710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,204700,2203074763,881,881,881,881,58514
|
|
20230725,204600,2203074763,881,881,881,881,0
|
|
20230725,204500,2203074763,881,881,881,881,0
|
|
20230725,204400,2203074763,881,881,881,881,0
|
|
20230725,204300,2203074763,881,881,881,881,0
|
|
20230725,204200,2203074763,881,881,881,881,0
|
|
20230725,204100,2203074763,881,881,881,881,0
|
|
20230725,204000,2203074763,881,881,881,881,0
|
|
20230725,203900,2203074763,881,881,881,881,0
|
|
20230725,203800,2203074763,881,881,881,881,0
|
|
20230725,203700,2203074763,881,881,881,881,0
|
|
20230725,203600,2203074763,881,881,881,881,0
|
|
20230725,203500,2203074763,881,881,881,881,0
|
|
20230725,203400,2203074763,881,881,881,881,0
|
|
20230725,203300,2203074763,881,881,881,881,0
|
|
20230725,203200,2203074763,881,881,881,881,0
|
|
20230725,203100,2203074763,881,881,881,881,0
|
|
20230725,203000,2203074763,881,881,881,881,0
|
|
20230725,202900,2203074763,881,881,881,881,0
|
|
20230725,202800,2203074763,881,881,881,881,0
|
|
20230725,202700,2203074763,881,881,881,881,0
|
|
20230725,202600,2203074763,881,881,881,881,0
|
|
20230725,202500,2203074763,881,881,881,881,0
|
|
20230725,202400,2203074763,881,881,881,881,0
|
|
20230725,202300,2203074763,881,881,881,881,0
|
|
20230725,202200,2203074763,881,881,881,881,0
|
|
20230725,202100,2203074763,881,881,881,881,0
|
|
20230725,202000,2203074763,881,881,881,881,0
|
|
20230725,201900,2203074763,881,881,881,881,0
|
|
20230725,201800,2203074763,881,881,881,881,0
|
|
20230725,201700,2203074763,881,881,881,881,58514
|
|
20230725,201600,2203074763,881,881,881,881,0
|
|
20230725,201500,2203074763,881,881,881,881,0
|
|
20230725,201400,2203074763,881,881,881,881,0
|
|
20230725,201300,2203074763,881,881,881,881,0
|
|
20230725,201200,2203074763,881,881,881,881,0
|
|
20230725,201100,2203074763,881,881,881,881,0
|
|
20230725,201000,2203074763,881,881,881,881,0
|
|
20230725,200900,2203074763,881,881,881,881,0
|
|
20230725,200800,2203074763,881,881,881,881,0
|
|
20230725,200700,2203074763,881,881,881,881,0
|
|
20230725,200600,2203074763,881,881,881,881,0
|
|
20230725,200500,2203074763,881,881,881,881,0
|
|
20230725,200400,2203074763,881,881,881,881,0
|
|
20230725,200300,2203074763,881,881,881,881,0
|
|
20230725,200200,2203074763,881,881,881,881,0
|
|
20230725,200100,2203074763,881,881,881,881,0
|
|
20230725,200000,2203074763,881,881,881,881,0
|
|
20230725,195900,2203074763,881,881,881,881,0
|
|
20230725,195800,2203074763,881,881,881,881,0
|
|
20230725,195700,2203074763,881,881,881,881,0
|
|
20230725,195600,2203074763,881,881,881,881,0
|
|
20230725,195500,2203074763,881,881,881,881,0
|
|
20230725,195400,2203074763,881,881,881,881,0
|
|
20230725,195300,2203074763,881,881,881,881,0
|
|
20230725,195200,2203074763,881,881,881,881,0
|
|
20230725,195100,2203074763,881,881,881,881,0
|
|
20230725,195000,2203074763,881,881,881,881,0
|
|
20230725,194900,2203074763,881,881,881,881,0
|
|
20230725,194800,2203074763,881,881,881,881,0
|
|
20230725,194700,2203074763,881,881,881,881,58514
|
|
20230725,194600,2203074763,881,881,881,881,0
|
|
20230725,194500,2203074763,881,881,881,881,0
|
|
20230725,194400,2203074763,881,881,881,881,0
|
|
20230725,194300,2203074763,881,881,881,881,0
|
|
20230725,194200,2203074763,881,881,881,881,0
|
|
20230725,194100,2203074763,881,881,881,881,0
|
|
20230725,194000,2203074763,881,881,881,881,0
|
|
20230725,193900,2203074763,881,881,881,881,0
|
|
20230725,193800,2203074763,881,881,881,881,0
|
|
20230725,193700,2203074763,881,881,881,881,0
|
|
20230725,193600,2203074763,881,881,881,881,0
|
|
20230725,193500,2203074763,881,881,881,881,0
|
|
20230725,193400,2203074763,881,881,881,881,0
|
|
20230725,193300,2203074763,881,881,881,881,0
|
|
20230725,193200,2203074763,881,881,881,881,0
|
|
20230725,193100,2203074763,881,881,881,881,0
|
|
20230725,193000,2203074763,881,881,881,881,0
|
|
20230725,192900,2203074763,881,881,881,881,0
|
|
20230725,192800,2203074763,881,881,881,881,0
|
|
20230725,192700,2203074763,881,881,881,881,0
|
|
20230725,192600,2203074763,881,881,881,881,0
|
|
20230725,192500,2203074763,881,881,881,881,0
|
|
20230725,192400,2203074763,881,881,881,881,0
|
|
20230725,192300,2203074763,881,881,881,881,0
|
|
20230725,192200,2203074763,881,881,881,881,0
|
|
20230725,192100,2203074763,881,881,881,881,0
|
|
20230725,192000,2203074763,881,881,881,881,0
|
|
20230725,191900,2203074763,881,881,881,881,0
|
|
20230725,191800,2203074763,881,881,881,881,0
|
|
20230725,191700,2203074763,881,881,881,881,58514
|
|
20230725,191600,2203074763,881,881,881,881,0
|
|
20230725,191500,2203074763,881,881,881,881,0
|
|
20230725,191400,2203074763,881,881,881,881,0
|
|
20230725,191300,2203074763,881,881,881,881,0
|
|
20230725,191200,2203074763,881,881,881,881,0
|
|
20230725,191100,2203074763,881,881,881,881,0
|
|
20230725,191000,2203074763,881,881,881,881,0
|
|
20230725,190900,2203074763,881,881,881,881,0
|
|
20230725,190800,2203074763,881,881,881,881,0
|
|
20230725,190700,2203074763,881,881,881,881,0
|
|
20230725,190600,2203074763,881,881,881,881,0
|
|
20230725,190500,2203074763,881,881,881,881,0
|
|
20230725,190400,2203074763,881,881,881,881,0
|
|
20230725,190300,2203074763,881,881,881,881,0
|
|
20230725,190200,2203074763,881,881,881,881,0
|
|
20230725,190100,2203074763,881,881,881,881,0
|
|
20230725,190000,2203074763,881,881,881,881,0
|
|
20230725,185900,2203074763,881,881,881,881,0
|
|
20230725,185800,2203074763,881,881,881,881,0
|
|
20230725,185700,2203074763,881,881,881,881,0
|
|
20230725,185600,2203074763,881,881,881,881,0
|
|
20230725,185500,2203074763,881,881,881,881,0
|
|
20230725,185400,2203074763,881,881,881,881,0
|
|
20230725,185300,2203074763,881,881,881,881,0
|
|
20230725,185200,2203074763,881,881,881,881,0
|
|
20230725,185100,2203074763,881,881,881,881,0
|
|
20230725,185000,2203074763,881,881,881,881,0
|
|
20230725,184900,2203074763,881,881,881,881,0
|
|
20230725,184800,2203074763,881,881,881,881,0
|
|
20230725,184700,2203074763,881,881,881,881,58514
|
|
20230725,184600,2203074763,881,881,881,881,0
|
|
20230725,184500,2203074763,881,881,881,881,0
|
|
20230725,184400,2203074763,881,881,881,881,0
|
|
20230725,184300,2203074763,881,881,881,881,0
|
|
20230725,184200,2203074763,881,881,881,881,0
|
|
20230725,184100,2203074763,881,881,881,881,0
|
|
20230725,184000,2203074763,881,881,881,881,0
|
|
20230725,183900,2203074763,881,881,881,881,0
|
|
20230725,183800,2203074763,881,881,881,881,0
|
|
20230725,183700,2203074763,881,881,881,881,0
|
|
20230725,183600,2203074763,881,881,881,881,0
|
|
20230725,183500,2203074763,881,881,881,881,0
|
|
20230725,183400,2203074763,881,881,881,881,0
|
|
20230725,183300,2203074763,881,881,881,881,0
|
|
20230725,183200,2203074763,881,881,881,881,0
|
|
20230725,183100,2203074763,881,881,881,881,0
|
|
20230725,183000,2203074763,881,881,881,881,0
|
|
20230725,182900,2203074763,881,881,881,881,0
|
|
20230725,182800,2203074763,881,881,881,881,0
|
|
20230725,182700,2203074763,881,881,881,881,0
|
|
20230725,182600,2203074763,881,881,881,881,0
|
|
20230725,182500,2203074763,881,881,881,881,0
|
|
20230725,182400,2203074763,881,881,881,881,0
|
|
20230725,182300,2203074763,881,881,881,881,0
|
|
20230725,182200,2203074763,881,881,881,881,0
|
|
20230725,182100,2203074763,881,881,881,881,0
|
|
20230725,182000,2203074763,881,881,881,881,0
|
|
20230725,181900,2203074763,881,881,881,881,0
|
|
20230725,181800,2203074763,881,881,881,881,0
|
|
20230725,181700,2203074763,881,881,881,881,58514
|
|
20230725,181600,2203074763,881,881,881,881,0
|
|
20230725,181500,2203074763,881,881,881,881,0
|
|
20230725,181400,2203074763,881,881,881,881,0
|
|
20230725,181300,2203074763,881,881,881,881,0
|
|
20230725,181200,2203074763,881,881,881,881,0
|
|
20230725,181100,2203074763,881,881,881,881,0
|
|
20230725,181000,2203074763,881,881,881,881,0
|
|
20230725,180900,2203074763,881,881,881,881,0
|
|
20230725,180800,2203074763,881,881,881,881,0
|
|
20230725,180700,2203074763,881,881,881,881,0
|
|
20230725,180600,2203074763,881,881,881,881,0
|
|
20230725,180500,2203074763,881,881,881,881,0
|
|
20230725,180400,2203074763,881,881,881,881,0
|
|
20230725,180300,2203074763,881,881,881,881,0
|
|
20230725,180200,2203074763,881,881,881,881,0
|
|
20230725,180100,2203074763,881,881,881,881,0
|
|
20230725,180000,2203074763,881,881,881,881,0
|
|
20230725,175900,2203074763,881,881,881,881,0
|
|
20230725,175800,2203074763,881,881,881,881,0
|
|
20230725,175700,2203074763,881,881,881,881,0
|
|
20230725,175600,2203074763,881,881,881,881,0
|
|
20230725,175500,2203074763,881,881,881,881,0
|
|
20230725,175400,2203074763,881,881,881,881,0
|
|
20230725,175300,2203074763,881,881,881,881,0
|
|
20230725,175200,2203074763,881,881,881,881,0
|
|
20230725,175100,2203074763,881,881,881,881,0
|
|
20230725,175000,2203074763,881,881,881,881,0
|
|
20230725,174900,2203074763,881,881,881,881,0
|
|
20230725,174800,2203074763,881,881,881,881,0
|
|
20230725,174700,2203074763,881,881,881,881,58514
|
|
20230725,174600,2203074763,881,881,881,881,0
|
|
20230725,174500,2203074763,881,881,881,881,0
|
|
20230725,174400,2203074763,881,881,881,881,0
|
|
20230725,174300,2203074763,881,881,881,881,0
|
|
20230725,174200,2203074763,881,881,881,881,0
|
|
20230725,174100,2203074763,881,881,881,881,0
|
|
20230725,174000,2203074763,881,881,881,881,0
|
|
20230725,173900,2203074763,881,881,881,881,0
|
|
20230725,173800,2203074763,881,881,881,881,0
|
|
20230725,173700,2203074763,881,881,881,881,0
|
|
20230725,173600,2203074763,881,881,881,881,0
|
|
20230725,173500,2203074763,881,881,881,881,0
|
|
20230725,173400,2203074763,881,881,881,881,0
|
|
20230725,173300,2203074763,881,881,881,881,0
|
|
20230725,173200,2203074763,881,881,881,881,0
|
|
20230725,173100,2203074763,881,881,881,881,0
|
|
20230725,173000,2203074763,881,881,881,881,0
|
|
20230725,172900,2203074763,881,881,881,881,0
|
|
20230725,172800,2203074763,881,881,881,881,0
|
|
20230725,172700,2203074763,881,881,881,881,0
|
|
20230725,172600,2203074763,881,881,881,881,0
|
|
20230725,172500,2203074763,881,881,881,881,0
|
|
20230725,172400,2203074763,881,881,881,881,0
|
|
20230725,172300,2203074763,881,881,881,881,0
|
|
20230725,172200,2203074763,881,881,881,881,0
|
|
20230725,172100,2203074763,881,881,881,881,0
|
|
20230725,172000,2203074763,881,881,881,881,0
|
|
20230725,171900,2203074763,881,881,881,881,0
|
|
20230725,171800,2203074763,881,881,881,881,0
|
|
20230725,171700,2203074763,881,881,881,881,58514
|
|
20230725,171600,2203074763,881,881,881,881,0
|
|
20230725,171500,2203074763,881,881,881,881,0
|
|
20230725,171400,2203074763,881,881,881,881,0
|
|
20230725,171300,2203074763,881,881,881,881,0
|
|
20230725,171200,2203074763,881,881,881,881,0
|
|
20230725,171100,2203074763,881,881,881,881,0
|
|
20230725,171000,2203074763,881,881,881,881,0
|
|
20230725,170900,2203074763,881,881,881,881,0
|
|
20230725,170800,2203074763,881,881,881,881,0
|
|
20230725,170700,2203074763,881,881,881,881,0
|
|
20230725,170600,2203074763,881,881,881,881,0
|
|
20230725,170500,2203074763,881,881,881,881,0
|
|
20230725,170400,2203074763,881,881,881,881,0
|
|
20230725,170300,2203074763,881,881,881,881,0
|
|
20230725,170200,2203074763,881,881,881,881,0
|
|
20230725,170100,2203074763,881,881,881,881,0
|
|
20230725,170000,2203074763,881,881,881,881,0
|
|
20230725,165900,2203074763,881,881,881,881,0
|
|
20230725,165800,2203074763,881,881,881,881,0
|
|
20230725,165700,2203074763,881,881,881,881,0
|
|
20230725,165600,2203074763,881,881,881,881,0
|
|
20230725,165500,2203074763,881,881,881,881,0
|
|
20230725,165400,2203074763,881,881,881,881,0
|
|
20230725,165300,2203074763,881,881,881,881,0
|
|
20230725,165200,2203074763,881,881,881,881,0
|
|
20230725,165100,2203074763,881,881,881,881,0
|
|
20230725,165000,2203074763,881,881,881,881,0
|
|
20230725,164900,2203074763,881,881,881,881,0
|
|
20230725,164800,2203074763,881,881,881,881,0
|
|
20230725,164700,2203074763,881,881,881,881,58514
|
|
20230725,164600,2203074763,881,881,881,881,0
|
|
20230725,164500,2203074763,881,881,881,881,0
|
|
20230725,164400,2203074763,881,881,881,881,0
|
|
20230725,164300,2203074763,881,881,881,881,0
|
|
20230725,164200,2203074763,881,881,881,881,0
|
|
20230725,164100,2203074763,881,881,881,881,0
|
|
20230725,164000,2203074763,881,881,881,881,0
|
|
20230725,163900,2203074763,881,881,881,881,0
|
|
20230725,163800,2203074763,881,881,881,881,0
|
|
20230725,163700,2203074763,881,881,881,881,0
|
|
20230725,163600,2203074763,881,881,881,881,0
|
|
20230725,163500,2203074763,881,881,881,881,0
|
|
20230725,163400,2203074763,881,881,881,881,0
|
|
20230725,163300,2203074763,881,881,881,881,0
|
|
20230725,163200,2203074763,881,881,881,881,0
|
|
20230725,163100,2203074763,881,881,881,881,0
|
|
20230725,163000,2203074763,881,881,881,881,0
|
|
20230725,162900,2203074763,881,881,881,881,0
|
|
20230725,162800,2203074763,881,881,881,881,0
|
|
20230725,162700,2203074763,881,881,881,881,0
|
|
20230725,162600,2203074763,881,881,881,881,0
|
|
20230725,162500,2203074763,881,881,881,881,0
|
|
20230725,162400,2203074763,881,881,881,881,0
|
|
20230725,162300,2203074763,881,881,881,881,0
|
|
20230725,162200,2203074763,881,881,881,881,0
|
|
20230725,162100,2203074763,881,881,881,881,0
|
|
20230725,162000,2203074763,881,881,881,881,0
|
|
20230725,161900,2203074763,881,881,881,881,0
|
|
20230725,161800,2203074763,881,881,881,881,0
|
|
20230725,161700,2203074763,881,881,881,881,58514
|
|
20230725,161600,2203074763,881,881,881,881,0
|
|
20230725,161500,2203074763,881,881,881,881,0
|
|
20230725,161400,2203074763,881,881,881,881,0
|
|
20230725,161300,2203074763,881,881,881,881,0
|
|
20230725,161200,2203074763,881,881,881,881,0
|
|
20230725,161100,2203074763,881,881,881,881,0
|
|
20230725,161000,2203074763,881,881,881,881,0
|
|
20230725,160900,2203074763,881,881,881,881,0
|
|
20230725,160800,2203074763,881,881,881,881,0
|
|
20230725,160700,2203074763,881,881,881,881,0
|
|
20230725,160600,2203074763,881,881,881,881,0
|
|
20230725,160500,2203074763,881,881,881,881,0
|
|
20230725,160400,2203074763,881,881,881,881,0
|
|
20230725,160300,2203074763,881,881,881,881,0
|
|
20230725,160200,2203074763,881,881,881,881,0
|
|
20230725,160100,2203074763,881,881,881,881,0
|
|
20230725,160000,2203074763,881,881,881,881,0
|
|
20230725,155900,2203074763,881,881,881,881,0
|
|
20230725,155800,2203074763,881,881,881,881,0
|
|
20230725,155700,2203074763,881,881,881,881,0
|
|
20230725,155600,2203074763,881,881,881,881,0
|
|
20230725,155500,2203074763,881,881,881,881,0
|
|
20230725,155400,2203074763,881,881,881,881,0
|
|
20230725,155300,2203074763,881,881,881,881,0
|
|
20230725,155200,2203074763,881,881,881,881,0
|
|
20230725,155100,2203074763,881,881,881,881,0
|
|
20230725,155000,2203074763,881,881,881,881,0
|
|
20230725,154900,2203074763,881,881,881,881,0
|
|
20230725,154800,2203074763,881,881,881,881,0
|
|
20230725,154700,2203074763,881,881,881,881,58514
|
|
20230725,154600,2203074763,881,881,881,881,0
|
|
20230725,154500,2203074763,881,881,881,881,0
|
|
20230725,154400,2203074763,881,881,881,881,0
|
|
20230725,154300,2203074763,881,881,881,881,0
|
|
20230725,154200,2203074763,881,881,881,881,0
|
|
20230725,154100,2203074763,881,881,881,881,0
|
|
20230725,154000,2203074763,881,881,881,881,0
|
|
20230725,153900,2203074763,881,881,881,881,0
|
|
20230725,153800,2203074763,881,881,881,881,0
|
|
20230725,153700,2203074763,881,881,881,881,0
|
|
20230725,153600,2203074763,881,881,881,881,0
|
|
20230725,153500,2203074763,881,881,881,881,0
|
|
20230725,153400,2203074763,881,881,881,881,0
|
|
20230725,153300,2203074763,881,881,881,881,0
|
|
20230725,153200,2203074763,881,881,881,881,0
|
|
20230725,153100,2203074763,881,881,881,881,0
|
|
20230725,153000,2203074763,881,881,881,881,58514
|
|
20230725,152900,2151523929,888,888,888,888,0
|
|
20230725,152800,2151523929,888,888,888,888,0
|
|
20230725,152700,2151523929,888,888,888,888,0
|
|
20230725,152600,2151523929,888,888,888,888,0
|
|
20230725,152500,2151523929,888,888,888,888,0
|
|
20230725,152400,2151523929,888,888,888,888,0
|
|
20230725,152300,2151523929,888,888,888,888,0
|
|
20230725,152200,2151523929,888,888,888,888,0
|
|
20230725,152100,2151523929,888,888,888,888,0
|
|
20230725,152000,2151523929,888,888,888,888,0
|
|
20230725,151900,2151523929,888,888,889,883,7323
|
|
20230725,151800,2145041935,889,890,890,888,7296
|
|
20230725,151700,2138559075,889,889,890,889,28557
|
|
20230725,151600,2113169879,888,889,890,888,11665
|
|
20230725,151500,2102804502,889,888,889,885,8451
|
|
20230725,151400,2095302883,888,885,888,884,6620
|
|
20230725,151300,2089449510,885,886,889,885,14027
|
|
20230725,151200,2077026671,888,889,889,888,9416
|
|
20230725,151100,2068663118,889,888,890,888,5305
|
|
20230725,151000,2063950058,888,887,888,885,1557
|
|
20230725,150900,2062569310,887,885,887,885,9123
|
|
20230725,150800,2054495449,885,885,887,885,25732
|
|
20230725,150700,2031720625,885,885,885,885,1902
|
|
20230725,150600,2030037355,883,889,890,883,14845
|
|
20230725,150500,2016872084,888,888,889,888,7501
|
|
20230725,150400,2010211195,888,888,888,887,3677
|
|
20230725,150300,2006947169,888,888,889,888,1816
|
|
20230725,150200,2005334557,887,888,888,887,4841
|
|
20230725,150100,2001040589,887,885,887,885,5760
|
|
20230725,150000,1995935071,886,886,886,885,1013
|
|
20230725,145900,1995038536,887,887,887,885,53
|
|
20230725,145800,1994991625,884,887,887,884,4265
|
|
20230725,145700,1991218322,887,888,888,883,2129
|
|
20230725,145600,1989338280,883,888,888,883,502
|
|
20230725,145500,1988894899,888,885,888,883,3430
|
|
20230725,145400,1985864162,890,890,890,890,0
|
|
20230725,145300,1985864162,890,891,892,881,51802
|
|
20230725,145200,1940021268,891,892,892,891,386
|
|
20230725,145100,1939677341,891,891,892,891,94
|
|
20230725,145000,1939593586,892,892,893,890,15224
|
|
20230725,144900,1926035893,892,894,894,891,8330
|
|
20230725,144800,1918609746,891,893,894,891,12912
|
|
20230725,144700,1907091614,894,892,894,892,8498
|
|
20230725,144600,1899503092,892,887,892,887,12118
|
|
20230725,144500,1888706123,887,887,890,887,4073
|
|
20230725,144400,1885092755,890,887,890,887,5397
|
|
20230725,144300,1880292666,887,887,887,887,196
|
|
20230725,144200,1880118814,887,887,889,887,2976
|
|
20230725,144100,1877479099,887,889,889,887,5155
|
|
20230725,144000,1872896928,889,889,889,889,153
|
|
20230725,143900,1872760911,889,886,889,886,105
|
|
20230725,143800,1872667878,891,890,891,890,4775
|
|
20230725,143700,1868415099,891,890,891,890,706
|
|
20230725,143600,1867786456,890,890,890,888,4951
|
|
20230725,143500,1863380664,890,889,890,888,1605
|
|
20230725,143400,1861953819,888,888,889,888,5889
|
|
20230725,143300,1856721186,888,888,888,886,601
|
|
20230725,143200,1856188472,888,884,888,884,2919
|
|
20230725,143100,1853605242,884,885,887,884,214
|
|
20230725,143000,1853415444,885,885,887,884,4500
|
|
20230725,142900,1849426745,886,885,886,884,10315
|
|
20230725,142800,1840302823,885,885,885,885,1240
|
|
20230725,142700,1839205423,885,884,885,884,5241
|
|
20230725,142600,1834572349,885,885,885,885,5166
|
|
20230725,142500,1830000439,885,885,886,884,9030
|
|
20230725,142400,1822011366,884,886,886,884,15603
|
|
20230725,142300,1808217611,884,885,887,884,6603
|
|
20230725,142200,1802378542,887,887,887,887,4
|
|
20230725,142100,1802374994,885,885,885,885,201
|
|
20230725,142000,1802197109,887,885,887,884,1908
|
|
20230725,141900,1800508999,885,886,886,885,3344
|
|
20230725,141800,1797549159,886,886,886,886,0
|
|
20230725,141700,1797549159,886,886,886,886,107
|
|
20230725,141600,1797454357,885,885,885,885,2068
|
|
20230725,141500,1795624177,885,887,888,885,1427
|
|
20230725,141400,1794358841,887,887,887,887,2511
|
|
20230725,141300,1792131584,887,885,887,884,1203
|
|
20230725,141200,1791067293,885,885,886,884,7630
|
|
20230725,141100,1784314769,885,888,888,885,4107
|
|
20230725,141000,1780676058,886,885,888,885,1240
|
|
20230725,140900,1779577754,887,887,887,887,1950
|
|
20230725,140800,1777848104,885,884,886,884,3651
|
|
20230725,140700,1774620218,884,884,884,883,27063
|
|
20230725,140600,1750721036,884,886,887,884,24049
|
|
20230725,140500,1729445270,887,885,887,884,3049
|
|
20230725,140400,1726747127,885,885,885,884,3480
|
|
20230725,140300,1723669159,888,888,888,888,500
|
|
20230725,140200,1723225159,888,888,888,888,1
|
|
20230725,140100,1723224271,884,885,888,884,7924
|
|
20230725,140000,1716213200,888,885,888,884,6642
|
|
20230725,135900,1710336619,885,886,886,885,5624
|
|
20230725,135800,1705354035,886,887,888,885,5997
|
|
20230725,135700,1700044378,888,886,888,886,1467
|
|
20230725,135600,1698742158,886,886,887,885,219
|
|
20230725,135500,1698548025,885,885,885,884,46164
|
|
20230725,135400,1657737216,885,885,885,885,12233
|
|
20230725,135300,1646911011,885,888,888,885,20985
|
|
20230725,135200,1628313540,888,887,888,887,3577
|
|
20230725,135100,1625138641,887,886,887,886,3432
|
|
20230725,135000,1622097776,886,887,887,886,1311
|
|
20230725,134900,1620936229,887,887,887,886,13869
|
|
20230725,134800,1608634854,887,888,888,887,11047
|
|
20230725,134700,1598825535,890,890,890,890,0
|
|
20230725,134600,1598825535,890,888,890,888,762
|
|
20230725,134500,1598148877,888,888,888,888,1753
|
|
20230725,134400,1596592213,888,890,890,888,539
|
|
20230725,134300,1596113246,890,889,890,889,686
|
|
20230725,134200,1595503391,889,888,889,888,3590
|
|
20230725,134100,1592315320,888,889,889,888,1185
|
|
20230725,134000,1591262855,889,888,889,888,4636
|
|
20230725,133900,1587145962,888,889,889,888,9567
|
|
20230725,133800,1578649601,888,888,888,888,0
|
|
20230725,133700,1578649601,888,888,888,888,0
|
|
20230725,133600,1578649601,888,888,888,888,800
|
|
20230725,133500,1577939201,888,888,888,888,859
|
|
20230725,133400,1577176409,888,888,888,887,7040
|
|
20230725,133300,1570927182,888,888,888,887,2740
|
|
20230725,133200,1568496398,887,888,888,887,111
|
|
20230725,133100,1568397933,888,891,891,888,4996
|
|
20230725,133000,1563959429,891,891,891,889,1063
|
|
20230725,132900,1563012310,891,891,891,889,734
|
|
20230725,132800,1562359762,891,889,891,889,1051
|
|
20230725,132700,1561424039,890,890,890,889,25365
|
|
20230725,132600,1538855542,890,892,892,889,2759
|
|
20230725,132500,1536400079,893,892,893,892,26
|
|
20230725,132400,1536376886,893,892,893,892,7
|
|
20230725,132300,1536370641,892,893,893,890,1255
|
|
20230725,132200,1535251421,893,893,893,893,10
|
|
20230725,132100,1535242491,893,892,894,892,955
|
|
20230725,132000,1534390574,892,889,892,889,471
|
|
20230725,131900,1533971742,892,893,893,892,102
|
|
20230725,131800,1533880756,893,892,894,892,1629
|
|
20230725,131700,1532427633,892,892,894,892,3766
|
|
20230725,131600,1529065165,892,893,893,892,1500
|
|
20230725,131500,1527726404,893,892,893,892,990
|
|
20230725,131400,1526843323,888,891,892,888,4011
|
|
20230725,131300,1523272740,891,891,891,891,541
|
|
20230725,131200,1522790709,891,888,891,888,387
|
|
20230725,131100,1522446492,888,888,891,888,240
|
|
20230725,131000,1522233348,888,888,889,888,5199
|
|
20230725,130900,1517616632,888,888,888,888,2500
|
|
20230725,130800,1515396632,888,892,892,888,5002
|
|
20230725,130700,1510954848,888,888,888,888,7
|
|
20230725,130600,1510948632,887,892,892,887,10950
|
|
20230725,130500,1501222432,892,892,892,892,99
|
|
20230725,130400,1501134124,893,893,893,893,0
|
|
20230725,130300,1501134124,893,893,893,893,1020
|
|
20230725,130200,1500223264,893,893,893,893,0
|
|
20230725,130100,1500223264,893,890,893,889,12208
|
|
20230725,130000,1489368843,890,890,890,890,560
|
|
20230725,125900,1488870443,894,889,894,889,1461
|
|
20230725,125800,1487570614,894,894,894,889,563
|
|
20230725,125700,1487067297,888,890,890,887,4810
|
|
20230725,125600,1482797572,889,894,895,889,10260
|
|
20230725,125500,1473669602,894,892,894,892,5607
|
|
20230725,125400,1468668156,891,890,891,890,94
|
|
20230725,125300,1468584409,890,891,892,890,587
|
|
20230725,125200,1468061957,890,889,893,889,1340
|
|
20230725,125100,1466869612,889,889,889,889,1
|
|
20230725,125000,1466868723,895,895,895,895,1
|
|
20230725,124900,1466867828,888,895,895,888,4465
|
|
20230725,124800,1462893571,889,889,896,888,1076
|
|
20230725,124700,1461934022,888,891,896,886,56939
|
|
20230725,124600,1411298397,896,891,896,891,796
|
|
20230725,124500,1410589151,891,891,892,891,6609
|
|
20230725,124400,1404700520,891,894,894,891,6189
|
|
20230725,124300,1399179090,892,892,892,892,2697
|
|
20230725,124200,1396773366,892,894,894,892,6042
|
|
20230725,124100,1391377723,894,894,894,894,476
|
|
20230725,124000,1390952179,894,896,896,894,9570
|
|
20230725,123900,1382389745,897,897,897,895,1109
|
|
20230725,123800,1381396151,897,896,897,896,802
|
|
20230725,123700,1380677557,896,895,896,895,2492
|
|
20230725,123600,1378444828,895,896,896,895,324
|
|
20230725,123500,1378154724,896,896,896,896,1061
|
|
20230725,123400,1377204068,895,896,896,895,308
|
|
20230725,123300,1376928150,896,896,896,896,7
|
|
20230725,123200,1376921878,897,896,897,896,302
|
|
20230725,123100,1376651086,897,895,897,895,124
|
|
20230725,123000,1376540104,895,896,897,894,3516
|
|
20230725,122900,1373394478,899,896,899,895,3534
|
|
20230725,122800,1370229521,897,897,897,895,442
|
|
20230725,122700,1369833182,895,896,897,895,3332
|
|
20230725,122600,1366850338,895,898,898,895,3776
|
|
20230725,122500,1363468332,901,900,901,896,508
|
|
20230725,122400,1363011130,900,900,900,900,900
|
|
20230725,122300,1362201130,896,901,901,896,366
|
|
20230725,122200,1361871434,901,899,901,899,119
|
|
20230725,122100,1361764451,901,901,901,901,0
|
|
20230725,122000,1361764451,901,899,901,899,351
|
|
20230725,121900,1361448900,894,896,896,894,7149
|
|
20230725,121800,1355052137,895,895,897,895,3863
|
|
20230725,121700,1351593870,895,896,896,895,16675
|
|
20230725,121600,1336666529,897,900,901,897,3450
|
|
20230725,121500,1333566881,900,901,901,900,2466
|
|
20230725,121400,1331347449,901,901,901,901,2772
|
|
20230725,121300,1328849877,901,902,903,901,337
|
|
20230725,121200,1328545903,903,903,903,903,500
|
|
20230725,121100,1328094403,903,901,903,901,5001
|
|
20230725,121000,1323588500,904,901,904,901,228
|
|
20230725,120900,1323383069,904,903,904,903,288
|
|
20230725,120800,1323123004,904,903,904,901,4185
|
|
20230725,120700,1319351082,903,901,903,900,408
|
|
20230725,120600,1318983463,904,903,904,903,6752
|
|
20230725,120500,1312886406,903,903,903,903,100
|
|
20230725,120400,1312796106,903,903,903,903,126
|
|
20230725,120300,1312682328,903,900,903,900,17
|
|
20230725,120200,1312667025,903,902,903,900,21609
|
|
20230725,120100,1293216656,902,902,903,902,199
|
|
20230725,120000,1293037127,902,900,902,899,1509
|
|
20230725,115900,1291676979,900,898,900,898,10471
|
|
20230725,115800,1282261191,898,897,898,894,6478
|
|
20230725,115700,1276464087,898,898,898,897,11
|
|
20230725,115600,1276454213,899,896,899,896,56137
|
|
20230725,115500,1226135577,895,896,896,894,6519
|
|
20230725,115400,1220296555,896,897,899,896,12825
|
|
20230725,115300,1208784213,896,898,898,896,862
|
|
20230725,115200,1208010245,898,897,898,895,653
|
|
20230725,115100,1207424457,897,891,898,891,31046
|
|
20230725,115000,1179698389,892,899,900,890,65036
|
|
20230725,114900,1121765689,898,898,899,893,30116
|
|
20230725,114800,1094832107,899,899,899,899,4
|
|
20230725,114700,1094828511,899,902,902,899,112
|
|
20230725,114600,1094727812,902,903,903,902,3
|
|
20230725,114500,1094725104,903,903,903,903,125
|
|
20230725,114400,1094612229,903,900,903,896,4118
|
|
20230725,114300,1090919713,904,904,904,904,30
|
|
20230725,114200,1090892593,904,901,904,898,7397
|
|
20230725,114100,1084211584,904,905,905,904,38
|
|
20230725,114000,1084177230,896,905,905,896,43684
|
|
20230725,113900,1044928708,902,902,902,902,130
|
|
20230725,113800,1044811448,906,906,906,906,5
|
|
20230725,113700,1044806918,907,901,907,900,6002
|
|
20230725,113600,1039404359,904,903,904,901,2091
|
|
20230725,113500,1037518794,900,906,906,900,11147
|
|
20230725,113400,1027462411,908,905,908,905,410
|
|
20230725,113300,1027090306,905,905,905,905,808
|
|
20230725,113200,1026359066,906,906,906,906,10
|
|
20230725,113100,1026350006,909,909,909,907,120
|
|
20230725,113000,1026241105,909,909,909,909,2293
|
|
20230725,112900,1024156768,909,906,909,906,664
|
|
20230725,112800,1023555181,906,906,908,906,1473
|
|
20230725,112700,1022218381,906,906,906,906,3606
|
|
20230725,112600,1018951345,908,908,908,906,413
|
|
20230725,112500,1018577155,907,909,909,906,223
|
|
20230725,112400,1018375056,909,906,909,906,8724
|
|
20230725,112300,1010463748,906,906,906,906,34
|
|
20230725,112200,1010432944,907,907,907,906,1422
|
|
20230725,112100,1009143677,906,905,906,905,1094
|
|
20230725,112000,1008153476,905,905,905,905,162
|
|
20230725,111900,1008006866,904,904,904,904,2122
|
|
20230725,111800,1006088578,907,904,907,904,2102
|
|
20230725,111700,1004188365,904,904,904,904,3600
|
|
20230725,111600,1000933965,907,907,907,906,51
|
|
20230725,111500,1000887712,905,905,905,905,1500
|
|
20230725,111400,999530212,907,907,907,907,931
|
|
20230725,111300,998685795,909,909,909,909,208
|
|
20230725,111200,998496723,909,908,909,908,20
|
|
20230725,111100,998478554,910,910,910,907,452
|
|
20230725,111000,998068552,906,907,907,906,4500
|
|
20230725,110900,993988552,907,907,907,907,8
|
|
20230725,110800,993981296,906,909,909,906,987
|
|
20230725,110700,993085386,909,909,909,906,9222
|
|
20230725,110600,984725538,907,909,909,907,1578
|
|
20230725,110500,983293998,909,909,909,909,2181
|
|
20230725,110400,981311469,908,907,908,907,3231
|
|
20230725,110300,978377722,907,905,907,905,5874
|
|
20230725,110200,973056646,905,903,905,903,14154
|
|
20230725,110100,960255584,903,903,904,903,7199
|
|
20230725,110000,953754886,903,904,904,903,4823
|
|
20230725,105900,949399377,904,901,904,901,18483
|
|
20230725,105800,932693301,901,901,904,901,983
|
|
20230725,105700,931806944,904,901,904,901,5490
|
|
20230725,105600,926859720,901,900,901,900,4642
|
|
20230725,105500,922681917,900,902,904,900,4023
|
|
20230725,105400,919057396,902,906,906,902,1590
|
|
20230725,105300,917622376,906,906,907,903,25877
|
|
20230725,105200,894193171,906,905,906,905,1838
|
|
20230725,105100,892529774,903,903,904,903,4672
|
|
20230725,105000,888309890,902,901,902,900,17004
|
|
20230725,104900,872989540,900,900,900,900,3950
|
|
20230725,104800,869434540,901,901,901,900,32906
|
|
20230725,104700,839808017,901,902,902,901,9378
|
|
20230725,104600,831358429,901,902,903,901,2898
|
|
20230725,104500,828746240,903,904,904,903,144
|
|
20230725,104400,828616144,904,903,904,902,3945
|
|
20230725,104300,825055984,903,905,905,903,4860
|
|
20230725,104200,820662713,905,906,906,905,1102
|
|
20230725,104100,819664902,904,906,906,904,1037
|
|
20230725,104000,818727382,904,906,906,904,726
|
|
20230725,103900,818070295,906,906,906,906,1603
|
|
20230725,103800,816617977,906,906,907,906,4465
|
|
20230725,103700,812572681,908,906,908,906,3168
|
|
20230725,103600,809702465,908,906,908,906,1688
|
|
20230725,103500,808169837,905,908,909,904,5090
|
|
20230725,103400,803551079,908,908,908,908,143
|
|
20230725,103300,803421235,908,906,908,904,3704
|
|
20230725,103200,800067225,904,905,905,904,2586
|
|
20230725,103100,797729460,904,907,907,904,15765
|
|
20230725,103000,783476106,907,907,907,903,2591
|
|
20230725,102900,781127970,906,902,907,902,1391
|
|
20230725,102800,779871540,902,905,907,902,11941
|
|
20230725,102700,769083386,905,907,908,905,11919
|
|
20230725,102600,758287023,907,908,908,907,2768
|
|
20230725,102500,755776429,908,908,908,907,436
|
|
20230725,102400,755380868,908,909,909,908,292
|
|
20230725,102300,755115591,909,909,909,909,20
|
|
20230725,102200,755097411,909,909,910,909,982
|
|
20230725,102100,754204273,908,908,909,908,546
|
|
20230725,102000,753708395,908,908,909,908,1006
|
|
20230725,101900,752794944,907,909,909,907,994
|
|
20230725,101800,751892145,909,909,910,909,1904
|
|
20230725,101700,750161391,909,909,909,907,1332
|
|
20230725,101600,748950823,909,908,909,907,29665
|
|
20230725,101500,721995630,909,911,911,909,3330
|
|
20230725,101400,718967916,910,910,910,906,36320
|
|
20230725,101300,686006799,910,911,911,910,5086
|
|
20230725,101200,681378535,911,912,912,911,5710
|
|
20230725,101100,676172156,911,913,913,911,1789
|
|
20230725,101000,674540377,913,911,913,911,1674
|
|
20230725,100900,673014265,911,914,917,911,3951
|
|
20230725,100800,669409198,915,918,918,915,1869
|
|
20230725,100700,667698751,919,918,919,917,2847
|
|
20230725,100600,665087397,915,918,918,915,29064
|
|
20230725,100500,638465565,918,915,918,914,3402
|
|
20230725,100400,635348732,915,914,918,913,1542
|
|
20230725,100300,633939990,915,913,916,913,3150
|
|
20230725,100200,631061680,913,915,916,913,4463
|
|
20230725,100100,626979318,915,918,919,915,937
|
|
20230725,100000,626120229,918,920,920,918,172
|
|
20230725,095900,625961991,920,920,921,920,596
|
|
20230725,095800,625413670,920,920,920,920,575
|
|
20230725,095700,624884670,917,921,922,917,1279
|
|
20230725,095600,623708876,921,914,921,914,9999
|
|
20230725,095500,614532270,914,913,914,913,598
|
|
20230725,095400,613986246,913,914,914,913,1389
|
|
20230725,095300,612717285,914,912,914,912,2602
|
|
20230725,095200,610343727,913,912,913,912,5814
|
|
20230725,095100,605037810,912,913,915,912,5395
|
|
20230725,095000,600115518,913,913,913,913,1340
|
|
20230725,094900,598892098,914,915,915,914,205
|
|
20230725,094800,598704727,914,914,914,913,525
|
|
20230725,094700,598224878,914,915,915,914,358
|
|
20230725,094600,597897438,913,914,914,913,7401
|
|
20230725,094500,591139825,917,918,919,917,1263
|
|
20230725,094400,589980362,919,918,919,914,4501
|
|
20230725,094300,585852831,914,913,914,913,2045
|
|
20230725,094200,583983703,919,918,919,914,1757
|
|
20230725,094100,582373204,919,913,919,913,7460
|
|
20230725,094000,575526125,913,917,918,913,3742
|
|
20230725,093900,572096269,917,915,917,915,9098
|
|
20230725,093800,563764636,915,912,915,912,3345
|
|
20230725,093700,560707331,913,910,913,910,497
|
|
20230725,093600,560254631,911,911,911,910,2602
|
|
20230725,093500,557884452,912,912,912,910,2388
|
|
20230725,093400,555710177,912,912,913,912,3440
|
|
20230725,093300,552572447,911,911,913,911,3629
|
|
20230725,093200,549266422,912,913,914,912,1516
|
|
20230725,093100,547881767,914,909,914,909,23628
|
|
20230725,093000,526378836,909,914,914,909,2207
|
|
20230725,092900,524365380,915,913,915,911,7663
|
|
20230725,092800,517379004,913,913,914,911,2036
|
|
20230725,092700,515518175,915,915,915,913,17383
|
|
20230725,092600,499614105,915,908,915,908,12643
|
|
20230725,092500,488070908,908,907,908,905,1683
|
|
20230725,092400,486543458,906,904,906,904,2741
|
|
20230725,092300,484060382,908,904,908,904,16
|
|
20230725,092200,484045902,904,904,908,904,2965
|
|
20230725,092100,481357452,904,904,905,904,2436
|
|
20230725,092000,479154192,905,905,905,902,1693
|
|
20230725,091900,477625709,905,907,907,905,3105
|
|
20230725,091800,474811955,910,907,912,907,36
|
|
20230725,091700,474779227,907,902,912,902,22970
|
|
20230725,091600,453913740,902,903,903,902,4693
|
|
20230725,091500,449676620,904,904,906,903,2533
|
|
20230725,091400,447386378,904,902,905,902,14551
|
|
20230725,091300,434244683,903,903,903,902,3512
|
|
20230725,091200,431075406,903,903,907,903,28135
|
|
20230725,091100,405639012,903,895,903,893,29155
|
|
20230725,091000,379409934,895,901,901,883,57580
|
|
20230725,090900,328170950,901,901,901,883,63127
|
|
20230725,090800,271738555,901,906,906,899,73785
|
|
20230725,090700,205226212,903,908,908,901,33261
|
|
20230725,090600,175206936,908,910,915,906,29762
|
|
20230725,090500,148183069,910,920,920,909,20300
|
|
20230725,090400,129668016,921,927,928,921,1326
|
|
20230725,090300,128442258,927,930,931,920,19785
|
|
20230725,090200,110098285,930,930,933,928,12056
|
|
20230725,090100,98872621,929,926,929,921,16395
|
|
20230725,090000,83702971,926,908,926,908,86814
|