|
20230725,143800,176318695,804,804,804,804,3000
|
|
20230725,143700,173906695,807,807,807,807,0
|
|
20230725,143600,173906695,807,807,807,807,30
|
|
20230725,143500,173882485,807,807,807,807,0
|
|
20230725,143400,173882485,807,807,807,807,2
|
|
20230725,143300,173880871,805,805,805,805,1
|
|
20230725,143200,173880066,805,805,805,805,0
|
|
20230725,143100,173880066,805,805,805,805,1
|
|
20230725,143000,173879261,807,807,807,807,0
|
|
20230725,142900,173879261,807,807,807,807,0
|
|
20230725,142800,173879261,807,807,807,807,0
|
|
20230725,142700,173879261,807,807,807,807,0
|
|
20230725,142600,173879261,807,807,807,807,1
|
|
20230725,142500,173878454,805,805,805,805,998
|
|
20230725,142400,173075064,805,805,805,805,2
|
|
20230725,142300,173073454,805,805,805,805,0
|
|
20230725,142200,173073454,805,805,805,805,0
|
|
20230725,142100,173073454,805,804,805,803,3927
|
|
20230725,142000,169913617,805,805,805,805,3030
|
|
20230725,141900,167474467,807,807,807,807,0
|
|
20230725,141800,167474467,807,807,807,807,0
|
|
20230725,141700,167474467,807,807,807,807,1
|
|
20230725,141600,167473660,806,806,806,806,100
|
|
20230725,141500,167393060,808,808,808,808,0
|
|
20230725,141400,167393060,808,806,808,806,1001
|
|
20230725,141300,166586252,805,805,805,805,6127
|
|
20230725,141200,161654017,806,806,806,806,0
|
|
20230725,141100,161654017,806,806,806,806,1221
|
|
20230725,141000,160669891,809,809,809,809,0
|
|
20230725,140900,160669891,809,809,809,809,0
|
|
20230725,140800,160669891,809,809,809,809,0
|
|
20230725,140700,160669891,809,809,809,809,0
|
|
20230725,140600,160669891,809,809,809,809,0
|
|
20230725,140500,160669891,809,808,809,808,103
|
|
20230725,140400,160586566,806,806,806,806,0
|
|
20230725,140300,160586566,806,806,806,806,425
|
|
20230725,140200,160244016,806,806,806,806,0
|
|
20230725,140100,160244016,806,806,806,806,2000
|
|
20230725,140000,158632016,810,810,810,810,0
|
|
20230725,135900,158632016,810,810,810,810,0
|
|
20230725,135800,158632016,810,810,810,810,0
|
|
20230725,135700,158632016,810,810,810,810,0
|
|
20230725,135600,158632016,810,810,810,810,0
|
|
20230725,135500,158632016,810,810,810,810,0
|
|
20230725,135400,158632016,810,810,810,810,0
|
|
20230725,135300,158632016,810,810,810,810,0
|
|
20230725,135200,158632016,810,810,810,810,0
|
|
20230725,135100,158632016,810,810,810,810,0
|
|
20230725,135000,158632016,810,810,810,810,0
|
|
20230725,134900,158632016,810,810,810,810,0
|
|
20230725,134800,158632016,810,810,810,810,0
|
|
20230725,134700,158632016,810,805,810,805,1587
|
|
20230725,134600,157352315,806,806,806,806,1
|
|
20230725,134500,157351509,806,806,806,806,0
|
|
20230725,134400,157351509,806,806,806,806,0
|
|
20230725,134300,157351509,806,806,806,806,0
|
|
20230725,134200,157351509,806,806,806,806,5482
|
|
20230725,134100,152933017,806,806,806,806,30
|
|
20230725,134000,152908837,807,807,807,807,6200
|
|
20230725,133900,147905437,809,809,809,809,0
|
|
20230725,133800,147905437,809,809,809,807,1012
|
|
20230725,133700,147088749,807,807,807,807,0
|
|
20230725,133600,147088749,807,807,807,807,0
|
|
20230725,133500,147088749,807,807,807,807,0
|
|
20230725,133400,147088749,807,807,807,807,0
|
|
20230725,133300,147088749,807,807,807,807,0
|
|
20230725,133200,147088749,807,807,807,807,2463
|
|
20230725,133100,145101108,810,810,810,810,18
|
|
20230725,133000,145086528,807,807,807,807,1638
|
|
20230725,132900,143764662,810,810,810,810,0
|
|
20230725,132800,143764662,810,810,810,810,0
|
|
20230725,132700,143764662,810,810,810,810,0
|
|
20230725,132600,143764662,810,810,810,810,100
|
|
20230725,132500,143683662,807,807,807,807,0
|
|
20230725,132400,143683662,807,807,807,807,0
|
|
20230725,132300,143683662,807,807,807,807,2000
|
|
20230725,132200,142069662,810,810,810,810,0
|
|
20230725,132100,142069662,810,810,810,810,0
|
|
20230725,132000,142069662,810,810,810,810,0
|
|
20230725,131900,142069662,810,810,810,810,0
|
|
20230725,131800,142069662,810,810,810,810,3
|
|
20230725,131700,142067232,807,807,807,807,0
|
|
20230725,131600,142067232,807,807,807,807,4000
|
|
20230725,131500,138839232,807,807,807,807,0
|
|
20230725,131400,138839232,807,807,807,807,0
|
|
20230725,131300,138839232,807,810,810,807,2153
|
|
20230725,131200,137101755,810,810,810,810,0
|
|
20230725,131100,137101755,810,810,810,810,123
|
|
20230725,131000,137002125,810,810,810,810,0
|
|
20230725,130900,137002125,810,810,810,810,0
|
|
20230725,130800,137002125,810,810,810,810,0
|
|
20230725,130700,137002125,810,810,810,810,0
|
|
20230725,130600,137002125,810,810,810,810,0
|
|
20230725,130500,137002125,810,810,810,810,0
|
|
20230725,130400,137002125,810,810,810,810,3
|
|
20230725,130300,136999695,810,810,810,810,0
|
|
20230725,130200,136999695,810,810,810,810,0
|
|
20230725,130100,136999695,810,810,810,810,0
|
|
20230725,130000,136999695,810,810,810,810,1
|
|
20230725,125900,136998885,810,810,810,810,1
|
|
20230725,125800,136998075,810,807,810,807,49
|
|
20230725,125700,136958529,807,807,807,807,0
|
|
20230725,125600,136958529,807,807,807,807,0
|
|
20230725,125500,136958529,807,807,807,807,170
|
|
20230725,125400,136821339,809,809,809,809,0
|
|
20230725,125300,136821339,809,809,809,809,0
|
|
20230725,125200,136821339,809,809,809,809,21
|
|
20230725,125100,136804350,809,809,809,809,275
|
|
20230725,125000,136581875,809,809,809,809,0
|
|
20230725,124900,136581875,809,809,809,809,2
|
|
20230725,124800,136580257,809,809,809,809,0
|
|
20230725,124700,136580257,809,809,809,809,2486
|
|
20230725,124600,134569083,807,807,807,807,6
|
|
20230725,124500,134564241,805,807,809,805,149
|
|
20230725,124400,134444286,809,808,809,808,31
|
|
20230725,124300,134419236,808,808,808,808,3
|
|
20230725,124200,134416812,808,808,808,808,1500
|
|
20230725,124100,133204812,808,808,808,808,0
|
|
20230725,124000,133204812,808,808,808,808,0
|
|
20230725,123900,133204812,808,806,808,806,2
|
|
20230725,123800,133203198,808,806,808,806,983
|
|
20230725,123700,132410898,806,806,806,806,0
|
|
20230725,123600,132410898,806,806,806,806,744
|
|
20230725,123500,131811234,806,806,806,806,1
|
|
20230725,123400,131810428,805,805,805,805,0
|
|
20230725,123300,131810428,805,805,805,805,0
|
|
20230725,123200,131810428,805,805,805,805,42
|
|
20230725,123100,131776618,805,805,805,805,0
|
|
20230725,123000,131776618,805,805,805,805,0
|
|
20230725,122900,131776618,805,805,805,805,0
|
|
20230725,122800,131776618,805,805,805,805,0
|
|
20230725,122700,131776618,805,805,805,805,0
|
|
20230725,122600,131776618,805,805,805,805,10
|
|
20230725,122500,131768568,805,805,805,805,0
|
|
20230725,122400,131768568,805,805,805,805,0
|
|
20230725,122300,131768568,805,805,805,805,0
|
|
20230725,122200,131768568,805,805,805,805,1000
|
|
20230725,122100,130963568,805,805,805,805,0
|
|
20230725,122000,130963568,805,805,805,805,0
|
|
20230725,121900,130963568,805,805,805,805,1
|
|
20230725,121800,130962763,806,806,806,806,356
|
|
20230725,121700,130675827,806,803,806,803,41
|
|
20230725,121600,130642808,806,806,806,806,3
|
|
20230725,121500,130640390,806,806,806,806,6
|
|
20230725,121400,130635554,806,806,806,806,3
|
|
20230725,121300,130633136,805,806,807,805,788
|
|
20230725,121200,129998395,806,806,806,806,0
|
|
20230725,121100,129998395,806,806,806,806,0
|
|
20230725,121000,129998395,806,806,806,806,0
|
|
20230725,120900,129998395,806,806,806,806,1
|
|
20230725,120800,129997589,803,803,803,803,40
|
|
20230725,120700,129965469,803,803,803,803,0
|
|
20230725,120600,129965469,803,803,803,803,0
|
|
20230725,120500,129965469,803,803,803,803,11
|
|
20230725,120400,129956636,803,803,803,803,0
|
|
20230725,120300,129956636,803,803,803,803,0
|
|
20230725,120200,129956636,803,803,803,803,0
|
|
20230725,120100,129956636,803,803,803,803,10
|
|
20230725,120000,129948606,803,803,803,803,202
|
|
20230725,115900,129786400,800,800,800,800,0
|
|
20230725,115800,129786400,800,800,800,800,0
|
|
20230725,115700,129786400,800,800,800,800,0
|
|
20230725,115600,129786400,800,800,800,800,0
|
|
20230725,115500,129786400,800,800,800,800,0
|
|
20230725,115400,129786400,800,800,800,800,0
|
|
20230725,115300,129786400,800,800,800,800,0
|
|
20230725,115200,129786400,800,800,800,800,1
|
|
20230725,115100,129785600,801,801,801,801,0
|
|
20230725,115000,129785600,801,801,801,801,0
|
|
20230725,114900,129785600,801,801,801,801,0
|
|
20230725,114800,129785600,801,801,801,801,5248
|
|
20230725,114700,125581952,801,801,801,801,0
|
|
20230725,114600,125581952,801,801,801,801,1
|
|
20230725,114500,125581151,801,801,801,801,0
|
|
20230725,114400,125581151,801,801,801,801,1901
|
|
20230725,114300,124058450,801,801,801,801,0
|
|
20230725,114200,124058450,801,801,801,801,0
|
|
20230725,114100,124058450,801,801,801,801,0
|
|
20230725,114000,124058450,801,801,801,801,0
|
|
20230725,113900,124058450,801,801,801,801,0
|
|
20230725,113800,124058450,801,801,801,801,0
|
|
20230725,113700,124058450,801,801,801,801,710
|
|
20230725,113600,123489740,801,801,801,801,0
|
|
20230725,113500,123489740,801,800,801,800,553
|
|
20230725,113400,123047338,803,803,803,803,0
|
|
20230725,113300,123047338,803,801,803,801,10
|
|
20230725,113200,123039326,802,804,804,802,41
|
|
20230725,113100,123006424,804,804,807,804,2608
|
|
20230725,113000,120906738,807,807,807,807,0
|
|
20230725,112900,120906738,807,807,807,807,0
|
|
20230725,112800,120906738,807,807,807,807,0
|
|
20230725,112700,120906738,807,807,807,807,0
|
|
20230725,112600,120906738,807,807,807,807,0
|
|
20230725,112500,120906738,807,807,807,807,0
|
|
20230725,112400,120906738,807,807,807,807,0
|
|
20230725,112300,120906738,807,808,808,807,8
|
|
20230725,112200,120900275,803,803,803,803,0
|
|
20230725,112100,120900275,803,803,803,803,1
|
|
20230725,112000,120899472,808,808,808,808,0
|
|
20230725,111900,120899472,808,804,808,804,437
|
|
20230725,111800,120548120,804,804,804,804,173
|
|
20230725,111700,120409028,804,804,804,804,0
|
|
20230725,111600,120409028,804,804,804,804,2
|
|
20230725,111500,120407420,802,802,802,802,0
|
|
20230725,111400,120407420,802,804,804,802,32
|
|
20230725,111300,120381750,802,802,802,802,1
|
|
20230725,111200,120380948,801,801,801,801,0
|
|
20230725,111100,120380948,801,801,801,801,0
|
|
20230725,111000,120380948,801,801,801,801,0
|
|
20230725,110900,120380948,801,801,801,801,0
|
|
20230725,110800,120380948,801,801,801,801,2506
|
|
20230725,110700,118373642,801,801,801,801,1
|
|
20230725,110600,118372841,801,801,801,801,0
|
|
20230725,110500,118372841,801,801,801,801,0
|
|
20230725,110400,118372841,801,801,801,801,0
|
|
20230725,110300,118372841,801,799,801,798,2009
|
|
20230725,110200,116768561,799,799,799,799,0
|
|
20230725,110100,116768561,799,799,799,799,0
|
|
20230725,110000,116768561,799,799,799,799,0
|
|
20230725,105900,116768561,799,799,799,799,55
|
|
20230725,105800,116724616,799,799,799,799,400
|
|
20230725,105700,116405016,799,799,799,799,0
|
|
20230725,105600,116405016,799,799,799,799,0
|
|
20230725,105500,116405016,799,799,799,799,0
|
|
20230725,105400,116405016,799,799,799,799,0
|
|
20230725,105300,116405016,799,799,799,799,6
|
|
20230725,105200,116400222,800,800,800,800,0
|
|
20230725,105100,116400222,800,800,800,800,163
|
|
20230725,105000,116269822,800,800,800,800,340
|
|
20230725,104900,115997822,800,800,800,800,370
|
|
20230725,104800,115701822,800,801,801,800,2
|
|
20230725,104700,115700221,801,801,801,801,0
|
|
20230725,104600,115700221,801,801,801,801,103
|
|
20230725,104500,115617718,800,800,800,800,110
|
|
20230725,104400,115529718,803,803,803,803,4977
|
|
20230725,104300,111533187,804,805,805,804,230
|
|
20230725,104200,111348137,804,804,811,804,161
|
|
20230725,104100,111218659,806,807,811,806,17
|
|
20230725,104000,111204899,804,806,806,804,4
|
|
20230725,103900,111201681,804,804,804,804,6
|
|
20230725,103800,111196857,811,806,811,806,52
|
|
20230725,103700,111154690,811,811,811,811,9
|
|
20230725,103600,111147391,811,811,811,811,0
|
|
20230725,103500,111147391,811,811,811,811,0
|
|
20230725,103400,111147391,811,811,811,811,0
|
|
20230725,103300,111147391,811,811,811,811,0
|
|
20230725,103200,111147391,811,811,811,811,10
|
|
20230725,103100,111139281,811,811,811,811,101
|
|
20230725,103000,111057370,811,811,811,811,0
|
|
20230725,102900,111057370,811,811,811,811,15
|
|
20230725,102800,111045205,811,811,811,811,421
|
|
20230725,102700,110703774,811,801,811,801,512
|
|
20230725,102600,110292502,802,802,802,802,0
|
|
20230725,102500,110292502,802,802,802,802,0
|
|
20230725,102400,110292502,802,802,802,802,1440
|
|
20230725,102300,109137622,802,802,802,802,497
|
|
20230725,102200,108739028,803,803,803,803,2
|
|
20230725,102100,108737422,803,803,803,803,0
|
|
20230725,102000,108737422,803,803,804,803,6611
|
|
20230725,101900,103428779,804,804,804,804,657
|
|
20230725,101800,102900551,804,806,806,804,2
|
|
20230725,101700,102898941,812,812,812,812,0
|
|
20230725,101600,102898941,812,812,812,812,0
|
|
20230725,101500,102898941,812,812,812,812,0
|
|
20230725,101400,102898941,812,807,812,807,2
|
|
20230725,101300,102897322,812,806,812,806,11
|
|
20230725,101200,102888450,806,806,806,806,2
|
|
20230725,101100,102886838,810,810,810,810,6173
|
|
20230725,101000,97886708,805,804,805,804,1144
|
|
20230725,100900,96965800,805,805,805,805,0
|
|
20230725,100800,96965800,805,805,805,805,0
|
|
20230725,100700,96965800,805,805,805,805,0
|
|
20230725,100600,96965800,805,805,805,805,10
|
|
20230725,100500,96957750,805,805,805,805,10
|
|
20230725,100400,96949700,805,805,805,805,212
|
|
20230725,100300,96779040,805,805,805,805,0
|
|
20230725,100200,96779040,805,805,805,805,1
|
|
20230725,100100,96778235,802,802,802,802,0
|
|
20230725,100000,96778235,802,802,802,802,0
|
|
20230725,095900,96778235,802,802,802,802,1
|
|
20230725,095800,96777433,799,799,799,799,0
|
|
20230725,095700,96777433,799,799,799,799,0
|
|
20230725,095600,96777433,799,799,799,799,0
|
|
20230725,095500,96777433,799,799,799,799,20270
|
|
20230725,095400,80581703,805,805,805,805,0
|
|
20230725,095300,80581703,805,805,805,805,0
|
|
20230725,095200,80581703,805,805,805,805,1
|
|
20230725,095100,80580898,805,802,805,802,18
|
|
20230725,095000,80566411,805,805,805,805,0
|
|
20230725,094900,80566411,805,805,805,805,0
|
|
20230725,094800,80566411,805,805,805,805,1
|
|
20230725,094700,80565606,805,805,805,805,0
|
|
20230725,094600,80565606,805,805,805,805,0
|
|
20230725,094500,80565606,805,805,805,805,0
|
|
20230725,094400,80565606,805,805,805,805,0
|
|
20230725,094300,80565606,805,801,805,801,31
|
|
20230725,094200,80540769,799,801,801,799,2000
|
|
20230725,094100,78939308,801,801,801,801,0
|
|
20230725,094000,78939308,801,801,801,801,11
|
|
20230725,093900,78930497,803,803,803,803,2259
|
|
20230725,093800,77116520,803,801,803,801,300
|
|
20230725,093700,76876208,801,802,802,801,6
|
|
20230725,093600,76871401,801,799,801,799,2377
|
|
20230725,093500,74969514,799,798,799,798,3657
|
|
20230725,093400,72048697,797,796,798,796,1344
|
|
20230725,093300,70978523,796,796,796,796,110
|
|
20230725,093200,70890963,798,796,798,796,3210
|
|
20230725,093100,68335783,796,797,797,796,1035
|
|
20230725,093000,67511426,797,798,798,797,1053
|
|
20230725,092900,66672155,800,800,800,800,0
|
|
20230725,092800,66672155,800,800,800,800,0
|
|
20230725,092700,66672155,800,800,800,800,0
|
|
20230725,092600,66672155,800,797,800,795,5398
|
|
20230725,092500,62375473,796,796,796,796,150
|
|
20230725,092400,62256073,800,800,800,800,0
|
|
20230725,092300,62256073,800,800,800,800,0
|
|
20230725,092200,62256073,800,800,800,800,394
|
|
20230725,092100,61940873,796,800,802,795,7947
|
|
20230725,092000,55605558,800,800,800,800,198
|
|
20230725,091900,55447158,804,804,804,804,0
|
|
20230725,091800,55447158,804,804,804,804,34
|
|
20230725,091700,55419822,804,804,804,804,0
|
|
20230725,091600,55419822,804,804,804,804,75
|
|
20230725,091500,55359522,805,805,805,805,0
|
|
20230725,091400,55359522,805,805,805,805,0
|
|
20230725,091300,55359522,805,805,805,805,37
|
|
20230725,091200,55329737,805,805,805,805,0
|
|
20230725,091100,55329737,805,802,805,799,20442
|
|
20230725,091000,38977405,802,802,802,802,0
|
|
20230725,090900,38977405,802,808,808,802,1727
|
|
20230725,090800,37589884,812,812,812,812,0
|
|
20230725,090700,37589884,812,806,812,806,56
|
|
20230725,090600,37544742,806,806,806,806,66
|
|
20230725,090500,37491546,806,806,806,806,935
|
|
20230725,090400,36737936,805,805,805,805,1
|
|
20230725,090300,36737131,805,805,805,805,230
|
|
20230725,090200,36551981,807,807,807,807,1000
|
|
20230725,090100,35744981,810,810,810,810,2010
|
|
20230725,090000,34116881,805,801,805,783,42620
|