599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185600,127084934,378,378,378,378,17862
|
|
20230725,185500,127084934,378,378,378,378,0
|
|
20230725,185400,127084934,378,378,378,378,0
|
|
20230725,185300,127084934,378,378,378,378,0
|
|
20230725,185200,127084934,378,378,378,378,0
|
|
20230725,185100,127084934,378,378,378,378,0
|
|
20230725,185000,127084934,378,378,378,378,0
|
|
20230725,184900,127084934,378,378,378,378,0
|
|
20230725,184800,127084934,378,378,378,378,0
|
|
20230725,184700,127084934,378,378,378,378,0
|
|
20230725,184600,127084934,378,378,378,378,0
|
|
20230725,184500,127084934,378,378,378,378,0
|
|
20230725,184400,127084934,378,378,378,378,0
|
|
20230725,184300,127084934,378,378,378,378,0
|
|
20230725,184200,127084934,378,378,378,378,0
|
|
20230725,184100,127084934,378,378,378,378,0
|
|
20230725,184000,127084934,378,378,378,378,0
|
|
20230725,183900,127084934,378,378,378,378,0
|
|
20230725,183800,127084934,378,378,378,378,0
|
|
20230725,183700,127084934,378,378,378,378,0
|
|
20230725,183600,127084934,378,378,378,378,0
|
|
20230725,183500,127084934,378,378,378,378,0
|
|
20230725,183400,127084934,378,378,378,378,0
|
|
20230725,183300,127084934,378,378,378,378,0
|
|
20230725,183200,127084934,378,378,378,378,0
|
|
20230725,183100,127084934,378,378,378,378,0
|
|
20230725,183000,127084934,378,378,378,378,0
|
|
20230725,182900,127084934,378,378,378,378,0
|
|
20230725,182800,127084934,378,378,378,378,0
|
|
20230725,182700,127084934,378,378,378,378,0
|
|
20230725,182600,127084934,378,378,378,378,17862
|
|
20230725,182500,127084934,378,378,378,378,0
|
|
20230725,182400,127084934,378,378,378,378,0
|
|
20230725,182300,127084934,378,378,378,378,0
|
|
20230725,182200,127084934,378,378,378,378,0
|
|
20230725,182100,127084934,378,378,378,378,0
|
|
20230725,182000,127084934,378,378,378,378,0
|
|
20230725,181900,127084934,378,378,378,378,0
|
|
20230725,181800,127084934,378,378,378,378,0
|
|
20230725,181700,127084934,378,378,378,378,0
|
|
20230725,181600,127084934,378,378,378,378,0
|
|
20230725,181500,127084934,378,378,378,378,0
|
|
20230725,181400,127084934,378,378,378,378,0
|
|
20230725,181300,127084934,378,378,378,378,0
|
|
20230725,181200,127084934,378,378,378,378,0
|
|
20230725,181100,127084934,378,378,378,378,0
|
|
20230725,181000,127084934,378,378,378,378,0
|
|
20230725,180900,127084934,378,378,378,378,0
|
|
20230725,180800,127084934,378,378,378,378,0
|
|
20230725,180700,127084934,378,378,378,378,0
|
|
20230725,180600,127084934,378,378,378,378,0
|
|
20230725,180500,127084934,378,378,378,378,0
|
|
20230725,180400,127084934,378,378,378,378,0
|
|
20230725,180300,127084934,378,378,378,378,0
|
|
20230725,180200,127084934,378,378,378,378,0
|
|
20230725,180100,127084934,378,378,378,378,0
|
|
20230725,180000,127084934,378,378,378,378,0
|
|
20230725,175900,127084934,378,378,378,378,0
|
|
20230725,175800,127084934,378,378,378,378,0
|
|
20230725,175700,127084934,378,378,378,378,0
|
|
20230725,175600,127084934,378,378,378,378,17862
|
|
20230725,175500,127084934,378,378,378,378,0
|
|
20230725,175400,127084934,378,378,378,378,0
|
|
20230725,175300,127084934,378,378,378,378,0
|
|
20230725,175200,127084934,378,378,378,378,0
|
|
20230725,175100,127084934,378,378,378,378,0
|
|
20230725,175000,127084934,378,378,378,378,0
|
|
20230725,174900,127084934,378,378,378,378,0
|
|
20230725,174800,127084934,378,378,378,378,0
|
|
20230725,174700,127084934,378,378,378,378,0
|
|
20230725,174600,127084934,378,378,378,378,0
|
|
20230725,174500,127084934,378,378,378,378,0
|
|
20230725,174400,127084934,378,378,378,378,0
|
|
20230725,174300,127084934,378,378,378,378,0
|
|
20230725,174200,127084934,378,378,378,378,0
|
|
20230725,174100,127084934,378,378,378,378,0
|
|
20230725,174000,127084934,378,378,378,378,0
|
|
20230725,173900,127084934,378,378,378,378,0
|
|
20230725,173800,127084934,378,378,378,378,0
|
|
20230725,173700,127084934,378,378,378,378,0
|
|
20230725,173600,127084934,378,378,378,378,0
|
|
20230725,173500,127084934,378,378,378,378,0
|
|
20230725,173400,127084934,378,378,378,378,0
|
|
20230725,173300,127084934,378,378,378,378,0
|
|
20230725,173200,127084934,378,378,378,378,0
|
|
20230725,173100,127084934,378,378,378,378,0
|
|
20230725,173000,127084934,378,378,378,378,0
|
|
20230725,172900,127084934,378,378,378,378,0
|
|
20230725,172800,127084934,378,378,378,378,0
|
|
20230725,172700,127084934,378,378,378,378,0
|
|
20230725,172600,127084934,378,378,378,378,17862
|
|
20230725,172500,127084934,378,378,378,378,0
|
|
20230725,172400,127084934,378,378,378,378,0
|
|
20230725,172300,127084934,378,378,378,378,0
|
|
20230725,172200,127084934,378,378,378,378,0
|
|
20230725,172100,127084934,378,378,378,378,0
|
|
20230725,172000,127084934,378,378,378,378,0
|
|
20230725,171900,127084934,378,378,378,378,0
|
|
20230725,171800,127084934,378,378,378,378,0
|
|
20230725,171700,127084934,378,378,378,378,0
|
|
20230725,171600,127084934,378,378,378,378,0
|
|
20230725,171500,127084934,378,378,378,378,0
|
|
20230725,171400,127084934,378,378,378,378,0
|
|
20230725,171300,127084934,378,378,378,378,0
|
|
20230725,171200,127084934,378,378,378,378,0
|
|
20230725,171100,127084934,378,378,378,378,0
|
|
20230725,171000,127084934,378,378,378,378,0
|
|
20230725,170900,127084934,378,378,378,378,0
|
|
20230725,170800,127084934,378,378,378,378,0
|
|
20230725,170700,127084934,378,378,378,378,0
|
|
20230725,170600,127084934,378,378,378,378,0
|
|
20230725,170500,127084934,378,378,378,378,0
|
|
20230725,170400,127084934,378,378,378,378,0
|
|
20230725,170300,127084934,378,378,378,378,0
|
|
20230725,170200,127084934,378,378,378,378,0
|
|
20230725,170100,127084934,378,378,378,378,0
|
|
20230725,170000,127084934,378,378,378,378,0
|
|
20230725,165900,127084934,378,378,378,378,0
|
|
20230725,165800,127084934,378,378,378,378,0
|
|
20230725,165700,127084934,378,378,378,378,0
|
|
20230725,165600,127084934,378,378,378,378,17862
|
|
20230725,165500,127084934,378,378,378,378,0
|
|
20230725,165400,127084934,378,378,378,378,0
|
|
20230725,165300,127084934,378,378,378,378,0
|
|
20230725,165200,127084934,378,378,378,378,0
|
|
20230725,165100,127084934,378,378,378,378,0
|
|
20230725,165000,127084934,378,378,378,378,0
|
|
20230725,164900,127084934,378,378,378,378,0
|
|
20230725,164800,127084934,378,378,378,378,0
|
|
20230725,164700,127084934,378,378,378,378,0
|
|
20230725,164600,127084934,378,378,378,378,0
|
|
20230725,164500,127084934,378,378,378,378,0
|
|
20230725,164400,127084934,378,378,378,378,0
|
|
20230725,164300,127084934,378,378,378,378,0
|
|
20230725,164200,127084934,378,378,378,378,0
|
|
20230725,164100,127084934,378,378,378,378,0
|
|
20230725,164000,127084934,378,378,378,378,0
|
|
20230725,163900,127084934,378,378,378,378,0
|
|
20230725,163800,127084934,378,378,378,378,0
|
|
20230725,163700,127084934,378,378,378,378,0
|
|
20230725,163600,127084934,378,378,378,378,0
|
|
20230725,163500,127084934,378,378,378,378,0
|
|
20230725,163400,127084934,378,378,378,378,0
|
|
20230725,163300,127084934,378,378,378,378,0
|
|
20230725,163200,127084934,378,378,378,378,0
|
|
20230725,163100,127084934,378,378,378,378,0
|
|
20230725,163000,127084934,378,378,378,378,0
|
|
20230725,162900,127084934,378,378,378,378,0
|
|
20230725,162800,127084934,378,378,378,378,0
|
|
20230725,162700,127084934,378,378,378,378,0
|
|
20230725,162600,127084934,378,378,378,378,17862
|
|
20230725,162500,127084934,378,378,378,378,0
|
|
20230725,162400,127084934,378,378,378,378,0
|
|
20230725,162300,127084934,378,378,378,378,0
|
|
20230725,162200,127084934,378,378,378,378,0
|
|
20230725,162100,127084934,378,378,378,378,0
|
|
20230725,162000,127084934,378,378,378,378,0
|
|
20230725,161900,127084934,378,378,378,378,0
|
|
20230725,161800,127084934,378,378,378,378,0
|
|
20230725,161700,127084934,378,378,378,378,0
|
|
20230725,161600,127084934,378,378,378,378,0
|
|
20230725,161500,127084934,378,378,378,378,0
|
|
20230725,161400,127084934,378,378,378,378,0
|
|
20230725,161300,127084934,378,378,378,378,0
|
|
20230725,161200,127084934,378,378,378,378,0
|
|
20230725,161100,127084934,378,378,378,378,0
|
|
20230725,161000,127084934,378,378,378,378,0
|
|
20230725,160900,127084934,378,378,378,378,0
|
|
20230725,160800,127084934,378,378,378,378,0
|
|
20230725,160700,127084934,378,378,378,378,0
|
|
20230725,160600,127084934,378,378,378,378,0
|
|
20230725,160500,127084934,378,378,378,378,0
|
|
20230725,160400,127084934,378,378,378,378,0
|
|
20230725,160300,127084934,378,378,378,378,0
|
|
20230725,160200,127084934,378,378,378,378,0
|
|
20230725,160100,127084934,378,378,378,378,0
|
|
20230725,160000,127084934,378,378,378,378,0
|
|
20230725,155900,127084934,378,378,378,378,0
|
|
20230725,155800,127084934,378,378,378,378,0
|
|
20230725,155700,127084934,378,378,378,378,0
|
|
20230725,155600,127084934,378,378,378,378,17862
|
|
20230725,155500,127084934,378,378,378,378,0
|
|
20230725,155400,127084934,378,378,378,378,0
|
|
20230725,155300,127084934,378,378,378,378,0
|
|
20230725,155200,127084934,378,378,378,378,0
|
|
20230725,155100,127084934,378,378,378,378,0
|
|
20230725,155000,127084934,378,378,378,378,0
|
|
20230725,154900,127084934,378,378,378,378,0
|
|
20230725,154800,127084934,378,378,378,378,0
|
|
20230725,154700,127084934,378,378,378,378,0
|
|
20230725,154600,127084934,378,378,378,378,0
|
|
20230725,154500,127084934,378,378,378,378,0
|
|
20230725,154400,127084934,378,378,378,378,0
|
|
20230725,154300,127084934,378,378,378,378,0
|
|
20230725,154200,127084934,378,378,378,378,0
|
|
20230725,154100,127084934,378,378,378,378,0
|
|
20230725,154000,127084934,378,378,378,378,0
|
|
20230725,153900,127084934,378,378,378,378,0
|
|
20230725,153800,127084934,378,378,378,378,0
|
|
20230725,153700,127084934,378,378,378,378,0
|
|
20230725,153600,127084934,378,378,378,378,0
|
|
20230725,153500,127084934,378,378,378,378,0
|
|
20230725,153400,127084934,378,378,378,378,0
|
|
20230725,153300,127084934,378,378,378,378,0
|
|
20230725,153200,127084934,378,378,378,378,0
|
|
20230725,153100,127084934,378,378,378,378,0
|
|
20230725,153000,127084934,378,378,378,378,17862
|
|
20230725,152900,120333098,380,380,380,380,0
|
|
20230725,152800,120333098,380,380,380,380,0
|
|
20230725,152700,120333098,380,380,380,380,0
|
|
20230725,152600,120333098,380,380,380,380,0
|
|
20230725,152500,120333098,380,380,380,380,0
|
|
20230725,152400,120333098,380,380,380,380,0
|
|
20230725,152300,120333098,380,380,380,380,0
|
|
20230725,152200,120333098,380,380,380,380,0
|
|
20230725,152100,120333098,380,380,380,380,0
|
|
20230725,152000,120333098,380,380,380,380,0
|
|
20230725,151900,120333098,380,380,380,380,11
|
|
20230725,151800,120328918,378,379,379,378,5000
|
|
20230725,151700,118438451,380,380,380,380,88
|
|
20230725,151600,118405011,380,380,380,380,10
|
|
20230725,151500,118401211,380,379,380,379,23
|
|
20230725,151400,118392493,380,380,380,380,681
|
|
20230725,151300,118133713,380,380,380,380,200
|
|
20230725,151200,118057713,380,380,380,380,10
|
|
20230725,151100,118053913,380,380,380,380,44
|
|
20230725,151000,118037193,380,380,380,380,66
|
|
20230725,150900,118012113,380,380,380,380,830
|
|
20230725,150800,117696713,379,379,380,379,111
|
|
20230725,150700,117654544,378,378,378,378,1
|
|
20230725,150600,117654166,380,380,380,380,18
|
|
20230725,150500,117647326,378,378,378,378,0
|
|
20230725,150400,117647326,378,378,378,378,0
|
|
20230725,150300,117647326,378,380,381,378,102
|
|
20230725,150200,117608764,381,381,381,381,0
|
|
20230725,150100,117608764,381,381,381,381,0
|
|
20230725,150000,117608764,381,380,381,380,6500
|
|
20230725,145900,115135832,380,379,380,379,9
|
|
20230725,145800,115132420,380,379,380,379,2
|
|
20230725,145700,115131661,378,380,380,378,11
|
|
20230725,145600,115127483,380,380,380,380,0
|
|
20230725,145500,115127483,380,380,380,380,1
|
|
20230725,145400,115127103,379,379,379,379,7
|
|
20230725,145300,115124450,380,380,380,378,160
|
|
20230725,145200,115063666,378,378,380,378,4221
|
|
20230725,145100,113468126,378,379,379,378,4
|
|
20230725,145000,113466611,381,381,381,381,34
|
|
20230725,144900,113453657,381,381,381,381,0
|
|
20230725,144800,113453657,381,381,381,381,1
|
|
20230725,144700,113453276,378,378,378,378,1
|
|
20230725,144600,113452898,381,381,381,381,0
|
|
20230725,144500,113452898,381,379,381,379,7522
|
|
20230725,144400,110602058,381,381,381,381,0
|
|
20230725,144300,110602058,381,381,381,381,0
|
|
20230725,144200,110602058,381,381,381,381,0
|
|
20230725,144100,110602058,381,381,381,381,0
|
|
20230725,144000,110602058,381,381,381,381,0
|
|
20230725,143900,110602058,381,381,381,381,0
|
|
20230725,143800,110602058,381,380,381,380,12
|
|
20230725,143700,110597497,380,380,381,380,27
|
|
20230725,143600,110587236,380,380,380,380,43
|
|
20230725,143500,110570896,380,380,380,380,21
|
|
20230725,143400,110562916,381,381,381,381,0
|
|
20230725,143300,110562916,381,381,381,381,0
|
|
20230725,143200,110562916,381,381,381,381,0
|
|
20230725,143100,110562916,381,381,381,381,1
|
|
20230725,143000,110562535,379,379,379,379,0
|
|
20230725,142900,110562535,379,379,379,379,1
|
|
20230725,142800,110562156,380,380,380,380,3000
|
|
20230725,142700,109422156,380,380,380,380,0
|
|
20230725,142600,109422156,380,380,380,380,0
|
|
20230725,142500,109422156,380,380,380,380,0
|
|
20230725,142400,109422156,380,380,380,380,50
|
|
20230725,142300,109403156,380,380,380,380,1
|
|
20230725,142200,109402776,380,380,380,380,0
|
|
20230725,142100,109402776,380,380,380,380,1
|
|
20230725,142000,109402396,379,379,379,379,0
|
|
20230725,141900,109402396,379,379,379,379,1
|
|
20230725,141800,109402017,381,380,381,380,65
|
|
20230725,141700,109377316,380,380,380,380,0
|
|
20230725,141600,109377316,380,380,380,380,0
|
|
20230725,141500,109377316,380,380,380,380,11
|
|
20230725,141400,109373136,381,381,381,381,0
|
|
20230725,141300,109373136,381,380,381,379,51
|
|
20230725,141200,109353739,381,381,381,381,1
|
|
20230725,141100,109353358,381,381,381,381,318
|
|
20230725,141000,109232200,380,380,380,380,0
|
|
20230725,140900,109232200,380,380,380,380,11
|
|
20230725,140800,109228020,381,381,381,381,0
|
|
20230725,140700,109228020,381,381,381,381,0
|
|
20230725,140600,109228020,381,381,381,381,1
|
|
20230725,140500,109227639,381,381,381,381,1
|
|
20230725,140400,109227258,380,380,380,380,137
|
|
20230725,140300,109175198,382,382,382,382,1
|
|
20230725,140200,109174816,380,380,380,379,1866
|
|
20230725,140100,108465737,379,379,379,379,1
|
|
20230725,140000,108465358,380,379,380,379,51
|
|
20230725,135900,108446028,382,382,382,382,0
|
|
20230725,135800,108446028,382,382,382,382,0
|
|
20230725,135700,108446028,382,379,382,379,112
|
|
20230725,135600,108403577,382,380,382,380,46
|
|
20230725,135500,108386095,380,380,380,380,2000
|
|
20230725,135400,107626095,380,380,380,380,0
|
|
20230725,135300,107626095,380,380,380,380,1900
|
|
20230725,135200,106904095,380,380,380,380,1001
|
|
20230725,135100,106523715,379,379,379,379,5765
|
|
20230725,135000,104338780,380,380,380,380,0
|
|
20230725,134900,104338780,380,380,380,380,3083
|
|
20230725,134800,103167240,382,382,382,382,0
|
|
20230725,134700,103167240,382,382,382,382,0
|
|
20230725,134600,103167240,382,382,382,382,0
|
|
20230725,134500,103167240,382,382,382,382,1
|
|
20230725,134400,103166858,381,381,381,381,1231
|
|
20230725,134300,102697847,381,380,381,380,2018
|
|
20230725,134200,101930006,381,381,381,381,1
|
|
20230725,134100,101929625,379,379,379,379,1
|
|
20230725,134000,101929246,379,380,380,379,11
|
|
20230725,133900,101925067,381,381,381,381,1
|
|
20230725,133800,101924686,379,379,379,379,1158
|
|
20230725,133700,101485804,379,380,380,379,51
|
|
20230725,133600,101466425,381,381,381,381,10000
|
|
20230725,133500,97656425,379,379,379,379,0
|
|
20230725,133400,97656425,379,379,379,379,0
|
|
20230725,133300,97656425,379,379,379,379,600
|
|
20230725,133200,97429025,379,379,379,379,0
|
|
20230725,133100,97429025,379,380,380,379,1019
|
|
20230725,133000,97041824,380,380,380,380,0
|
|
20230725,132900,97041824,380,380,380,380,2000
|
|
20230725,132800,96281824,380,380,380,380,4
|
|
20230725,132700,96280304,380,380,380,380,21
|
|
20230725,132600,96272324,379,379,379,379,0
|
|
20230725,132500,96272324,379,379,379,379,7
|
|
20230725,132400,96269671,380,380,380,380,0
|
|
20230725,132300,96269671,380,379,380,378,70
|
|
20230725,132200,96243141,379,379,379,379,3029
|
|
20230725,132100,95095150,379,379,379,379,0
|
|
20230725,132000,95095150,379,379,379,379,0
|
|
20230725,131900,95095150,379,379,379,379,0
|
|
20230725,131800,95095150,379,379,379,379,0
|
|
20230725,131700,95095150,379,379,379,379,3011
|
|
20230725,131600,93953981,378,379,379,378,119
|
|
20230725,131500,93908883,379,379,379,379,37
|
|
20230725,131400,93894860,379,379,379,379,49
|
|
20230725,131300,93876289,379,379,379,379,55
|
|
20230725,131200,93855444,379,379,379,379,10
|
|
20230725,131100,93851654,378,378,378,378,1
|
|
20230725,131000,93851276,379,379,379,379,41
|
|
20230725,130900,93835737,379,379,379,379,1
|
|
20230725,130800,93835358,379,379,379,379,120
|
|
20230725,130700,93789878,378,378,378,378,22
|
|
20230725,130600,93781562,378,381,381,378,2
|
|
20230725,130500,93780803,381,378,381,378,7
|
|
20230725,130400,93778154,378,379,379,378,5
|
|
20230725,130300,93776260,378,378,378,378,0
|
|
20230725,130200,93776260,378,378,378,378,0
|
|
20230725,130100,93776260,378,378,378,378,1526
|
|
20230725,130000,93199432,379,379,379,379,0
|
|
20230725,125900,93199432,379,379,379,379,6634
|
|
20230725,125800,90685146,379,380,380,379,15
|
|
20230725,125700,90679451,379,379,379,379,4600
|
|
20230725,125600,88936051,379,379,379,379,1
|
|
20230725,125500,88935672,380,380,380,380,0
|
|
20230725,125400,88935672,380,380,380,380,0
|
|
20230725,125300,88935672,380,379,380,379,3109
|
|
20230725,125200,87754361,379,379,379,379,1000
|
|
20230725,125100,87375361,379,379,379,379,0
|
|
20230725,125000,87375361,379,379,379,379,0
|
|
20230725,124900,87375361,379,380,380,379,116
|
|
20230725,124800,87331284,380,379,380,379,510
|
|
20230725,124700,87137984,380,379,380,379,5
|
|
20230725,124600,87136088,379,380,380,379,555
|
|
20230725,124500,86925688,380,380,380,380,3010
|
|
20230725,124400,85781888,380,380,380,380,0
|
|
20230725,124300,85781888,380,380,380,380,0
|
|
20230725,124200,85781888,380,380,380,380,1
|
|
20230725,124100,85781508,380,380,380,380,0
|
|
20230725,124000,85781508,380,381,381,380,824
|
|
20230725,123900,85468387,380,380,380,380,0
|
|
20230725,123800,85468387,380,380,380,380,1000
|
|
20230725,123700,85088387,380,380,380,380,0
|
|
20230725,123600,85088387,380,380,380,380,0
|
|
20230725,123500,85088387,380,379,380,379,2338
|
|
20230725,123400,84201385,379,379,379,379,50
|
|
20230725,123300,84182435,380,380,380,380,0
|
|
20230725,123200,84182435,380,380,380,380,0
|
|
20230725,123100,84182435,380,380,380,380,0
|
|
20230725,123000,84182435,380,380,380,380,0
|
|
20230725,122900,84182435,380,380,380,380,1
|
|
20230725,122800,84182055,380,380,380,380,800
|
|
20230725,122700,83878055,379,380,380,379,120
|
|
20230725,122600,83832555,380,380,380,380,280
|
|
20230725,122500,83726155,379,379,379,379,25
|
|
20230725,122400,83716680,380,379,380,379,550
|
|
20230725,122300,83507730,380,380,380,380,1
|
|
20230725,122200,83507350,379,379,379,379,2
|
|
20230725,122100,83506592,380,380,380,380,0
|
|
20230725,122000,83506592,380,380,380,380,1
|
|
20230725,121900,83506212,379,380,380,379,1157
|
|
20230725,121800,83066707,379,379,379,379,1670
|
|
20230725,121700,82433777,380,380,380,380,0
|
|
20230725,121600,82433777,380,380,380,380,0
|
|
20230725,121500,82433777,380,380,380,380,0
|
|
20230725,121400,82433777,380,380,380,380,0
|
|
20230725,121300,82433777,380,380,380,380,7900
|
|
20230725,121200,79431777,379,379,379,379,0
|
|
20230725,121100,79431777,379,379,379,379,263
|
|
20230725,121000,79332100,380,380,380,380,0
|
|
20230725,120900,79332100,380,380,380,380,0
|
|
20230725,120800,79332100,380,380,380,380,2
|
|
20230725,120700,79331340,380,380,380,380,0
|
|
20230725,120600,79331340,380,380,380,380,1
|
|
20230725,120500,79330960,379,379,379,379,0
|
|
20230725,120400,79330960,379,380,380,379,2
|
|
20230725,120300,79330201,380,380,380,380,0
|
|
20230725,120200,79330201,380,380,380,380,0
|
|
20230725,120100,79330201,380,380,380,380,1
|
|
20230725,120000,79329821,378,378,378,378,0
|
|
20230725,115900,79329821,378,378,378,378,993
|
|
20230725,115800,78954467,378,378,378,378,0
|
|
20230725,115700,78954467,378,378,378,378,0
|
|
20230725,115600,78954467,378,378,378,378,0
|
|
20230725,115500,78954467,378,378,378,378,0
|
|
20230725,115400,78954467,378,378,378,378,1
|
|
20230725,115300,78954089,379,379,379,379,1
|
|
20230725,115200,78953710,378,378,378,378,1
|
|
20230725,115100,78953332,380,380,380,380,0
|
|
20230725,115000,78953332,380,378,380,378,602
|
|
20230725,114900,78725174,378,377,378,377,2444
|
|
20230725,114800,77802342,377,378,378,377,10001
|
|
20230725,114700,74031690,378,378,378,378,1
|
|
20230725,114600,74031312,379,379,379,379,0
|
|
20230725,114500,74031312,379,379,379,379,1
|
|
20230725,114400,74030933,380,378,380,378,4732
|
|
20230725,114300,72242223,377,377,377,377,41
|
|
20230725,114200,72226766,378,378,378,378,16908
|
|
20230725,114100,65835542,378,378,378,378,0
|
|
20230725,114000,65835542,378,378,378,378,0
|
|
20230725,113900,65835542,378,378,378,378,0
|
|
20230725,113800,65835542,378,378,378,378,0
|
|
20230725,113700,65835542,378,378,378,378,0
|
|
20230725,113600,65835542,378,378,378,378,0
|
|
20230725,113500,65835542,378,378,378,378,0
|
|
20230725,113400,65835542,378,378,378,378,0
|
|
20230725,113300,65835542,378,378,378,378,1000
|
|
20230725,113200,65457542,378,378,378,378,2
|
|
20230725,113100,65456786,378,381,381,378,15
|
|
20230725,113000,65451074,378,378,378,378,0
|
|
20230725,112900,65451074,378,378,378,378,100
|
|
20230725,112800,65413274,379,379,379,379,0
|
|
20230725,112700,65413274,379,379,379,379,231
|
|
20230725,112600,65325725,379,379,379,379,8600
|
|
20230725,112500,62066325,379,380,381,379,14
|
|
20230725,112400,62060996,380,381,381,380,5506
|
|
20230725,112300,59968715,381,381,381,381,0
|
|
20230725,112200,59968715,381,381,381,381,129
|
|
20230725,112100,59919566,381,381,381,381,0
|
|
20230725,112000,59919566,381,381,381,381,1
|
|
20230725,111900,59919185,380,380,380,380,72
|
|
20230725,111800,59891825,379,380,380,379,8684
|
|
20230725,111700,56598122,381,381,381,381,4
|
|
20230725,111600,56596598,380,380,380,380,0
|
|
20230725,111500,56596598,380,380,380,380,0
|
|
20230725,111400,56596598,380,381,381,380,20
|
|
20230725,111300,56588980,381,381,381,381,0
|
|
20230725,111200,56588980,381,381,381,381,0
|
|
20230725,111100,56588980,381,381,381,381,2
|
|
20230725,111000,56588218,381,381,381,381,0
|
|
20230725,110900,56588218,381,381,381,381,0
|
|
20230725,110800,56588218,381,381,381,381,1
|
|
20230725,110700,56587837,380,380,380,380,331
|
|
20230725,110600,56462057,380,380,380,380,1
|
|
20230725,110500,56461677,380,380,380,380,63
|
|
20230725,110400,56437737,380,380,380,380,0
|
|
20230725,110300,56437737,380,380,380,380,0
|
|
20230725,110200,56437737,380,380,380,380,0
|
|
20230725,110100,56437737,380,380,380,380,0
|
|
20230725,110000,56437737,380,383,383,380,4
|
|
20230725,105900,56436211,383,383,383,383,0
|
|
20230725,105800,56436211,383,383,383,383,12
|
|
20230725,105700,56431615,379,379,379,379,0
|
|
20230725,105600,56431615,379,383,383,379,204
|
|
20230725,105500,56354287,379,382,384,379,2008
|
|
20230725,105400,55583953,382,380,382,380,7
|
|
20230725,105300,55581282,379,379,379,379,15000
|
|
20230725,105200,49896282,378,378,378,378,0
|
|
20230725,105100,49896282,378,381,381,378,1380
|
|
20230725,105000,49370522,381,381,382,381,269
|
|
20230725,104900,49267922,381,381,381,381,1469
|
|
20230725,104800,48708233,381,378,381,378,4
|
|
20230725,104700,48706715,380,379,380,379,17258
|
|
20230725,104600,42155863,380,380,380,380,10
|
|
20230725,104500,42152063,380,380,380,380,100
|
|
20230725,104400,42114063,380,380,380,380,0
|
|
20230725,104300,42114063,380,380,380,380,0
|
|
20230725,104200,42114063,380,380,380,380,0
|
|
20230725,104100,42114063,380,380,380,380,5
|
|
20230725,104000,42112163,379,379,379,379,0
|
|
20230725,103900,42112163,379,379,379,379,0
|
|
20230725,103800,42112163,379,380,380,379,30
|
|
20230725,103700,42100767,380,380,380,380,0
|
|
20230725,103600,42100767,380,380,380,380,0
|
|
20230725,103500,42100767,380,380,380,380,8
|
|
20230725,103400,42097727,379,379,379,379,20
|
|
20230725,103300,42090147,379,379,379,379,1
|
|
20230725,103200,42089768,379,379,379,379,11
|
|
20230725,103100,42085599,380,378,380,378,11
|
|
20230725,103000,42081439,381,381,381,378,10530
|
|
20230725,102900,38098762,379,379,379,379,3
|
|
20230725,102800,38097625,380,380,380,380,1
|
|
20230725,102700,38097245,379,379,379,379,0
|
|
20230725,102600,38097245,379,379,379,379,0
|
|
20230725,102500,38097245,379,379,379,379,0
|
|
20230725,102400,38097245,379,379,379,379,0
|
|
20230725,102300,38097245,379,379,379,379,0
|
|
20230725,102200,38097245,379,379,379,379,0
|
|
20230725,102100,38097245,379,379,379,379,627
|
|
20230725,102000,37859612,381,381,381,381,1
|
|
20230725,101900,37859231,380,380,380,380,21503
|
|
20230725,101800,29688091,383,383,383,383,0
|
|
20230725,101700,29688091,383,383,383,383,0
|
|
20230725,101600,29688091,383,383,383,383,0
|
|
20230725,101500,29688091,383,383,383,383,0
|
|
20230725,101400,29688091,383,382,383,382,119
|
|
20230725,101300,29642564,382,382,382,382,0
|
|
20230725,101200,29642564,382,382,382,382,100
|
|
20230725,101100,29604364,382,382,382,382,9
|
|
20230725,101000,29600926,380,380,380,380,0
|
|
20230725,100900,29600926,380,381,381,380,1000
|
|
20230725,100800,29220198,381,381,381,381,0
|
|
20230725,100700,29220198,381,381,381,381,0
|
|
20230725,100600,29220198,381,381,381,381,0
|
|
20230725,100500,29220198,381,381,381,381,2
|
|
20230725,100400,29219436,381,381,381,381,1
|
|
20230725,100300,29219055,382,382,382,382,0
|
|
20230725,100200,29219055,382,382,382,382,0
|
|
20230725,100100,29219055,382,382,382,382,0
|
|
20230725,100000,29219055,382,382,382,382,500
|
|
20230725,095900,29028055,381,381,381,381,9
|
|
20230725,095800,29024626,382,382,382,382,100
|
|
20230725,095700,28986426,380,380,380,380,0
|
|
20230725,095600,28986426,380,380,380,380,0
|
|
20230725,095500,28986426,380,380,380,380,0
|
|
20230725,095400,28986426,380,380,380,380,0
|
|
20230725,095300,28986426,380,380,380,380,1348
|
|
20230725,095200,28474186,380,380,380,380,3
|
|
20230725,095100,28473046,382,382,382,382,8
|
|
20230725,095000,28469990,381,381,381,381,80
|
|
20230725,094900,28439510,380,382,382,380,7116
|
|
20230725,094800,25728225,382,382,382,382,0
|
|
20230725,094700,25728225,382,382,382,382,1
|
|
20230725,094600,25727843,382,382,382,382,1
|
|
20230725,094500,25727461,381,381,381,381,0
|
|
20230725,094400,25727461,381,381,381,381,1
|
|
20230725,094300,25727080,383,383,383,383,6
|
|
20230725,094200,25724782,383,382,383,382,2048
|
|
20230725,094100,24942445,382,382,382,382,0
|
|
20230725,094000,24942445,382,382,382,382,0
|
|
20230725,093900,24942445,382,384,384,382,923
|
|
20230725,093800,24588017,383,385,385,383,535
|
|
20230725,093700,24382046,385,383,385,383,2000
|
|
20230725,093600,23612054,385,385,385,385,3
|
|
20230725,093500,23610899,385,385,385,385,1
|
|
20230725,093400,23610514,385,385,385,385,125
|
|
20230725,093300,23562389,385,383,385,383,2002
|
|
20230725,093200,22795621,382,382,382,382,0
|
|
20230725,093100,22795621,382,382,382,382,561
|
|
20230725,093000,22581319,382,382,382,382,0
|
|
20230725,092900,22581319,382,382,382,382,4
|
|
20230725,092800,22579791,382,382,382,382,3437
|
|
20230725,092700,21266857,382,382,382,382,3
|
|
20230725,092600,21265711,382,383,383,382,1608
|
|
20230725,092500,20649857,384,384,384,384,2
|
|
20230725,092400,20649089,384,384,384,384,1
|
|
20230725,092300,20648705,384,384,385,384,151
|
|
20230725,092200,20590715,383,383,383,383,13
|
|
20230725,092100,20585736,383,383,383,383,2
|
|
20230725,092000,20584970,381,381,381,381,0
|
|
20230725,091900,20584970,381,381,381,381,0
|
|
20230725,091800,20584970,381,381,381,381,0
|
|
20230725,091700,20584970,381,381,381,381,0
|
|
20230725,091600,20584970,381,381,381,381,0
|
|
20230725,091500,20584970,381,381,381,381,500
|
|
20230725,091400,20394470,381,381,381,381,0
|
|
20230725,091300,20394470,381,382,387,381,13412
|
|
20230725,091200,15241896,380,380,380,380,4465
|
|
20230725,091100,13545196,379,379,379,379,6512
|
|
20230725,091000,11077148,380,380,380,380,5531
|
|
20230725,090900,8975368,380,380,380,380,0
|
|
20230725,090800,8975368,380,381,381,380,2020
|
|
20230725,090700,8205768,380,380,380,379,249
|
|
20230725,090600,8111151,380,380,380,380,80
|
|
20230725,090500,8080751,380,380,380,380,2000
|
|
20230725,090400,7320751,380,381,381,380,4422
|
|
20230725,090300,5640319,381,383,383,381,8198
|
|
20230725,090200,2510836,383,383,383,383,1091
|
|
20230725,090100,2092983,383,386,386,383,2
|
|
20230725,090000,2092214,382,382,382,382,5476
|