640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193700,375732814,245,245,245,245,26714
|
|
20230725,193600,375732814,245,245,245,245,0
|
|
20230725,193500,375732814,245,245,245,245,0
|
|
20230725,193400,375732814,245,245,245,245,0
|
|
20230725,193300,375732814,245,245,245,245,0
|
|
20230725,193200,375732814,245,245,245,245,0
|
|
20230725,193100,375732814,245,245,245,245,0
|
|
20230725,193000,375732814,245,245,245,245,0
|
|
20230725,192900,375732814,245,245,245,245,0
|
|
20230725,192800,375732814,245,245,245,245,0
|
|
20230725,192700,375732814,245,245,245,245,0
|
|
20230725,192600,375732814,245,245,245,245,0
|
|
20230725,192500,375732814,245,245,245,245,0
|
|
20230725,192400,375732814,245,245,245,245,0
|
|
20230725,192300,375732814,245,245,245,245,0
|
|
20230725,192200,375732814,245,245,245,245,0
|
|
20230725,192100,375732814,245,245,245,245,0
|
|
20230725,192000,375732814,245,245,245,245,0
|
|
20230725,191900,375732814,245,245,245,245,0
|
|
20230725,191800,375732814,245,245,245,245,0
|
|
20230725,191700,375732814,245,245,245,245,0
|
|
20230725,191600,375732814,245,245,245,245,0
|
|
20230725,191500,375732814,245,245,245,245,0
|
|
20230725,191400,375732814,245,245,245,245,0
|
|
20230725,191300,375732814,245,245,245,245,0
|
|
20230725,191200,375732814,245,245,245,245,0
|
|
20230725,191100,375732814,245,245,245,245,0
|
|
20230725,191000,375732814,245,245,245,245,0
|
|
20230725,190900,375732814,245,245,245,245,0
|
|
20230725,190800,375732814,245,245,245,245,0
|
|
20230725,190700,375732814,245,245,245,245,26714
|
|
20230725,190600,375732814,245,245,245,245,0
|
|
20230725,190500,375732814,245,245,245,245,0
|
|
20230725,190400,375732814,245,245,245,245,0
|
|
20230725,190300,375732814,245,245,245,245,0
|
|
20230725,190200,375732814,245,245,245,245,0
|
|
20230725,190100,375732814,245,245,245,245,0
|
|
20230725,190000,375732814,245,245,245,245,0
|
|
20230725,185900,375732814,245,245,245,245,0
|
|
20230725,185800,375732814,245,245,245,245,0
|
|
20230725,185700,375732814,245,245,245,245,0
|
|
20230725,185600,375732814,245,245,245,245,0
|
|
20230725,185500,375732814,245,245,245,245,0
|
|
20230725,185400,375732814,245,245,245,245,0
|
|
20230725,185300,375732814,245,245,245,245,0
|
|
20230725,185200,375732814,245,245,245,245,0
|
|
20230725,185100,375732814,245,245,245,245,0
|
|
20230725,185000,375732814,245,245,245,245,0
|
|
20230725,184900,375732814,245,245,245,245,0
|
|
20230725,184800,375732814,245,245,245,245,0
|
|
20230725,184700,375732814,245,245,245,245,0
|
|
20230725,184600,375732814,245,245,245,245,0
|
|
20230725,184500,375732814,245,245,245,245,0
|
|
20230725,184400,375732814,245,245,245,245,0
|
|
20230725,184300,375732814,245,245,245,245,0
|
|
20230725,184200,375732814,245,245,245,245,0
|
|
20230725,184100,375732814,245,245,245,245,0
|
|
20230725,184000,375732814,245,245,245,245,0
|
|
20230725,183900,375732814,245,245,245,245,0
|
|
20230725,183800,375732814,245,245,245,245,0
|
|
20230725,183700,375732814,245,245,245,245,26714
|
|
20230725,183600,375732814,245,245,245,245,0
|
|
20230725,183500,375732814,245,245,245,245,0
|
|
20230725,183400,375732814,245,245,245,245,0
|
|
20230725,183300,375732814,245,245,245,245,0
|
|
20230725,183200,375732814,245,245,245,245,0
|
|
20230725,183100,375732814,245,245,245,245,0
|
|
20230725,183000,375732814,245,245,245,245,0
|
|
20230725,182900,375732814,245,245,245,245,0
|
|
20230725,182800,375732814,245,245,245,245,0
|
|
20230725,182700,375732814,245,245,245,245,0
|
|
20230725,182600,375732814,245,245,245,245,0
|
|
20230725,182500,375732814,245,245,245,245,0
|
|
20230725,182400,375732814,245,245,245,245,0
|
|
20230725,182300,375732814,245,245,245,245,0
|
|
20230725,182200,375732814,245,245,245,245,0
|
|
20230725,182100,375732814,245,245,245,245,0
|
|
20230725,182000,375732814,245,245,245,245,0
|
|
20230725,181900,375732814,245,245,245,245,0
|
|
20230725,181800,375732814,245,245,245,245,0
|
|
20230725,181700,375732814,245,245,245,245,0
|
|
20230725,181600,375732814,245,245,245,245,0
|
|
20230725,181500,375732814,245,245,245,245,0
|
|
20230725,181400,375732814,245,245,245,245,0
|
|
20230725,181300,375732814,245,245,245,245,0
|
|
20230725,181200,375732814,245,245,245,245,0
|
|
20230725,181100,375732814,245,245,245,245,0
|
|
20230725,181000,375732814,245,245,245,245,0
|
|
20230725,180900,375732814,245,245,245,245,0
|
|
20230725,180800,375732814,245,245,245,245,0
|
|
20230725,180700,375732814,245,245,245,245,26714
|
|
20230725,180600,375732814,245,245,245,245,0
|
|
20230725,180500,375732814,245,245,245,245,0
|
|
20230725,180400,375732814,245,245,245,245,0
|
|
20230725,180300,375732814,245,245,245,245,0
|
|
20230725,180200,375732814,245,245,245,245,0
|
|
20230725,180100,375732814,245,245,245,245,0
|
|
20230725,180000,375732814,245,245,245,245,0
|
|
20230725,175900,375732814,245,245,245,245,0
|
|
20230725,175800,375732814,245,245,245,245,0
|
|
20230725,175700,375732814,245,245,245,245,0
|
|
20230725,175600,375732814,245,245,245,245,0
|
|
20230725,175500,375732814,245,245,245,245,0
|
|
20230725,175400,375732814,245,245,245,245,0
|
|
20230725,175300,375732814,245,245,245,245,0
|
|
20230725,175200,375732814,245,245,245,245,0
|
|
20230725,175100,375732814,245,245,245,245,0
|
|
20230725,175000,375732814,245,245,245,245,0
|
|
20230725,174900,375732814,245,245,245,245,0
|
|
20230725,174800,375732814,245,245,245,245,0
|
|
20230725,174700,375732814,245,245,245,245,0
|
|
20230725,174600,375732814,245,245,245,245,0
|
|
20230725,174500,375732814,245,245,245,245,0
|
|
20230725,174400,375732814,245,245,245,245,0
|
|
20230725,174300,375732814,245,245,245,245,0
|
|
20230725,174200,375732814,245,245,245,245,0
|
|
20230725,174100,375732814,245,245,245,245,0
|
|
20230725,174000,375732814,245,245,245,245,0
|
|
20230725,173900,375732814,245,245,245,245,0
|
|
20230725,173800,375732814,245,245,245,245,0
|
|
20230725,173700,375732814,245,245,245,245,26714
|
|
20230725,173600,375732814,245,245,245,245,0
|
|
20230725,173500,375732814,245,245,245,245,0
|
|
20230725,173400,375732814,245,245,245,245,0
|
|
20230725,173300,375732814,245,245,245,245,0
|
|
20230725,173200,375732814,245,245,245,245,0
|
|
20230725,173100,375732814,245,245,245,245,0
|
|
20230725,173000,375732814,245,245,245,245,0
|
|
20230725,172900,375732814,245,245,245,245,0
|
|
20230725,172800,375732814,245,245,245,245,0
|
|
20230725,172700,375732814,245,245,245,245,0
|
|
20230725,172600,375732814,245,245,245,245,0
|
|
20230725,172500,375732814,245,245,245,245,0
|
|
20230725,172400,375732814,245,245,245,245,0
|
|
20230725,172300,375732814,245,245,245,245,0
|
|
20230725,172200,375732814,245,245,245,245,0
|
|
20230725,172100,375732814,245,245,245,245,0
|
|
20230725,172000,375732814,245,245,245,245,0
|
|
20230725,171900,375732814,245,245,245,245,0
|
|
20230725,171800,375732814,245,245,245,245,0
|
|
20230725,171700,375732814,245,245,245,245,0
|
|
20230725,171600,375732814,245,245,245,245,0
|
|
20230725,171500,375732814,245,245,245,245,0
|
|
20230725,171400,375732814,245,245,245,245,0
|
|
20230725,171300,375732814,245,245,245,245,0
|
|
20230725,171200,375732814,245,245,245,245,0
|
|
20230725,171100,375732814,245,245,245,245,0
|
|
20230725,171000,375732814,245,245,245,245,0
|
|
20230725,170900,375732814,245,245,245,245,0
|
|
20230725,170800,375732814,245,245,245,245,0
|
|
20230725,170700,375732814,245,245,245,245,26714
|
|
20230725,170600,375732814,245,245,245,245,0
|
|
20230725,170500,375732814,245,245,245,245,0
|
|
20230725,170400,375732814,245,245,245,245,0
|
|
20230725,170300,375732814,245,245,245,245,0
|
|
20230725,170200,375732814,245,245,245,245,0
|
|
20230725,170100,375732814,245,245,245,245,0
|
|
20230725,170000,375732814,245,245,245,245,0
|
|
20230725,165900,375732814,245,245,245,245,0
|
|
20230725,165800,375732814,245,245,245,245,0
|
|
20230725,165700,375732814,245,245,245,245,0
|
|
20230725,165600,375732814,245,245,245,245,0
|
|
20230725,165500,375732814,245,245,245,245,0
|
|
20230725,165400,375732814,245,245,245,245,0
|
|
20230725,165300,375732814,245,245,245,245,0
|
|
20230725,165200,375732814,245,245,245,245,0
|
|
20230725,165100,375732814,245,245,245,245,0
|
|
20230725,165000,375732814,245,245,245,245,0
|
|
20230725,164900,375732814,245,245,245,245,0
|
|
20230725,164800,375732814,245,245,245,245,0
|
|
20230725,164700,375732814,245,245,245,245,0
|
|
20230725,164600,375732814,245,245,245,245,0
|
|
20230725,164500,375732814,245,245,245,245,0
|
|
20230725,164400,375732814,245,245,245,245,0
|
|
20230725,164300,375732814,245,245,245,245,0
|
|
20230725,164200,375732814,245,245,245,245,0
|
|
20230725,164100,375732814,245,245,245,245,0
|
|
20230725,164000,375732814,245,245,245,245,0
|
|
20230725,163900,375732814,245,245,245,245,0
|
|
20230725,163800,375732814,245,245,245,245,0
|
|
20230725,163700,375732814,245,245,245,245,26714
|
|
20230725,163600,375732814,245,245,245,245,0
|
|
20230725,163500,375732814,245,245,245,245,0
|
|
20230725,163400,375732814,245,245,245,245,0
|
|
20230725,163300,375732814,245,245,245,245,0
|
|
20230725,163200,375732814,245,245,245,245,0
|
|
20230725,163100,375732814,245,245,245,245,0
|
|
20230725,163000,375732814,245,245,245,245,0
|
|
20230725,162900,375732814,245,245,245,245,0
|
|
20230725,162800,375732814,245,245,245,245,0
|
|
20230725,162700,375732814,245,245,245,245,0
|
|
20230725,162600,375732814,245,245,245,245,0
|
|
20230725,162500,375732814,245,245,245,245,0
|
|
20230725,162400,375732814,245,245,245,245,0
|
|
20230725,162300,375732814,245,245,245,245,0
|
|
20230725,162200,375732814,245,245,245,245,0
|
|
20230725,162100,375732814,245,245,245,245,0
|
|
20230725,162000,375732814,245,245,245,245,0
|
|
20230725,161900,375732814,245,245,245,245,0
|
|
20230725,161800,375732814,245,245,245,245,0
|
|
20230725,161700,375732814,245,245,245,245,0
|
|
20230725,161600,375732814,245,245,245,245,0
|
|
20230725,161500,375732814,245,245,245,245,0
|
|
20230725,161400,375732814,245,245,245,245,0
|
|
20230725,161300,375732814,245,245,245,245,0
|
|
20230725,161200,375732814,245,245,245,245,0
|
|
20230725,161100,375732814,245,245,245,245,0
|
|
20230725,161000,375732814,245,245,245,245,0
|
|
20230725,160900,375732814,245,245,245,245,0
|
|
20230725,160800,375732814,245,245,245,245,0
|
|
20230725,160700,375732814,245,245,245,245,26714
|
|
20230725,160600,375732814,245,245,245,245,0
|
|
20230725,160500,375732814,245,245,245,245,0
|
|
20230725,160400,375732814,245,245,245,245,0
|
|
20230725,160300,375732814,245,245,245,245,0
|
|
20230725,160200,375732814,245,245,245,245,0
|
|
20230725,160100,375732814,245,245,245,245,0
|
|
20230725,160000,375732814,245,245,245,245,0
|
|
20230725,155900,375732814,245,245,245,245,0
|
|
20230725,155800,375732814,245,245,245,245,0
|
|
20230725,155700,375732814,245,245,245,245,0
|
|
20230725,155600,375732814,245,245,245,245,0
|
|
20230725,155500,375732814,245,245,245,245,0
|
|
20230725,155400,375732814,245,245,245,245,0
|
|
20230725,155300,375732814,245,245,245,245,0
|
|
20230725,155200,375732814,245,245,245,245,0
|
|
20230725,155100,375732814,245,245,245,245,0
|
|
20230725,155000,375732814,245,245,245,245,0
|
|
20230725,154900,375732814,245,245,245,245,0
|
|
20230725,154800,375732814,245,245,245,245,0
|
|
20230725,154700,375732814,245,245,245,245,0
|
|
20230725,154600,375732814,245,245,245,245,0
|
|
20230725,154500,375732814,245,245,245,245,0
|
|
20230725,154400,375732814,245,245,245,245,0
|
|
20230725,154300,375732814,245,245,245,245,0
|
|
20230725,154200,375732814,245,245,245,245,0
|
|
20230725,154100,375732814,245,245,245,245,0
|
|
20230725,154000,375732814,245,245,245,245,0
|
|
20230725,153900,375732814,245,245,245,245,0
|
|
20230725,153800,375732814,245,245,245,245,0
|
|
20230725,153700,375732814,245,245,245,245,26714
|
|
20230725,153600,375732814,245,245,245,245,0
|
|
20230725,153500,375732814,245,245,245,245,0
|
|
20230725,153400,375732814,245,245,245,245,0
|
|
20230725,153300,375732814,245,245,245,245,0
|
|
20230725,153200,375732814,245,245,245,245,0
|
|
20230725,153100,375732814,245,245,245,245,0
|
|
20230725,153000,375732814,245,245,245,245,26714
|
|
20230725,152900,369187884,245,245,245,245,0
|
|
20230725,152800,369187884,245,245,245,245,0
|
|
20230725,152700,369187884,245,245,245,245,0
|
|
20230725,152600,369187884,245,245,245,245,0
|
|
20230725,152500,369187884,245,245,245,245,0
|
|
20230725,152400,369187884,245,245,245,245,0
|
|
20230725,152300,369187884,245,245,245,245,0
|
|
20230725,152200,369187884,245,245,245,245,0
|
|
20230725,152100,369187884,245,245,245,245,0
|
|
20230725,152000,369187884,245,245,245,245,0
|
|
20230725,151900,369187884,245,248,248,245,1361
|
|
20230725,151800,368853006,248,248,248,246,18377
|
|
20230725,151700,364330562,249,249,249,249,101
|
|
20230725,151600,364305413,249,249,249,249,2
|
|
20230725,151500,364304915,249,249,249,247,54
|
|
20230725,151400,364291521,247,247,247,247,13042
|
|
20230725,151300,361070147,247,247,247,247,888
|
|
20230725,151200,360850811,247,247,247,247,6793
|
|
20230725,151100,359172940,247,248,248,247,23
|
|
20230725,151000,359167240,248,247,248,247,1001
|
|
20230725,150900,358919992,247,248,248,247,458
|
|
20230725,150800,358806424,247,247,247,247,0
|
|
20230725,150700,358806424,247,247,247,247,0
|
|
20230725,150600,358806424,247,247,247,247,6
|
|
20230725,150500,358804942,246,247,247,246,68
|
|
20230725,150400,358788150,246,247,247,246,152
|
|
20230725,150300,358750607,247,247,247,247,1900
|
|
20230725,150200,358281307,247,249,249,247,7
|
|
20230725,150100,358279574,246,247,247,246,10028
|
|
20230725,150000,355802684,247,248,249,247,2695
|
|
20230725,145900,355131675,248,247,248,247,46283
|
|
20230725,145800,343699525,247,249,249,247,26454
|
|
20230725,145700,337138944,248,249,249,248,8521
|
|
20230725,145600,335020224,249,251,251,249,66
|
|
20230725,145500,335003682,249,249,249,249,29
|
|
20230725,145400,334996461,252,250,252,250,10000
|
|
20230725,145300,332484142,249,249,249,249,3
|
|
20230725,145200,332483395,250,250,250,250,27
|
|
20230725,145100,332476645,250,249,250,249,8449
|
|
20230725,145000,330372820,249,249,249,249,1
|
|
20230725,144900,330372571,249,250,250,249,128
|
|
20230725,144800,330340579,249,249,249,249,0
|
|
20230725,144700,330340579,249,249,249,249,0
|
|
20230725,144600,330340579,249,252,252,249,82730
|
|
20230725,144500,309686827,252,252,252,251,64
|
|
20230725,144400,309670720,251,251,252,251,113
|
|
20230725,144300,309642344,252,251,252,250,2767
|
|
20230725,144200,308950266,252,252,252,252,0
|
|
20230725,144100,308950266,252,252,252,252,2990
|
|
20230725,144000,308196786,252,251,252,251,614
|
|
20230725,143900,308042312,251,251,252,251,40078
|
|
20230725,143800,297958339,251,251,251,251,0
|
|
20230725,143700,297958339,251,251,251,251,2
|
|
20230725,143600,297957837,251,251,251,251,0
|
|
20230725,143500,297957837,251,251,251,250,121
|
|
20230725,143400,297927509,251,251,251,250,770
|
|
20230725,143300,297734668,251,251,251,250,475
|
|
20230725,143200,297615580,251,251,251,250,20144
|
|
20230725,143100,292559484,250,251,251,250,92
|
|
20230725,143000,292536434,250,250,251,250,305
|
|
20230725,142900,292459993,251,251,251,250,930
|
|
20230725,142800,292227227,251,250,251,249,541
|
|
20230725,142700,292091897,250,251,251,249,1742
|
|
20230725,142600,291657124,251,251,251,250,375
|
|
20230725,142500,291563118,251,250,251,250,2958
|
|
20230725,142400,290823593,250,251,251,250,27
|
|
20230725,142300,290816824,251,250,251,249,4707
|
|
20230725,142200,289640014,251,251,252,250,1302
|
|
20230725,142100,289313804,251,252,252,251,289
|
|
20230725,142000,289241098,251,252,252,251,2702
|
|
20230725,141900,288560195,252,252,252,251,1016
|
|
20230725,141800,288304272,252,251,252,250,1766
|
|
20230725,141700,287860809,250,250,251,250,1134
|
|
20230725,141600,287577224,249,249,249,249,0
|
|
20230725,141500,287577224,249,249,249,249,75
|
|
20230725,141400,287558549,249,249,249,249,0
|
|
20230725,141300,287558549,249,249,249,249,35
|
|
20230725,141200,287549834,249,249,250,249,1109
|
|
20230725,141100,287273590,249,249,249,249,305
|
|
20230725,141000,287197645,249,249,249,249,4
|
|
20230725,140900,287196649,249,249,249,249,16
|
|
20230725,140800,287192665,249,249,249,249,0
|
|
20230725,140700,287192665,249,250,250,249,29
|
|
20230725,140600,287185432,249,249,249,249,835
|
|
20230725,140500,286977517,249,249,249,249,0
|
|
20230725,140400,286977517,249,250,250,249,281
|
|
20230725,140300,286907274,249,249,249,249,0
|
|
20230725,140200,286907274,249,249,249,249,1024
|
|
20230725,140100,286652298,250,250,250,250,221
|
|
20230725,140000,286597048,249,249,249,249,17
|
|
20230725,135900,286592815,250,250,250,250,1000
|
|
20230725,135800,286342815,249,250,250,249,1340
|
|
20230725,135700,286007817,249,249,249,249,157
|
|
20230725,135600,285968724,249,249,249,249,1000
|
|
20230725,135500,285719724,249,249,249,249,0
|
|
20230725,135400,285719724,249,249,249,249,1
|
|
20230725,135300,285719475,249,249,249,249,630
|
|
20230725,135200,285562605,249,249,249,249,10
|
|
20230725,135100,285560115,249,249,249,249,20
|
|
20230725,135000,285555135,249,249,249,249,11589
|
|
20230725,134900,282669474,250,249,250,249,21
|
|
20230725,134800,282664244,249,249,250,249,281
|
|
20230725,134700,282594075,250,250,250,250,240
|
|
20230725,134600,282534075,250,250,250,250,12
|
|
20230725,134500,282531075,249,250,250,249,228
|
|
20230725,134400,282474103,249,249,249,249,804
|
|
20230725,134300,282273907,249,249,249,249,0
|
|
20230725,134200,282273907,249,249,249,249,2000
|
|
20230725,134100,281775907,249,249,249,249,10
|
|
20230725,134000,281773417,249,249,249,249,0
|
|
20230725,133900,281773417,249,249,249,249,0
|
|
20230725,133800,281773417,249,249,249,249,0
|
|
20230725,133700,281773417,249,249,249,249,0
|
|
20230725,133600,281773417,249,249,249,249,0
|
|
20230725,133500,281773417,249,249,249,249,0
|
|
20230725,133400,281773417,249,249,249,249,0
|
|
20230725,133300,281773417,249,249,249,249,7
|
|
20230725,133200,281771674,250,250,250,250,59
|
|
20230725,133100,281756924,250,250,250,250,78
|
|
20230725,133000,281737424,250,251,251,250,50
|
|
20230725,132900,281724914,251,250,251,250,28
|
|
20230725,132800,281717906,250,250,250,250,0
|
|
20230725,132700,281717906,250,250,250,250,1881
|
|
20230725,132600,281247656,250,249,250,249,1513
|
|
20230725,132500,280869418,250,249,250,249,12
|
|
20230725,132400,280866427,249,249,249,249,10
|
|
20230725,132300,280863937,249,249,249,249,10
|
|
20230725,132200,280861447,249,249,250,249,4185
|
|
20230725,132100,279819282,250,250,250,250,0
|
|
20230725,132000,279819282,250,250,250,250,98
|
|
20230725,131900,279794782,249,249,249,249,10
|
|
20230725,131800,279792292,250,250,250,250,542
|
|
20230725,131700,279656792,250,250,250,250,3
|
|
20230725,131600,279656042,249,249,249,249,15
|
|
20230725,131500,279652307,250,249,250,249,5070
|
|
20230725,131400,278384877,249,249,249,249,60
|
|
20230725,131300,278369937,249,249,249,248,66
|
|
20230725,131200,278353513,249,249,249,249,5
|
|
20230725,131100,278352268,248,248,248,248,0
|
|
20230725,131000,278352268,248,248,248,248,11
|
|
20230725,130900,278349540,249,249,249,248,32
|
|
20230725,130800,278341584,248,248,248,248,0
|
|
20230725,130700,278341584,248,249,249,248,107
|
|
20230725,130600,278315046,248,248,248,248,0
|
|
20230725,130500,278315046,248,248,248,248,0
|
|
20230725,130400,278315046,248,248,248,248,0
|
|
20230725,130300,278315046,248,248,248,248,0
|
|
20230725,130200,278315046,248,248,248,248,4
|
|
20230725,130100,278314054,248,248,248,248,0
|
|
20230725,130000,278314054,248,250,250,248,410
|
|
20230725,125900,278211574,250,248,250,248,60
|
|
20230725,125800,278196614,248,248,249,248,5005
|
|
20230725,125700,276950715,249,249,249,249,1
|
|
20230725,125600,276950466,248,249,249,248,7
|
|
20230725,125500,276948729,248,248,249,248,234
|
|
20230725,125400,276890496,249,249,249,249,1
|
|
20230725,125300,276890247,248,248,249,248,1935
|
|
20230725,125200,276410187,248,249,249,248,201
|
|
20230725,125100,276360139,248,248,248,248,501
|
|
20230725,125000,276235891,248,248,248,248,0
|
|
20230725,124900,276235891,248,248,248,248,0
|
|
20230725,124800,276235891,248,248,248,248,14
|
|
20230725,124700,276232419,250,250,250,250,200
|
|
20230725,124600,276182419,248,248,248,248,293
|
|
20230725,124500,276109755,248,248,248,248,14
|
|
20230725,124400,276106283,249,249,249,249,2
|
|
20230725,124300,276105785,249,249,249,249,4635
|
|
20230725,124200,274951670,249,249,249,249,27
|
|
20230725,124100,274944947,249,249,249,249,800
|
|
20230725,124000,274745747,249,249,249,249,15
|
|
20230725,123900,274742012,250,249,250,249,234
|
|
20230725,123800,274683726,249,249,250,249,516
|
|
20230725,123700,274554742,250,249,250,249,849
|
|
20230725,123600,274343339,249,248,249,248,1960
|
|
20230725,123500,273855306,249,248,249,248,11
|
|
20230725,123400,273852572,249,248,249,247,302
|
|
20230725,123300,273777672,248,249,249,248,688
|
|
20230725,123200,273606625,249,249,249,249,65
|
|
20230725,123100,273590440,249,249,249,249,1
|
|
20230725,123000,273590191,249,249,249,249,367
|
|
20230725,122900,273498808,248,248,248,248,15
|
|
20230725,122800,273495088,250,248,250,248,15026
|
|
20230725,122700,269741960,247,247,247,247,0
|
|
20230725,122600,269741960,247,248,248,247,24
|
|
20230725,122500,269736019,247,247,247,247,0
|
|
20230725,122400,269736019,247,248,248,247,42
|
|
20230725,122300,269725623,248,248,248,247,6
|
|
20230725,122200,269724137,247,247,247,247,10
|
|
20230725,122100,269721667,247,248,249,247,14345
|
|
20230725,122000,266150073,247,248,248,247,1019
|
|
20230725,121900,265898373,247,247,247,247,0
|
|
20230725,121800,265898373,247,248,248,247,6502
|
|
20230725,121700,264285898,247,247,247,247,360
|
|
20230725,121600,264196978,247,247,247,247,19
|
|
20230725,121500,264192285,246,246,246,246,21
|
|
20230725,121400,264187119,246,246,248,246,4822
|
|
20230725,121300,263000704,247,247,247,247,1754
|
|
20230725,121200,262567466,246,247,247,246,4
|
|
20230725,121100,262566480,246,246,246,246,4
|
|
20230725,121000,262565496,247,247,247,247,1
|
|
20230725,120900,262565249,245,245,245,245,80
|
|
20230725,120800,262545649,245,246,246,245,1619
|
|
20230725,120700,262148989,245,245,245,245,0
|
|
20230725,120600,262148989,245,245,245,245,5001
|
|
20230725,120500,260923744,245,245,245,245,2
|
|
20230725,120400,260923254,245,245,247,245,179
|
|
20230725,120300,260879337,245,245,245,245,1000
|
|
20230725,120200,260634337,245,245,245,245,5000
|
|
20230725,120100,259409337,245,246,246,245,502
|
|
20230725,120000,259285868,245,245,245,245,0
|
|
20230725,115900,259285868,245,246,247,245,55017
|
|
20230725,115800,245777077,246,246,247,246,214
|
|
20230725,115700,245724431,246,246,246,246,30
|
|
20230725,115600,245717051,246,246,246,246,2
|
|
20230725,115500,245716559,246,246,246,246,400
|
|
20230725,115400,245618159,246,246,246,246,0
|
|
20230725,115300,245618159,246,247,247,246,59
|
|
20230725,115200,245603622,247,247,247,247,1010
|
|
20230725,115100,245354152,247,247,247,246,77
|
|
20230725,115000,245335188,247,247,247,247,0
|
|
20230725,114900,245335188,247,247,247,247,0
|
|
20230725,114800,245335188,247,247,247,247,1349
|
|
20230725,114700,245001985,247,247,247,247,0
|
|
20230725,114600,245001985,247,247,247,247,32
|
|
20230725,114500,244994081,248,248,248,248,0
|
|
20230725,114400,244994081,248,248,248,248,2
|
|
20230725,114300,244993585,248,248,248,248,0
|
|
20230725,114200,244993585,248,248,248,248,5000
|
|
20230725,114100,243753585,248,248,248,248,8
|
|
20230725,114000,243751601,246,248,248,246,11
|
|
20230725,113900,243748891,246,246,246,246,27
|
|
20230725,113800,243742249,246,246,246,246,800
|
|
20230725,113700,243545449,246,246,246,246,630
|
|
20230725,113600,243390469,246,247,247,246,861
|
|
20230725,113500,243177891,247,249,249,247,9780
|
|
20230725,113400,240760015,248,248,249,248,98
|
|
20230725,113300,240735707,249,248,249,248,20057
|
|
20230725,113200,235748754,247,247,248,247,9
|
|
20230725,113100,235746530,247,248,248,247,26
|
|
20230725,113000,235740106,247,247,247,247,4275
|
|
20230725,112900,234684181,247,248,248,247,154
|
|
20230725,112800,234646043,248,248,248,246,19
|
|
20230725,112700,234641356,246,246,248,246,4155
|
|
20230725,112600,233619224,248,247,248,246,4645
|
|
20230725,112500,232468753,246,247,247,246,94
|
|
20230725,112400,232445625,246,246,246,245,429
|
|
20230725,112300,232340105,246,246,247,246,1254
|
|
20230725,112200,232031599,246,246,246,246,10
|
|
20230725,112100,232029139,246,247,247,246,111
|
|
20230725,112000,232001830,246,247,247,246,383
|
|
20230725,111900,231907310,247,245,247,245,1001
|
|
20230725,111800,231662063,245,245,245,245,0
|
|
20230725,111700,231662063,245,245,246,245,16512
|
|
20230725,111600,227616379,245,245,245,245,690
|
|
20230725,111500,227447329,245,245,245,245,0
|
|
20230725,111400,227447329,245,245,245,245,263
|
|
20230725,111300,227382894,244,245,246,244,21022
|
|
20230725,111200,222211987,244,244,245,244,4
|
|
20230725,111100,222211010,245,245,245,245,155
|
|
20230725,111000,222173035,244,245,245,244,31546
|
|
20230725,110900,214465102,245,245,246,245,20611
|
|
20230725,110800,209415406,245,245,245,245,100
|
|
20230725,110700,209390906,245,245,245,245,3256
|
|
20230725,110600,208593186,245,245,246,245,66
|
|
20230725,110500,208576976,246,246,246,246,10
|
|
20230725,110400,208574516,245,245,245,245,0
|
|
20230725,110300,208574516,245,245,245,245,1344
|
|
20230725,110200,208245236,245,245,245,245,0
|
|
20230725,110100,208245236,245,245,245,245,31
|
|
20230725,110000,208237641,245,245,246,245,125
|
|
20230725,105900,208207006,246,246,246,246,0
|
|
20230725,105800,208207006,246,246,246,246,5
|
|
20230725,105700,208205776,244,244,244,244,0
|
|
20230725,105600,208205776,244,244,244,244,15
|
|
20230725,105500,208202116,244,246,246,244,120
|
|
20230725,105400,208172636,244,244,244,244,23
|
|
20230725,105300,208167024,244,245,246,244,7290
|
|
20230725,105200,206376584,245,245,245,245,201
|
|
20230725,105100,206327339,244,244,244,244,100
|
|
20230725,105000,206302939,244,244,244,244,21
|
|
20230725,104900,206297815,244,244,244,244,0
|
|
20230725,104800,206297815,244,245,245,244,313
|
|
20230725,104700,206221157,244,244,244,244,994
|
|
20230725,104600,205978621,244,245,245,244,234
|
|
20230725,104500,205921307,244,244,244,244,177
|
|
20230725,104400,205878119,244,243,245,243,80
|
|
20230725,104300,205858586,244,245,245,244,4502
|
|
20230725,104200,204760097,244,244,245,244,18
|
|
20230725,104100,204755704,244,246,246,244,48263
|
|
20230725,104000,192883076,247,246,247,246,571
|
|
20230725,103900,192742069,247,247,247,247,473
|
|
20230725,103800,192625238,246,245,246,245,3360
|
|
20230725,103700,191800698,244,245,245,244,547
|
|
20230725,103600,191667223,244,244,244,244,0
|
|
20230725,103500,191667223,244,245,245,244,85
|
|
20230725,103400,191646482,244,245,245,244,309
|
|
20230725,103300,191570781,245,243,245,243,5735
|
|
20230725,103200,190166237,243,245,245,243,2496
|
|
20230725,103100,189559644,243,243,243,243,0
|
|
20230725,103000,189559644,243,243,244,243,315
|
|
20230725,102900,189482805,243,245,245,243,288
|
|
20230725,102800,189412438,245,243,245,243,1191
|
|
20230725,102700,189122995,243,243,245,243,10651
|
|
20230725,102600,186529950,243,246,246,243,29326
|
|
20230725,102500,179364620,246,246,246,245,18877
|
|
20230725,102400,174737319,246,246,246,246,15
|
|
20230725,102300,174733629,246,246,246,245,2163
|
|
20230725,102200,174203670,247,246,247,245,6446
|
|
20230725,102100,172621885,246,247,247,246,176
|
|
20230725,102000,172578434,246,246,246,246,1442
|
|
20230725,101900,172223702,247,247,247,246,116
|
|
20230725,101800,172195130,246,246,246,246,7124
|
|
20230725,101700,170442626,246,246,246,246,5284
|
|
20230725,101600,169142762,246,246,246,246,200
|
|
20230725,101500,169093562,246,246,247,246,488
|
|
20230725,101400,168973444,246,248,248,246,15332
|
|
20230725,101300,165201752,246,248,248,246,4733
|
|
20230725,101200,164034843,247,248,249,247,72507
|
|
20230725,101100,146052863,248,248,248,247,911
|
|
20230725,101000,145827131,248,248,248,248,60
|
|
20230725,100900,145812251,248,247,248,247,819
|
|
20230725,100800,145609920,248,248,248,247,160
|
|
20230725,100700,145570241,248,249,249,248,117
|
|
20230725,100600,145541208,247,249,249,247,4005
|
|
20230725,100500,144551963,249,249,249,249,3
|
|
20230725,100400,144551216,249,249,249,249,151
|
|
20230725,100300,144513617,249,248,249,246,20035
|
|
20230725,100200,139562052,249,247,249,247,133
|
|
20230725,100100,139529133,249,249,249,248,6993
|
|
20230725,100000,137793885,250,249,250,249,121
|
|
20230725,095900,137763643,249,250,250,249,1462
|
|
20230725,095800,137398342,250,250,250,248,405
|
|
20230725,095700,137297362,248,249,250,248,6670
|
|
20230725,095600,135632507,248,248,249,247,1855
|
|
20230725,095500,135171706,247,248,248,247,35612
|
|
20230725,095400,126339942,248,248,248,248,53
|
|
20230725,095300,126326798,248,248,248,247,2564
|
|
20230725,095200,125691160,248,248,248,247,13783
|
|
20230725,095100,122275327,248,247,248,246,1529
|
|
20230725,095000,121897759,247,248,248,247,4587
|
|
20230725,094900,120764220,248,247,248,247,1066
|
|
20230725,094800,120500258,248,249,249,248,373
|
|
20230725,094700,120407702,247,247,247,246,86390
|
|
20230725,094600,99071997,247,249,249,247,16515
|
|
20230725,094500,94990860,249,249,249,249,421
|
|
20230725,094400,94886031,250,249,250,249,143
|
|
20230725,094300,94850410,249,249,249,249,12009
|
|
20230725,094200,91860169,248,248,248,248,488
|
|
20230725,094100,91739145,249,247,249,247,4966
|
|
20230725,094000,90502629,249,249,249,248,1337
|
|
20230725,093900,90170486,249,249,249,247,87970
|
|
20230725,093800,68374633,249,249,249,248,2059
|
|
20230725,093700,67862279,249,249,249,248,601
|
|
20230725,093600,67712832,249,250,250,249,6691
|
|
20230725,093500,66046606,250,250,250,250,65
|
|
20230725,093400,66030356,250,248,250,248,6520
|
|
20230725,093300,64400358,250,250,250,248,1255
|
|
20230725,093200,64088292,250,249,250,249,47
|
|
20230725,093100,64076543,250,250,250,249,2136
|
|
20230725,093000,63544413,249,250,250,249,546
|
|
20230725,092900,63408189,250,252,252,250,4275
|
|
20230725,092800,62339234,252,252,252,251,4177
|
|
20230725,092700,61290630,252,252,252,252,0
|
|
20230725,092600,61290630,252,252,252,251,1047
|
|
20230725,092500,61027786,252,252,252,251,223
|
|
20230725,092400,60971675,251,252,252,251,2045
|
|
20230725,092300,60457051,252,252,252,251,74
|
|
20230725,092200,60438417,252,251,252,251,1051
|
|
20230725,092100,60173566,252,252,252,252,38
|
|
20230725,092000,60163990,253,253,253,253,0
|
|
20230725,091900,60163990,253,252,253,251,1026
|
|
20230725,091800,59905871,252,252,252,251,774
|
|
20230725,091700,59711061,252,251,252,251,778
|
|
20230725,091600,59515014,252,251,253,249,32293
|
|
20230725,091500,51414220,252,252,252,252,19
|
|
20230725,091400,51409432,252,252,252,251,5480
|
|
20230725,091300,50033618,252,252,252,251,847
|
|
20230725,091200,49820290,252,252,252,250,566
|
|
20230725,091100,49677924,252,250,252,249,1387
|
|
20230725,091000,49330099,249,249,250,249,9557
|
|
20230725,090900,46945896,249,249,250,247,17958
|
|
20230725,090800,42491484,248,247,249,246,9109
|
|
20230725,090700,40238921,247,246,250,246,6068
|
|
20230725,090600,38736022,246,247,248,245,33703
|
|
20230725,090500,30446686,247,246,249,246,42994
|
|
20230725,090400,19827703,246,248,248,246,8765
|
|
20230725,090300,17661467,248,248,249,248,8893
|
|
20230725,090200,15451545,248,251,251,248,41978
|
|
20230725,090100,4992405,250,252,252,249,7615
|
|
20230725,090000,3085890,252,255,255,250,12087
|