677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201400,856255994,983,983,983,983,3336
|
|
20230725,201300,856255994,983,983,983,983,0
|
|
20230725,201200,856255994,983,983,983,983,0
|
|
20230725,201100,856255994,983,983,983,983,0
|
|
20230725,201000,856255994,983,983,983,983,0
|
|
20230725,200900,856255994,983,983,983,983,0
|
|
20230725,200800,856255994,983,983,983,983,0
|
|
20230725,200700,856255994,983,983,983,983,0
|
|
20230725,200600,856255994,983,983,983,983,0
|
|
20230725,200500,856255994,983,983,983,983,0
|
|
20230725,200400,856255994,983,983,983,983,0
|
|
20230725,200300,856255994,983,983,983,983,0
|
|
20230725,200200,856255994,983,983,983,983,0
|
|
20230725,200100,856255994,983,983,983,983,0
|
|
20230725,200000,856255994,983,983,983,983,0
|
|
20230725,195900,856255994,983,983,983,983,0
|
|
20230725,195800,856255994,983,983,983,983,0
|
|
20230725,195700,856255994,983,983,983,983,0
|
|
20230725,195600,856255994,983,983,983,983,0
|
|
20230725,195500,856255994,983,983,983,983,0
|
|
20230725,195400,856255994,983,983,983,983,0
|
|
20230725,195300,856255994,983,983,983,983,0
|
|
20230725,195200,856255994,983,983,983,983,0
|
|
20230725,195100,856255994,983,983,983,983,0
|
|
20230725,195000,856255994,983,983,983,983,0
|
|
20230725,194900,856255994,983,983,983,983,0
|
|
20230725,194800,856255994,983,983,983,983,0
|
|
20230725,194700,856255994,983,983,983,983,0
|
|
20230725,194600,856255994,983,983,983,983,0
|
|
20230725,194500,856255994,983,983,983,983,0
|
|
20230725,194400,856255994,983,983,983,983,3336
|
|
20230725,194300,856255994,983,983,983,983,0
|
|
20230725,194200,856255994,983,983,983,983,0
|
|
20230725,194100,856255994,983,983,983,983,0
|
|
20230725,194000,856255994,983,983,983,983,0
|
|
20230725,193900,856255994,983,983,983,983,0
|
|
20230725,193800,856255994,983,983,983,983,0
|
|
20230725,193700,856255994,983,983,983,983,0
|
|
20230725,193600,856255994,983,983,983,983,0
|
|
20230725,193500,856255994,983,983,983,983,0
|
|
20230725,193400,856255994,983,983,983,983,0
|
|
20230725,193300,856255994,983,983,983,983,0
|
|
20230725,193200,856255994,983,983,983,983,0
|
|
20230725,193100,856255994,983,983,983,983,0
|
|
20230725,193000,856255994,983,983,983,983,0
|
|
20230725,192900,856255994,983,983,983,983,0
|
|
20230725,192800,856255994,983,983,983,983,0
|
|
20230725,192700,856255994,983,983,983,983,0
|
|
20230725,192600,856255994,983,983,983,983,0
|
|
20230725,192500,856255994,983,983,983,983,0
|
|
20230725,192400,856255994,983,983,983,983,0
|
|
20230725,192300,856255994,983,983,983,983,0
|
|
20230725,192200,856255994,983,983,983,983,0
|
|
20230725,192100,856255994,983,983,983,983,0
|
|
20230725,192000,856255994,983,983,983,983,0
|
|
20230725,191900,856255994,983,983,983,983,0
|
|
20230725,191800,856255994,983,983,983,983,0
|
|
20230725,191700,856255994,983,983,983,983,0
|
|
20230725,191600,856255994,983,983,983,983,0
|
|
20230725,191500,856255994,983,983,983,983,0
|
|
20230725,191400,856255994,983,983,983,983,3336
|
|
20230725,191300,856255994,983,983,983,983,0
|
|
20230725,191200,856255994,983,983,983,983,0
|
|
20230725,191100,856255994,983,983,983,983,0
|
|
20230725,191000,856255994,983,983,983,983,0
|
|
20230725,190900,856255994,983,983,983,983,0
|
|
20230725,190800,856255994,983,983,983,983,0
|
|
20230725,190700,856255994,983,983,983,983,0
|
|
20230725,190600,856255994,983,983,983,983,0
|
|
20230725,190500,856255994,983,983,983,983,0
|
|
20230725,190400,856255994,983,983,983,983,0
|
|
20230725,190300,856255994,983,983,983,983,0
|
|
20230725,190200,856255994,983,983,983,983,0
|
|
20230725,190100,856255994,983,983,983,983,0
|
|
20230725,190000,856255994,983,983,983,983,0
|
|
20230725,185900,856255994,983,983,983,983,0
|
|
20230725,185800,856255994,983,983,983,983,0
|
|
20230725,185700,856255994,983,983,983,983,0
|
|
20230725,185600,856255994,983,983,983,983,0
|
|
20230725,185500,856255994,983,983,983,983,0
|
|
20230725,185400,856255994,983,983,983,983,0
|
|
20230725,185300,856255994,983,983,983,983,0
|
|
20230725,185200,856255994,983,983,983,983,0
|
|
20230725,185100,856255994,983,983,983,983,0
|
|
20230725,185000,856255994,983,983,983,983,0
|
|
20230725,184900,856255994,983,983,983,983,0
|
|
20230725,184800,856255994,983,983,983,983,0
|
|
20230725,184700,856255994,983,983,983,983,0
|
|
20230725,184600,856255994,983,983,983,983,0
|
|
20230725,184500,856255994,983,983,983,983,0
|
|
20230725,184400,856255994,983,983,983,983,3336
|
|
20230725,184300,856255994,983,983,983,983,0
|
|
20230725,184200,856255994,983,983,983,983,0
|
|
20230725,184100,856255994,983,983,983,983,0
|
|
20230725,184000,856255994,983,983,983,983,0
|
|
20230725,183900,856255994,983,983,983,983,0
|
|
20230725,183800,856255994,983,983,983,983,0
|
|
20230725,183700,856255994,983,983,983,983,0
|
|
20230725,183600,856255994,983,983,983,983,0
|
|
20230725,183500,856255994,983,983,983,983,0
|
|
20230725,183400,856255994,983,983,983,983,0
|
|
20230725,183300,856255994,983,983,983,983,0
|
|
20230725,183200,856255994,983,983,983,983,0
|
|
20230725,183100,856255994,983,983,983,983,0
|
|
20230725,183000,856255994,983,983,983,983,0
|
|
20230725,182900,856255994,983,983,983,983,0
|
|
20230725,182800,856255994,983,983,983,983,0
|
|
20230725,182700,856255994,983,983,983,983,0
|
|
20230725,182600,856255994,983,983,983,983,0
|
|
20230725,182500,856255994,983,983,983,983,0
|
|
20230725,182400,856255994,983,983,983,983,0
|
|
20230725,182300,856255994,983,983,983,983,0
|
|
20230725,182200,856255994,983,983,983,983,0
|
|
20230725,182100,856255994,983,983,983,983,0
|
|
20230725,182000,856255994,983,983,983,983,0
|
|
20230725,181900,856255994,983,983,983,983,0
|
|
20230725,181800,856255994,983,983,983,983,0
|
|
20230725,181700,856255994,983,983,983,983,0
|
|
20230725,181600,856255994,983,983,983,983,0
|
|
20230725,181500,856255994,983,983,983,983,0
|
|
20230725,181400,856255994,983,983,983,983,3336
|
|
20230725,181300,856255994,983,983,983,983,0
|
|
20230725,181200,856255994,983,983,983,983,0
|
|
20230725,181100,856255994,983,983,983,983,0
|
|
20230725,181000,856255994,983,983,983,983,0
|
|
20230725,180900,856255994,983,983,983,983,0
|
|
20230725,180800,856255994,983,983,983,983,0
|
|
20230725,180700,856255994,983,983,983,983,0
|
|
20230725,180600,856255994,983,983,983,983,0
|
|
20230725,180500,856255994,983,983,983,983,0
|
|
20230725,180400,856255994,983,983,983,983,0
|
|
20230725,180300,856255994,983,983,983,983,0
|
|
20230725,180200,856255994,983,983,983,983,0
|
|
20230725,180100,856255994,983,983,983,983,0
|
|
20230725,180000,856255994,983,983,983,983,0
|
|
20230725,175900,856255994,983,983,983,983,0
|
|
20230725,175800,856255994,983,983,983,983,0
|
|
20230725,175700,856255994,983,983,983,983,0
|
|
20230725,175600,856255994,983,983,983,983,0
|
|
20230725,175500,856255994,983,983,983,983,0
|
|
20230725,175400,856255994,983,983,983,983,0
|
|
20230725,175300,856255994,983,983,983,983,0
|
|
20230725,175200,856255994,983,983,983,983,0
|
|
20230725,175100,856255994,983,983,983,983,0
|
|
20230725,175000,856255994,983,983,983,983,0
|
|
20230725,174900,856255994,983,983,983,983,0
|
|
20230725,174800,856255994,983,983,983,983,0
|
|
20230725,174700,856255994,983,983,983,983,0
|
|
20230725,174600,856255994,983,983,983,983,0
|
|
20230725,174500,856255994,983,983,983,983,0
|
|
20230725,174400,856255994,983,983,983,983,3336
|
|
20230725,174300,856255994,983,983,983,983,0
|
|
20230725,174200,856255994,983,983,983,983,0
|
|
20230725,174100,856255994,983,983,983,983,0
|
|
20230725,174000,856255994,983,983,983,983,0
|
|
20230725,173900,856255994,983,983,983,983,0
|
|
20230725,173800,856255994,983,983,983,983,0
|
|
20230725,173700,856255994,983,983,983,983,0
|
|
20230725,173600,856255994,983,983,983,983,0
|
|
20230725,173500,856255994,983,983,983,983,0
|
|
20230725,173400,856255994,983,983,983,983,0
|
|
20230725,173300,856255994,983,983,983,983,0
|
|
20230725,173200,856255994,983,983,983,983,0
|
|
20230725,173100,856255994,983,983,983,983,0
|
|
20230725,173000,856255994,983,983,983,983,0
|
|
20230725,172900,856255994,983,983,983,983,0
|
|
20230725,172800,856255994,983,983,983,983,0
|
|
20230725,172700,856255994,983,983,983,983,0
|
|
20230725,172600,856255994,983,983,983,983,0
|
|
20230725,172500,856255994,983,983,983,983,0
|
|
20230725,172400,856255994,983,983,983,983,0
|
|
20230725,172300,856255994,983,983,983,983,0
|
|
20230725,172200,856255994,983,983,983,983,0
|
|
20230725,172100,856255994,983,983,983,983,0
|
|
20230725,172000,856255994,983,983,983,983,0
|
|
20230725,171900,856255994,983,983,983,983,0
|
|
20230725,171800,856255994,983,983,983,983,0
|
|
20230725,171700,856255994,983,983,983,983,0
|
|
20230725,171600,856255994,983,983,983,983,0
|
|
20230725,171500,856255994,983,983,983,983,0
|
|
20230725,171400,856255994,983,983,983,983,3336
|
|
20230725,171300,856255994,983,983,983,983,0
|
|
20230725,171200,856255994,983,983,983,983,0
|
|
20230725,171100,856255994,983,983,983,983,0
|
|
20230725,171000,856255994,983,983,983,983,0
|
|
20230725,170900,856255994,983,983,983,983,0
|
|
20230725,170800,856255994,983,983,983,983,0
|
|
20230725,170700,856255994,983,983,983,983,0
|
|
20230725,170600,856255994,983,983,983,983,0
|
|
20230725,170500,856255994,983,983,983,983,0
|
|
20230725,170400,856255994,983,983,983,983,0
|
|
20230725,170300,856255994,983,983,983,983,0
|
|
20230725,170200,856255994,983,983,983,983,0
|
|
20230725,170100,856255994,983,983,983,983,0
|
|
20230725,170000,856255994,983,983,983,983,0
|
|
20230725,165900,856255994,983,983,983,983,0
|
|
20230725,165800,856255994,983,983,983,983,0
|
|
20230725,165700,856255994,983,983,983,983,0
|
|
20230725,165600,856255994,983,983,983,983,0
|
|
20230725,165500,856255994,983,983,983,983,0
|
|
20230725,165400,856255994,983,983,983,983,0
|
|
20230725,165300,856255994,983,983,983,983,0
|
|
20230725,165200,856255994,983,983,983,983,0
|
|
20230725,165100,856255994,983,983,983,983,0
|
|
20230725,165000,856255994,983,983,983,983,0
|
|
20230725,164900,856255994,983,983,983,983,0
|
|
20230725,164800,856255994,983,983,983,983,0
|
|
20230725,164700,856255994,983,983,983,983,0
|
|
20230725,164600,856255994,983,983,983,983,0
|
|
20230725,164500,856255994,983,983,983,983,0
|
|
20230725,164400,856255994,983,983,983,983,3336
|
|
20230725,164300,856255994,983,983,983,983,0
|
|
20230725,164200,856255994,983,983,983,983,0
|
|
20230725,164100,856255994,983,983,983,983,0
|
|
20230725,164000,856255994,983,983,983,983,0
|
|
20230725,163900,856255994,983,983,983,983,0
|
|
20230725,163800,856255994,983,983,983,983,0
|
|
20230725,163700,856255994,983,983,983,983,0
|
|
20230725,163600,856255994,983,983,983,983,0
|
|
20230725,163500,856255994,983,983,983,983,0
|
|
20230725,163400,856255994,983,983,983,983,0
|
|
20230725,163300,856255994,983,983,983,983,0
|
|
20230725,163200,856255994,983,983,983,983,0
|
|
20230725,163100,856255994,983,983,983,983,0
|
|
20230725,163000,856255994,983,983,983,983,0
|
|
20230725,162900,856255994,983,983,983,983,0
|
|
20230725,162800,856255994,983,983,983,983,0
|
|
20230725,162700,856255994,983,983,983,983,0
|
|
20230725,162600,856255994,983,983,983,983,0
|
|
20230725,162500,856255994,983,983,983,983,0
|
|
20230725,162400,856255994,983,983,983,983,0
|
|
20230725,162300,856255994,983,983,983,983,0
|
|
20230725,162200,856255994,983,983,983,983,0
|
|
20230725,162100,856255994,983,983,983,983,0
|
|
20230725,162000,856255994,983,983,983,983,0
|
|
20230725,161900,856255994,983,983,983,983,0
|
|
20230725,161800,856255994,983,983,983,983,0
|
|
20230725,161700,856255994,983,983,983,983,0
|
|
20230725,161600,856255994,983,983,983,983,0
|
|
20230725,161500,856255994,983,983,983,983,0
|
|
20230725,161400,856255994,983,983,983,983,3336
|
|
20230725,161300,856255994,983,983,983,983,0
|
|
20230725,161200,856255994,983,983,983,983,0
|
|
20230725,161100,856255994,983,983,983,983,0
|
|
20230725,161000,856255994,983,983,983,983,0
|
|
20230725,160900,856255994,983,983,983,983,0
|
|
20230725,160800,856255994,983,983,983,983,0
|
|
20230725,160700,856255994,983,983,983,983,0
|
|
20230725,160600,856255994,983,983,983,983,0
|
|
20230725,160500,856255994,983,983,983,983,0
|
|
20230725,160400,856255994,983,983,983,983,0
|
|
20230725,160300,856255994,983,983,983,983,0
|
|
20230725,160200,856255994,983,983,983,983,0
|
|
20230725,160100,856255994,983,983,983,983,0
|
|
20230725,160000,856255994,983,983,983,983,0
|
|
20230725,155900,856255994,983,983,983,983,0
|
|
20230725,155800,856255994,983,983,983,983,0
|
|
20230725,155700,856255994,983,983,983,983,0
|
|
20230725,155600,856255994,983,983,983,983,0
|
|
20230725,155500,856255994,983,983,983,983,0
|
|
20230725,155400,856255994,983,983,983,983,0
|
|
20230725,155300,856255994,983,983,983,983,0
|
|
20230725,155200,856255994,983,983,983,983,0
|
|
20230725,155100,856255994,983,983,983,983,0
|
|
20230725,155000,856255994,983,983,983,983,0
|
|
20230725,154900,856255994,983,983,983,983,0
|
|
20230725,154800,856255994,983,983,983,983,0
|
|
20230725,154700,856255994,983,983,983,983,0
|
|
20230725,154600,856255994,983,983,983,983,0
|
|
20230725,154500,856255994,983,983,983,983,0
|
|
20230725,154400,856255994,983,983,983,983,3336
|
|
20230725,154300,856255994,983,983,983,983,0
|
|
20230725,154200,856255994,983,983,983,983,0
|
|
20230725,154100,856255994,983,983,983,983,0
|
|
20230725,154000,856255994,983,983,983,983,0
|
|
20230725,153900,856255994,983,983,983,983,0
|
|
20230725,153800,856255994,983,983,983,983,0
|
|
20230725,153700,856255994,983,983,983,983,0
|
|
20230725,153600,856255994,983,983,983,983,0
|
|
20230725,153500,856255994,983,983,983,983,0
|
|
20230725,153400,856255994,983,983,983,983,0
|
|
20230725,153300,856255994,983,983,983,983,0
|
|
20230725,153200,856255994,983,983,983,983,0
|
|
20230725,153100,856255994,983,983,983,983,0
|
|
20230725,153000,856255994,983,983,983,983,3336
|
|
20230725,152900,852976706,989,989,989,989,0
|
|
20230725,152800,852976706,989,989,989,989,0
|
|
20230725,152700,852976706,989,989,989,989,0
|
|
20230725,152600,852976706,989,989,989,989,0
|
|
20230725,152500,852976706,989,989,989,989,0
|
|
20230725,152400,852976706,989,989,989,989,0
|
|
20230725,152300,852976706,989,989,989,989,0
|
|
20230725,152200,852976706,989,989,989,989,0
|
|
20230725,152100,852976706,989,989,989,989,0
|
|
20230725,152000,852976706,989,989,989,989,0
|
|
20230725,151900,852976706,989,988,989,988,5023
|
|
20230725,151800,848011279,988,988,988,988,0
|
|
20230725,151700,848011279,988,985,988,984,211
|
|
20230725,151600,847803306,983,983,983,983,1149
|
|
20230725,151500,846673839,984,984,984,984,9
|
|
20230725,151400,846664983,982,985,985,982,212
|
|
20230725,151300,846456734,985,980,985,980,23
|
|
20230725,151200,846434182,980,981,981,979,24788
|
|
20230725,151100,822141660,980,981,981,980,4000
|
|
20230725,151000,818220394,980,981,981,980,2005
|
|
20230725,150900,816254849,981,985,985,981,47090
|
|
20230725,150800,770027106,985,985,985,985,23
|
|
20230725,150700,770004451,985,985,985,984,3105
|
|
20230725,150600,766949058,984,984,985,983,480
|
|
20230725,150500,766476813,984,985,985,984,4554
|
|
20230725,150400,761995671,985,986,986,985,743
|
|
20230725,150300,761263776,985,985,985,985,419
|
|
20230725,150200,760851061,985,985,985,985,396
|
|
20230725,150100,760461001,985,986,986,985,1618
|
|
20230725,150000,758866471,986,986,986,986,100
|
|
20230725,145900,758767871,985,986,986,985,1001
|
|
20230725,145800,757781828,985,984,985,984,1278
|
|
20230725,145700,756522999,984,985,985,984,2157
|
|
20230725,145600,754398855,985,986,986,985,3
|
|
20230725,145500,754395898,985,985,986,985,293
|
|
20230725,145400,754107292,984,987,987,984,6
|
|
20230725,145300,754101376,990,990,990,983,3653
|
|
20230725,145200,750505153,990,990,990,990,101
|
|
20230725,145100,750405163,990,985,990,984,2895
|
|
20230725,145000,747553305,985,986,990,985,307
|
|
20230725,144900,747250458,988,989,989,988,1020
|
|
20230725,144800,746242678,983,986,989,983,3360
|
|
20230725,144700,742930957,986,983,986,983,6193
|
|
20230725,144600,736830714,982,983,983,982,10724
|
|
20230725,144500,726299738,983,985,985,983,107
|
|
20230725,144400,726194549,985,983,985,983,305
|
|
20230725,144300,725894702,983,983,983,983,1022
|
|
20230725,144200,724890076,983,983,984,983,7
|
|
20230725,144100,724883193,983,984,984,983,311
|
|
20230725,144000,724577478,984,984,984,984,20
|
|
20230725,143900,724557798,983,984,984,982,3305
|
|
20230725,143800,721310324,983,984,984,983,5000
|
|
20230725,143700,716395320,985,984,985,984,60
|
|
20230725,143600,716336221,983,983,983,983,1837
|
|
20230725,143500,714530450,983,983,983,983,3735
|
|
20230725,143400,710858945,983,984,984,983,1213
|
|
20230725,143300,709666561,983,986,986,983,6614
|
|
20230725,143200,703160319,985,985,985,985,4265
|
|
20230725,143100,698959294,986,986,986,986,163
|
|
20230725,143000,698798576,986,987,987,986,4066
|
|
20230725,142900,694789495,987,987,987,986,7799
|
|
20230725,142800,687095986,987,989,989,987,30
|
|
20230725,142700,687066354,988,990,990,988,15661
|
|
20230725,142600,671584189,990,991,991,990,7836
|
|
20230725,142500,663821345,994,993,994,993,306
|
|
20230725,142400,663517484,993,993,995,992,5103
|
|
20230725,142300,658455203,995,993,995,991,2663
|
|
20230725,142200,655815237,998,991,998,991,404
|
|
20230725,142100,655414458,992,992,992,992,100
|
|
20230725,142000,655315258,993,991,993,991,11939
|
|
20230725,141900,643466365,991,989,991,989,775
|
|
20230725,141800,642699280,991,990,991,990,7690
|
|
20230725,141700,635086160,989,989,989,989,91
|
|
20230725,141600,634996161,989,989,989,988,728
|
|
20230725,141500,634276768,989,989,989,989,200
|
|
20230725,141400,634078968,988,988,988,988,1485
|
|
20230725,141300,632611788,988,988,988,988,1020
|
|
20230725,141200,631604028,988,989,989,988,700
|
|
20230725,141100,630912203,989,989,989,989,875
|
|
20230725,141000,630046828,989,989,989,989,1666
|
|
20230725,140900,628399154,989,989,989,989,1409
|
|
20230725,140800,627005653,989,989,989,989,3
|
|
20230725,140700,627002686,989,989,989,988,240
|
|
20230725,140600,626765327,989,991,991,989,1106
|
|
20230725,140500,625670285,990,990,990,989,2829
|
|
20230725,140400,622871402,990,992,992,990,554
|
|
20230725,140300,622322881,990,991,991,989,14463
|
|
20230725,140200,608013471,992,990,992,990,2288
|
|
20230725,140100,605748015,989,988,990,988,7479
|
|
20230725,140000,598345102,989,992,992,989,26645
|
|
20230725,135900,571964878,993,994,994,993,1931
|
|
20230725,135800,570045954,995,995,995,995,2016
|
|
20230725,135700,568040034,997,995,997,995,12264
|
|
20230725,135600,555835354,995,997,998,995,24456
|
|
20230725,135500,531492797,997,998,998,997,1002
|
|
20230725,135400,530492802,996,996,996,996,378
|
|
20230725,135300,530116314,996,996,998,996,71
|
|
20230725,135200,530045596,996,997,997,996,1400
|
|
20230725,135100,528651001,997,997,997,997,10
|
|
20230725,135000,528641031,997,996,997,996,157
|
|
20230725,134900,528484558,996,997,997,996,334
|
|
20230725,134800,528151757,997,997,997,997,157
|
|
20230725,134700,527995228,997,997,997,997,2942
|
|
20230725,134600,525062054,996,996,996,995,3431
|
|
20230725,134500,521644779,996,998,998,996,6955
|
|
20230725,134400,514708956,999,999,999,999,771
|
|
20230725,134300,513938727,1000,1000,1000,1000,3610
|
|
20230725,134200,510328727,1000,1000,1000,1000,5
|
|
20230725,134100,510323727,1000,1000,1000,1000,3
|
|
20230725,134000,510320727,999,999,999,999,260
|
|
20230725,133900,510060987,999,999,999,999,0
|
|
20230725,133800,510060987,999,999,999,999,0
|
|
20230725,133700,510060987,999,999,999,999,18
|
|
20230725,133600,510043005,999,999,999,999,0
|
|
20230725,133500,510043005,999,999,999,999,402
|
|
20230725,133400,509641407,999,999,999,998,722
|
|
20230725,133300,508920729,999,1000,1000,998,21534
|
|
20230725,133200,487407305,1000,1000,1000,1000,0
|
|
20230725,133100,487407305,1000,1002,1002,1000,46724
|
|
20230725,133000,440672085,1001,1004,1009,1001,300
|
|
20230725,132900,440371030,1001,1001,1002,1001,1635
|
|
20230725,132800,438734335,1002,1002,1002,1002,999
|
|
20230725,132700,437733337,1002,1002,1002,1002,14
|
|
20230725,132600,437719309,1001,1001,1002,1001,459
|
|
20230725,132500,437259792,1002,1001,1002,1001,1001
|
|
20230725,132400,436257790,1002,1002,1002,1002,103
|
|
20230725,132300,436154584,1002,1002,1002,1002,94
|
|
20230725,132200,436060396,1002,1002,1002,1002,0
|
|
20230725,132100,436060396,1002,1002,1002,1002,20
|
|
20230725,132000,436040356,1003,1003,1003,1003,1
|
|
20230725,131900,436039353,1002,1002,1002,1001,305
|
|
20230725,131800,435733848,1002,1002,1002,1002,1090
|
|
20230725,131700,434641668,1002,1003,1003,1001,2984
|
|
20230725,131600,431650774,1003,1003,1003,1003,1002
|
|
20230725,131500,430645768,1002,1003,1003,1002,1002
|
|
20230725,131400,429640763,1002,1003,1003,1002,77
|
|
20230725,131300,429563533,1003,1003,1003,1003,2010
|
|
20230725,131200,427547503,1003,1003,1003,1003,210
|
|
20230725,131100,427336873,1003,1004,1004,1003,2940
|
|
20230725,131000,424387194,1004,1004,1004,1004,0
|
|
20230725,130900,424387194,1004,1004,1004,1004,1488
|
|
20230725,130800,422893242,1007,1007,1007,1007,619
|
|
20230725,130700,422269909,1007,1004,1007,1004,2701
|
|
20230725,130600,419552102,1009,1009,1009,1009,0
|
|
20230725,130500,419552102,1009,1009,1009,1008,239
|
|
20230725,130400,419311092,1010,1008,1010,1004,2101
|
|
20230725,130300,417191138,1010,1010,1010,1010,2
|
|
20230725,130200,417189118,1008,1008,1008,1008,1500
|
|
20230725,130100,415677118,1008,1004,1008,1004,338
|
|
20230725,130000,415337590,1008,1009,1009,1003,907
|
|
20230725,125900,414427847,1003,1005,1005,1003,5123
|
|
20230725,125800,409286640,1009,1005,1009,1005,1002
|
|
20230725,125700,408279622,1005,1012,1012,1005,6
|
|
20230725,125600,408273578,1004,1005,1005,1004,2500
|
|
20230725,125500,405763376,1005,1006,1006,1005,565
|
|
20230725,125400,405195451,1005,1013,1013,1005,23848
|
|
20230725,125300,381171504,1011,1010,1013,1010,722
|
|
20230725,125200,380441129,1012,1010,1012,1010,2354
|
|
20230725,125100,378063315,1012,1010,1014,1010,373
|
|
20230725,125000,377686197,1011,1015,1015,1010,2692
|
|
20230725,124900,374963769,1011,1012,1015,1010,12159
|
|
20230725,124800,362652436,1010,1011,1013,1009,1891
|
|
20230725,124700,360740568,1011,1012,1013,1009,1525
|
|
20230725,124600,359200895,1009,1010,1013,1009,3157
|
|
20230725,124500,356012077,1012,1011,1013,1010,2013
|
|
20230725,124400,353978578,1013,1009,1013,1009,582
|
|
20230725,124300,353389401,1013,1009,1013,1007,3384
|
|
20230725,124200,349972282,1010,1015,1015,1007,4964
|
|
20230725,124100,344962165,1012,1016,1016,1010,10380
|
|
20230725,124000,334456832,1013,1017,1018,1013,3932
|
|
20230725,123900,330469224,1015,1017,1017,1014,317
|
|
20230725,123800,330147137,1014,1013,1018,1013,646
|
|
20230725,123700,329490390,1017,1014,1017,1013,5326
|
|
20230725,123600,324092513,1017,1013,1019,1013,474
|
|
20230725,123500,323610931,1019,1018,1020,1013,11367
|
|
20230725,123400,312055418,1020,1019,1020,1015,4638
|
|
20230725,123300,307333382,1016,1013,1019,1006,7383
|
|
20230725,123200,299835227,1005,1003,1014,1002,45331
|
|
20230725,123100,254264619,1003,1003,1003,1003,0
|
|
20230725,123000,254264619,1003,1003,1003,1003,0
|
|
20230725,122900,254264619,1003,1003,1003,1003,0
|
|
20230725,122800,254264619,1003,1003,1003,1003,5
|
|
20230725,122700,254259604,1003,1003,1003,1003,1
|
|
20230725,122600,254258601,1003,1003,1003,1003,9
|
|
20230725,122500,254249574,1003,1003,1003,1003,85
|
|
20230725,122400,254164319,1003,1003,1003,1003,0
|
|
20230725,122300,254164319,1003,1003,1003,1003,1
|
|
20230725,122200,254163316,1003,1003,1003,1003,2
|
|
20230725,122100,254161310,1001,1003,1003,1001,191
|
|
20230725,122000,253970107,1001,1002,1002,1001,10000
|
|
20230725,121900,243959706,1002,1002,1002,1002,0
|
|
20230725,121800,243959706,1002,1002,1002,1002,0
|
|
20230725,121700,243959706,1002,1002,1002,1002,10
|
|
20230725,121600,243949686,1002,1003,1003,1002,11
|
|
20230725,121500,243938654,1003,1002,1003,1002,2
|
|
20230725,121400,243936649,1003,1003,1003,1003,0
|
|
20230725,121300,243936649,1003,1003,1003,1003,10
|
|
20230725,121200,243926619,1003,1003,1003,1003,1
|
|
20230725,121100,243925616,1003,1003,1003,1003,0
|
|
20230725,121000,243925616,1003,1001,1003,1001,1550
|
|
20230725,120900,242373514,1001,1002,1002,1001,1526
|
|
20230725,120800,240845778,1003,1003,1003,1003,0
|
|
20230725,120700,240845778,1003,1003,1003,1003,0
|
|
20230725,120600,240845778,1003,1003,1003,1003,6
|
|
20230725,120500,240839760,1001,1002,1002,1001,1200
|
|
20230725,120400,239638448,1003,1003,1003,1003,5
|
|
20230725,120300,239633433,1002,1002,1002,1002,0
|
|
20230725,120200,239633433,1002,1002,1002,1002,0
|
|
20230725,120100,239633433,1002,1002,1002,1002,9
|
|
20230725,120000,239624415,1003,1003,1003,1003,3
|
|
20230725,115900,239621406,1003,1003,1003,1003,1
|
|
20230725,115800,239620403,1001,1002,1002,1001,1200
|
|
20230725,115700,238419132,1003,1003,1003,1003,0
|
|
20230725,115600,238419132,1003,1003,1003,1003,1
|
|
20230725,115500,238418129,1002,1003,1003,1002,23
|
|
20230725,115400,238395061,1001,1001,1001,1001,600
|
|
20230725,115300,237794461,1001,1002,1002,1001,608
|
|
20230725,115200,237185823,1001,1001,1001,1001,505
|
|
20230725,115100,236680318,1002,1002,1002,1002,0
|
|
20230725,115000,236680318,1002,1002,1003,1002,821
|
|
20230725,114900,235857675,1003,1003,1003,1002,103
|
|
20230725,114800,235754367,1003,1003,1003,1003,1
|
|
20230725,114700,235753364,1004,1002,1004,1002,161
|
|
20230725,114600,235591842,1002,1002,1002,1002,338
|
|
20230725,114500,235253166,1002,1002,1002,1002,0
|
|
20230725,114400,235253166,1002,1002,1002,1002,0
|
|
20230725,114300,235253166,1002,1003,1003,1002,50
|
|
20230725,114200,235203038,1003,1003,1003,1003,572
|
|
20230725,114100,234629322,1003,1003,1003,1003,3001
|
|
20230725,114000,231619319,1003,1003,1003,1003,1
|
|
20230725,113900,231618316,1003,1003,1003,1003,50
|
|
20230725,113800,231568166,1001,1001,1001,1001,101
|
|
20230725,113700,231467065,1001,1001,1001,1001,116
|
|
20230725,113600,231350949,1001,1001,1001,1001,1
|
|
20230725,113500,231349948,1001,1001,1001,1001,0
|
|
20230725,113400,231349948,1001,1001,1001,1001,0
|
|
20230725,113300,231349948,1001,1003,1003,1001,11932
|
|
20230725,113200,219392793,1004,1004,1004,1004,100
|
|
20230725,113100,219292393,1003,1004,1004,1003,5000
|
|
20230725,113000,214273657,1004,1005,1005,1004,3129
|
|
20230725,112900,211130447,1004,1004,1005,1004,1083
|
|
20230725,112800,210042234,1004,1004,1004,1004,2305
|
|
20230725,112700,207728014,1004,1004,1004,1004,100
|
|
20230725,112600,207627614,1004,1004,1004,1004,0
|
|
20230725,112500,207627614,1004,1004,1004,1004,1295
|
|
20230725,112400,206327434,1004,1004,1004,1004,1
|
|
20230725,112300,206326430,1005,1005,1005,1005,11
|
|
20230725,112200,206315375,1005,1004,1005,1004,43
|
|
20230725,112100,206272202,1004,1004,1004,1004,965
|
|
20230725,112000,205303342,1003,1004,1004,1003,356
|
|
20230725,111900,204945919,1003,1003,1003,1003,276
|
|
20230725,111800,204669091,1003,1003,1004,1003,401
|
|
20230725,111700,204266688,1004,1003,1004,1003,1022
|
|
20230725,111600,203241600,1003,1003,1003,1003,1
|
|
20230725,111500,203240597,1003,1004,1004,1003,17
|
|
20230725,111400,203223530,1004,1004,1004,1004,24
|
|
20230725,111300,203199434,1003,1003,1003,1003,13
|
|
20230725,111200,203186395,1003,1003,1003,1003,0
|
|
20230725,111100,203186395,1003,1003,1003,1003,1382
|
|
20230725,111000,201800249,1002,1002,1002,1002,2
|
|
20230725,110900,201798245,1002,1002,1002,1002,771
|
|
20230725,110800,201025703,1002,1002,1002,1002,1
|
|
20230725,110700,201024701,1002,1003,1003,1002,10
|
|
20230725,110600,201014672,1003,1003,1003,1002,16
|
|
20230725,110500,200998625,1003,1003,1003,1003,1204
|
|
20230725,110400,199791013,1003,1003,1003,1003,1000
|
|
20230725,110300,198788013,1003,1004,1004,1003,1330
|
|
20230725,110200,197453989,1003,1004,1004,1003,5
|
|
20230725,110100,197448970,1004,1004,1004,1004,700
|
|
20230725,110000,196746170,1004,1005,1005,1004,13
|
|
20230725,105900,196733106,1005,1005,1005,1005,11
|
|
20230725,105800,196722051,1004,1004,1004,1004,400
|
|
20230725,105700,196320451,1005,1005,1005,1005,20
|
|
20230725,105600,196300351,1004,1004,1004,1004,0
|
|
20230725,105500,196300351,1004,1005,1005,1003,7
|
|
20230725,105400,196293322,1005,1004,1005,1003,30
|
|
20230725,105300,196263211,1002,1003,1003,1002,100
|
|
20230725,105200,196163010,1004,1004,1004,1004,1
|
|
20230725,105100,196162006,1002,1003,1003,1002,5
|
|
20230725,105000,196156994,1004,1004,1004,1004,1
|
|
20230725,104900,196155990,1005,1005,1005,1005,0
|
|
20230725,104800,196155990,1005,1004,1005,1004,35
|
|
20230725,104700,196120839,1001,1002,1002,1001,350
|
|
20230725,104600,195770483,1001,1002,1002,1001,320
|
|
20230725,104500,195450157,1001,1001,1003,1001,340
|
|
20230725,104400,195109799,1001,1002,1005,1001,5672
|
|
20230725,104300,189426341,1003,1003,1003,1003,3245
|
|
20230725,104200,186171606,1004,1004,1005,1004,11530
|
|
20230725,104100,174595480,1004,1005,1006,1004,6077
|
|
20230725,104000,168488080,1005,1005,1006,1005,24
|
|
20230725,103900,168463938,1005,1005,1005,1005,0
|
|
20230725,103800,168463938,1005,1005,1006,1005,7
|
|
20230725,103700,168456898,1005,1005,1005,1005,1
|
|
20230725,103600,168455893,1006,1006,1006,1006,4
|
|
20230725,103500,168451869,1005,1006,1006,1005,100
|
|
20230725,103400,168351357,1008,1008,1008,1008,101
|
|
20230725,103300,168249549,1008,1008,1008,1008,0
|
|
20230725,103200,168249549,1008,1006,1008,1005,5512
|
|
20230725,103100,162709935,1005,1007,1007,1005,1100
|
|
20230725,103000,161604021,1006,1006,1006,1006,0
|
|
20230725,102900,161604021,1006,1006,1009,1006,1718
|
|
20230725,102800,159874780,1007,1006,1007,1006,45
|
|
20230725,102700,159829466,1005,1005,1005,1005,0
|
|
20230725,102600,159829466,1005,1005,1005,1005,0
|
|
20230725,102500,159829466,1005,1007,1007,1005,52
|
|
20230725,102400,159777106,1005,1005,1005,1005,0
|
|
20230725,102300,159777106,1005,1005,1005,1005,1
|
|
20230725,102200,159776101,1005,1005,1005,1005,1
|
|
20230725,102100,159775096,1005,1006,1006,1005,1012
|
|
20230725,102000,158758025,1007,1007,1007,1007,1000
|
|
20230725,101900,157751025,1007,1007,1007,1007,0
|
|
20230725,101800,157751025,1007,1007,1007,1007,7
|
|
20230725,101700,157743976,1005,1007,1007,1005,1379
|
|
20230725,101600,156355879,1009,1009,1009,1009,5
|
|
20230725,101500,156350834,1007,1009,1009,1006,20316
|
|
20230725,101400,135909190,1010,1010,1010,1010,0
|
|
20230725,101300,135909190,1010,1010,1010,1010,3
|
|
20230725,101200,135906160,1007,1007,1007,1007,0
|
|
20230725,101100,135906160,1007,1010,1010,1007,2
|
|
20230725,101000,135904143,1007,1007,1010,1007,11
|
|
20230725,100900,135893059,1007,1007,1007,1007,0
|
|
20230725,100800,135893059,1007,1006,1007,1006,882
|
|
20230725,100700,135005716,1006,1007,1007,1006,835
|
|
20230725,100600,134164872,1010,1007,1011,1007,167
|
|
20230725,100500,133996223,1007,1007,1007,1007,0
|
|
20230725,100400,133996223,1007,1007,1007,1007,0
|
|
20230725,100300,133996223,1007,1006,1010,1006,6927
|
|
20230725,100200,127017699,1006,1006,1006,1006,180
|
|
20230725,100100,126836619,1006,1006,1007,1006,51
|
|
20230725,100000,126785293,1005,1007,1007,1005,4744
|
|
20230725,095900,122014279,1007,1007,1007,1007,201
|
|
20230725,095800,121811872,1007,1007,1007,1007,1408
|
|
20230725,095700,120394016,1007,1008,1008,1007,2749
|
|
20230725,095600,117624956,1008,1008,1008,1008,2421
|
|
20230725,095500,115184588,1008,1008,1008,1008,1002
|
|
20230725,095400,114174572,1008,1010,1010,1008,2103
|
|
20230725,095300,112052631,1010,1010,1010,1010,19
|
|
20230725,095200,112033441,1009,1009,1009,1009,1000
|
|
20230725,095100,111024441,1009,1009,1009,1009,1
|
|
20230725,095000,111023432,1009,1008,1009,1008,930
|
|
20230725,094900,110085063,1008,1009,1009,1008,668
|
|
20230725,094800,109411054,1014,1015,1015,1009,195
|
|
20230725,094700,109214166,1011,1011,1011,1011,50
|
|
20230725,094600,109163616,1011,1009,1011,1009,2087
|
|
20230725,094500,107054609,1009,1009,1009,1009,14
|
|
20230725,094400,107040483,1011,1011,1011,1011,0
|
|
20230725,094300,107040483,1011,1010,1011,1010,201
|
|
20230725,094200,106837472,1010,1011,1011,1010,4201
|
|
20230725,094100,102591777,1011,1011,1011,1011,0
|
|
20230725,094000,102591777,1011,1012,1012,1011,7293
|
|
20230725,093900,95213549,1013,1013,1013,1013,990
|
|
20230725,093800,94210679,1012,1017,1017,1012,114
|
|
20230725,093700,94095306,1013,1013,1018,1013,3162
|
|
20230725,093600,90892061,1013,1013,1013,1013,2
|
|
20230725,093500,90890035,1013,1013,1013,1013,500
|
|
20230725,093400,90383535,1013,1018,1018,1013,4
|
|
20230725,093300,90379478,1013,1013,1013,1013,650
|
|
20230725,093200,89721028,1019,1019,1019,1013,46
|
|
20230725,093100,89674285,1019,1019,1019,1019,1550
|
|
20230725,093000,88094835,1019,1019,1019,1019,4520
|
|
20230725,092900,83488955,1019,1019,1019,1019,0
|
|
20230725,092800,83488955,1019,1017,1019,1013,3504
|
|
20230725,092700,79930660,1012,1014,1014,1011,3800
|
|
20230725,092600,76081824,1018,1018,1018,1018,1
|
|
20230725,092500,76080806,1013,1014,1014,1012,7737
|
|
20230725,092400,68241929,1014,1015,1015,1014,3887
|
|
20230725,092300,64299423,1014,1015,1015,1014,2748
|
|
20230725,092200,61510979,1014,1017,1017,1014,2888
|
|
20230725,092100,58580700,1017,1017,1017,1017,1
|
|
20230725,092000,58579683,1017,1018,1018,1017,148
|
|
20230725,091900,58429024,1019,1017,1019,1017,44
|
|
20230725,091800,58384231,1018,1018,1019,1018,1659
|
|
20230725,091700,56695174,1019,1014,1019,1014,4888
|
|
20230725,091600,51722387,1014,1014,1014,1014,13
|
|
20230725,091500,51709205,1009,1014,1014,1009,305
|
|
20230725,091400,51401445,1007,1011,1011,1007,2685
|
|
20230725,091300,48693390,1005,1005,1005,1005,0
|
|
20230725,091200,48693390,1005,1004,1008,1004,10921
|
|
20230725,091100,37702328,1004,1005,1005,1004,1900
|
|
20230725,091000,35793132,1004,1005,1005,1004,5811
|
|
20230725,090900,29953522,1005,1008,1008,1005,747
|
|
20230725,090800,29202020,1007,1007,1008,1007,492
|
|
20230725,090700,28706376,1008,1008,1008,1008,1000
|
|
20230725,090600,27698376,1008,1018,1018,1008,742
|
|
20230725,090500,26949919,1018,1019,1020,1006,5462
|
|
20230725,090400,21435664,1020,1025,1025,1020,63
|
|
20230725,090300,21371379,1030,1025,1030,1025,1316
|
|
20230725,090200,20020329,1026,1013,1026,1013,121
|
|
20230725,090100,19896217,1013,1012,1020,1008,12279
|
|
20230725,090000,7446768,1012,1006,1012,1006,7392
|