613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191000,2015270135,946,946,946,946,15918
|
|
20230725,190900,2015270135,946,946,946,946,0
|
|
20230725,190800,2015270135,946,946,946,946,0
|
|
20230725,190700,2015270135,946,946,946,946,0
|
|
20230725,190600,2015270135,946,946,946,946,0
|
|
20230725,190500,2015270135,946,946,946,946,0
|
|
20230725,190400,2015270135,946,946,946,946,0
|
|
20230725,190300,2015270135,946,946,946,946,0
|
|
20230725,190200,2015270135,946,946,946,946,0
|
|
20230725,190100,2015270135,946,946,946,946,0
|
|
20230725,190000,2015270135,946,946,946,946,0
|
|
20230725,185900,2015270135,946,946,946,946,0
|
|
20230725,185800,2015270135,946,946,946,946,0
|
|
20230725,185700,2015270135,946,946,946,946,0
|
|
20230725,185600,2015270135,946,946,946,946,0
|
|
20230725,185500,2015270135,946,946,946,946,0
|
|
20230725,185400,2015270135,946,946,946,946,0
|
|
20230725,185300,2015270135,946,946,946,946,0
|
|
20230725,185200,2015270135,946,946,946,946,0
|
|
20230725,185100,2015270135,946,946,946,946,0
|
|
20230725,185000,2015270135,946,946,946,946,0
|
|
20230725,184900,2015270135,946,946,946,946,0
|
|
20230725,184800,2015270135,946,946,946,946,0
|
|
20230725,184700,2015270135,946,946,946,946,0
|
|
20230725,184600,2015270135,946,946,946,946,0
|
|
20230725,184500,2015270135,946,946,946,946,0
|
|
20230725,184400,2015270135,946,946,946,946,0
|
|
20230725,184300,2015270135,946,946,946,946,0
|
|
20230725,184200,2015270135,946,946,946,946,0
|
|
20230725,184100,2015270135,946,946,946,946,0
|
|
20230725,184000,2015270135,946,946,946,946,15918
|
|
20230725,183900,2015270135,946,946,946,946,0
|
|
20230725,183800,2015270135,946,946,946,946,0
|
|
20230725,183700,2015270135,946,946,946,946,0
|
|
20230725,183600,2015270135,946,946,946,946,0
|
|
20230725,183500,2015270135,946,946,946,946,0
|
|
20230725,183400,2015270135,946,946,946,946,0
|
|
20230725,183300,2015270135,946,946,946,946,0
|
|
20230725,183200,2015270135,946,946,946,946,0
|
|
20230725,183100,2015270135,946,946,946,946,0
|
|
20230725,183000,2015270135,946,946,946,946,0
|
|
20230725,182900,2015270135,946,946,946,946,0
|
|
20230725,182800,2015270135,946,946,946,946,0
|
|
20230725,182700,2015270135,946,946,946,946,0
|
|
20230725,182600,2015270135,946,946,946,946,0
|
|
20230725,182500,2015270135,946,946,946,946,0
|
|
20230725,182400,2015270135,946,946,946,946,0
|
|
20230725,182300,2015270135,946,946,946,946,0
|
|
20230725,182200,2015270135,946,946,946,946,0
|
|
20230725,182100,2015270135,946,946,946,946,0
|
|
20230725,182000,2015270135,946,946,946,946,0
|
|
20230725,181900,2015270135,946,946,946,946,0
|
|
20230725,181800,2015270135,946,946,946,946,0
|
|
20230725,181700,2015270135,946,946,946,946,0
|
|
20230725,181600,2015270135,946,946,946,946,0
|
|
20230725,181500,2015270135,946,946,946,946,0
|
|
20230725,181400,2015270135,946,946,946,946,0
|
|
20230725,181300,2015270135,946,946,946,946,0
|
|
20230725,181200,2015270135,946,946,946,946,0
|
|
20230725,181100,2015270135,946,946,946,946,0
|
|
20230725,181000,2015270135,946,946,946,946,15918
|
|
20230725,180900,2015270135,946,946,946,946,0
|
|
20230725,180800,2015270135,946,946,946,946,0
|
|
20230725,180700,2015270135,946,946,946,946,0
|
|
20230725,180600,2015270135,946,946,946,946,0
|
|
20230725,180500,2015270135,946,946,946,946,0
|
|
20230725,180400,2015270135,946,946,946,946,0
|
|
20230725,180300,2015270135,946,946,946,946,0
|
|
20230725,180200,2015270135,946,946,946,946,0
|
|
20230725,180100,2015270135,946,946,946,946,0
|
|
20230725,180000,2015270135,946,946,946,946,0
|
|
20230725,175900,2015270135,946,946,946,946,0
|
|
20230725,175800,2015270135,946,946,946,946,0
|
|
20230725,175700,2015270135,946,946,946,946,0
|
|
20230725,175600,2015270135,946,946,946,946,0
|
|
20230725,175500,2015270135,946,946,946,946,0
|
|
20230725,175400,2015270135,946,946,946,946,0
|
|
20230725,175300,2015270135,946,946,946,946,0
|
|
20230725,175200,2015270135,946,946,946,946,0
|
|
20230725,175100,2015270135,946,946,946,946,0
|
|
20230725,175000,2015270135,946,946,946,946,0
|
|
20230725,174900,2015270135,946,946,946,946,0
|
|
20230725,174800,2015270135,946,946,946,946,0
|
|
20230725,174700,2015270135,946,946,946,946,0
|
|
20230725,174600,2015270135,946,946,946,946,0
|
|
20230725,174500,2015270135,946,946,946,946,0
|
|
20230725,174400,2015270135,946,946,946,946,0
|
|
20230725,174300,2015270135,946,946,946,946,0
|
|
20230725,174200,2015270135,946,946,946,946,0
|
|
20230725,174100,2015270135,946,946,946,946,0
|
|
20230725,174000,2015270135,946,946,946,946,15918
|
|
20230725,173900,2015270135,946,946,946,946,0
|
|
20230725,173800,2015270135,946,946,946,946,0
|
|
20230725,173700,2015270135,946,946,946,946,0
|
|
20230725,173600,2015270135,946,946,946,946,0
|
|
20230725,173500,2015270135,946,946,946,946,0
|
|
20230725,173400,2015270135,946,946,946,946,0
|
|
20230725,173300,2015270135,946,946,946,946,0
|
|
20230725,173200,2015270135,946,946,946,946,0
|
|
20230725,173100,2015270135,946,946,946,946,0
|
|
20230725,173000,2015270135,946,946,946,946,0
|
|
20230725,172900,2015270135,946,946,946,946,0
|
|
20230725,172800,2015270135,946,946,946,946,0
|
|
20230725,172700,2015270135,946,946,946,946,0
|
|
20230725,172600,2015270135,946,946,946,946,0
|
|
20230725,172500,2015270135,946,946,946,946,0
|
|
20230725,172400,2015270135,946,946,946,946,0
|
|
20230725,172300,2015270135,946,946,946,946,0
|
|
20230725,172200,2015270135,946,946,946,946,0
|
|
20230725,172100,2015270135,946,946,946,946,0
|
|
20230725,172000,2015270135,946,946,946,946,0
|
|
20230725,171900,2015270135,946,946,946,946,0
|
|
20230725,171800,2015270135,946,946,946,946,0
|
|
20230725,171700,2015270135,946,946,946,946,0
|
|
20230725,171600,2015270135,946,946,946,946,0
|
|
20230725,171500,2015270135,946,946,946,946,0
|
|
20230725,171400,2015270135,946,946,946,946,0
|
|
20230725,171300,2015270135,946,946,946,946,0
|
|
20230725,171200,2015270135,946,946,946,946,0
|
|
20230725,171100,2015270135,946,946,946,946,0
|
|
20230725,171000,2015270135,946,946,946,946,15918
|
|
20230725,170900,2015270135,946,946,946,946,0
|
|
20230725,170800,2015270135,946,946,946,946,0
|
|
20230725,170700,2015270135,946,946,946,946,0
|
|
20230725,170600,2015270135,946,946,946,946,0
|
|
20230725,170500,2015270135,946,946,946,946,0
|
|
20230725,170400,2015270135,946,946,946,946,0
|
|
20230725,170300,2015270135,946,946,946,946,0
|
|
20230725,170200,2015270135,946,946,946,946,0
|
|
20230725,170100,2015270135,946,946,946,946,0
|
|
20230725,170000,2015270135,946,946,946,946,0
|
|
20230725,165900,2015270135,946,946,946,946,0
|
|
20230725,165800,2015270135,946,946,946,946,0
|
|
20230725,165700,2015270135,946,946,946,946,0
|
|
20230725,165600,2015270135,946,946,946,946,0
|
|
20230725,165500,2015270135,946,946,946,946,0
|
|
20230725,165400,2015270135,946,946,946,946,0
|
|
20230725,165300,2015270135,946,946,946,946,0
|
|
20230725,165200,2015270135,946,946,946,946,0
|
|
20230725,165100,2015270135,946,946,946,946,0
|
|
20230725,165000,2015270135,946,946,946,946,0
|
|
20230725,164900,2015270135,946,946,946,946,0
|
|
20230725,164800,2015270135,946,946,946,946,0
|
|
20230725,164700,2015270135,946,946,946,946,0
|
|
20230725,164600,2015270135,946,946,946,946,0
|
|
20230725,164500,2015270135,946,946,946,946,0
|
|
20230725,164400,2015270135,946,946,946,946,0
|
|
20230725,164300,2015270135,946,946,946,946,0
|
|
20230725,164200,2015270135,946,946,946,946,0
|
|
20230725,164100,2015270135,946,946,946,946,0
|
|
20230725,164000,2015270135,946,946,946,946,15918
|
|
20230725,163900,2015270135,946,946,946,946,0
|
|
20230725,163800,2015270135,946,946,946,946,0
|
|
20230725,163700,2015270135,946,946,946,946,0
|
|
20230725,163600,2015270135,946,946,946,946,0
|
|
20230725,163500,2015270135,946,946,946,946,0
|
|
20230725,163400,2015270135,946,946,946,946,0
|
|
20230725,163300,2015270135,946,946,946,946,0
|
|
20230725,163200,2015270135,946,946,946,946,0
|
|
20230725,163100,2015270135,946,946,946,946,0
|
|
20230725,163000,2015270135,946,946,946,946,0
|
|
20230725,162900,2015270135,946,946,946,946,0
|
|
20230725,162800,2015270135,946,946,946,946,0
|
|
20230725,162700,2015270135,946,946,946,946,0
|
|
20230725,162600,2015270135,946,946,946,946,0
|
|
20230725,162500,2015270135,946,946,946,946,0
|
|
20230725,162400,2015270135,946,946,946,946,0
|
|
20230725,162300,2015270135,946,946,946,946,0
|
|
20230725,162200,2015270135,946,946,946,946,0
|
|
20230725,162100,2015270135,946,946,946,946,0
|
|
20230725,162000,2015270135,946,946,946,946,0
|
|
20230725,161900,2015270135,946,946,946,946,0
|
|
20230725,161800,2015270135,946,946,946,946,0
|
|
20230725,161700,2015270135,946,946,946,946,0
|
|
20230725,161600,2015270135,946,946,946,946,0
|
|
20230725,161500,2015270135,946,946,946,946,0
|
|
20230725,161400,2015270135,946,946,946,946,0
|
|
20230725,161300,2015270135,946,946,946,946,0
|
|
20230725,161200,2015270135,946,946,946,946,0
|
|
20230725,161100,2015270135,946,946,946,946,0
|
|
20230725,161000,2015270135,946,946,946,946,15918
|
|
20230725,160900,2015270135,946,946,946,946,0
|
|
20230725,160800,2015270135,946,946,946,946,0
|
|
20230725,160700,2015270135,946,946,946,946,0
|
|
20230725,160600,2015270135,946,946,946,946,0
|
|
20230725,160500,2015270135,946,946,946,946,0
|
|
20230725,160400,2015270135,946,946,946,946,0
|
|
20230725,160300,2015270135,946,946,946,946,0
|
|
20230725,160200,2015270135,946,946,946,946,0
|
|
20230725,160100,2015270135,946,946,946,946,0
|
|
20230725,160000,2015270135,946,946,946,946,0
|
|
20230725,155900,2015270135,946,946,946,946,0
|
|
20230725,155800,2015270135,946,946,946,946,0
|
|
20230725,155700,2015270135,946,946,946,946,0
|
|
20230725,155600,2015270135,946,946,946,946,0
|
|
20230725,155500,2015270135,946,946,946,946,0
|
|
20230725,155400,2015270135,946,946,946,946,0
|
|
20230725,155300,2015270135,946,946,946,946,0
|
|
20230725,155200,2015270135,946,946,946,946,0
|
|
20230725,155100,2015270135,946,946,946,946,0
|
|
20230725,155000,2015270135,946,946,946,946,0
|
|
20230725,154900,2015270135,946,946,946,946,0
|
|
20230725,154800,2015270135,946,946,946,946,0
|
|
20230725,154700,2015270135,946,946,946,946,0
|
|
20230725,154600,2015270135,946,946,946,946,0
|
|
20230725,154500,2015270135,946,946,946,946,0
|
|
20230725,154400,2015270135,946,946,946,946,0
|
|
20230725,154300,2015270135,946,946,946,946,0
|
|
20230725,154200,2015270135,946,946,946,946,0
|
|
20230725,154100,2015270135,946,946,946,946,0
|
|
20230725,154000,2015270135,946,946,946,946,15918
|
|
20230725,153900,2015270135,946,946,946,946,0
|
|
20230725,153800,2015270135,946,946,946,946,0
|
|
20230725,153700,2015270135,946,946,946,946,0
|
|
20230725,153600,2015270135,946,946,946,946,0
|
|
20230725,153500,2015270135,946,946,946,946,0
|
|
20230725,153400,2015270135,946,946,946,946,0
|
|
20230725,153300,2015270135,946,946,946,946,0
|
|
20230725,153200,2015270135,946,946,946,946,0
|
|
20230725,153100,2015270135,946,946,946,946,0
|
|
20230725,153000,2015270135,946,946,946,946,15918
|
|
20230725,152900,2000211707,946,946,946,946,0
|
|
20230725,152800,2000211707,946,946,946,946,0
|
|
20230725,152700,2000211707,946,946,946,946,0
|
|
20230725,152600,2000211707,946,946,946,946,0
|
|
20230725,152500,2000211707,946,946,946,946,0
|
|
20230725,152400,2000211707,946,946,946,946,0
|
|
20230725,152300,2000211707,946,946,946,946,0
|
|
20230725,152200,2000211707,946,946,946,946,0
|
|
20230725,152100,2000211707,946,946,946,946,0
|
|
20230725,152000,2000211707,946,946,946,946,0
|
|
20230725,151900,2000211707,946,945,946,940,7269
|
|
20230725,151800,1993344060,945,942,945,940,10888
|
|
20230725,151700,1983071228,945,945,945,945,972
|
|
20230725,151600,1982152688,942,942,942,942,4587
|
|
20230725,151500,1977831734,942,944,944,942,11045
|
|
20230725,151400,1967415902,944,942,944,941,6465
|
|
20230725,151300,1961314145,943,944,945,943,1536
|
|
20230725,151200,1959864233,944,944,944,944,1370
|
|
20230725,151100,1958570953,945,941,945,941,1000
|
|
20230725,151000,1957626195,941,946,946,939,3801
|
|
20230725,150900,1954032796,946,945,946,945,2587
|
|
20230725,150800,1951586773,945,937,946,937,2220
|
|
20230725,150700,1949495741,937,946,947,937,3338
|
|
20230725,150600,1946354702,947,945,948,945,7967
|
|
20230725,150500,1938810716,945,942,945,942,25571
|
|
20230725,150400,1914666356,943,943,943,943,161
|
|
20230725,150300,1914514533,943,943,943,940,5341
|
|
20230725,150200,1909480970,942,940,942,940,6650
|
|
20230725,150100,1903223850,939,939,939,939,297
|
|
20230725,150000,1902944967,939,939,939,939,703
|
|
20230725,145900,1902284850,939,939,940,939,1596
|
|
20230725,145800,1900786160,939,935,939,935,4238
|
|
20230725,145700,1896807734,935,935,935,935,3730
|
|
20230725,145600,1893320184,935,935,935,935,457
|
|
20230725,145500,1892892889,934,929,934,929,8793
|
|
20230725,145400,1884689192,934,934,935,934,6175
|
|
20230725,145300,1878921699,937,934,937,928,1697
|
|
20230725,145200,1877342618,934,934,934,934,0
|
|
20230725,145100,1877342618,934,930,934,930,5125
|
|
20230725,145000,1872573640,930,930,930,930,0
|
|
20230725,144900,1872573640,930,928,930,928,2778
|
|
20230725,144800,1869992885,928,929,929,928,3
|
|
20230725,144700,1869990099,929,929,929,929,3
|
|
20230725,144600,1869987312,928,928,928,928,0
|
|
20230725,144500,1869987312,928,928,928,928,0
|
|
20230725,144400,1869987312,928,928,928,928,5
|
|
20230725,144300,1869982672,929,929,929,929,94
|
|
20230725,144200,1869895346,929,929,929,929,41
|
|
20230725,144100,1869857257,929,928,929,928,547
|
|
20230725,144000,1869349594,929,928,929,928,815
|
|
20230725,143900,1868593273,928,928,928,928,1000
|
|
20230725,143800,1867665273,929,929,929,929,2
|
|
20230725,143700,1867663415,928,928,928,928,1500
|
|
20230725,143600,1866271415,928,928,928,928,382
|
|
20230725,143500,1865916919,928,929,929,928,38
|
|
20230725,143400,1865881654,928,928,928,928,19
|
|
20230725,143300,1865864022,929,929,929,929,6
|
|
20230725,143200,1865858448,929,928,929,928,1128
|
|
20230725,143100,1864811663,928,928,928,928,373
|
|
20230725,143000,1864465519,929,928,929,928,2
|
|
20230725,142900,1864463662,929,929,930,929,24
|
|
20230725,142800,1864441365,928,928,928,928,0
|
|
20230725,142700,1864441365,928,928,928,928,127
|
|
20230725,142600,1864323509,928,933,933,928,545
|
|
20230725,142500,1863815029,928,928,928,928,1
|
|
20230725,142400,1863814101,928,940,940,928,4579
|
|
20230725,142300,1859558754,941,941,942,940,2509
|
|
20230725,142200,1857198223,941,944,944,941,806
|
|
20230725,142100,1856439687,944,937,944,937,11167
|
|
20230725,142000,1845939055,937,931,937,931,15994
|
|
20230725,141900,1830992007,931,928,932,928,25390
|
|
20230725,141800,1807354411,927,927,927,927,0
|
|
20230725,141700,1807354411,927,927,927,927,1681
|
|
20230725,141600,1805796124,924,924,924,924,1031
|
|
20230725,141500,1804843480,918,924,925,918,10036
|
|
20230725,141400,1795609143,924,924,924,924,537
|
|
20230725,141300,1795112955,925,925,925,925,1
|
|
20230725,141200,1795112030,924,924,924,924,400
|
|
20230725,141100,1794742430,924,924,924,924,199
|
|
20230725,141000,1794558554,920,920,920,920,0
|
|
20230725,140900,1794558554,920,921,921,920,3616
|
|
20230725,140800,1791231654,921,921,921,921,120
|
|
20230725,140700,1791121134,921,924,924,920,4850
|
|
20230725,140600,1786655997,924,924,924,924,0
|
|
20230725,140500,1786655997,924,928,929,924,1321
|
|
20230725,140400,1785434903,929,929,929,929,500
|
|
20230725,140300,1784970403,930,930,930,930,0
|
|
20230725,140200,1784970403,930,930,930,930,0
|
|
20230725,140100,1784970403,930,930,930,930,0
|
|
20230725,140000,1784970403,930,930,930,930,1
|
|
20230725,135900,1784969473,931,931,931,931,553
|
|
20230725,135800,1784454630,931,932,932,930,745
|
|
20230725,135700,1783761043,933,933,933,933,50
|
|
20230725,135600,1783714393,936,936,936,936,0
|
|
20230725,135500,1783714393,936,930,936,930,16
|
|
20230725,135400,1783699507,930,924,930,921,13517
|
|
20230725,135300,1771197489,921,921,921,921,7847
|
|
20230725,135200,1763970402,920,920,920,920,0
|
|
20230725,135100,1763970402,920,920,920,920,2728
|
|
20230725,135000,1761460642,920,920,920,920,21
|
|
20230725,134900,1761441322,920,920,920,920,242
|
|
20230725,134800,1761218682,920,920,920,920,1
|
|
20230725,134700,1761217762,915,919,924,915,6807
|
|
20230725,134600,1754975184,919,919,919,919,791
|
|
20230725,134500,1754248255,924,919,924,919,282
|
|
20230725,134400,1753989092,919,919,919,919,300
|
|
20230725,134300,1753713392,924,924,924,924,5004
|
|
20230725,134200,1749089696,924,924,924,924,510
|
|
20230725,134100,1748618456,925,925,925,925,0
|
|
20230725,134000,1748618456,925,925,925,925,0
|
|
20230725,133900,1748618456,925,925,925,925,0
|
|
20230725,133800,1748618456,925,925,925,925,1
|
|
20230725,133700,1748617531,925,925,925,924,281
|
|
20230725,133600,1748357885,924,924,924,924,50
|
|
20230725,133500,1748311685,924,925,925,924,8772
|
|
20230725,133400,1740205908,925,924,925,924,61
|
|
20230725,133300,1740149543,924,924,924,924,0
|
|
20230725,133200,1740149543,924,919,924,919,2104
|
|
20230725,133100,1738209462,919,918,919,918,3129
|
|
20230725,133000,1735334134,919,920,920,919,2653
|
|
20230725,132900,1732895589,919,920,920,919,213
|
|
20230725,132800,1732699642,920,920,920,920,3
|
|
20230725,132700,1732696882,920,922,922,920,2768
|
|
20230725,132600,1730147509,922,922,922,922,0
|
|
20230725,132500,1730147509,922,922,922,921,9521
|
|
20230725,132400,1721378585,925,925,925,925,0
|
|
20230725,132300,1721378585,925,924,925,924,2
|
|
20230725,132200,1721376736,924,922,924,922,346
|
|
20230725,132100,1721057124,922,922,922,922,454
|
|
20230725,132000,1720638536,922,922,922,922,47
|
|
20230725,131900,1720595202,922,925,925,922,981
|
|
20230725,131800,1719690538,923,923,923,923,322
|
|
20230725,131700,1719393332,923,924,925,923,1138
|
|
20230725,131600,1718341821,923,924,924,923,10
|
|
20230725,131500,1718332587,922,922,922,922,7
|
|
20230725,131400,1718326133,924,924,924,924,461
|
|
20230725,131300,1717900169,924,920,924,920,458
|
|
20230725,131200,1717478805,919,915,919,915,5930
|
|
20230725,131100,1712033419,919,918,919,916,1175
|
|
20230725,131000,1710957016,919,919,919,919,79
|
|
20230725,130900,1710884415,919,919,919,919,0
|
|
20230725,130800,1710884415,919,919,919,919,0
|
|
20230725,130700,1710884415,919,915,919,915,2600
|
|
20230725,130600,1708505411,919,918,919,918,783
|
|
20230725,130500,1707786616,918,917,918,917,2
|
|
20230725,130400,1707784781,917,917,917,917,1
|
|
20230725,130300,1707783864,918,918,918,918,100
|
|
20230725,130200,1707692064,918,918,918,918,115
|
|
20230725,130100,1707586494,918,918,918,918,262
|
|
20230725,130000,1707345978,918,913,918,913,396
|
|
20230725,125900,1706984412,912,913,913,912,1800
|
|
20230725,125800,1705342326,916,916,916,916,0
|
|
20230725,125700,1705342326,916,913,916,911,13276
|
|
20230725,125600,1693247650,912,912,912,912,599
|
|
20230725,125500,1692701362,912,912,912,912,122
|
|
20230725,125400,1692590098,917,912,917,912,13
|
|
20230725,125300,1692578237,912,917,917,912,631
|
|
20230725,125200,1692002354,911,911,911,911,0
|
|
20230725,125100,1692002354,911,912,916,911,5249
|
|
20230725,125000,1687213268,912,913,913,912,2034
|
|
20230725,124900,1685358256,913,915,918,913,21955
|
|
20230725,124800,1665269704,915,918,918,915,1700
|
|
20230725,124700,1663712395,918,918,918,918,116
|
|
20230725,124600,1663605907,916,916,916,916,1
|
|
20230725,124500,1663604991,916,919,919,916,4381
|
|
20230725,124400,1659591992,917,917,917,917,120
|
|
20230725,124300,1659481952,920,917,920,917,153
|
|
20230725,124200,1659341645,916,920,920,916,1252
|
|
20230725,124100,1658194765,920,914,920,914,365
|
|
20230725,124000,1657860957,913,917,917,913,2013
|
|
20230725,123900,1656023084,912,912,917,912,16906
|
|
20230725,123800,1640604787,912,917,917,912,5001
|
|
20230725,123700,1636041870,912,913,913,912,7020
|
|
20230725,123600,1629636621,913,916,916,913,9678
|
|
20230725,123500,1620783779,917,917,920,916,6302
|
|
20230725,123400,1615009136,916,917,917,916,3008
|
|
20230725,123300,1612250850,917,917,919,917,5485
|
|
20230725,123200,1607220905,917,917,917,916,12952
|
|
20230725,123100,1595348948,917,917,917,917,14001
|
|
20230725,123000,1582510031,917,918,918,917,10554
|
|
20230725,122900,1572831459,917,916,917,916,3506
|
|
20230725,122800,1569619763,916,917,920,916,18538
|
|
20230725,122700,1552629929,918,920,920,917,7428
|
|
20230725,122600,1545809431,920,920,920,920,990
|
|
20230725,122500,1544898631,919,919,919,919,4061
|
|
20230725,122400,1541166572,920,921,921,918,6176
|
|
20230725,122300,1535494151,921,922,925,921,6172
|
|
20230725,122200,1529808465,922,925,925,922,8267
|
|
20230725,122100,1522179265,926,926,926,926,710
|
|
20230725,122000,1521521805,926,927,927,926,1579
|
|
20230725,121900,1520058651,930,927,930,927,1428
|
|
20230725,121800,1518733218,927,926,927,924,7830
|
|
20230725,121700,1511496028,926,926,931,926,1648
|
|
20230725,121600,1509969828,926,926,926,925,13729
|
|
20230725,121500,1497267774,926,926,931,926,10440
|
|
20230725,121400,1487599566,926,927,927,926,2550
|
|
20230725,121300,1485236561,927,930,931,926,15537
|
|
20230725,121200,1470823277,932,931,932,931,431
|
|
20230725,121100,1470421885,932,929,935,929,1951
|
|
20230725,121000,1468607181,931,931,931,931,1348
|
|
20230725,120900,1467352193,929,932,936,929,7504
|
|
20230725,120800,1460370577,932,933,933,930,33288
|
|
20230725,120700,1429384994,931,934,934,931,6401
|
|
20230725,120600,1423419023,934,933,934,932,3410
|
|
20230725,120500,1420235987,933,934,938,931,9817
|
|
20230725,120400,1411080947,933,937,937,933,12861
|
|
20230725,120300,1399060836,937,943,943,936,1881
|
|
20230725,120200,1397299525,945,938,945,937,1710
|
|
20230725,120100,1395696956,938,942,942,938,1993
|
|
20230725,120000,1393824470,942,942,942,942,808
|
|
20230725,115900,1393063334,942,945,945,942,1406
|
|
20230725,115800,1391735447,945,942,945,942,1442
|
|
20230725,115700,1390372760,941,941,941,941,1
|
|
20230725,115600,1390371819,941,941,941,941,1505
|
|
20230725,115500,1388955614,937,942,942,937,5936
|
|
20230725,115400,1383383539,940,944,944,940,7138
|
|
20230725,115300,1376665805,945,948,948,945,130
|
|
20230725,115200,1376542852,945,944,945,944,167
|
|
20230725,115100,1376385067,943,945,945,943,1998
|
|
20230725,115000,1374499548,944,945,952,944,1721
|
|
20230725,114900,1372870583,946,952,952,946,112
|
|
20230725,114800,1372764625,945,955,955,944,296
|
|
20230725,114700,1372484892,945,945,945,945,610
|
|
20230725,114600,1371908442,940,960,960,940,3454
|
|
20230725,114500,1368639128,961,963,963,947,3594
|
|
20230725,114400,1365193280,963,942,963,942,54546
|
|
20230725,114300,1312820720,943,950,950,943,2745
|
|
20230725,114200,1310222432,958,951,960,951,9181
|
|
20230725,114100,1301458798,960,938,960,938,117648
|
|
20230725,114000,1189855688,938,938,938,938,443
|
|
20230725,113900,1189440154,940,937,940,937,5223
|
|
20230725,113800,1184545837,937,937,937,937,0
|
|
20230725,113700,1184545837,937,937,937,937,2
|
|
20230725,113600,1184543963,940,940,940,940,1
|
|
20230725,113500,1184543023,936,939,939,936,443
|
|
20230725,113400,1184128372,939,939,939,939,3
|
|
20230725,113300,1184125555,940,940,940,940,213
|
|
20230725,113200,1183925335,935,935,935,935,170
|
|
20230725,113100,1183766385,935,935,935,935,14
|
|
20230725,113000,1183753295,940,938,940,938,1988
|
|
20230725,112900,1181885987,943,941,943,941,2
|
|
20230725,112800,1181884103,941,941,943,941,1856
|
|
20230725,112700,1180135935,940,933,940,933,17527
|
|
20230725,112600,1163726747,928,928,928,928,1067
|
|
20230725,112500,1162736571,929,929,929,929,804
|
|
20230725,112400,1161989655,928,928,928,928,1897
|
|
20230725,112300,1160229239,930,930,930,930,0
|
|
20230725,112200,1160229239,930,930,930,930,0
|
|
20230725,112100,1160229239,930,930,930,930,3
|
|
20230725,112000,1160226449,928,928,928,928,4251
|
|
20230725,111900,1156281521,928,928,928,928,0
|
|
20230725,111800,1156281521,928,927,928,927,2637
|
|
20230725,111700,1153837020,925,927,927,925,4867
|
|
20230725,111600,1149327411,930,930,930,930,31
|
|
20230725,111500,1149298581,926,928,929,926,1216
|
|
20230725,111400,1148171345,925,930,931,925,7515
|
|
20230725,111300,1141211433,931,934,934,931,3052
|
|
20230725,111200,1138361351,934,934,934,934,5
|
|
20230725,111100,1138356681,931,931,931,931,1723
|
|
20230725,111000,1136752568,931,930,934,930,612
|
|
20230725,110900,1136182884,934,927,934,926,448
|
|
20230725,110800,1135767084,926,932,932,926,1165
|
|
20230725,110700,1134688223,930,930,930,930,70
|
|
20230725,110600,1134623123,935,935,935,935,0
|
|
20230725,110500,1134623123,935,935,935,935,330
|
|
20230725,110400,1134314573,935,932,935,931,330
|
|
20230725,110300,1134006530,937,934,937,934,520
|
|
20230725,110200,1133519563,933,927,940,927,7750
|
|
20230725,110100,1126286587,927,926,927,926,678
|
|
20230725,110000,1125658108,926,923,926,923,2863
|
|
20230725,105900,1123008485,923,923,923,923,35
|
|
20230725,105800,1122976180,922,919,922,919,170
|
|
20230725,105700,1122819518,919,918,919,918,516
|
|
20230725,105600,1122345413,917,923,923,917,7879
|
|
20230725,105500,1115112738,923,924,925,923,13
|
|
20230725,105400,1115100734,922,922,922,922,0
|
|
20230725,105300,1115100734,922,922,922,922,100
|
|
20230725,105200,1115008534,922,922,922,922,6135
|
|
20230725,105100,1109352064,925,925,925,925,1
|
|
20230725,105000,1109351139,916,922,922,916,18388
|
|
20230725,104900,1092461786,922,923,923,921,1545
|
|
20230725,104800,1091036220,921,915,921,914,81
|
|
20230725,104700,1090962073,913,918,922,913,13148
|
|
20230725,104600,1078918703,922,930,930,918,40474
|
|
20230725,104500,1041580648,928,930,930,928,520
|
|
20230725,104400,1041097474,928,927,930,924,5013
|
|
20230725,104300,1036449423,924,917,929,910,5536
|
|
20230725,104200,1031371490,910,941,942,910,66684
|
|
20230725,104100,969397541,942,945,946,940,12252
|
|
20230725,104000,957828735,946,942,946,938,54528
|
|
20230725,103900,906320453,943,939,943,938,37233
|
|
20230725,103800,871279142,939,938,939,938,11850
|
|
20230725,103700,860157517,938,938,938,938,106
|
|
20230725,103600,860058089,938,938,938,938,1
|
|
20230725,103500,860057151,931,931,935,931,228
|
|
20230725,103400,859844481,935,935,935,935,1629
|
|
20230725,103300,858321366,930,935,935,930,135
|
|
20230725,103200,858195191,935,935,935,935,1081
|
|
20230725,103100,857184456,939,939,939,939,101
|
|
20230725,103000,857089617,935,938,939,935,7077
|
|
20230725,102900,850445941,938,938,938,938,13368
|
|
20230725,102800,837906757,938,934,938,933,448
|
|
20230725,102700,837488200,933,937,939,933,8691
|
|
20230725,102600,829360585,937,931,937,931,4823
|
|
20230725,102500,824853415,932,932,932,932,231
|
|
20230725,102400,824638123,928,928,928,927,1001
|
|
20230725,102300,823710194,927,935,935,927,8416
|
|
20230725,102200,815893666,936,936,936,936,24
|
|
20230725,102100,815871202,935,936,936,935,111
|
|
20230725,102000,815767415,936,937,937,936,8973
|
|
20230725,101900,807368069,937,937,937,937,1690
|
|
20230725,101800,805784539,937,937,937,937,37
|
|
20230725,101700,805749870,936,936,937,936,5867
|
|
20230725,101600,800258258,940,940,940,936,3921
|
|
20230725,101500,796580518,940,941,941,940,227
|
|
20230725,101400,796367029,941,940,941,937,9425
|
|
20230725,101300,787503236,943,940,943,936,28290
|
|
20230725,101200,760880330,940,941,941,939,1526
|
|
20230725,101100,759444592,935,931,942,924,72625
|
|
20230725,101000,691324287,931,930,931,930,205
|
|
20230725,100900,691133433,930,930,930,930,199
|
|
20230725,100800,690948363,930,931,931,920,9700
|
|
20230725,100700,681988664,930,930,930,930,1469
|
|
20230725,100600,680622494,929,929,929,929,310
|
|
20230725,100500,680334504,929,929,929,929,1949
|
|
20230725,100400,678523883,929,933,933,928,1578
|
|
20230725,100300,677058510,933,933,933,933,8663
|
|
20230725,100200,668975931,933,925,934,923,76691
|
|
20230725,100100,597704870,925,917,925,917,42443
|
|
20230725,100000,558605591,918,915,918,915,6403
|
|
20230725,095900,552742662,914,905,914,905,7409
|
|
20230725,095800,546008500,905,901,905,900,17726
|
|
20230725,095700,530037331,901,906,907,901,3404
|
|
20230725,095600,526956532,907,901,907,900,6871
|
|
20230725,095500,520769521,900,904,904,900,37739
|
|
20230725,095400,486781585,906,903,908,903,2681
|
|
20230725,095300,484360487,908,904,908,902,12933
|
|
20230725,095200,472683854,903,903,903,903,7987
|
|
20230725,095100,465471593,903,904,905,903,21192
|
|
20230725,095000,446310268,903,906,906,903,11906
|
|
20230725,094900,435539965,906,907,915,906,3887
|
|
20230725,094800,432015032,907,911,911,907,9602
|
|
20230725,094700,423293727,913,915,915,913,107
|
|
20230725,094600,423196022,916,916,918,916,1195
|
|
20230725,094500,422099362,916,913,916,913,1710
|
|
20230725,094400,420537832,913,910,913,906,4932
|
|
20230725,094300,416049837,905,910,910,905,1099
|
|
20230725,094200,415055185,903,911,911,903,14665
|
|
20230725,094100,401785695,910,911,914,910,8004
|
|
20230725,094000,394499017,911,915,915,911,3965
|
|
20230725,093900,390885034,918,919,919,918,2
|
|
20230725,093800,390883197,919,919,919,919,1
|
|
20230725,093700,390882278,919,919,919,919,0
|
|
20230725,093600,390882278,919,919,919,919,147
|
|
20230725,093500,390747185,920,920,920,920,0
|
|
20230725,093400,390747185,920,920,920,912,2496
|
|
20230725,093300,388463935,915,920,920,915,607
|
|
20230725,093200,387907005,914,914,914,914,5000
|
|
20230725,093100,383337005,916,922,922,916,7266
|
|
20230725,093000,376665470,922,919,922,917,7802
|
|
20230725,092900,369498677,917,910,919,910,7127
|
|
20230725,092800,362967611,910,910,911,910,746
|
|
20230725,092700,362288427,910,911,913,905,9781
|
|
20230725,092600,353422258,908,906,912,906,3516
|
|
20230725,092500,350223533,906,905,906,905,1076
|
|
20230725,092400,349248939,904,906,907,904,11582
|
|
20230725,092300,338766727,905,914,914,895,17491
|
|
20230725,092200,322987620,914,920,920,914,11173
|
|
20230725,092100,312712418,920,921,921,920,127
|
|
20230725,092000,312595459,921,925,925,921,9022
|
|
20230725,091900,304285148,925,921,928,921,31589
|
|
20230725,091800,275062821,916,921,921,916,4216
|
|
20230725,091700,271185093,921,916,924,914,29481
|
|
20230725,091600,244063068,915,904,916,902,18334
|
|
20230725,091500,227357631,902,896,902,895,11134
|
|
20230725,091400,217375098,895,897,901,895,14173
|
|
20230725,091300,204686169,896,896,901,896,5292
|
|
20230725,091200,199934111,897,897,897,897,57
|
|
20230725,091100,199882982,897,897,897,897,155
|
|
20230725,091000,199743947,894,895,897,892,6604
|
|
20230725,090900,193831104,895,895,895,895,2
|
|
20230725,090800,193829314,891,891,894,890,8140
|
|
20230725,090700,186575101,890,891,891,878,18243
|
|
20230725,090600,170438351,891,918,923,885,30676
|
|
20230725,090500,142912563,919,923,929,919,51380
|
|
20230725,090400,95431067,922,909,922,908,50829
|
|
20230725,090300,48820041,908,900,912,898,13957
|
|
20230725,090200,36147814,900,900,904,898,12643
|
|
20230725,090100,24754632,900,900,902,892,3006
|
|
20230725,090000,22052020,898,885,898,885,24883
|