606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190300,403136120,982,982,982,982,10293
|
|
20230725,190200,403136120,982,982,982,982,0
|
|
20230725,190100,403136120,982,982,982,982,0
|
|
20230725,190000,403136120,982,982,982,982,0
|
|
20230725,185900,403136120,982,982,982,982,0
|
|
20230725,185800,403136120,982,982,982,982,0
|
|
20230725,185700,403136120,982,982,982,982,0
|
|
20230725,185600,403136120,982,982,982,982,0
|
|
20230725,185500,403136120,982,982,982,982,0
|
|
20230725,185400,403136120,982,982,982,982,0
|
|
20230725,185300,403136120,982,982,982,982,0
|
|
20230725,185200,403136120,982,982,982,982,0
|
|
20230725,185100,403136120,982,982,982,982,0
|
|
20230725,185000,403136120,982,982,982,982,0
|
|
20230725,184900,403136120,982,982,982,982,0
|
|
20230725,184800,403136120,982,982,982,982,0
|
|
20230725,184700,403136120,982,982,982,982,0
|
|
20230725,184600,403136120,982,982,982,982,0
|
|
20230725,184500,403136120,982,982,982,982,0
|
|
20230725,184400,403136120,982,982,982,982,0
|
|
20230725,184300,403136120,982,982,982,982,0
|
|
20230725,184200,403136120,982,982,982,982,0
|
|
20230725,184100,403136120,982,982,982,982,0
|
|
20230725,184000,403136120,982,982,982,982,0
|
|
20230725,183900,403136120,982,982,982,982,0
|
|
20230725,183800,403136120,982,982,982,982,0
|
|
20230725,183700,403136120,982,982,982,982,0
|
|
20230725,183600,403136120,982,982,982,982,0
|
|
20230725,183500,403136120,982,982,982,982,0
|
|
20230725,183400,403136120,982,982,982,982,0
|
|
20230725,183300,403136120,982,982,982,982,10293
|
|
20230725,183200,403136120,982,982,982,982,0
|
|
20230725,183100,403136120,982,982,982,982,0
|
|
20230725,183000,403136120,982,982,982,982,0
|
|
20230725,182900,403136120,982,982,982,982,0
|
|
20230725,182800,403136120,982,982,982,982,0
|
|
20230725,182700,403136120,982,982,982,982,0
|
|
20230725,182600,403136120,982,982,982,982,0
|
|
20230725,182500,403136120,982,982,982,982,0
|
|
20230725,182400,403136120,982,982,982,982,0
|
|
20230725,182300,403136120,982,982,982,982,0
|
|
20230725,182200,403136120,982,982,982,982,0
|
|
20230725,182100,403136120,982,982,982,982,0
|
|
20230725,182000,403136120,982,982,982,982,0
|
|
20230725,181900,403136120,982,982,982,982,0
|
|
20230725,181800,403136120,982,982,982,982,0
|
|
20230725,181700,403136120,982,982,982,982,0
|
|
20230725,181600,403136120,982,982,982,982,0
|
|
20230725,181500,403136120,982,982,982,982,0
|
|
20230725,181400,403136120,982,982,982,982,0
|
|
20230725,181300,403136120,982,982,982,982,0
|
|
20230725,181200,403136120,982,982,982,982,0
|
|
20230725,181100,403136120,982,982,982,982,0
|
|
20230725,181000,403136120,982,982,982,982,0
|
|
20230725,180900,403136120,982,982,982,982,0
|
|
20230725,180800,403136120,982,982,982,982,0
|
|
20230725,180700,403136120,982,982,982,982,0
|
|
20230725,180600,403136120,982,982,982,982,0
|
|
20230725,180500,403136120,982,982,982,982,0
|
|
20230725,180400,403136120,982,982,982,982,0
|
|
20230725,180300,403136120,982,982,982,982,10293
|
|
20230725,180200,403136120,982,982,982,982,0
|
|
20230725,180100,403136120,982,982,982,982,0
|
|
20230725,180000,403136120,982,982,982,982,0
|
|
20230725,175900,403136120,982,982,982,982,0
|
|
20230725,175800,403136120,982,982,982,982,0
|
|
20230725,175700,403136120,982,982,982,982,0
|
|
20230725,175600,403136120,982,982,982,982,0
|
|
20230725,175500,403136120,982,982,982,982,0
|
|
20230725,175400,403136120,982,982,982,982,0
|
|
20230725,175300,403136120,982,982,982,982,0
|
|
20230725,175200,403136120,982,982,982,982,0
|
|
20230725,175100,403136120,982,982,982,982,0
|
|
20230725,175000,403136120,982,982,982,982,0
|
|
20230725,174900,403136120,982,982,982,982,0
|
|
20230725,174800,403136120,982,982,982,982,0
|
|
20230725,174700,403136120,982,982,982,982,0
|
|
20230725,174600,403136120,982,982,982,982,0
|
|
20230725,174500,403136120,982,982,982,982,0
|
|
20230725,174400,403136120,982,982,982,982,0
|
|
20230725,174300,403136120,982,982,982,982,0
|
|
20230725,174200,403136120,982,982,982,982,0
|
|
20230725,174100,403136120,982,982,982,982,0
|
|
20230725,174000,403136120,982,982,982,982,0
|
|
20230725,173900,403136120,982,982,982,982,0
|
|
20230725,173800,403136120,982,982,982,982,0
|
|
20230725,173700,403136120,982,982,982,982,0
|
|
20230725,173600,403136120,982,982,982,982,0
|
|
20230725,173500,403136120,982,982,982,982,0
|
|
20230725,173400,403136120,982,982,982,982,0
|
|
20230725,173300,403136120,982,982,982,982,10293
|
|
20230725,173200,403136120,982,982,982,982,0
|
|
20230725,173100,403136120,982,982,982,982,0
|
|
20230725,173000,403136120,982,982,982,982,0
|
|
20230725,172900,403136120,982,982,982,982,0
|
|
20230725,172800,403136120,982,982,982,982,0
|
|
20230725,172700,403136120,982,982,982,982,0
|
|
20230725,172600,403136120,982,982,982,982,0
|
|
20230725,172500,403136120,982,982,982,982,0
|
|
20230725,172400,403136120,982,982,982,982,0
|
|
20230725,172300,403136120,982,982,982,982,0
|
|
20230725,172200,403136120,982,982,982,982,0
|
|
20230725,172100,403136120,982,982,982,982,0
|
|
20230725,172000,403136120,982,982,982,982,0
|
|
20230725,171900,403136120,982,982,982,982,0
|
|
20230725,171800,403136120,982,982,982,982,0
|
|
20230725,171700,403136120,982,982,982,982,0
|
|
20230725,171600,403136120,982,982,982,982,0
|
|
20230725,171500,403136120,982,982,982,982,0
|
|
20230725,171400,403136120,982,982,982,982,0
|
|
20230725,171300,403136120,982,982,982,982,0
|
|
20230725,171200,403136120,982,982,982,982,0
|
|
20230725,171100,403136120,982,982,982,982,0
|
|
20230725,171000,403136120,982,982,982,982,0
|
|
20230725,170900,403136120,982,982,982,982,0
|
|
20230725,170800,403136120,982,982,982,982,0
|
|
20230725,170700,403136120,982,982,982,982,0
|
|
20230725,170600,403136120,982,982,982,982,0
|
|
20230725,170500,403136120,982,982,982,982,0
|
|
20230725,170400,403136120,982,982,982,982,0
|
|
20230725,170300,403136120,982,982,982,982,10293
|
|
20230725,170200,403136120,982,982,982,982,0
|
|
20230725,170100,403136120,982,982,982,982,0
|
|
20230725,170000,403136120,982,982,982,982,0
|
|
20230725,165900,403136120,982,982,982,982,0
|
|
20230725,165800,403136120,982,982,982,982,0
|
|
20230725,165700,403136120,982,982,982,982,0
|
|
20230725,165600,403136120,982,982,982,982,0
|
|
20230725,165500,403136120,982,982,982,982,0
|
|
20230725,165400,403136120,982,982,982,982,0
|
|
20230725,165300,403136120,982,982,982,982,0
|
|
20230725,165200,403136120,982,982,982,982,0
|
|
20230725,165100,403136120,982,982,982,982,0
|
|
20230725,165000,403136120,982,982,982,982,0
|
|
20230725,164900,403136120,982,982,982,982,0
|
|
20230725,164800,403136120,982,982,982,982,0
|
|
20230725,164700,403136120,982,982,982,982,0
|
|
20230725,164600,403136120,982,982,982,982,0
|
|
20230725,164500,403136120,982,982,982,982,0
|
|
20230725,164400,403136120,982,982,982,982,0
|
|
20230725,164300,403136120,982,982,982,982,0
|
|
20230725,164200,403136120,982,982,982,982,0
|
|
20230725,164100,403136120,982,982,982,982,0
|
|
20230725,164000,403136120,982,982,982,982,0
|
|
20230725,163900,403136120,982,982,982,982,0
|
|
20230725,163800,403136120,982,982,982,982,0
|
|
20230725,163700,403136120,982,982,982,982,0
|
|
20230725,163600,403136120,982,982,982,982,0
|
|
20230725,163500,403136120,982,982,982,982,0
|
|
20230725,163400,403136120,982,982,982,982,0
|
|
20230725,163300,403136120,982,982,982,982,10293
|
|
20230725,163200,403136120,982,982,982,982,0
|
|
20230725,163100,403136120,982,982,982,982,0
|
|
20230725,163000,403136120,982,982,982,982,0
|
|
20230725,162900,403136120,982,982,982,982,0
|
|
20230725,162800,403136120,982,982,982,982,0
|
|
20230725,162700,403136120,982,982,982,982,0
|
|
20230725,162600,403136120,982,982,982,982,0
|
|
20230725,162500,403136120,982,982,982,982,0
|
|
20230725,162400,403136120,982,982,982,982,0
|
|
20230725,162300,403136120,982,982,982,982,0
|
|
20230725,162200,403136120,982,982,982,982,0
|
|
20230725,162100,403136120,982,982,982,982,0
|
|
20230725,162000,403136120,982,982,982,982,0
|
|
20230725,161900,403136120,982,982,982,982,0
|
|
20230725,161800,403136120,982,982,982,982,0
|
|
20230725,161700,403136120,982,982,982,982,0
|
|
20230725,161600,403136120,982,982,982,982,0
|
|
20230725,161500,403136120,982,982,982,982,0
|
|
20230725,161400,403136120,982,982,982,982,0
|
|
20230725,161300,403136120,982,982,982,982,0
|
|
20230725,161200,403136120,982,982,982,982,0
|
|
20230725,161100,403136120,982,982,982,982,0
|
|
20230725,161000,403136120,982,982,982,982,0
|
|
20230725,160900,403136120,982,982,982,982,0
|
|
20230725,160800,403136120,982,982,982,982,0
|
|
20230725,160700,403136120,982,982,982,982,0
|
|
20230725,160600,403136120,982,982,982,982,0
|
|
20230725,160500,403136120,982,982,982,982,0
|
|
20230725,160400,403136120,982,982,982,982,0
|
|
20230725,160300,403136120,982,982,982,982,10293
|
|
20230725,160200,403136120,982,982,982,982,0
|
|
20230725,160100,403136120,982,982,982,982,0
|
|
20230725,160000,403136120,982,982,982,982,0
|
|
20230725,155900,403136120,982,982,982,982,0
|
|
20230725,155800,403136120,982,982,982,982,0
|
|
20230725,155700,403136120,982,982,982,982,0
|
|
20230725,155600,403136120,982,982,982,982,0
|
|
20230725,155500,403136120,982,982,982,982,0
|
|
20230725,155400,403136120,982,982,982,982,0
|
|
20230725,155300,403136120,982,982,982,982,0
|
|
20230725,155200,403136120,982,982,982,982,0
|
|
20230725,155100,403136120,982,982,982,982,0
|
|
20230725,155000,403136120,982,982,982,982,0
|
|
20230725,154900,403136120,982,982,982,982,0
|
|
20230725,154800,403136120,982,982,982,982,0
|
|
20230725,154700,403136120,982,982,982,982,0
|
|
20230725,154600,403136120,982,982,982,982,0
|
|
20230725,154500,403136120,982,982,982,982,0
|
|
20230725,154400,403136120,982,982,982,982,0
|
|
20230725,154300,403136120,982,982,982,982,0
|
|
20230725,154200,403136120,982,982,982,982,0
|
|
20230725,154100,403136120,982,982,982,982,0
|
|
20230725,154000,403136120,982,982,982,982,0
|
|
20230725,153900,403136120,982,982,982,982,0
|
|
20230725,153800,403136120,982,982,982,982,0
|
|
20230725,153700,403136120,982,982,982,982,0
|
|
20230725,153600,403136120,982,982,982,982,0
|
|
20230725,153500,403136120,982,982,982,982,0
|
|
20230725,153400,403136120,982,982,982,982,0
|
|
20230725,153300,403136120,982,982,982,982,10293
|
|
20230725,153200,403136120,982,982,982,982,0
|
|
20230725,153100,403136120,982,982,982,982,0
|
|
20230725,153000,403136120,982,982,982,982,10293
|
|
20230725,152900,393028394,983,983,983,983,0
|
|
20230725,152800,393028394,983,983,983,983,0
|
|
20230725,152700,393028394,983,983,983,983,0
|
|
20230725,152600,393028394,983,983,983,983,0
|
|
20230725,152500,393028394,983,983,983,983,0
|
|
20230725,152400,393028394,983,983,983,983,0
|
|
20230725,152300,393028394,983,983,983,983,0
|
|
20230725,152200,393028394,983,983,983,983,0
|
|
20230725,152100,393028394,983,983,983,983,0
|
|
20230725,152000,393028394,983,983,983,983,0
|
|
20230725,151900,393028394,983,983,983,983,2
|
|
20230725,151800,393026428,983,983,983,975,17519
|
|
20230725,151700,375927156,978,983,983,978,501
|
|
20230725,151600,375436741,982,983,983,982,211
|
|
20230725,151500,375229339,983,983,983,983,0
|
|
20230725,151400,375229339,983,983,983,983,66
|
|
20230725,151300,375164461,983,983,983,983,0
|
|
20230725,151200,375164461,983,983,984,983,4259
|
|
20230725,151100,370977863,983,984,984,983,2639
|
|
20230725,151000,368383725,983,983,984,983,165
|
|
20230725,150900,368221529,984,983,984,983,2
|
|
20230725,150800,368219562,984,984,984,983,3031
|
|
20230725,150700,365240083,984,984,984,984,5
|
|
20230725,150600,365235163,984,983,984,983,10004
|
|
20230725,150500,355401227,984,983,984,983,10001
|
|
20230725,150400,345570243,983,983,983,983,0
|
|
20230725,150300,345570243,983,983,983,983,0
|
|
20230725,150200,345570243,983,983,983,983,1
|
|
20230725,150100,345569260,984,980,984,978,1944
|
|
20230725,150000,343667010,984,984,984,984,0
|
|
20230725,145900,343667010,984,984,984,984,0
|
|
20230725,145800,343667010,984,984,984,984,0
|
|
20230725,145700,343667010,984,984,984,984,10
|
|
20230725,145600,343657170,984,984,984,984,0
|
|
20230725,145500,343657170,984,984,984,984,200
|
|
20230725,145400,343460370,984,984,984,984,100
|
|
20230725,145300,343361970,984,984,984,984,10
|
|
20230725,145200,343352130,985,985,985,985,0
|
|
20230725,145100,343352130,985,985,985,985,0
|
|
20230725,145000,343352130,985,985,985,985,0
|
|
20230725,144900,343352130,985,980,985,980,511
|
|
20230725,144800,342851309,985,985,985,985,0
|
|
20230725,144700,342851309,985,985,985,985,0
|
|
20230725,144600,342851309,985,985,985,985,0
|
|
20230725,144500,342851309,985,985,985,985,0
|
|
20230725,144400,342851309,985,985,985,985,300
|
|
20230725,144300,342555809,980,985,985,980,1003
|
|
20230725,144200,341572854,985,980,985,980,500
|
|
20230725,144100,341082849,985,985,985,985,2
|
|
20230725,144000,341080879,985,983,985,978,1709
|
|
20230725,143900,339407253,984,983,984,980,1588
|
|
20230725,143800,337849328,984,984,984,984,0
|
|
20230725,143700,337849328,984,983,984,983,5
|
|
20230725,143600,337844412,984,984,984,984,10
|
|
20230725,143500,337834572,984,984,984,984,1
|
|
20230725,143400,337833588,983,983,983,983,102
|
|
20230725,143300,337733322,984,985,985,984,4
|
|
20230725,143200,337729385,986,986,986,986,1000
|
|
20230725,143100,336743385,986,986,986,986,1
|
|
20230725,143000,336742399,986,986,986,986,3
|
|
20230725,142900,336739441,985,985,985,985,2000
|
|
20230725,142800,334769441,985,985,985,985,100
|
|
20230725,142700,334670941,986,986,986,986,0
|
|
20230725,142600,334670941,986,986,986,986,0
|
|
20230725,142500,334670941,986,986,986,986,1
|
|
20230725,142400,334669955,985,985,985,985,50
|
|
20230725,142300,334620705,985,985,985,985,2
|
|
20230725,142200,334618735,985,985,985,985,0
|
|
20230725,142100,334618735,985,985,986,985,1832
|
|
20230725,142000,332814214,985,986,986,985,1571
|
|
20230725,141900,331265258,986,985,986,985,3119
|
|
20230725,141800,328190425,986,986,986,986,0
|
|
20230725,141700,328190425,986,986,986,986,0
|
|
20230725,141600,328190425,986,986,986,986,0
|
|
20230725,141500,328190425,986,986,986,986,0
|
|
20230725,141400,328190425,986,986,986,986,0
|
|
20230725,141300,328190425,986,986,986,986,264
|
|
20230725,141200,327930121,986,986,986,986,0
|
|
20230725,141100,327930121,986,986,986,986,0
|
|
20230725,141000,327930121,986,986,986,986,0
|
|
20230725,140900,327930121,986,986,986,986,0
|
|
20230725,140800,327930121,986,985,986,985,30
|
|
20230725,140700,327900545,986,984,986,984,2511
|
|
20230725,140600,325427218,985,985,985,985,0
|
|
20230725,140500,325427218,985,985,985,985,0
|
|
20230725,140400,325427218,985,983,985,983,3
|
|
20230725,140300,325424267,983,985,985,971,27358
|
|
20230725,140200,298683301,985,981,985,980,9005
|
|
20230725,140100,289853985,985,985,985,985,0
|
|
20230725,140000,289853985,985,985,985,985,1
|
|
20230725,135900,289853000,981,984,984,981,1000
|
|
20230725,135800,288871785,985,985,985,985,0
|
|
20230725,135700,288871785,985,985,985,985,1
|
|
20230725,135600,288870800,986,986,986,986,1
|
|
20230725,135500,288869814,984,986,986,984,1050
|
|
20230725,135400,287834614,986,983,986,981,5001
|
|
20230725,135300,282928625,986,986,986,986,1
|
|
20230725,135200,282927639,985,986,986,985,54
|
|
20230725,135100,282874445,986,985,986,985,2
|
|
20230725,135000,282872474,981,981,986,981,743
|
|
20230725,134900,282143586,985,985,985,985,1
|
|
20230725,134800,282142601,986,986,986,981,102
|
|
20230725,134700,282042517,981,981,981,981,2901
|
|
20230725,134600,279196636,981,986,986,981,900
|
|
20230725,134500,278311736,986,986,986,986,260
|
|
20230725,134400,278055376,986,986,986,986,500
|
|
20230725,134300,277562376,986,986,986,986,0
|
|
20230725,134200,277562376,986,981,986,981,351
|
|
20230725,134100,277218040,981,986,986,981,1038
|
|
20230725,134000,276199747,981,985,986,981,5438
|
|
20230725,133900,270841292,985,985,985,985,0
|
|
20230725,133800,270841292,985,985,985,985,0
|
|
20230725,133700,270841292,985,985,985,985,0
|
|
20230725,133600,270841292,985,985,985,985,3742
|
|
20230725,133500,267155422,985,984,985,984,2258
|
|
20230725,133400,264931392,985,985,985,985,1000
|
|
20230725,133300,263946392,985,981,985,980,1362
|
|
20230725,133200,262611468,980,982,982,980,4509
|
|
20230725,133100,258189784,983,985,985,983,12400
|
|
20230725,133000,245977710,985,985,985,985,864
|
|
20230725,132900,245126670,985,985,985,985,201
|
|
20230725,132800,244928685,985,985,985,985,0
|
|
20230725,132700,244928685,985,985,985,985,26
|
|
20230725,132600,244903075,985,985,985,985,100
|
|
20230725,132500,244804575,985,985,985,985,60
|
|
20230725,132400,244745475,985,985,985,983,605
|
|
20230725,132300,244150730,985,984,985,983,1181
|
|
20230725,132200,242989804,985,985,985,985,101
|
|
20230725,132100,242890319,987,987,987,987,50
|
|
20230725,132000,242840969,987,987,987,987,0
|
|
20230725,131900,242840969,987,985,987,985,36
|
|
20230725,131800,242805507,985,985,985,985,250
|
|
20230725,131700,242559257,985,985,985,985,46
|
|
20230725,131600,242513947,985,985,985,985,1
|
|
20230725,131500,242512962,985,985,985,985,0
|
|
20230725,131400,242512962,985,985,985,985,0
|
|
20230725,131300,242512962,985,985,985,985,171
|
|
20230725,131200,242344527,985,985,985,985,0
|
|
20230725,131100,242344527,985,985,985,985,0
|
|
20230725,131000,242344527,985,985,985,985,0
|
|
20230725,130900,242344527,985,985,985,985,0
|
|
20230725,130800,242344527,985,985,985,985,0
|
|
20230725,130700,242344527,985,985,985,985,0
|
|
20230725,130600,242344527,985,985,985,985,0
|
|
20230725,130500,242344527,985,985,985,985,1
|
|
20230725,130400,242343542,985,985,985,985,0
|
|
20230725,130300,242343542,985,985,985,985,0
|
|
20230725,130200,242343542,985,985,985,985,9
|
|
20230725,130100,242334677,986,987,987,986,2029
|
|
20230725,130000,240333698,988,988,988,988,121
|
|
20230725,125900,240214150,987,987,987,987,11
|
|
20230725,125800,240203293,987,987,987,987,0
|
|
20230725,125700,240203293,987,987,987,987,0
|
|
20230725,125600,240203293,987,987,987,987,93
|
|
20230725,125500,240111502,987,987,987,987,2614
|
|
20230725,125400,237531484,987,987,987,987,0
|
|
20230725,125300,237531484,987,985,987,985,1377
|
|
20230725,125200,236173769,985,984,985,984,3000
|
|
20230725,125100,233218970,984,981,984,980,3001
|
|
20230725,125000,230277984,984,984,984,984,1
|
|
20230725,124900,230277000,980,980,980,980,2122
|
|
20230725,124800,228197440,980,980,980,980,2867
|
|
20230725,124700,225387780,980,980,984,980,2210
|
|
20230725,124600,223221930,984,983,984,980,5002
|
|
20230725,124500,218313606,984,984,984,984,2634
|
|
20230725,124400,215721750,985,984,985,984,500
|
|
20230725,124300,215229700,984,984,985,984,104
|
|
20230725,124200,215127264,985,985,985,985,0
|
|
20230725,124100,215127264,985,985,985,985,968
|
|
20230725,124000,214173784,985,985,985,985,0
|
|
20230725,123900,214173784,985,985,985,985,90
|
|
20230725,123800,214085134,985,985,985,985,0
|
|
20230725,123700,214085134,985,985,985,985,110
|
|
20230725,123600,213976784,985,985,985,985,0
|
|
20230725,123500,213976784,985,985,985,985,2318
|
|
20230725,123400,211693554,986,986,986,986,0
|
|
20230725,123300,211693554,986,986,986,986,0
|
|
20230725,123200,211693554,986,986,986,986,1
|
|
20230725,123100,211692568,986,986,986,986,0
|
|
20230725,123000,211692568,986,986,986,986,626
|
|
20230725,122900,211075332,987,987,987,987,0
|
|
20230725,122800,211075332,987,987,987,987,32
|
|
20230725,122700,211043748,987,987,987,987,50
|
|
20230725,122600,210994398,986,986,986,986,0
|
|
20230725,122500,210994398,986,986,986,986,0
|
|
20230725,122400,210994398,986,986,986,986,0
|
|
20230725,122300,210994398,986,986,986,986,908
|
|
20230725,122200,210099110,987,984,987,984,675
|
|
20230725,122100,209434907,984,984,984,984,50
|
|
20230725,122000,209385707,984,983,984,982,475
|
|
20230725,121900,208919144,984,984,984,984,10
|
|
20230725,121800,208909304,985,985,985,985,0
|
|
20230725,121700,208909304,985,985,985,985,1010
|
|
20230725,121600,207914454,985,985,985,985,11
|
|
20230725,121500,207903619,985,985,985,985,48
|
|
20230725,121400,207856339,987,987,987,987,5
|
|
20230725,121300,207851404,987,987,987,987,0
|
|
20230725,121200,207851404,987,987,987,987,1
|
|
20230725,121100,207850417,987,987,987,987,50
|
|
20230725,121000,207801067,987,987,987,987,232
|
|
20230725,120900,207572083,988,988,988,988,0
|
|
20230725,120800,207572083,988,988,988,988,0
|
|
20230725,120700,207572083,988,988,988,988,95
|
|
20230725,120600,207478223,988,988,988,988,100
|
|
20230725,120500,207379423,988,988,988,988,0
|
|
20230725,120400,207379423,988,988,988,988,2
|
|
20230725,120300,207377447,984,988,988,984,536
|
|
20230725,120200,206847883,988,985,988,985,500
|
|
20230725,120100,206353941,984,984,984,984,10
|
|
20230725,120000,206344101,983,983,983,983,0
|
|
20230725,115900,206344101,983,987,987,976,20575
|
|
20230725,115800,186150245,988,988,988,988,0
|
|
20230725,115700,186150245,988,988,988,988,0
|
|
20230725,115600,186150245,988,987,988,985,100
|
|
20230725,115500,186051726,988,988,988,988,1
|
|
20230725,115400,186050738,988,988,988,988,3
|
|
20230725,115300,186047774,989,989,989,989,68
|
|
20230725,115200,185980522,989,989,989,989,9
|
|
20230725,115100,185971621,989,989,989,989,10
|
|
20230725,115000,185961731,989,989,989,989,18
|
|
20230725,114900,185943929,989,989,989,989,1
|
|
20230725,114800,185942940,984,984,984,984,2003
|
|
20230725,114700,183971988,983,984,990,983,2915
|
|
20230725,114600,181097414,984,985,990,982,3603
|
|
20230725,114500,177556367,984,989,989,984,20737
|
|
20230725,114400,157103001,990,990,990,990,4
|
|
20230725,114300,157099041,990,990,990,990,500
|
|
20230725,114200,156604041,990,990,990,990,22
|
|
20230725,114100,156582261,990,990,990,990,0
|
|
20230725,114000,156582261,990,990,990,990,1
|
|
20230725,113900,156581271,990,990,990,990,1
|
|
20230725,113800,156580281,988,989,989,988,6001
|
|
20230725,113700,150649241,990,990,990,990,1
|
|
20230725,113600,150648251,989,990,990,989,1002
|
|
20230725,113500,149656272,990,990,990,990,669
|
|
20230725,113400,148993962,990,990,990,990,1
|
|
20230725,113300,148992972,990,990,990,990,294
|
|
20230725,113200,148701912,990,989,990,989,4
|
|
20230725,113100,148697953,989,990,990,989,152
|
|
20230725,113000,148547474,990,990,990,990,1
|
|
20230725,112900,148546484,990,990,990,990,510
|
|
20230725,112800,148041584,990,990,990,990,2
|
|
20230725,112700,148039604,988,988,988,988,0
|
|
20230725,112600,148039604,988,989,989,988,7662
|
|
20230725,112500,140469348,989,989,990,989,7341
|
|
20230725,112400,133209087,990,990,990,990,10
|
|
20230725,112300,133199187,990,990,990,990,26
|
|
20230725,112200,133173447,990,990,990,990,16
|
|
20230725,112100,133157607,990,990,990,990,501
|
|
20230725,112000,132661617,990,990,990,990,1
|
|
20230725,111900,132660627,990,990,990,990,1
|
|
20230725,111800,132659637,989,990,991,989,9654
|
|
20230725,111700,123111811,990,991,991,990,3
|
|
20230725,111600,123108840,990,991,991,990,1011
|
|
20230725,111500,122107949,991,991,991,991,1
|
|
20230725,111400,122106958,991,991,991,991,1
|
|
20230725,111300,122105967,990,991,991,990,501
|
|
20230725,111200,121609976,990,990,990,990,3822
|
|
20230725,111100,117826196,991,991,991,991,1
|
|
20230725,111000,117825205,991,990,991,990,221
|
|
20230725,110900,117606414,991,991,991,991,14
|
|
20230725,110800,117592540,991,991,991,990,2001
|
|
20230725,110700,115610049,991,991,991,991,500
|
|
20230725,110600,115114549,991,991,991,991,1
|
|
20230725,110500,115113558,991,991,992,991,130
|
|
20230725,110400,114984727,991,991,992,991,5335
|
|
20230725,110300,109697741,992,992,992,992,1
|
|
20230725,110200,109696749,992,992,992,992,1
|
|
20230725,110100,109695757,992,992,992,992,2
|
|
20230725,110000,109693773,991,991,991,991,1
|
|
20230725,105900,109692782,991,991,991,991,340
|
|
20230725,105800,109355842,992,992,992,992,1
|
|
20230725,105700,109354850,990,991,992,990,4081
|
|
20230725,105600,105312163,992,992,992,992,2765
|
|
20230725,105500,102569283,992,992,992,992,452
|
|
20230725,105400,102120899,993,993,993,993,501
|
|
20230725,105300,101623406,993,993,993,993,50
|
|
20230725,105200,101573756,993,993,993,993,54
|
|
20230725,105100,101520134,993,993,993,993,0
|
|
20230725,105000,101520134,993,993,993,993,1
|
|
20230725,104900,101519141,993,993,993,993,1
|
|
20230725,104800,101518148,993,993,993,993,1092
|
|
20230725,104700,100433792,990,994,994,990,384
|
|
20230725,104600,100053622,994,994,994,994,0
|
|
20230725,104500,100053622,994,993,994,990,1731
|
|
20230725,104400,98339789,994,994,994,994,0
|
|
20230725,104300,98339789,994,993,994,993,2
|
|
20230725,104200,98337802,990,990,990,990,0
|
|
20230725,104100,98337802,990,990,990,990,0
|
|
20230725,104000,98337802,990,990,990,990,0
|
|
20230725,103900,98337802,990,991,991,990,70
|
|
20230725,103800,98268501,990,991,991,990,230
|
|
20230725,103700,98040800,994,994,994,994,0
|
|
20230725,103600,98040800,994,994,994,994,1
|
|
20230725,103500,98039806,990,994,994,990,156
|
|
20230725,103400,97885195,994,994,994,994,0
|
|
20230725,103300,97885195,994,994,994,994,1
|
|
20230725,103200,97884201,990,994,994,990,255
|
|
20230725,103100,97631730,990,990,990,990,0
|
|
20230725,103000,97631730,990,994,994,990,2321
|
|
20230725,102900,95333885,994,994,994,994,0
|
|
20230725,102800,95333885,994,994,994,994,20
|
|
20230725,102700,95314005,994,994,994,994,9
|
|
20230725,102600,95305059,990,990,990,990,2218
|
|
20230725,102500,93109239,990,993,993,990,4200
|
|
20230725,102400,88951224,993,993,993,993,417
|
|
20230725,102300,88537143,994,994,994,994,0
|
|
20230725,102200,88537143,994,994,994,994,0
|
|
20230725,102100,88537143,994,994,994,994,0
|
|
20230725,102000,88537143,994,994,994,991,3302
|
|
20230725,101900,85264784,992,993,993,992,533
|
|
20230725,101800,84736047,992,992,992,992,2141
|
|
20230725,101700,82612175,993,993,993,993,1708
|
|
20230725,101600,80916131,994,994,994,994,1
|
|
20230725,101500,80915137,993,993,993,993,10
|
|
20230725,101400,80905207,993,994,994,993,203
|
|
20230725,101300,80703627,993,993,993,993,1310
|
|
20230725,101200,79402797,993,994,994,993,11
|
|
20230725,101100,79391873,994,994,994,994,12
|
|
20230725,101000,79379945,994,994,994,994,830
|
|
20230725,100900,78554925,995,994,995,994,138
|
|
20230725,100800,78417752,994,995,995,994,125
|
|
20230725,100700,78293482,995,995,995,995,1
|
|
20230725,100600,78292487,995,995,995,995,0
|
|
20230725,100500,78292487,995,995,995,995,1
|
|
20230725,100400,78291492,995,995,995,995,1
|
|
20230725,100300,78290497,995,995,995,995,0
|
|
20230725,100200,78290497,995,995,995,995,1
|
|
20230725,100100,78289502,995,995,995,995,523
|
|
20230725,100000,77769117,995,995,995,995,1
|
|
20230725,095900,77768122,995,995,995,995,0
|
|
20230725,095800,77768122,995,995,995,995,1
|
|
20230725,095700,77767127,995,995,995,995,1
|
|
20230725,095600,77766132,995,995,995,995,2
|
|
20230725,095500,77764142,995,994,995,994,8
|
|
20230725,095400,77756189,995,995,995,995,1
|
|
20230725,095300,77755194,995,995,995,995,2
|
|
20230725,095200,77753204,992,993,995,992,112
|
|
20230725,095100,77642066,994,993,994,992,2746
|
|
20230725,095000,74916673,994,994,994,993,145
|
|
20230725,094900,74772686,995,995,995,995,1
|
|
20230725,094800,74771691,996,992,996,991,656
|
|
20230725,094700,74121589,996,991,996,990,1205
|
|
20230725,094600,72928132,990,993,994,990,7906
|
|
20230725,094500,65088834,993,996,996,993,1613
|
|
20230725,094400,63485700,996,996,996,996,20
|
|
20230725,094300,63465780,995,996,996,995,61
|
|
20230725,094200,63405025,996,995,996,995,1012
|
|
20230725,094100,62398075,996,997,997,996,3
|
|
20230725,094000,62395085,998,998,998,998,1
|
|
20230725,093900,62394087,999,995,999,995,3584
|
|
20230725,093800,58827991,995,995,995,994,22
|
|
20230725,093700,58806102,995,995,995,995,11
|
|
20230725,093600,58795157,995,995,995,995,15
|
|
20230725,093500,58780232,995,995,995,995,1273
|
|
20230725,093400,57513597,995,995,995,995,26
|
|
20230725,093300,57487727,995,994,995,993,154
|
|
20230725,093200,57334635,994,994,994,994,15
|
|
20230725,093100,57319725,995,995,995,995,6
|
|
20230725,093000,57313755,995,994,995,994,1075
|
|
20230725,092900,56245116,994,994,994,994,107
|
|
20230725,092800,56138758,995,995,995,995,13
|
|
20230725,092700,56125823,995,995,995,994,27
|
|
20230725,092600,56098959,994,995,995,994,12
|
|
20230725,092500,56087030,995,994,995,994,2
|
|
20230725,092400,56085041,992,992,992,992,1
|
|
20230725,092300,56084049,992,994,994,992,895
|
|
20230725,092200,55196206,995,995,995,995,0
|
|
20230725,092100,55196206,995,993,995,992,4302
|
|
20230725,092000,50928612,992,993,993,992,185
|
|
20230725,091900,50744992,992,993,993,992,100
|
|
20230725,091800,50645791,992,993,994,992,766
|
|
20230725,091700,49885537,994,994,994,994,356
|
|
20230725,091600,49531673,994,995,995,993,1028
|
|
20230725,091500,48510661,994,994,995,994,646
|
|
20230725,091400,47868276,995,995,995,995,1573
|
|
20230725,091300,46303141,995,996,996,994,1113
|
|
20230725,091200,45196504,1000,1000,1000,1000,100
|
|
20230725,091100,45096504,1000,1000,1000,1000,1
|
|
20230725,091000,45095504,1000,1000,1000,1000,1
|
|
20230725,090900,45094504,994,997,1000,994,7525
|
|
20230725,090800,37605666,1000,996,1000,995,302
|
|
20230725,090700,37305162,995,996,996,995,2
|
|
20230725,090600,37303171,1000,997,1000,996,922
|
|
20230725,090500,36384753,997,999,999,997,5010
|
|
20230725,090400,31384776,1002,1002,1002,1002,0
|
|
20230725,090300,31384776,1002,1002,1002,1002,0
|
|
20230725,090200,31384776,1002,1002,1002,1002,0
|
|
20230725,090100,31384776,1002,999,1002,999,62
|
|
20230725,090000,31322754,998,997,998,997,31417
|