616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191300,1899198555,548,548,548,548,16941
|
|
20230725,191200,1899198555,548,548,548,548,0
|
|
20230725,191100,1899198555,548,548,548,548,0
|
|
20230725,191000,1899198555,548,548,548,548,0
|
|
20230725,190900,1899198555,548,548,548,548,0
|
|
20230725,190800,1899198555,548,548,548,548,0
|
|
20230725,190700,1899198555,548,548,548,548,0
|
|
20230725,190600,1899198555,548,548,548,548,0
|
|
20230725,190500,1899198555,548,548,548,548,0
|
|
20230725,190400,1899198555,548,548,548,548,0
|
|
20230725,190300,1899198555,548,548,548,548,0
|
|
20230725,190200,1899198555,548,548,548,548,0
|
|
20230725,190100,1899198555,548,548,548,548,0
|
|
20230725,190000,1899198555,548,548,548,548,0
|
|
20230725,185900,1899198555,548,548,548,548,0
|
|
20230725,185800,1899198555,548,548,548,548,0
|
|
20230725,185700,1899198555,548,548,548,548,0
|
|
20230725,185600,1899198555,548,548,548,548,0
|
|
20230725,185500,1899198555,548,548,548,548,0
|
|
20230725,185400,1899198555,548,548,548,548,0
|
|
20230725,185300,1899198555,548,548,548,548,0
|
|
20230725,185200,1899198555,548,548,548,548,0
|
|
20230725,185100,1899198555,548,548,548,548,0
|
|
20230725,185000,1899198555,548,548,548,548,0
|
|
20230725,184900,1899198555,548,548,548,548,0
|
|
20230725,184800,1899198555,548,548,548,548,0
|
|
20230725,184700,1899198555,548,548,548,548,0
|
|
20230725,184600,1899198555,548,548,548,548,0
|
|
20230725,184500,1899198555,548,548,548,548,0
|
|
20230725,184400,1899198555,548,548,548,548,0
|
|
20230725,184300,1899198555,548,548,548,548,16941
|
|
20230725,184200,1899198555,548,548,548,548,0
|
|
20230725,184100,1899198555,548,548,548,548,0
|
|
20230725,184000,1899198555,548,548,548,548,0
|
|
20230725,183900,1899198555,548,548,548,548,0
|
|
20230725,183800,1899198555,548,548,548,548,0
|
|
20230725,183700,1899198555,548,548,548,548,0
|
|
20230725,183600,1899198555,548,548,548,548,0
|
|
20230725,183500,1899198555,548,548,548,548,0
|
|
20230725,183400,1899198555,548,548,548,548,0
|
|
20230725,183300,1899198555,548,548,548,548,0
|
|
20230725,183200,1899198555,548,548,548,548,0
|
|
20230725,183100,1899198555,548,548,548,548,0
|
|
20230725,183000,1899198555,548,548,548,548,0
|
|
20230725,182900,1899198555,548,548,548,548,0
|
|
20230725,182800,1899198555,548,548,548,548,0
|
|
20230725,182700,1899198555,548,548,548,548,0
|
|
20230725,182600,1899198555,548,548,548,548,0
|
|
20230725,182500,1899198555,548,548,548,548,0
|
|
20230725,182400,1899198555,548,548,548,548,0
|
|
20230725,182300,1899198555,548,548,548,548,0
|
|
20230725,182200,1899198555,548,548,548,548,0
|
|
20230725,182100,1899198555,548,548,548,548,0
|
|
20230725,182000,1899198555,548,548,548,548,0
|
|
20230725,181900,1899198555,548,548,548,548,0
|
|
20230725,181800,1899198555,548,548,548,548,0
|
|
20230725,181700,1899198555,548,548,548,548,0
|
|
20230725,181600,1899198555,548,548,548,548,0
|
|
20230725,181500,1899198555,548,548,548,548,0
|
|
20230725,181400,1899198555,548,548,548,548,0
|
|
20230725,181300,1899198555,548,548,548,548,16941
|
|
20230725,181200,1899198555,548,548,548,548,0
|
|
20230725,181100,1899198555,548,548,548,548,0
|
|
20230725,181000,1899198555,548,548,548,548,0
|
|
20230725,180900,1899198555,548,548,548,548,0
|
|
20230725,180800,1899198555,548,548,548,548,0
|
|
20230725,180700,1899198555,548,548,548,548,0
|
|
20230725,180600,1899198555,548,548,548,548,0
|
|
20230725,180500,1899198555,548,548,548,548,0
|
|
20230725,180400,1899198555,548,548,548,548,0
|
|
20230725,180300,1899198555,548,548,548,548,0
|
|
20230725,180200,1899198555,548,548,548,548,0
|
|
20230725,180100,1899198555,548,548,548,548,0
|
|
20230725,180000,1899198555,548,548,548,548,0
|
|
20230725,175900,1899198555,548,548,548,548,0
|
|
20230725,175800,1899198555,548,548,548,548,0
|
|
20230725,175700,1899198555,548,548,548,548,0
|
|
20230725,175600,1899198555,548,548,548,548,0
|
|
20230725,175500,1899198555,548,548,548,548,0
|
|
20230725,175400,1899198555,548,548,548,548,0
|
|
20230725,175300,1899198555,548,548,548,548,0
|
|
20230725,175200,1899198555,548,548,548,548,0
|
|
20230725,175100,1899198555,548,548,548,548,0
|
|
20230725,175000,1899198555,548,548,548,548,0
|
|
20230725,174900,1899198555,548,548,548,548,0
|
|
20230725,174800,1899198555,548,548,548,548,0
|
|
20230725,174700,1899198555,548,548,548,548,0
|
|
20230725,174600,1899198555,548,548,548,548,0
|
|
20230725,174500,1899198555,548,548,548,548,0
|
|
20230725,174400,1899198555,548,548,548,548,0
|
|
20230725,174300,1899198555,548,548,548,548,16941
|
|
20230725,174200,1899198555,548,548,548,548,0
|
|
20230725,174100,1899198555,548,548,548,548,0
|
|
20230725,174000,1899198555,548,548,548,548,0
|
|
20230725,173900,1899198555,548,548,548,548,0
|
|
20230725,173800,1899198555,548,548,548,548,0
|
|
20230725,173700,1899198555,548,548,548,548,0
|
|
20230725,173600,1899198555,548,548,548,548,0
|
|
20230725,173500,1899198555,548,548,548,548,0
|
|
20230725,173400,1899198555,548,548,548,548,0
|
|
20230725,173300,1899198555,548,548,548,548,0
|
|
20230725,173200,1899198555,548,548,548,548,0
|
|
20230725,173100,1899198555,548,548,548,548,0
|
|
20230725,173000,1899198555,548,548,548,548,0
|
|
20230725,172900,1899198555,548,548,548,548,0
|
|
20230725,172800,1899198555,548,548,548,548,0
|
|
20230725,172700,1899198555,548,548,548,548,0
|
|
20230725,172600,1899198555,548,548,548,548,0
|
|
20230725,172500,1899198555,548,548,548,548,0
|
|
20230725,172400,1899198555,548,548,548,548,0
|
|
20230725,172300,1899198555,548,548,548,548,0
|
|
20230725,172200,1899198555,548,548,548,548,0
|
|
20230725,172100,1899198555,548,548,548,548,0
|
|
20230725,172000,1899198555,548,548,548,548,0
|
|
20230725,171900,1899198555,548,548,548,548,0
|
|
20230725,171800,1899198555,548,548,548,548,0
|
|
20230725,171700,1899198555,548,548,548,548,0
|
|
20230725,171600,1899198555,548,548,548,548,0
|
|
20230725,171500,1899198555,548,548,548,548,0
|
|
20230725,171400,1899198555,548,548,548,548,0
|
|
20230725,171300,1899198555,548,548,548,548,16941
|
|
20230725,171200,1899198555,548,548,548,548,0
|
|
20230725,171100,1899198555,548,548,548,548,0
|
|
20230725,171000,1899198555,548,548,548,548,0
|
|
20230725,170900,1899198555,548,548,548,548,0
|
|
20230725,170800,1899198555,548,548,548,548,0
|
|
20230725,170700,1899198555,548,548,548,548,0
|
|
20230725,170600,1899198555,548,548,548,548,0
|
|
20230725,170500,1899198555,548,548,548,548,0
|
|
20230725,170400,1899198555,548,548,548,548,0
|
|
20230725,170300,1899198555,548,548,548,548,0
|
|
20230725,170200,1899198555,548,548,548,548,0
|
|
20230725,170100,1899198555,548,548,548,548,0
|
|
20230725,170000,1899198555,548,548,548,548,0
|
|
20230725,165900,1899198555,548,548,548,548,0
|
|
20230725,165800,1899198555,548,548,548,548,0
|
|
20230725,165700,1899198555,548,548,548,548,0
|
|
20230725,165600,1899198555,548,548,548,548,0
|
|
20230725,165500,1899198555,548,548,548,548,0
|
|
20230725,165400,1899198555,548,548,548,548,0
|
|
20230725,165300,1899198555,548,548,548,548,0
|
|
20230725,165200,1899198555,548,548,548,548,0
|
|
20230725,165100,1899198555,548,548,548,548,0
|
|
20230725,165000,1899198555,548,548,548,548,0
|
|
20230725,164900,1899198555,548,548,548,548,0
|
|
20230725,164800,1899198555,548,548,548,548,0
|
|
20230725,164700,1899198555,548,548,548,548,0
|
|
20230725,164600,1899198555,548,548,548,548,0
|
|
20230725,164500,1899198555,548,548,548,548,0
|
|
20230725,164400,1899198555,548,548,548,548,0
|
|
20230725,164300,1899198555,548,548,548,548,16941
|
|
20230725,164200,1899198555,548,548,548,548,0
|
|
20230725,164100,1899198555,548,548,548,548,0
|
|
20230725,164000,1899198555,548,548,548,548,0
|
|
20230725,163900,1899198555,548,548,548,548,0
|
|
20230725,163800,1899198555,548,548,548,548,0
|
|
20230725,163700,1899198555,548,548,548,548,0
|
|
20230725,163600,1899198555,548,548,548,548,0
|
|
20230725,163500,1899198555,548,548,548,548,0
|
|
20230725,163400,1899198555,548,548,548,548,0
|
|
20230725,163300,1899198555,548,548,548,548,0
|
|
20230725,163200,1899198555,548,548,548,548,0
|
|
20230725,163100,1899198555,548,548,548,548,0
|
|
20230725,163000,1899198555,548,548,548,548,0
|
|
20230725,162900,1899198555,548,548,548,548,0
|
|
20230725,162800,1899198555,548,548,548,548,0
|
|
20230725,162700,1899198555,548,548,548,548,0
|
|
20230725,162600,1899198555,548,548,548,548,0
|
|
20230725,162500,1899198555,548,548,548,548,0
|
|
20230725,162400,1899198555,548,548,548,548,0
|
|
20230725,162300,1899198555,548,548,548,548,0
|
|
20230725,162200,1899198555,548,548,548,548,0
|
|
20230725,162100,1899198555,548,548,548,548,0
|
|
20230725,162000,1899198555,548,548,548,548,0
|
|
20230725,161900,1899198555,548,548,548,548,0
|
|
20230725,161800,1899198555,548,548,548,548,0
|
|
20230725,161700,1899198555,548,548,548,548,0
|
|
20230725,161600,1899198555,548,548,548,548,0
|
|
20230725,161500,1899198555,548,548,548,548,0
|
|
20230725,161400,1899198555,548,548,548,548,0
|
|
20230725,161300,1899198555,548,548,548,548,16941
|
|
20230725,161200,1899198555,548,548,548,548,0
|
|
20230725,161100,1899198555,548,548,548,548,0
|
|
20230725,161000,1899198555,548,548,548,548,0
|
|
20230725,160900,1899198555,548,548,548,548,0
|
|
20230725,160800,1899198555,548,548,548,548,0
|
|
20230725,160700,1899198555,548,548,548,548,0
|
|
20230725,160600,1899198555,548,548,548,548,0
|
|
20230725,160500,1899198555,548,548,548,548,0
|
|
20230725,160400,1899198555,548,548,548,548,0
|
|
20230725,160300,1899198555,548,548,548,548,0
|
|
20230725,160200,1899198555,548,548,548,548,0
|
|
20230725,160100,1899198555,548,548,548,548,0
|
|
20230725,160000,1899198555,548,548,548,548,0
|
|
20230725,155900,1899198555,548,548,548,548,0
|
|
20230725,155800,1899198555,548,548,548,548,0
|
|
20230725,155700,1899198555,548,548,548,548,0
|
|
20230725,155600,1899198555,548,548,548,548,0
|
|
20230725,155500,1899198555,548,548,548,548,0
|
|
20230725,155400,1899198555,548,548,548,548,0
|
|
20230725,155300,1899198555,548,548,548,548,0
|
|
20230725,155200,1899198555,548,548,548,548,0
|
|
20230725,155100,1899198555,548,548,548,548,0
|
|
20230725,155000,1899198555,548,548,548,548,0
|
|
20230725,154900,1899198555,548,548,548,548,0
|
|
20230725,154800,1899198555,548,548,548,548,0
|
|
20230725,154700,1899198555,548,548,548,548,0
|
|
20230725,154600,1899198555,548,548,548,548,0
|
|
20230725,154500,1899198555,548,548,548,548,0
|
|
20230725,154400,1899198555,548,548,548,548,0
|
|
20230725,154300,1899198555,548,548,548,548,16941
|
|
20230725,154200,1899198555,548,548,548,548,0
|
|
20230725,154100,1899198555,548,548,548,548,0
|
|
20230725,154000,1899198555,548,548,548,548,0
|
|
20230725,153900,1899198555,548,548,548,548,0
|
|
20230725,153800,1899198555,548,548,548,548,0
|
|
20230725,153700,1899198555,548,548,548,548,0
|
|
20230725,153600,1899198555,548,548,548,548,0
|
|
20230725,153500,1899198555,548,548,548,548,0
|
|
20230725,153400,1899198555,548,548,548,548,0
|
|
20230725,153300,1899198555,548,548,548,548,0
|
|
20230725,153200,1899198555,548,548,548,548,0
|
|
20230725,153100,1899198555,548,548,548,548,0
|
|
20230725,153000,1899198555,548,548,548,548,16941
|
|
20230725,152900,1889914887,551,551,551,551,0
|
|
20230725,152800,1889914887,551,551,551,551,0
|
|
20230725,152700,1889914887,551,551,551,551,0
|
|
20230725,152600,1889914887,551,551,551,551,0
|
|
20230725,152500,1889914887,551,551,551,551,0
|
|
20230725,152400,1889914887,551,551,551,551,0
|
|
20230725,152300,1889914887,551,551,551,551,0
|
|
20230725,152200,1889914887,551,551,551,551,0
|
|
20230725,152100,1889914887,551,551,551,551,0
|
|
20230725,152000,1889914887,551,551,551,551,0
|
|
20230725,151900,1889914887,551,551,552,546,9499
|
|
20230725,151800,1884694438,551,546,551,546,49644
|
|
20230725,151700,1857397696,547,547,547,546,7696
|
|
20230725,151600,1853189966,547,547,547,547,1521
|
|
20230725,151500,1852357979,547,547,547,545,6176
|
|
20230725,151400,1848980907,550,550,550,550,1850
|
|
20230725,151300,1847963407,550,546,550,545,64867
|
|
20230725,151200,1812403265,545,545,547,545,3253
|
|
20230725,151100,1810630358,547,546,547,545,820
|
|
20230725,151000,1810183152,546,546,546,545,1100
|
|
20230725,150900,1809582602,549,549,549,549,6
|
|
20230725,150800,1809579308,549,548,549,546,5201
|
|
20230725,150700,1806738978,550,545,550,544,133299
|
|
20230725,150600,1733757808,546,545,546,545,23
|
|
20230725,150500,1733745271,546,547,547,544,38509
|
|
20230725,150400,1712758151,547,546,547,545,15001
|
|
20230725,150300,1704581516,547,547,547,547,507
|
|
20230725,150200,1704304187,547,547,547,547,445
|
|
20230725,150100,1704060772,547,547,547,546,16176
|
|
20230725,150000,1695228516,547,547,547,547,21
|
|
20230725,145900,1695217029,546,546,546,546,580
|
|
20230725,145800,1694900349,546,546,546,546,4743
|
|
20230725,145700,1692310671,548,548,548,546,1206
|
|
20230725,145600,1691651783,548,545,548,545,12001
|
|
20230725,145500,1685111235,545,546,548,545,7026
|
|
20230725,145400,1681275368,548,548,548,546,1044
|
|
20230725,145300,1680705184,547,548,548,546,4
|
|
20230725,145200,1680702996,548,547,548,547,15717
|
|
20230725,145100,1672095296,548,547,548,546,11522
|
|
20230725,145000,1665798838,548,548,548,548,2525
|
|
20230725,144900,1664415138,548,548,548,547,7113
|
|
20230725,144800,1660524214,548,548,548,548,604
|
|
20230725,144700,1660193222,548,549,550,548,26003
|
|
20230725,144600,1645917576,548,547,548,547,1942
|
|
20230725,144500,1644854298,547,548,548,547,37
|
|
20230725,144400,1644834056,547,548,548,547,10
|
|
20230725,144300,1644828585,548,548,548,548,1838
|
|
20230725,144200,1643821361,549,549,549,549,16
|
|
20230725,144100,1643812577,549,551,551,549,18411
|
|
20230725,144000,1633686596,551,549,551,549,27001
|
|
20230725,143900,1618840956,548,546,548,546,40013
|
|
20230725,143800,1596937857,546,545,546,545,38261
|
|
20230725,143700,1576077351,546,546,546,546,1210
|
|
20230725,143600,1575416691,547,546,547,545,10601
|
|
20230725,143500,1569635161,546,546,547,546,5510
|
|
20230725,143400,1566626700,546,547,547,546,1138
|
|
20230725,143300,1566004852,547,547,547,546,5085
|
|
20230725,143200,1563228358,547,547,547,546,2238
|
|
20230725,143100,1562005252,547,547,547,547,43
|
|
20230725,143000,1561981731,547,547,547,547,3
|
|
20230725,142900,1561980090,547,547,547,546,5056
|
|
20230725,142800,1559219458,547,547,547,546,8257
|
|
20230725,142700,1554711000,546,547,547,546,10626
|
|
20230725,142600,1548908578,547,547,547,546,9687
|
|
20230725,142500,1543619474,547,547,547,547,407
|
|
20230725,142400,1543396845,547,548,548,547,1005
|
|
20230725,142300,1542847106,548,548,548,548,1
|
|
20230725,142200,1542846558,548,548,548,548,12
|
|
20230725,142100,1542839982,548,548,548,548,0
|
|
20230725,142000,1542839982,548,546,548,546,13707
|
|
20230725,141900,1535342950,547,547,547,547,5
|
|
20230725,141800,1535340215,547,546,547,546,15048
|
|
20230725,141700,1527123985,546,546,547,546,2055
|
|
20230725,141600,1526001873,547,546,547,546,17226
|
|
20230725,141500,1516596476,546,546,547,546,5506
|
|
20230725,141400,1513590194,547,547,547,547,0
|
|
20230725,141300,1513590194,547,547,547,547,100
|
|
20230725,141200,1513535494,546,547,547,546,5398
|
|
20230725,141100,1510587818,547,548,548,547,5655
|
|
20230725,141000,1507492522,548,548,548,547,777
|
|
20230725,140900,1507067482,548,547,548,547,12073
|
|
20230725,140800,1500460415,547,546,547,546,14422
|
|
20230725,140700,1492583001,546,546,546,546,10830
|
|
20230725,140600,1486669821,547,547,547,546,1724
|
|
20230725,140500,1485726794,547,547,548,547,5403
|
|
20230725,140400,1482771352,546,547,547,546,5513
|
|
20230725,140300,1479759226,548,547,548,547,56875
|
|
20230725,140200,1448648600,547,548,548,547,51233
|
|
20230725,140100,1420624040,548,548,548,548,1083
|
|
20230725,140000,1420030556,548,548,548,547,42770
|
|
20230725,135900,1396631801,548,548,548,548,500
|
|
20230725,135800,1396357801,548,548,548,547,6006
|
|
20230725,135700,1393068880,548,548,548,547,2072
|
|
20230725,135600,1391934424,548,548,548,548,1625
|
|
20230725,135500,1391043924,548,548,548,548,208
|
|
20230725,135400,1390929940,548,548,548,548,293
|
|
20230725,135300,1390769376,548,548,548,548,1574
|
|
20230725,135200,1389906824,548,549,549,548,522
|
|
20230725,135100,1389620668,549,549,549,549,555
|
|
20230725,135000,1389315973,549,547,549,547,8611
|
|
20230725,134900,1384597042,548,547,548,547,5126
|
|
20230725,134800,1381793020,547,547,548,547,7545
|
|
20230725,134700,1377665900,547,548,548,547,29617
|
|
20230725,134600,1361465294,548,549,549,547,56047
|
|
20230725,134500,1330798141,549,549,549,549,101
|
|
20230725,134400,1330742692,549,549,549,549,7
|
|
20230725,134300,1330738849,549,549,549,548,40
|
|
20230725,134200,1330716906,549,548,549,548,1004
|
|
20230725,134100,1330166322,549,550,550,548,8926
|
|
20230725,134000,1325274298,550,550,550,549,8156
|
|
20230725,133900,1320796092,550,550,550,549,2695
|
|
20230725,133800,1319316492,550,550,550,550,183
|
|
20230725,133700,1319215842,550,550,550,550,6
|
|
20230725,133600,1319212542,550,550,550,550,50
|
|
20230725,133500,1319185042,549,548,549,548,2883
|
|
20230725,133400,1317604274,549,549,549,549,2002
|
|
20230725,133300,1316505176,549,549,549,549,509
|
|
20230725,133200,1316225735,550,550,550,550,3000
|
|
20230725,133100,1314575735,550,550,550,550,100
|
|
20230725,133000,1314520735,550,550,550,550,502
|
|
20230725,132900,1314244635,550,550,550,550,61
|
|
20230725,132800,1314211085,550,551,551,550,14
|
|
20230725,132700,1314203381,551,551,551,551,94
|
|
20230725,132600,1314151587,551,548,551,548,573
|
|
20230725,132500,1313836465,548,548,548,548,1057
|
|
20230725,132400,1313257229,548,548,548,548,360
|
|
20230725,132300,1313059949,548,548,551,548,13062
|
|
20230725,132200,1305901838,548,548,548,548,6000
|
|
20230725,132100,1302613838,551,551,551,551,1
|
|
20230725,132000,1302613287,547,550,551,547,223362
|
|
20230725,131900,1180195995,551,550,551,550,490
|
|
20230725,131800,1179926485,550,551,551,550,124
|
|
20230725,131700,1179858185,551,550,551,550,2786
|
|
20230725,131600,1178325784,551,551,551,551,180
|
|
20230725,131500,1178226604,550,551,551,550,37
|
|
20230725,131400,1178206251,551,551,552,551,3509
|
|
20230725,131300,1176271792,551,551,552,551,2007
|
|
20230725,131200,1175165835,552,551,552,551,2204
|
|
20230725,131100,1173951349,552,552,552,552,7
|
|
20230725,131000,1173947485,550,552,552,550,17852
|
|
20230725,130900,1164123244,552,551,552,550,24166
|
|
20230725,130800,1150818743,551,552,552,551,1570
|
|
20230725,130700,1149952673,552,552,552,552,172
|
|
20230725,130600,1149857729,552,552,552,552,2000
|
|
20230725,130500,1148753729,551,552,552,551,11768
|
|
20230725,130400,1142269560,551,551,551,551,84
|
|
20230725,130300,1142223276,551,551,551,551,1387
|
|
20230725,130200,1141459039,551,553,553,551,13854
|
|
20230725,130100,1133824347,552,552,552,552,1000
|
|
20230725,130000,1133272347,553,553,553,553,301
|
|
20230725,125900,1133105894,553,553,553,552,113
|
|
20230725,125800,1133043413,552,552,552,552,0
|
|
20230725,125700,1133043413,552,552,552,552,0
|
|
20230725,125600,1133043413,552,552,552,552,0
|
|
20230725,125500,1133043413,552,553,553,552,503
|
|
20230725,125400,1132765754,553,552,553,552,4358
|
|
20230725,125300,1130360137,552,552,552,552,2504
|
|
20230725,125200,1128977929,552,552,552,552,1906
|
|
20230725,125100,1127925817,552,551,552,551,660
|
|
20230725,125000,1127562107,551,551,551,551,0
|
|
20230725,124900,1127562107,551,551,551,551,300
|
|
20230725,124800,1127396807,552,552,552,552,20
|
|
20230725,124700,1127385767,552,552,552,552,3
|
|
20230725,124600,1127384111,551,551,551,551,1198
|
|
20230725,124500,1126724013,551,551,551,551,0
|
|
20230725,124400,1126724013,551,552,552,551,1522
|
|
20230725,124300,1125885360,551,552,552,551,3731
|
|
20230725,124200,1123825950,551,551,551,551,0
|
|
20230725,124100,1123825950,551,553,553,551,1650
|
|
20230725,124000,1122914731,553,553,553,553,2956
|
|
20230725,123900,1121280063,553,553,553,553,50
|
|
20230725,123800,1121252413,553,552,553,552,4
|
|
20230725,123700,1121250203,553,552,553,552,1680
|
|
20230725,123600,1120322842,552,552,552,552,2241
|
|
20230725,123500,1119085810,552,552,552,552,29
|
|
20230725,123400,1119069802,551,552,552,551,10489
|
|
20230725,123300,1113284943,552,552,552,552,3552
|
|
20230725,123200,1111324239,552,552,552,552,4340
|
|
20230725,123100,1108928559,552,552,552,552,3041
|
|
20230725,123000,1107249927,552,552,552,552,25422
|
|
20230725,122900,1093216983,552,552,552,552,4492
|
|
20230725,122800,1090737399,552,552,552,552,15
|
|
20230725,122700,1090729119,552,552,552,552,190
|
|
20230725,122600,1090624239,552,551,552,551,311
|
|
20230725,122500,1090452877,551,551,551,551,530
|
|
20230725,122400,1090160847,551,551,551,551,1273
|
|
20230725,122300,1089459424,551,551,551,551,50
|
|
20230725,122200,1089431874,551,551,551,551,869
|
|
20230725,122100,1088953055,551,551,551,551,300
|
|
20230725,122000,1088787755,551,551,551,551,0
|
|
20230725,121900,1088787755,551,551,551,551,0
|
|
20230725,121800,1088787755,551,551,551,550,9602
|
|
20230725,121700,1083500353,551,551,551,551,1473
|
|
20230725,121600,1082688730,550,550,550,550,0
|
|
20230725,121500,1082688730,550,550,550,550,1
|
|
20230725,121400,1082688180,551,551,551,551,579
|
|
20230725,121300,1082369151,551,551,551,551,0
|
|
20230725,121200,1082369151,551,551,551,551,100
|
|
20230725,121100,1082314051,551,551,551,551,181
|
|
20230725,121000,1082214320,551,552,552,551,11
|
|
20230725,120900,1082208249,552,552,552,552,10
|
|
20230725,120800,1082202729,550,550,550,550,0
|
|
20230725,120700,1082202729,550,550,550,550,0
|
|
20230725,120600,1082202729,550,551,551,550,6379
|
|
20230725,120500,1078692943,552,552,552,552,6
|
|
20230725,120400,1078689631,551,551,551,551,0
|
|
20230725,120300,1078689631,551,552,552,551,2807
|
|
20230725,120200,1077141167,552,551,552,550,27866
|
|
20230725,120100,1061813702,551,551,551,551,0
|
|
20230725,120000,1061813702,551,552,552,551,5
|
|
20230725,115900,1061810946,550,552,552,550,203409
|
|
20230725,115800,949868610,553,553,553,553,237
|
|
20230725,115700,949737549,553,552,553,552,20001
|
|
20230725,115600,938696996,553,553,553,553,2584
|
|
20230725,115500,937268044,554,554,554,553,959
|
|
20230725,115400,936736765,554,554,554,554,270
|
|
20230725,115300,936587185,553,554,554,553,173
|
|
20230725,115200,936491345,554,554,554,554,1
|
|
20230725,115100,936490791,554,554,554,554,57
|
|
20230725,115000,936459213,554,554,554,554,31
|
|
20230725,114900,936442039,554,554,554,554,300
|
|
20230725,114800,936275839,552,553,553,552,1739
|
|
20230725,114700,935315910,553,554,554,553,5846
|
|
20230725,114600,932083071,553,553,554,553,2466
|
|
20230725,114500,930719273,553,553,553,553,100
|
|
20230725,114400,930663973,553,553,553,553,579
|
|
20230725,114300,930343786,552,553,553,552,7176
|
|
20230725,114200,926381458,553,553,553,553,1020
|
|
20230725,114100,925817398,553,553,553,553,800
|
|
20230725,114000,925374998,553,553,553,553,21821
|
|
20230725,113900,913307985,553,553,553,552,151
|
|
20230725,113800,913224483,553,553,553,553,105
|
|
20230725,113700,913166418,552,552,552,552,8347
|
|
20230725,113600,908558874,552,552,552,552,433
|
|
20230725,113500,908319858,552,552,552,552,5215
|
|
20230725,113400,905441178,553,553,553,553,1687
|
|
20230725,113300,904508267,553,552,553,552,4945
|
|
20230725,113200,901776627,553,551,553,551,120
|
|
20230725,113100,901710489,553,553,553,553,111
|
|
20230725,113000,901649106,553,551,553,551,13797
|
|
20230725,112900,894046939,551,551,551,551,0
|
|
20230725,112800,894046939,551,552,552,551,3956
|
|
20230725,112700,891867173,553,553,553,553,268
|
|
20230725,112600,891718969,553,553,553,553,138
|
|
20230725,112500,891642655,552,552,552,552,27
|
|
20230725,112400,891627751,551,552,552,551,1000
|
|
20230725,112300,891076745,551,552,552,551,20000
|
|
20230725,112200,880054802,553,553,553,553,2
|
|
20230725,112100,880053696,552,552,552,552,1533
|
|
20230725,112000,879207480,551,551,551,551,311
|
|
20230725,111900,879036119,551,551,551,551,17393
|
|
20230725,111800,869452576,551,551,551,551,7900
|
|
20230725,111700,865099676,551,551,551,551,887
|
|
20230725,111600,864610939,552,552,552,552,2907
|
|
20230725,111500,863006275,553,553,553,553,0
|
|
20230725,111400,863006275,553,553,553,552,806
|
|
20230725,111300,862560558,553,553,553,553,15
|
|
20230725,111200,862552263,552,552,552,552,1908
|
|
20230725,111100,861499047,552,552,552,552,4
|
|
20230725,111000,861496839,552,552,552,551,804
|
|
20230725,110900,861053033,552,552,552,552,9271
|
|
20230725,110800,855935441,552,552,552,551,50560
|
|
20230725,110700,828060273,553,553,553,553,61
|
|
20230725,110600,828026540,553,552,553,552,12
|
|
20230725,110500,828019914,552,553,553,552,407
|
|
20230725,110400,827795143,553,553,553,553,1
|
|
20230725,110300,827794590,553,552,553,552,4428
|
|
20230725,110200,825349933,552,553,553,552,92
|
|
20230725,110100,825299098,552,552,553,552,855
|
|
20230725,110000,824827071,553,553,553,552,3399
|
|
20230725,105900,822950424,553,552,553,552,10475
|
|
20230725,105800,817167923,552,553,553,552,15042
|
|
20230725,105700,808864698,552,553,553,552,13101
|
|
20230725,105600,801632845,553,553,553,553,12
|
|
20230725,105500,801626209,553,553,553,553,3865
|
|
20230725,105400,799488864,553,553,553,553,3829
|
|
20230725,105300,797371427,553,553,553,553,6859
|
|
20230725,105200,793578400,554,555,555,554,1771
|
|
20230725,105100,792596256,555,554,555,553,4214
|
|
20230725,105000,790264696,554,554,554,554,1100
|
|
20230725,104900,789655296,554,554,554,554,977
|
|
20230725,104800,789114038,553,553,553,553,0
|
|
20230725,104700,789114038,553,554,554,553,14417
|
|
20230725,104600,781128561,554,554,554,553,2273
|
|
20230725,104500,779869321,554,554,554,553,10003
|
|
20230725,104400,774332660,553,553,553,553,813
|
|
20230725,104300,773883071,553,553,553,553,146
|
|
20230725,104200,773802333,552,552,552,552,2300
|
|
20230725,104100,772532733,552,552,552,552,941
|
|
20230725,104000,772013301,552,552,552,552,1200
|
|
20230725,103900,771350901,553,553,553,552,2301
|
|
20230725,103800,770080448,552,552,552,552,15246
|
|
20230725,103700,761664656,552,552,552,551,2471
|
|
20230725,103600,760303013,552,552,552,551,1179
|
|
20230725,103500,759653204,551,551,552,551,21087
|
|
20230725,103400,748034266,551,552,552,551,3845
|
|
20230725,103300,745912630,552,552,552,552,3390
|
|
20230725,103200,744041350,552,553,553,552,15138
|
|
20230725,103100,735682968,553,554,554,553,806
|
|
20230725,103000,735237243,554,555,555,552,8364
|
|
20230725,102900,730609236,554,555,555,554,6023
|
|
20230725,102800,727266473,554,555,555,554,9393
|
|
20230725,102700,722061708,555,555,555,555,197
|
|
20230725,102600,721952373,555,555,555,554,122
|
|
20230725,102500,721884664,554,555,555,554,867
|
|
20230725,102400,721403779,555,551,555,551,18394
|
|
20230725,102300,711216585,551,550,551,550,8669
|
|
20230725,102200,706446278,550,551,551,550,1514
|
|
20230725,102100,705612464,549,551,551,549,17311
|
|
20230725,102000,696087110,552,553,554,552,13280
|
|
20230725,101900,688752942,553,553,554,553,4024
|
|
20230725,101800,686527158,554,556,556,554,17561
|
|
20230725,101700,676795801,556,556,556,556,6527
|
|
20230725,101600,673166789,558,558,558,557,13160
|
|
20230725,101500,665827330,558,555,558,554,16518
|
|
20230725,101400,656625445,555,554,555,554,3030
|
|
20230725,101300,654944805,554,553,554,553,5340
|
|
20230725,101200,651987445,552,552,553,552,57010
|
|
20230725,101100,620482074,552,550,552,550,37073
|
|
20230725,101000,600057271,550,550,551,550,1544
|
|
20230725,100900,599207570,548,548,551,548,30649
|
|
20230725,100800,582401446,549,553,553,546,62887
|
|
20230725,100700,547835419,552,552,553,552,22903
|
|
20230725,100600,535191470,553,553,553,552,9445
|
|
20230725,100500,529974189,553,555,555,553,21947
|
|
20230725,100400,517818200,555,558,558,554,46101
|
|
20230725,100300,492156751,559,559,559,558,40612
|
|
20230725,100200,469491643,559,559,559,558,686
|
|
20230725,100100,469108369,559,559,559,559,684
|
|
20230725,100000,468726013,559,559,559,558,15524
|
|
20230725,095900,460054159,558,559,559,558,2941
|
|
20230725,095800,458412076,558,559,559,558,19771
|
|
20230725,095700,447378282,559,559,559,558,6412
|
|
20230725,095600,443794074,558,559,559,558,16117
|
|
20230725,095500,434788671,559,560,560,559,804
|
|
20230725,095400,434339232,559,559,560,559,2762
|
|
20230725,095300,432795263,559,560,560,558,2832
|
|
20230725,095200,431212529,561,561,561,559,65113
|
|
20230725,095100,394760866,561,561,561,560,2126
|
|
20230725,095000,393568880,561,562,562,560,26203
|
|
20230725,094900,378888777,560,561,562,560,41493
|
|
20230725,094800,355613632,563,563,563,562,13956
|
|
20230725,094700,347768252,563,562,563,562,2443
|
|
20230725,094600,346393541,562,562,562,561,8063
|
|
20230725,094500,341865584,562,562,562,561,617
|
|
20230725,094400,341519324,561,563,563,561,25590
|
|
20230725,094300,327127892,563,563,565,563,6356
|
|
20230725,094200,323548816,565,564,565,563,4493
|
|
20230725,094100,321015782,564,564,564,564,213
|
|
20230725,094000,320895650,565,566,566,563,25011
|
|
20230725,093900,306790029,566,567,567,565,5014
|
|
20230725,093800,303957092,567,567,567,565,5276
|
|
20230725,093700,300971760,567,566,567,564,22160
|
|
20230725,093600,288446311,566,566,566,565,4333
|
|
20230725,093500,285997979,566,566,567,565,4276
|
|
20230725,093400,283580175,566,567,567,565,64142
|
|
20230725,093300,247323220,567,568,568,567,13371
|
|
20230725,093200,239741700,568,568,568,567,1000
|
|
20230725,093100,239174633,567,568,568,567,6599
|
|
20230725,093000,235427825,568,568,568,568,301
|
|
20230725,092900,235256857,568,569,569,568,943
|
|
20230725,092800,234721231,568,568,569,568,9912
|
|
20230725,092700,229090472,567,567,567,566,3785
|
|
20230725,092600,226945049,567,567,568,567,1391
|
|
20230725,092500,226156351,567,567,568,566,13997
|
|
20230725,092400,218220859,566,566,567,566,16669
|
|
20230725,092300,208776185,566,569,569,566,837
|
|
20230725,092200,208301436,569,566,569,565,20314
|
|
20230725,092100,196816999,569,568,569,567,14146
|
|
20230725,092000,188788252,568,568,568,566,41481
|
|
20230725,091900,165302280,568,569,569,567,28659
|
|
20230725,091800,149036967,570,570,570,568,29002
|
|
20230725,091700,132544981,570,571,571,570,17106
|
|
20230725,091600,122791908,570,571,571,570,57606
|
|
20230725,091500,89901364,572,572,572,570,208
|
|
20230725,091400,89782786,569,571,572,569,3920
|
|
20230725,091300,87548738,572,569,572,569,1446
|
|
20230725,091200,86725904,569,570,572,569,18168
|
|
20230725,091100,76386370,570,569,570,569,38730
|
|
20230725,091000,54345270,569,570,570,569,1824
|
|
20230725,090900,53306674,570,571,572,570,20018
|
|
20230725,090800,41875848,572,572,572,572,506
|
|
20230725,090700,41586416,572,572,572,570,1057
|
|
20230725,090600,40982700,572,570,572,569,3386
|
|
20230725,090500,39047293,572,568,572,568,20553
|
|
20230725,090400,27372867,568,571,571,568,18082
|
|
20230725,090300,17071967,571,571,571,571,770
|
|
20230725,090200,16632297,570,570,570,570,2070
|
|
20230725,090100,15452397,569,570,570,569,9921
|
|
20230725,090000,9804683,573,570,573,570,16757
|