646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194300,310588239,237,237,237,237,26197
|
|
20230725,194200,310588239,237,237,237,237,0
|
|
20230725,194100,310588239,237,237,237,237,0
|
|
20230725,194000,310588239,237,237,237,237,0
|
|
20230725,193900,310588239,237,237,237,237,0
|
|
20230725,193800,310588239,237,237,237,237,0
|
|
20230725,193700,310588239,237,237,237,237,0
|
|
20230725,193600,310588239,237,237,237,237,0
|
|
20230725,193500,310588239,237,237,237,237,0
|
|
20230725,193400,310588239,237,237,237,237,0
|
|
20230725,193300,310588239,237,237,237,237,0
|
|
20230725,193200,310588239,237,237,237,237,0
|
|
20230725,193100,310588239,237,237,237,237,0
|
|
20230725,193000,310588239,237,237,237,237,0
|
|
20230725,192900,310588239,237,237,237,237,0
|
|
20230725,192800,310588239,237,237,237,237,0
|
|
20230725,192700,310588239,237,237,237,237,0
|
|
20230725,192600,310588239,237,237,237,237,0
|
|
20230725,192500,310588239,237,237,237,237,0
|
|
20230725,192400,310588239,237,237,237,237,0
|
|
20230725,192300,310588239,237,237,237,237,0
|
|
20230725,192200,310588239,237,237,237,237,0
|
|
20230725,192100,310588239,237,237,237,237,0
|
|
20230725,192000,310588239,237,237,237,237,0
|
|
20230725,191900,310588239,237,237,237,237,0
|
|
20230725,191800,310588239,237,237,237,237,0
|
|
20230725,191700,310588239,237,237,237,237,0
|
|
20230725,191600,310588239,237,237,237,237,0
|
|
20230725,191500,310588239,237,237,237,237,0
|
|
20230725,191400,310588239,237,237,237,237,0
|
|
20230725,191300,310588239,237,237,237,237,26197
|
|
20230725,191200,310588239,237,237,237,237,0
|
|
20230725,191100,310588239,237,237,237,237,0
|
|
20230725,191000,310588239,237,237,237,237,0
|
|
20230725,190900,310588239,237,237,237,237,0
|
|
20230725,190800,310588239,237,237,237,237,0
|
|
20230725,190700,310588239,237,237,237,237,0
|
|
20230725,190600,310588239,237,237,237,237,0
|
|
20230725,190500,310588239,237,237,237,237,0
|
|
20230725,190400,310588239,237,237,237,237,0
|
|
20230725,190300,310588239,237,237,237,237,0
|
|
20230725,190200,310588239,237,237,237,237,0
|
|
20230725,190100,310588239,237,237,237,237,0
|
|
20230725,190000,310588239,237,237,237,237,0
|
|
20230725,185900,310588239,237,237,237,237,0
|
|
20230725,185800,310588239,237,237,237,237,0
|
|
20230725,185700,310588239,237,237,237,237,0
|
|
20230725,185600,310588239,237,237,237,237,0
|
|
20230725,185500,310588239,237,237,237,237,0
|
|
20230725,185400,310588239,237,237,237,237,0
|
|
20230725,185300,310588239,237,237,237,237,0
|
|
20230725,185200,310588239,237,237,237,237,0
|
|
20230725,185100,310588239,237,237,237,237,0
|
|
20230725,185000,310588239,237,237,237,237,0
|
|
20230725,184900,310588239,237,237,237,237,0
|
|
20230725,184800,310588239,237,237,237,237,0
|
|
20230725,184700,310588239,237,237,237,237,0
|
|
20230725,184600,310588239,237,237,237,237,0
|
|
20230725,184500,310588239,237,237,237,237,0
|
|
20230725,184400,310588239,237,237,237,237,0
|
|
20230725,184300,310588239,237,237,237,237,26197
|
|
20230725,184200,310588239,237,237,237,237,0
|
|
20230725,184100,310588239,237,237,237,237,0
|
|
20230725,184000,310588239,237,237,237,237,0
|
|
20230725,183900,310588239,237,237,237,237,0
|
|
20230725,183800,310588239,237,237,237,237,0
|
|
20230725,183700,310588239,237,237,237,237,0
|
|
20230725,183600,310588239,237,237,237,237,0
|
|
20230725,183500,310588239,237,237,237,237,0
|
|
20230725,183400,310588239,237,237,237,237,0
|
|
20230725,183300,310588239,237,237,237,237,0
|
|
20230725,183200,310588239,237,237,237,237,0
|
|
20230725,183100,310588239,237,237,237,237,0
|
|
20230725,183000,310588239,237,237,237,237,0
|
|
20230725,182900,310588239,237,237,237,237,0
|
|
20230725,182800,310588239,237,237,237,237,0
|
|
20230725,182700,310588239,237,237,237,237,0
|
|
20230725,182600,310588239,237,237,237,237,0
|
|
20230725,182500,310588239,237,237,237,237,0
|
|
20230725,182400,310588239,237,237,237,237,0
|
|
20230725,182300,310588239,237,237,237,237,0
|
|
20230725,182200,310588239,237,237,237,237,0
|
|
20230725,182100,310588239,237,237,237,237,0
|
|
20230725,182000,310588239,237,237,237,237,0
|
|
20230725,181900,310588239,237,237,237,237,0
|
|
20230725,181800,310588239,237,237,237,237,0
|
|
20230725,181700,310588239,237,237,237,237,0
|
|
20230725,181600,310588239,237,237,237,237,0
|
|
20230725,181500,310588239,237,237,237,237,0
|
|
20230725,181400,310588239,237,237,237,237,0
|
|
20230725,181300,310588239,237,237,237,237,26197
|
|
20230725,181200,310588239,237,237,237,237,0
|
|
20230725,181100,310588239,237,237,237,237,0
|
|
20230725,181000,310588239,237,237,237,237,0
|
|
20230725,180900,310588239,237,237,237,237,0
|
|
20230725,180800,310588239,237,237,237,237,0
|
|
20230725,180700,310588239,237,237,237,237,0
|
|
20230725,180600,310588239,237,237,237,237,0
|
|
20230725,180500,310588239,237,237,237,237,0
|
|
20230725,180400,310588239,237,237,237,237,0
|
|
20230725,180300,310588239,237,237,237,237,0
|
|
20230725,180200,310588239,237,237,237,237,0
|
|
20230725,180100,310588239,237,237,237,237,0
|
|
20230725,180000,310588239,237,237,237,237,0
|
|
20230725,175900,310588239,237,237,237,237,0
|
|
20230725,175800,310588239,237,237,237,237,0
|
|
20230725,175700,310588239,237,237,237,237,0
|
|
20230725,175600,310588239,237,237,237,237,0
|
|
20230725,175500,310588239,237,237,237,237,0
|
|
20230725,175400,310588239,237,237,237,237,0
|
|
20230725,175300,310588239,237,237,237,237,0
|
|
20230725,175200,310588239,237,237,237,237,0
|
|
20230725,175100,310588239,237,237,237,237,0
|
|
20230725,175000,310588239,237,237,237,237,0
|
|
20230725,174900,310588239,237,237,237,237,0
|
|
20230725,174800,310588239,237,237,237,237,0
|
|
20230725,174700,310588239,237,237,237,237,0
|
|
20230725,174600,310588239,237,237,237,237,0
|
|
20230725,174500,310588239,237,237,237,237,0
|
|
20230725,174400,310588239,237,237,237,237,0
|
|
20230725,174300,310588239,237,237,237,237,26197
|
|
20230725,174200,310588239,237,237,237,237,0
|
|
20230725,174100,310588239,237,237,237,237,0
|
|
20230725,174000,310588239,237,237,237,237,0
|
|
20230725,173900,310588239,237,237,237,237,0
|
|
20230725,173800,310588239,237,237,237,237,0
|
|
20230725,173700,310588239,237,237,237,237,0
|
|
20230725,173600,310588239,237,237,237,237,0
|
|
20230725,173500,310588239,237,237,237,237,0
|
|
20230725,173400,310588239,237,237,237,237,0
|
|
20230725,173300,310588239,237,237,237,237,0
|
|
20230725,173200,310588239,237,237,237,237,0
|
|
20230725,173100,310588239,237,237,237,237,0
|
|
20230725,173000,310588239,237,237,237,237,0
|
|
20230725,172900,310588239,237,237,237,237,0
|
|
20230725,172800,310588239,237,237,237,237,0
|
|
20230725,172700,310588239,237,237,237,237,0
|
|
20230725,172600,310588239,237,237,237,237,0
|
|
20230725,172500,310588239,237,237,237,237,0
|
|
20230725,172400,310588239,237,237,237,237,0
|
|
20230725,172300,310588239,237,237,237,237,0
|
|
20230725,172200,310588239,237,237,237,237,0
|
|
20230725,172100,310588239,237,237,237,237,0
|
|
20230725,172000,310588239,237,237,237,237,0
|
|
20230725,171900,310588239,237,237,237,237,0
|
|
20230725,171800,310588239,237,237,237,237,0
|
|
20230725,171700,310588239,237,237,237,237,0
|
|
20230725,171600,310588239,237,237,237,237,0
|
|
20230725,171500,310588239,237,237,237,237,0
|
|
20230725,171400,310588239,237,237,237,237,0
|
|
20230725,171300,310588239,237,237,237,237,26197
|
|
20230725,171200,310588239,237,237,237,237,0
|
|
20230725,171100,310588239,237,237,237,237,0
|
|
20230725,171000,310588239,237,237,237,237,0
|
|
20230725,170900,310588239,237,237,237,237,0
|
|
20230725,170800,310588239,237,237,237,237,0
|
|
20230725,170700,310588239,237,237,237,237,0
|
|
20230725,170600,310588239,237,237,237,237,0
|
|
20230725,170500,310588239,237,237,237,237,0
|
|
20230725,170400,310588239,237,237,237,237,0
|
|
20230725,170300,310588239,237,237,237,237,0
|
|
20230725,170200,310588239,237,237,237,237,0
|
|
20230725,170100,310588239,237,237,237,237,0
|
|
20230725,170000,310588239,237,237,237,237,0
|
|
20230725,165900,310588239,237,237,237,237,0
|
|
20230725,165800,310588239,237,237,237,237,0
|
|
20230725,165700,310588239,237,237,237,237,0
|
|
20230725,165600,310588239,237,237,237,237,0
|
|
20230725,165500,310588239,237,237,237,237,0
|
|
20230725,165400,310588239,237,237,237,237,0
|
|
20230725,165300,310588239,237,237,237,237,0
|
|
20230725,165200,310588239,237,237,237,237,0
|
|
20230725,165100,310588239,237,237,237,237,0
|
|
20230725,165000,310588239,237,237,237,237,0
|
|
20230725,164900,310588239,237,237,237,237,0
|
|
20230725,164800,310588239,237,237,237,237,0
|
|
20230725,164700,310588239,237,237,237,237,0
|
|
20230725,164600,310588239,237,237,237,237,0
|
|
20230725,164500,310588239,237,237,237,237,0
|
|
20230725,164400,310588239,237,237,237,237,0
|
|
20230725,164300,310588239,237,237,237,237,26197
|
|
20230725,164200,310588239,237,237,237,237,0
|
|
20230725,164100,310588239,237,237,237,237,0
|
|
20230725,164000,310588239,237,237,237,237,0
|
|
20230725,163900,310588239,237,237,237,237,0
|
|
20230725,163800,310588239,237,237,237,237,0
|
|
20230725,163700,310588239,237,237,237,237,0
|
|
20230725,163600,310588239,237,237,237,237,0
|
|
20230725,163500,310588239,237,237,237,237,0
|
|
20230725,163400,310588239,237,237,237,237,0
|
|
20230725,163300,310588239,237,237,237,237,0
|
|
20230725,163200,310588239,237,237,237,237,0
|
|
20230725,163100,310588239,237,237,237,237,0
|
|
20230725,163000,310588239,237,237,237,237,0
|
|
20230725,162900,310588239,237,237,237,237,0
|
|
20230725,162800,310588239,237,237,237,237,0
|
|
20230725,162700,310588239,237,237,237,237,0
|
|
20230725,162600,310588239,237,237,237,237,0
|
|
20230725,162500,310588239,237,237,237,237,0
|
|
20230725,162400,310588239,237,237,237,237,0
|
|
20230725,162300,310588239,237,237,237,237,0
|
|
20230725,162200,310588239,237,237,237,237,0
|
|
20230725,162100,310588239,237,237,237,237,0
|
|
20230725,162000,310588239,237,237,237,237,0
|
|
20230725,161900,310588239,237,237,237,237,0
|
|
20230725,161800,310588239,237,237,237,237,0
|
|
20230725,161700,310588239,237,237,237,237,0
|
|
20230725,161600,310588239,237,237,237,237,0
|
|
20230725,161500,310588239,237,237,237,237,0
|
|
20230725,161400,310588239,237,237,237,237,0
|
|
20230725,161300,310588239,237,237,237,237,26197
|
|
20230725,161200,310588239,237,237,237,237,0
|
|
20230725,161100,310588239,237,237,237,237,0
|
|
20230725,161000,310588239,237,237,237,237,0
|
|
20230725,160900,310588239,237,237,237,237,0
|
|
20230725,160800,310588239,237,237,237,237,0
|
|
20230725,160700,310588239,237,237,237,237,0
|
|
20230725,160600,310588239,237,237,237,237,0
|
|
20230725,160500,310588239,237,237,237,237,0
|
|
20230725,160400,310588239,237,237,237,237,0
|
|
20230725,160300,310588239,237,237,237,237,0
|
|
20230725,160200,310588239,237,237,237,237,0
|
|
20230725,160100,310588239,237,237,237,237,0
|
|
20230725,160000,310588239,237,237,237,237,0
|
|
20230725,155900,310588239,237,237,237,237,0
|
|
20230725,155800,310588239,237,237,237,237,0
|
|
20230725,155700,310588239,237,237,237,237,0
|
|
20230725,155600,310588239,237,237,237,237,0
|
|
20230725,155500,310588239,237,237,237,237,0
|
|
20230725,155400,310588239,237,237,237,237,0
|
|
20230725,155300,310588239,237,237,237,237,0
|
|
20230725,155200,310588239,237,237,237,237,0
|
|
20230725,155100,310588239,237,237,237,237,0
|
|
20230725,155000,310588239,237,237,237,237,0
|
|
20230725,154900,310588239,237,237,237,237,0
|
|
20230725,154800,310588239,237,237,237,237,0
|
|
20230725,154700,310588239,237,237,237,237,0
|
|
20230725,154600,310588239,237,237,237,237,0
|
|
20230725,154500,310588239,237,237,237,237,0
|
|
20230725,154400,310588239,237,237,237,237,0
|
|
20230725,154300,310588239,237,237,237,237,26197
|
|
20230725,154200,310588239,237,237,237,237,0
|
|
20230725,154100,310588239,237,237,237,237,0
|
|
20230725,154000,310588239,237,237,237,237,0
|
|
20230725,153900,310588239,237,237,237,237,0
|
|
20230725,153800,310588239,237,237,237,237,0
|
|
20230725,153700,310588239,237,237,237,237,0
|
|
20230725,153600,310588239,237,237,237,237,0
|
|
20230725,153500,310588239,237,237,237,237,0
|
|
20230725,153400,310588239,237,237,237,237,0
|
|
20230725,153300,310588239,237,237,237,237,0
|
|
20230725,153200,310588239,237,237,237,237,0
|
|
20230725,153100,310588239,237,237,237,237,0
|
|
20230725,153000,310588239,237,237,237,237,26197
|
|
20230725,152900,304379550,236,236,236,236,0
|
|
20230725,152800,304379550,236,236,236,236,0
|
|
20230725,152700,304379550,236,236,236,236,0
|
|
20230725,152600,304379550,236,236,236,236,0
|
|
20230725,152500,304379550,236,236,236,236,0
|
|
20230725,152400,304379550,236,236,236,236,0
|
|
20230725,152300,304379550,236,236,236,236,0
|
|
20230725,152200,304379550,236,236,236,236,0
|
|
20230725,152100,304379550,236,236,236,236,0
|
|
20230725,152000,304379550,236,236,236,236,0
|
|
20230725,151900,304379550,236,237,237,236,1150
|
|
20230725,151800,304107150,236,236,236,236,2300
|
|
20230725,151700,303564350,236,236,236,236,1656
|
|
20230725,151600,303173534,236,236,236,236,1185
|
|
20230725,151500,302893874,236,236,236,236,9144
|
|
20230725,151400,300735890,237,237,237,237,164
|
|
20230725,151300,300697022,236,236,236,236,422
|
|
20230725,151200,300597430,236,237,237,236,31372
|
|
20230725,151100,293193166,237,237,237,237,390
|
|
20230725,151000,293100736,237,237,237,237,1040
|
|
20230725,150900,292854256,237,237,237,237,6205
|
|
20230725,150800,291383671,238,238,238,238,469
|
|
20230725,150700,291272049,238,238,238,238,501
|
|
20230725,150600,291152811,237,237,237,237,4690
|
|
20230725,150500,290041281,237,237,237,237,0
|
|
20230725,150400,290041281,237,237,237,237,5423
|
|
20230725,150300,288756030,237,237,237,237,0
|
|
20230725,150200,288756030,237,238,238,237,5105
|
|
20230725,150100,287546040,238,238,238,237,31213
|
|
20230725,150000,280148358,238,238,238,238,60
|
|
20230725,145900,280134078,238,238,238,238,235
|
|
20230725,145800,280078148,238,237,238,237,101
|
|
20230725,145700,280054111,238,238,238,238,1972
|
|
20230725,145600,279584775,239,239,239,239,0
|
|
20230725,145500,279584775,239,239,239,239,0
|
|
20230725,145400,279584775,239,239,239,239,0
|
|
20230725,145300,279584775,239,239,239,239,200
|
|
20230725,145200,279536975,239,239,239,239,1
|
|
20230725,145100,279536736,238,238,238,238,0
|
|
20230725,145000,279536736,238,238,238,238,0
|
|
20230725,144900,279536736,238,238,238,238,100
|
|
20230725,144800,279512936,239,239,239,239,0
|
|
20230725,144700,279512936,239,239,239,239,0
|
|
20230725,144600,279512936,239,239,239,239,12
|
|
20230725,144500,279510068,239,239,239,239,0
|
|
20230725,144400,279510068,239,239,239,239,1
|
|
20230725,144300,279509829,238,238,238,238,0
|
|
20230725,144200,279509829,238,239,239,238,11
|
|
20230725,144100,279507201,239,239,239,239,1207
|
|
20230725,144000,279218728,239,238,239,238,5953
|
|
20230725,143900,277801338,239,239,239,239,48
|
|
20230725,143800,277789866,238,238,238,238,0
|
|
20230725,143700,277789866,238,238,238,238,2000
|
|
20230725,143600,277313866,238,239,239,238,201
|
|
20230725,143500,277266027,239,239,239,239,0
|
|
20230725,143400,277266027,239,239,239,239,0
|
|
20230725,143300,277266027,239,239,239,239,362
|
|
20230725,143200,277179509,239,239,239,239,0
|
|
20230725,143100,277179509,239,239,239,239,0
|
|
20230725,143000,277179509,239,238,239,237,2519
|
|
20230725,142900,276580517,239,239,239,239,0
|
|
20230725,142800,276580517,239,239,239,239,0
|
|
20230725,142700,276580517,239,239,239,239,0
|
|
20230725,142600,276580517,239,238,239,238,250
|
|
20230725,142500,276520917,239,239,239,239,129
|
|
20230725,142400,276490086,239,239,239,239,12
|
|
20230725,142300,276487218,238,238,238,238,0
|
|
20230725,142200,276487218,238,238,238,238,0
|
|
20230725,142100,276487218,238,240,240,238,5201
|
|
20230725,142000,275249378,240,240,240,238,22905
|
|
20230725,141900,269797978,240,240,240,240,0
|
|
20230725,141800,269797978,240,240,240,239,9369
|
|
20230725,141700,267557918,239,239,239,239,513
|
|
20230725,141600,267435311,239,240,240,239,491
|
|
20230725,141500,267317961,238,238,238,238,0
|
|
20230725,141400,267317961,238,239,239,238,500
|
|
20230725,141300,267198951,239,239,239,239,0
|
|
20230725,141200,267198951,239,239,239,239,0
|
|
20230725,141100,267198951,239,239,239,239,659
|
|
20230725,141000,267041450,240,240,240,240,80
|
|
20230725,140900,267022250,240,240,240,240,20
|
|
20230725,140800,267017450,240,240,240,240,4044
|
|
20230725,140700,266046890,240,240,240,240,1
|
|
20230725,140600,266046650,241,241,241,241,0
|
|
20230725,140500,266046650,241,241,241,241,0
|
|
20230725,140400,266046650,241,241,241,241,0
|
|
20230725,140300,266046650,241,241,241,241,38
|
|
20230725,140200,266037492,239,239,239,239,0
|
|
20230725,140100,266037492,239,241,241,239,984
|
|
20230725,140000,265801706,241,240,241,240,18
|
|
20230725,135900,265797373,240,239,240,239,12493
|
|
20230725,135800,262811542,239,239,239,239,5200
|
|
20230725,135700,261568742,241,241,241,241,55
|
|
20230725,135600,261555487,239,239,239,239,0
|
|
20230725,135500,261555487,239,239,239,239,0
|
|
20230725,135400,261555487,239,239,239,239,349
|
|
20230725,135300,261472076,241,241,241,241,0
|
|
20230725,135200,261472076,241,241,241,241,0
|
|
20230725,135100,261472076,241,241,241,241,0
|
|
20230725,135000,261472076,241,241,241,241,0
|
|
20230725,134900,261472076,241,241,241,241,1
|
|
20230725,134800,261471835,241,241,241,241,0
|
|
20230725,134700,261471835,241,241,241,241,0
|
|
20230725,134600,261471835,241,241,241,241,0
|
|
20230725,134500,261471835,241,241,241,241,0
|
|
20230725,134400,261471835,241,241,241,241,0
|
|
20230725,134300,261471835,241,241,241,241,70
|
|
20230725,134200,261454965,241,241,241,241,0
|
|
20230725,134100,261454965,241,241,241,241,200
|
|
20230725,134000,261406765,241,241,241,241,0
|
|
20230725,133900,261406765,241,241,241,241,2600
|
|
20230725,133800,260780165,241,241,241,241,0
|
|
20230725,133700,260780165,241,241,241,241,0
|
|
20230725,133600,260780165,241,241,241,241,1242
|
|
20230725,133500,260480843,241,241,241,241,0
|
|
20230725,133400,260480843,241,241,241,241,0
|
|
20230725,133300,260480843,241,241,241,241,0
|
|
20230725,133200,260480843,241,240,241,240,4550
|
|
20230725,133100,259388793,241,241,241,241,5
|
|
20230725,133000,259387588,241,241,241,241,0
|
|
20230725,132900,259387588,241,241,241,241,0
|
|
20230725,132800,259387588,241,241,241,241,0
|
|
20230725,132700,259387588,241,241,241,241,0
|
|
20230725,132600,259387588,241,241,241,241,410
|
|
20230725,132500,259288778,241,241,241,241,200
|
|
20230725,132400,259240578,241,241,241,241,0
|
|
20230725,132300,259240578,241,241,241,241,0
|
|
20230725,132200,259240578,241,241,241,241,1000
|
|
20230725,132100,258999578,241,241,241,241,10
|
|
20230725,132000,258997168,241,241,241,241,500
|
|
20230725,131900,258876668,241,241,241,241,0
|
|
20230725,131800,258876668,241,241,241,241,20
|
|
20230725,131700,258871848,241,241,241,241,0
|
|
20230725,131600,258871848,241,241,241,241,0
|
|
20230725,131500,258871848,241,241,241,241,12
|
|
20230725,131400,258868956,240,240,240,240,0
|
|
20230725,131300,258868956,240,240,240,240,0
|
|
20230725,131200,258868956,240,240,240,240,0
|
|
20230725,131100,258868956,240,241,241,240,14769
|
|
20230725,131000,255324376,241,241,241,241,10
|
|
20230725,130900,255321966,241,242,242,241,4184
|
|
20230725,130800,254313610,242,241,242,241,1235
|
|
20230725,130700,254015972,241,241,241,241,0
|
|
20230725,130600,254015972,241,241,241,241,0
|
|
20230725,130500,254015972,241,241,241,241,0
|
|
20230725,130400,254015972,241,241,241,241,0
|
|
20230725,130300,254015972,241,241,241,241,4070
|
|
20230725,130200,253035102,241,241,241,241,100
|
|
20230725,130100,253011002,242,242,242,242,0
|
|
20230725,130000,253011002,242,241,242,241,152
|
|
20230725,125900,252974368,241,241,241,241,178
|
|
20230725,125800,252931470,241,241,241,241,1004
|
|
20230725,125700,252689506,241,241,241,241,559
|
|
20230725,125600,252554787,241,241,241,241,7
|
|
20230725,125500,252553100,241,241,242,241,197
|
|
20230725,125400,252505621,242,242,242,242,1
|
|
20230725,125300,252505379,241,241,241,241,2101
|
|
20230725,125200,251999038,242,242,242,242,1500
|
|
20230725,125100,251636038,242,242,242,242,500
|
|
20230725,125000,251515038,242,242,242,242,1
|
|
20230725,124900,251514796,241,241,241,241,0
|
|
20230725,124800,251514796,241,241,241,241,8871
|
|
20230725,124700,249376885,240,240,240,240,1038
|
|
20230725,124600,249127765,241,241,241,241,2000
|
|
20230725,124500,248645765,241,241,241,241,2
|
|
20230725,124400,248645283,241,241,241,241,10
|
|
20230725,124300,248642873,240,240,240,240,1750
|
|
20230725,124200,248222873,240,240,240,240,4403
|
|
20230725,124100,247166153,240,240,240,240,0
|
|
20230725,124000,247166153,240,240,240,240,7
|
|
20230725,123900,247164473,240,240,240,240,305
|
|
20230725,123800,247091273,240,240,240,240,0
|
|
20230725,123700,247091273,240,240,240,240,0
|
|
20230725,123600,247091273,240,240,240,240,0
|
|
20230725,123500,247091273,240,240,240,240,0
|
|
20230725,123400,247091273,240,240,240,240,0
|
|
20230725,123300,247091273,240,240,240,240,0
|
|
20230725,123200,247091273,240,240,240,240,10
|
|
20230725,123100,247088873,241,241,241,241,2
|
|
20230725,123000,247088391,240,240,240,240,0
|
|
20230725,122900,247088391,240,240,240,240,0
|
|
20230725,122800,247088391,240,240,240,240,500
|
|
20230725,122700,246968391,240,240,240,240,0
|
|
20230725,122600,246968391,240,240,240,240,0
|
|
20230725,122500,246968391,240,240,240,240,0
|
|
20230725,122400,246968391,240,240,240,240,15
|
|
20230725,122300,246964791,240,240,240,240,0
|
|
20230725,122200,246964791,240,240,240,240,3000
|
|
20230725,122100,246244791,241,241,241,241,0
|
|
20230725,122000,246244791,241,241,241,241,103
|
|
20230725,121900,246219968,241,241,241,241,1000
|
|
20230725,121800,245978968,240,241,241,240,2101
|
|
20230725,121700,245472628,241,241,241,241,0
|
|
20230725,121600,245472628,241,240,241,240,13
|
|
20230725,121500,245469497,241,241,241,241,4
|
|
20230725,121400,245468533,241,241,241,241,0
|
|
20230725,121300,245468533,241,241,241,241,2
|
|
20230725,121200,245468051,240,240,240,240,4074
|
|
20230725,121100,244490291,241,241,241,241,0
|
|
20230725,121000,244490291,241,241,241,241,0
|
|
20230725,120900,244490291,241,241,241,241,0
|
|
20230725,120800,244490291,241,241,241,241,1
|
|
20230725,120700,244490050,241,241,241,241,40
|
|
20230725,120600,244480410,239,239,239,239,0
|
|
20230725,120500,244480410,239,239,239,239,0
|
|
20230725,120400,244480410,239,239,239,239,0
|
|
20230725,120300,244480410,239,239,239,239,0
|
|
20230725,120200,244480410,239,239,239,239,0
|
|
20230725,120100,244480410,239,239,239,239,1000
|
|
20230725,120000,244241410,241,241,241,241,0
|
|
20230725,115900,244241410,241,241,241,241,0
|
|
20230725,115800,244241410,241,241,241,241,0
|
|
20230725,115700,244241410,241,241,241,241,0
|
|
20230725,115600,244241410,241,239,241,239,1768
|
|
20230725,115500,243818856,239,239,239,239,75
|
|
20230725,115400,243800931,240,240,240,239,186
|
|
20230725,115300,243756346,240,241,241,240,3
|
|
20230725,115200,243755625,241,241,241,241,0
|
|
20230725,115100,243755625,241,240,241,240,2405
|
|
20230725,115000,243177420,241,240,241,240,1250
|
|
20230725,114900,242876342,240,240,240,240,599
|
|
20230725,114800,242732582,240,240,240,240,0
|
|
20230725,114700,242732582,240,239,240,239,2553
|
|
20230725,114600,242119988,240,240,240,240,870
|
|
20230725,114500,241911188,240,241,241,240,67
|
|
20230725,114400,241895069,241,241,241,241,62
|
|
20230725,114300,241880127,240,240,240,240,70
|
|
20230725,114200,241863327,241,241,241,241,0
|
|
20230725,114100,241863327,241,241,241,241,2
|
|
20230725,114000,241862845,241,241,241,241,0
|
|
20230725,113900,241862845,241,241,241,241,2
|
|
20230725,113800,241862363,241,241,241,241,0
|
|
20230725,113700,241862363,241,241,241,241,1
|
|
20230725,113600,241862122,241,241,241,241,2
|
|
20230725,113500,241861640,240,240,240,240,3000
|
|
20230725,113400,241141640,241,241,241,240,102
|
|
20230725,113300,241117059,241,241,241,241,0
|
|
20230725,113200,241117059,241,241,241,241,0
|
|
20230725,113100,241117059,241,241,241,241,0
|
|
20230725,113000,241117059,241,241,241,241,39
|
|
20230725,112900,241107660,241,241,241,241,63
|
|
20230725,112800,241092477,240,240,240,240,8146
|
|
20230725,112700,239137437,240,240,240,240,1
|
|
20230725,112600,239137197,240,240,240,240,1
|
|
20230725,112500,239136957,239,239,239,239,0
|
|
20230725,112400,239136957,239,239,239,239,0
|
|
20230725,112300,239136957,239,239,239,239,0
|
|
20230725,112200,239136957,239,240,240,239,49
|
|
20230725,112100,239125236,240,240,240,240,0
|
|
20230725,112000,239125236,240,240,240,240,0
|
|
20230725,111900,239125236,240,240,240,240,0
|
|
20230725,111800,239125236,240,240,240,240,24
|
|
20230725,111700,239119476,240,240,240,240,5
|
|
20230725,111600,239118276,240,240,240,240,0
|
|
20230725,111500,239118276,240,240,240,240,859
|
|
20230725,111400,238912116,240,240,240,240,0
|
|
20230725,111300,238912116,240,240,240,240,5000
|
|
20230725,111200,237712116,240,240,240,240,3275
|
|
20230725,111100,236926116,240,240,240,240,0
|
|
20230725,111000,236926116,240,240,240,240,7674
|
|
20230725,110900,235084356,240,240,240,240,400
|
|
20230725,110800,234988356,241,241,241,241,1
|
|
20230725,110700,234988115,241,241,241,241,0
|
|
20230725,110600,234988115,241,241,241,241,0
|
|
20230725,110500,234988115,241,241,241,241,0
|
|
20230725,110400,234988115,241,241,241,241,500
|
|
20230725,110300,234867615,241,240,241,240,6
|
|
20230725,110200,234866170,241,241,241,241,5503
|
|
20230725,110100,233539947,241,241,241,241,55
|
|
20230725,110000,233526692,240,240,241,240,33100
|
|
20230725,105900,225582688,240,240,240,240,20
|
|
20230725,105800,225577888,239,240,240,239,4175
|
|
20230725,105700,224575889,240,240,240,239,260
|
|
20230725,105600,224513747,239,239,239,239,10771
|
|
20230725,105500,221939478,239,239,239,239,0
|
|
20230725,105400,221939478,239,239,239,239,15
|
|
20230725,105300,221935893,239,239,239,239,1
|
|
20230725,105200,221935654,238,238,238,238,5684
|
|
20230725,105100,220582862,239,239,239,239,0
|
|
20230725,105000,220582862,239,239,239,239,90
|
|
20230725,104900,220561352,240,240,240,240,1
|
|
20230725,104800,220561112,239,240,240,239,2
|
|
20230725,104700,220560633,239,239,239,239,4277
|
|
20230725,104600,219538430,239,239,239,239,0
|
|
20230725,104500,219538430,239,239,239,239,1
|
|
20230725,104400,219538191,239,239,239,239,0
|
|
20230725,104300,219538191,239,239,239,239,0
|
|
20230725,104200,219538191,239,237,239,237,535
|
|
20230725,104100,219410758,239,239,239,239,2392
|
|
20230725,104000,218839070,239,239,239,239,21
|
|
20230725,103900,218834051,236,239,240,236,30204
|
|
20230725,103800,211679304,239,239,239,239,24
|
|
20230725,103700,211673568,239,239,239,239,79
|
|
20230725,103600,211654687,239,239,239,239,0
|
|
20230725,103500,211654687,239,238,239,238,4056
|
|
20230725,103400,210688303,238,238,238,238,65
|
|
20230725,103300,210672833,238,238,238,238,788
|
|
20230725,103200,210485289,238,238,238,235,110001
|
|
20230725,103100,184511026,238,237,238,237,6793
|
|
20230725,103000,182901060,237,238,238,237,16173
|
|
20230725,102900,179068058,238,238,238,238,0
|
|
20230725,102800,179068058,238,238,238,236,14778
|
|
20230725,102700,175574104,237,237,237,237,0
|
|
20230725,102600,175574104,237,238,238,237,902
|
|
20230725,102500,175360328,237,237,237,237,0
|
|
20230725,102400,175360328,237,237,237,237,17293
|
|
20230725,102300,171261887,237,237,237,237,9
|
|
20230725,102200,171259754,237,237,237,237,9976
|
|
20230725,102100,168895442,237,238,238,237,26
|
|
20230725,102000,168889278,238,239,239,237,30381
|
|
20230725,101900,161668222,239,239,239,239,13
|
|
20230725,101800,161665115,239,239,239,239,2000
|
|
20230725,101700,161187115,239,239,239,238,1002
|
|
20230725,101600,160947638,239,239,239,239,60
|
|
20230725,101500,160933298,239,239,239,239,209
|
|
20230725,101400,160883347,239,239,239,239,0
|
|
20230725,101300,160883347,239,239,239,239,25815
|
|
20230725,101200,154713562,239,239,239,239,960
|
|
20230725,101100,154484122,238,239,239,238,1001
|
|
20230725,101000,154244884,239,238,239,238,15000
|
|
20230725,100900,150663884,238,237,239,237,11235
|
|
20230725,100800,148000183,239,239,239,237,31091
|
|
20230725,100700,140631612,238,238,238,238,8087
|
|
20230725,100600,138706906,239,239,239,239,0
|
|
20230725,100500,138706906,239,239,239,239,3050
|
|
20230725,100400,137977956,239,239,239,239,1000
|
|
20230725,100300,137738956,239,239,239,239,190
|
|
20230725,100200,137693546,239,236,239,236,16855
|
|
20230725,100100,133694055,238,238,238,238,1
|
|
20230725,100000,133693817,236,237,238,236,50976
|
|
20230725,095900,121636505,238,239,239,236,37578
|
|
20230725,095800,112724470,239,240,240,239,13251
|
|
20230725,095700,109556481,240,240,240,240,5022
|
|
20230725,095600,108351201,240,240,240,240,300
|
|
20230725,095500,108279201,240,240,240,240,400
|
|
20230725,095400,108183201,240,240,240,240,32
|
|
20230725,095300,108175521,240,239,240,239,11016
|
|
20230725,095200,105531696,239,240,240,239,390
|
|
20230725,095100,105438466,240,240,240,240,0
|
|
20230725,095000,105438466,240,240,240,240,125
|
|
20230725,094900,105408466,240,241,241,240,226
|
|
20230725,094800,105354026,241,241,241,241,252
|
|
20230725,094700,105293294,241,239,241,239,7
|
|
20230725,094600,105291613,238,240,240,238,39900
|
|
20230725,094500,95760779,240,240,240,240,131
|
|
20230725,094400,95729339,239,240,240,239,2505
|
|
20230725,094300,95130639,240,240,240,240,2
|
|
20230725,094200,95130159,240,240,240,240,210
|
|
20230725,094100,95079759,240,240,241,240,20207
|
|
20230725,094000,90230078,239,240,240,239,12084
|
|
20230725,093900,87341990,239,239,239,239,434
|
|
20230725,093800,87238264,240,240,240,240,54
|
|
20230725,093700,87225304,240,240,240,240,203
|
|
20230725,093600,87176584,240,239,240,239,24199
|
|
20230725,093500,81392270,240,241,241,240,11156
|
|
20230725,093400,78714266,241,241,241,241,176
|
|
20230725,093300,78671850,241,241,241,241,148
|
|
20230725,093200,78636182,241,241,241,241,1164
|
|
20230725,093100,78355658,241,241,241,241,32
|
|
20230725,093000,78347946,241,241,241,241,211
|
|
20230725,092900,78297095,241,241,241,239,3003
|
|
20230725,092800,77579372,241,241,241,239,4417
|
|
20230725,092700,76521520,241,241,241,241,27
|
|
20230725,092600,76515013,241,242,242,241,246
|
|
20230725,092500,76455604,241,240,241,239,60767
|
|
20230725,092400,61907075,240,241,241,240,2010
|
|
20230725,092300,61424375,242,242,242,242,40
|
|
20230725,092200,61414695,241,242,242,241,2179
|
|
20230725,092100,60889456,242,242,242,242,11
|
|
20230725,092000,60886794,242,242,242,242,2
|
|
20230725,091900,60886310,242,242,242,242,860
|
|
20230725,091800,60678190,242,242,242,242,361
|
|
20230725,091700,60590828,244,243,244,240,46678
|
|
20230725,091600,49351793,242,244,245,242,2370
|
|
20230725,091500,48775229,245,243,245,243,1939
|
|
20230725,091400,48301850,244,244,244,244,100
|
|
20230725,091300,48277450,243,243,244,243,3331
|
|
20230725,091200,47467735,243,241,243,241,7867
|
|
20230725,091100,45571786,241,240,241,240,8868
|
|
20230725,091000,43442844,241,240,241,237,47106
|
|
20230725,090900,32242251,241,244,245,240,11348
|
|
20230725,090800,29503830,243,243,243,243,11857
|
|
20230725,090700,26622579,243,240,243,240,32223
|
|
20230725,090600,18883393,239,242,242,239,65851
|
|
20230725,090500,3081350,243,243,243,243,0
|
|
20230725,090400,3081350,243,245,245,243,5267
|
|
20230725,090300,1799607,245,245,245,245,6
|
|
20230725,090200,1798137,245,246,246,245,1068
|
|
20230725,090100,1536392,246,246,246,246,17
|
|
20230725,090000,1532210,246,247,247,246,6219
|