596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185300,153405796,680,680,680,680,6629
|
|
20230725,185200,153405796,680,680,680,680,0
|
|
20230725,185100,153405796,680,680,680,680,0
|
|
20230725,185000,153405796,680,680,680,680,0
|
|
20230725,184900,153405796,680,680,680,680,0
|
|
20230725,184800,153405796,680,680,680,680,0
|
|
20230725,184700,153405796,680,680,680,680,0
|
|
20230725,184600,153405796,680,680,680,680,0
|
|
20230725,184500,153405796,680,680,680,680,0
|
|
20230725,184400,153405796,680,680,680,680,0
|
|
20230725,184300,153405796,680,680,680,680,0
|
|
20230725,184200,153405796,680,680,680,680,0
|
|
20230725,184100,153405796,680,680,680,680,0
|
|
20230725,184000,153405796,680,680,680,680,0
|
|
20230725,183900,153405796,680,680,680,680,0
|
|
20230725,183800,153405796,680,680,680,680,0
|
|
20230725,183700,153405796,680,680,680,680,0
|
|
20230725,183600,153405796,680,680,680,680,0
|
|
20230725,183500,153405796,680,680,680,680,0
|
|
20230725,183400,153405796,680,680,680,680,0
|
|
20230725,183300,153405796,680,680,680,680,0
|
|
20230725,183200,153405796,680,680,680,680,0
|
|
20230725,183100,153405796,680,680,680,680,0
|
|
20230725,183000,153405796,680,680,680,680,0
|
|
20230725,182900,153405796,680,680,680,680,0
|
|
20230725,182800,153405796,680,680,680,680,0
|
|
20230725,182700,153405796,680,680,680,680,0
|
|
20230725,182600,153405796,680,680,680,680,0
|
|
20230725,182500,153405796,680,680,680,680,0
|
|
20230725,182400,153405796,680,680,680,680,0
|
|
20230725,182300,153405796,680,680,680,680,6629
|
|
20230725,182200,153405796,680,680,680,680,0
|
|
20230725,182100,153405796,680,680,680,680,0
|
|
20230725,182000,153405796,680,680,680,680,0
|
|
20230725,181900,153405796,680,680,680,680,0
|
|
20230725,181800,153405796,680,680,680,680,0
|
|
20230725,181700,153405796,680,680,680,680,0
|
|
20230725,181600,153405796,680,680,680,680,0
|
|
20230725,181500,153405796,680,680,680,680,0
|
|
20230725,181400,153405796,680,680,680,680,0
|
|
20230725,181300,153405796,680,680,680,680,0
|
|
20230725,181200,153405796,680,680,680,680,0
|
|
20230725,181100,153405796,680,680,680,680,0
|
|
20230725,181000,153405796,680,680,680,680,0
|
|
20230725,180900,153405796,680,680,680,680,0
|
|
20230725,180800,153405796,680,680,680,680,0
|
|
20230725,180700,153405796,680,680,680,680,0
|
|
20230725,180600,153405796,680,680,680,680,0
|
|
20230725,180500,153405796,680,680,680,680,0
|
|
20230725,180400,153405796,680,680,680,680,0
|
|
20230725,180300,153405796,680,680,680,680,0
|
|
20230725,180200,153405796,680,680,680,680,0
|
|
20230725,180100,153405796,680,680,680,680,0
|
|
20230725,180000,153405796,680,680,680,680,0
|
|
20230725,175900,153405796,680,680,680,680,0
|
|
20230725,175800,153405796,680,680,680,680,0
|
|
20230725,175700,153405796,680,680,680,680,0
|
|
20230725,175600,153405796,680,680,680,680,0
|
|
20230725,175500,153405796,680,680,680,680,0
|
|
20230725,175400,153405796,680,680,680,680,0
|
|
20230725,175300,153405796,680,680,680,680,6629
|
|
20230725,175200,153405796,680,680,680,680,0
|
|
20230725,175100,153405796,680,680,680,680,0
|
|
20230725,175000,153405796,680,680,680,680,0
|
|
20230725,174900,153405796,680,680,680,680,0
|
|
20230725,174800,153405796,680,680,680,680,0
|
|
20230725,174700,153405796,680,680,680,680,0
|
|
20230725,174600,153405796,680,680,680,680,0
|
|
20230725,174500,153405796,680,680,680,680,0
|
|
20230725,174400,153405796,680,680,680,680,0
|
|
20230725,174300,153405796,680,680,680,680,0
|
|
20230725,174200,153405796,680,680,680,680,0
|
|
20230725,174100,153405796,680,680,680,680,0
|
|
20230725,174000,153405796,680,680,680,680,0
|
|
20230725,173900,153405796,680,680,680,680,0
|
|
20230725,173800,153405796,680,680,680,680,0
|
|
20230725,173700,153405796,680,680,680,680,0
|
|
20230725,173600,153405796,680,680,680,680,0
|
|
20230725,173500,153405796,680,680,680,680,0
|
|
20230725,173400,153405796,680,680,680,680,0
|
|
20230725,173300,153405796,680,680,680,680,0
|
|
20230725,173200,153405796,680,680,680,680,0
|
|
20230725,173100,153405796,680,680,680,680,0
|
|
20230725,173000,153405796,680,680,680,680,0
|
|
20230725,172900,153405796,680,680,680,680,0
|
|
20230725,172800,153405796,680,680,680,680,0
|
|
20230725,172700,153405796,680,680,680,680,0
|
|
20230725,172600,153405796,680,680,680,680,0
|
|
20230725,172500,153405796,680,680,680,680,0
|
|
20230725,172400,153405796,680,680,680,680,0
|
|
20230725,172300,153405796,680,680,680,680,6629
|
|
20230725,172200,153405796,680,680,680,680,0
|
|
20230725,172100,153405796,680,680,680,680,0
|
|
20230725,172000,153405796,680,680,680,680,0
|
|
20230725,171900,153405796,680,680,680,680,0
|
|
20230725,171800,153405796,680,680,680,680,0
|
|
20230725,171700,153405796,680,680,680,680,0
|
|
20230725,171600,153405796,680,680,680,680,0
|
|
20230725,171500,153405796,680,680,680,680,0
|
|
20230725,171400,153405796,680,680,680,680,0
|
|
20230725,171300,153405796,680,680,680,680,0
|
|
20230725,171200,153405796,680,680,680,680,0
|
|
20230725,171100,153405796,680,680,680,680,0
|
|
20230725,171000,153405796,680,680,680,680,0
|
|
20230725,170900,153405796,680,680,680,680,0
|
|
20230725,170800,153405796,680,680,680,680,0
|
|
20230725,170700,153405796,680,680,680,680,0
|
|
20230725,170600,153405796,680,680,680,680,0
|
|
20230725,170500,153405796,680,680,680,680,0
|
|
20230725,170400,153405796,680,680,680,680,0
|
|
20230725,170300,153405796,680,680,680,680,0
|
|
20230725,170200,153405796,680,680,680,680,0
|
|
20230725,170100,153405796,680,680,680,680,0
|
|
20230725,170000,153405796,680,680,680,680,0
|
|
20230725,165900,153405796,680,680,680,680,0
|
|
20230725,165800,153405796,680,680,680,680,0
|
|
20230725,165700,153405796,680,680,680,680,0
|
|
20230725,165600,153405796,680,680,680,680,0
|
|
20230725,165500,153405796,680,680,680,680,0
|
|
20230725,165400,153405796,680,680,680,680,0
|
|
20230725,165300,153405796,680,680,680,680,6629
|
|
20230725,165200,153405796,680,680,680,680,0
|
|
20230725,165100,153405796,680,680,680,680,0
|
|
20230725,165000,153405796,680,680,680,680,0
|
|
20230725,164900,153405796,680,680,680,680,0
|
|
20230725,164800,153405796,680,680,680,680,0
|
|
20230725,164700,153405796,680,680,680,680,0
|
|
20230725,164600,153405796,680,680,680,680,0
|
|
20230725,164500,153405796,680,680,680,680,0
|
|
20230725,164400,153405796,680,680,680,680,0
|
|
20230725,164300,153405796,680,680,680,680,0
|
|
20230725,164200,153405796,680,680,680,680,0
|
|
20230725,164100,153405796,680,680,680,680,0
|
|
20230725,164000,153405796,680,680,680,680,0
|
|
20230725,163900,153405796,680,680,680,680,0
|
|
20230725,163800,153405796,680,680,680,680,0
|
|
20230725,163700,153405796,680,680,680,680,0
|
|
20230725,163600,153405796,680,680,680,680,0
|
|
20230725,163500,153405796,680,680,680,680,0
|
|
20230725,163400,153405796,680,680,680,680,0
|
|
20230725,163300,153405796,680,680,680,680,0
|
|
20230725,163200,153405796,680,680,680,680,0
|
|
20230725,163100,153405796,680,680,680,680,0
|
|
20230725,163000,153405796,680,680,680,680,0
|
|
20230725,162900,153405796,680,680,680,680,0
|
|
20230725,162800,153405796,680,680,680,680,0
|
|
20230725,162700,153405796,680,680,680,680,0
|
|
20230725,162600,153405796,680,680,680,680,0
|
|
20230725,162500,153405796,680,680,680,680,0
|
|
20230725,162400,153405796,680,680,680,680,0
|
|
20230725,162300,153405796,680,680,680,680,6629
|
|
20230725,162200,153405796,680,680,680,680,0
|
|
20230725,162100,153405796,680,680,680,680,0
|
|
20230725,162000,153405796,680,680,680,680,0
|
|
20230725,161900,153405796,680,680,680,680,0
|
|
20230725,161800,153405796,680,680,680,680,0
|
|
20230725,161700,153405796,680,680,680,680,0
|
|
20230725,161600,153405796,680,680,680,680,0
|
|
20230725,161500,153405796,680,680,680,680,0
|
|
20230725,161400,153405796,680,680,680,680,0
|
|
20230725,161300,153405796,680,680,680,680,0
|
|
20230725,161200,153405796,680,680,680,680,0
|
|
20230725,161100,153405796,680,680,680,680,0
|
|
20230725,161000,153405796,680,680,680,680,0
|
|
20230725,160900,153405796,680,680,680,680,0
|
|
20230725,160800,153405796,680,680,680,680,0
|
|
20230725,160700,153405796,680,680,680,680,0
|
|
20230725,160600,153405796,680,680,680,680,0
|
|
20230725,160500,153405796,680,680,680,680,0
|
|
20230725,160400,153405796,680,680,680,680,0
|
|
20230725,160300,153405796,680,680,680,680,0
|
|
20230725,160200,153405796,680,680,680,680,0
|
|
20230725,160100,153405796,680,680,680,680,0
|
|
20230725,160000,153405796,680,680,680,680,0
|
|
20230725,155900,153405796,680,680,680,680,0
|
|
20230725,155800,153405796,680,680,680,680,0
|
|
20230725,155700,153405796,680,680,680,680,0
|
|
20230725,155600,153405796,680,680,680,680,0
|
|
20230725,155500,153405796,680,680,680,680,0
|
|
20230725,155400,153405796,680,680,680,680,0
|
|
20230725,155300,153405796,680,680,680,680,6629
|
|
20230725,155200,153405796,680,680,680,680,0
|
|
20230725,155100,153405796,680,680,680,680,0
|
|
20230725,155000,153405796,680,680,680,680,0
|
|
20230725,154900,153405796,680,680,680,680,0
|
|
20230725,154800,153405796,680,680,680,680,0
|
|
20230725,154700,153405796,680,680,680,680,0
|
|
20230725,154600,153405796,680,680,680,680,0
|
|
20230725,154500,153405796,680,680,680,680,0
|
|
20230725,154400,153405796,680,680,680,680,0
|
|
20230725,154300,153405796,680,680,680,680,0
|
|
20230725,154200,153405796,680,680,680,680,0
|
|
20230725,154100,153405796,680,680,680,680,0
|
|
20230725,154000,153405796,680,680,680,680,0
|
|
20230725,153900,153405796,680,680,680,680,0
|
|
20230725,153800,153405796,680,680,680,680,0
|
|
20230725,153700,153405796,680,680,680,680,0
|
|
20230725,153600,153405796,680,680,680,680,0
|
|
20230725,153500,153405796,680,680,680,680,0
|
|
20230725,153400,153405796,680,680,680,680,0
|
|
20230725,153300,153405796,680,680,680,680,0
|
|
20230725,153200,153405796,680,680,680,680,0
|
|
20230725,153100,153405796,680,680,680,680,0
|
|
20230725,153000,153405796,680,680,680,680,6629
|
|
20230725,152900,148898076,685,685,685,685,0
|
|
20230725,152800,148898076,685,685,685,685,0
|
|
20230725,152700,148898076,685,685,685,685,0
|
|
20230725,152600,148898076,685,685,685,685,0
|
|
20230725,152500,148898076,685,685,685,685,0
|
|
20230725,152400,148898076,685,685,685,685,0
|
|
20230725,152300,148898076,685,685,685,685,0
|
|
20230725,152200,148898076,685,685,685,685,0
|
|
20230725,152100,148898076,685,685,685,685,0
|
|
20230725,152000,148898076,685,685,685,685,0
|
|
20230725,151900,148898076,685,685,685,685,0
|
|
20230725,151800,148898076,685,685,685,685,0
|
|
20230725,151700,148898076,685,685,685,685,1
|
|
20230725,151600,148897391,684,684,684,684,609
|
|
20230725,151500,148480835,686,684,686,684,2991
|
|
20230725,151400,146434791,686,686,686,686,0
|
|
20230725,151300,146434791,686,686,686,686,0
|
|
20230725,151200,146434791,686,686,686,686,0
|
|
20230725,151100,146434791,686,686,686,686,0
|
|
20230725,151000,146434791,686,686,686,686,0
|
|
20230725,150900,146434791,686,686,686,686,0
|
|
20230725,150800,146434791,686,686,686,686,0
|
|
20230725,150700,146434791,686,686,686,686,0
|
|
20230725,150600,146434791,686,686,686,686,0
|
|
20230725,150500,146434791,686,686,686,686,0
|
|
20230725,150400,146434791,686,686,686,686,0
|
|
20230725,150300,146434791,686,686,686,686,0
|
|
20230725,150200,146434791,686,686,686,686,0
|
|
20230725,150100,146434791,686,686,686,686,0
|
|
20230725,150000,146434791,686,686,686,686,0
|
|
20230725,145900,146434791,686,686,686,686,0
|
|
20230725,145800,146434791,686,686,686,686,1
|
|
20230725,145700,146434105,682,682,682,682,936
|
|
20230725,145600,145795753,682,682,682,682,0
|
|
20230725,145500,145795753,682,682,682,682,475
|
|
20230725,145400,145471803,686,685,686,685,1140
|
|
20230725,145300,144690902,685,685,685,685,19
|
|
20230725,145200,144677887,685,685,685,685,542
|
|
20230725,145100,144306617,686,686,686,686,1
|
|
20230725,145000,144305931,683,682,683,682,1103
|
|
20230725,144900,143552685,682,684,687,682,1618
|
|
20230725,144800,142447496,688,683,688,683,136
|
|
20230725,144700,142354469,684,684,684,684,0
|
|
20230725,144600,142354469,684,683,684,683,102
|
|
20230725,144500,142284715,681,681,681,681,0
|
|
20230725,144400,142284715,681,681,681,681,0
|
|
20230725,144300,142284715,681,681,681,681,13
|
|
20230725,144200,142275862,680,680,680,680,0
|
|
20230725,144100,142275862,680,680,680,680,12
|
|
20230725,144000,142267702,680,680,680,679,381
|
|
20230725,143900,142008643,680,680,680,680,38
|
|
20230725,143800,141982803,680,680,680,679,554
|
|
20230725,143700,141606095,680,680,680,680,0
|
|
20230725,143600,141606095,680,680,680,680,0
|
|
20230725,143500,141606095,680,680,680,680,0
|
|
20230725,143400,141606095,680,680,680,680,0
|
|
20230725,143300,141606095,680,680,680,680,0
|
|
20230725,143200,141606095,680,680,680,680,0
|
|
20230725,143100,141606095,680,680,680,680,0
|
|
20230725,143000,141606095,680,680,680,680,499
|
|
20230725,142900,141266775,684,682,684,682,100
|
|
20230725,142800,141198411,683,683,683,683,0
|
|
20230725,142700,141198411,683,683,683,683,0
|
|
20230725,142600,141198411,683,679,683,679,263
|
|
20230725,142500,141019295,680,680,680,679,248
|
|
20230725,142400,140850662,683,683,683,683,0
|
|
20230725,142300,140850662,683,683,683,683,0
|
|
20230725,142200,140850662,683,683,683,683,0
|
|
20230725,142100,140850662,683,679,683,679,365
|
|
20230725,142000,140602813,679,679,679,679,0
|
|
20230725,141900,140602813,679,679,679,679,1
|
|
20230725,141800,140602134,679,679,679,679,0
|
|
20230725,141700,140602134,679,679,679,679,41
|
|
20230725,141600,140574295,679,679,679,679,208
|
|
20230725,141500,140433063,679,679,679,679,241
|
|
20230725,141400,140269424,679,679,679,679,2040
|
|
20230725,141300,138884264,679,679,679,679,0
|
|
20230725,141200,138884264,679,679,679,679,41
|
|
20230725,141100,138856425,679,678,679,677,3938
|
|
20230725,141000,136182571,678,678,678,678,0
|
|
20230725,140900,136182571,678,678,678,678,11
|
|
20230725,140800,136175113,679,679,679,679,0
|
|
20230725,140700,136175113,679,679,679,679,2540
|
|
20230725,140600,134450453,679,679,679,679,0
|
|
20230725,140500,134450453,679,679,679,679,0
|
|
20230725,140400,134450453,679,679,679,679,3
|
|
20230725,140300,134448416,677,679,679,677,757
|
|
20230725,140200,133934427,679,677,679,677,1123
|
|
20230725,140100,133173036,677,673,677,672,4385
|
|
20230725,140000,130225001,670,673,673,660,23979
|
|
20230725,135900,114272619,675,672,678,670,12282
|
|
20230725,135800,106030985,679,668,687,660,18298
|
|
20230725,135700,93793061,665,692,697,658,11105
|
|
20230725,135600,86235462,692,692,692,692,7
|
|
20230725,135500,86230618,690,697,697,690,13600
|
|
20230725,135400,76810334,697,697,697,697,1003
|
|
20230725,135300,76111243,698,698,698,698,52
|
|
20230725,135200,76074947,699,699,699,699,0
|
|
20230725,135100,76074947,699,699,699,699,0
|
|
20230725,135000,76074947,699,699,699,699,0
|
|
20230725,134900,76074947,699,699,699,699,1
|
|
20230725,134800,76074248,698,698,698,698,0
|
|
20230725,134700,76074248,698,698,698,698,0
|
|
20230725,134600,76074248,698,698,698,698,0
|
|
20230725,134500,76074248,698,698,698,698,0
|
|
20230725,134400,76074248,698,698,698,698,0
|
|
20230725,134300,76074248,698,698,698,698,0
|
|
20230725,134200,76074248,698,699,699,698,510
|
|
20230725,134100,75718258,699,699,699,699,0
|
|
20230725,134000,75718258,699,699,699,699,0
|
|
20230725,133900,75718258,699,699,699,699,0
|
|
20230725,133800,75718258,699,699,699,699,0
|
|
20230725,133700,75718258,699,699,699,699,0
|
|
20230725,133600,75718258,699,699,699,699,1
|
|
20230725,133500,75717559,699,699,699,699,0
|
|
20230725,133400,75717559,699,699,699,699,0
|
|
20230725,133300,75717559,699,700,700,699,5200
|
|
20230725,133200,72081726,700,700,700,700,0
|
|
20230725,133100,72081726,700,700,700,700,0
|
|
20230725,133000,72081726,700,700,700,700,0
|
|
20230725,132900,72081726,700,700,700,700,0
|
|
20230725,132800,72081726,700,700,700,700,0
|
|
20230725,132700,72081726,700,701,701,700,651
|
|
20230725,132600,71626016,703,703,703,703,0
|
|
20230725,132500,71626016,703,703,703,703,0
|
|
20230725,132400,71626016,703,703,703,703,0
|
|
20230725,132300,71626016,703,703,703,703,0
|
|
20230725,132200,71626016,703,703,703,703,0
|
|
20230725,132100,71626016,703,703,703,703,0
|
|
20230725,132000,71626016,703,703,703,703,0
|
|
20230725,131900,71626016,703,703,703,703,0
|
|
20230725,131800,71626016,703,703,703,703,1
|
|
20230725,131700,71625313,702,702,702,702,122
|
|
20230725,131600,71539669,702,702,702,702,0
|
|
20230725,131500,71539669,702,702,702,702,0
|
|
20230725,131400,71539669,702,702,702,702,0
|
|
20230725,131300,71539669,702,702,702,702,0
|
|
20230725,131200,71539669,702,702,702,702,2
|
|
20230725,131100,71538265,702,702,702,702,34
|
|
20230725,131000,71514397,702,702,702,702,33
|
|
20230725,130900,71491231,702,702,702,702,904
|
|
20230725,130800,70856623,702,702,702,702,0
|
|
20230725,130700,70856623,702,702,702,702,0
|
|
20230725,130600,70856623,702,702,702,702,0
|
|
20230725,130500,70856623,702,702,702,702,0
|
|
20230725,130400,70856623,702,702,702,702,0
|
|
20230725,130300,70856623,702,702,702,702,0
|
|
20230725,130200,70856623,702,702,702,702,0
|
|
20230725,130100,70856623,702,702,702,702,0
|
|
20230725,130000,70856623,702,702,702,702,0
|
|
20230725,125900,70856623,702,702,702,702,0
|
|
20230725,125800,70856623,702,702,702,702,0
|
|
20230725,125700,70856623,702,702,702,702,0
|
|
20230725,125600,70856623,702,702,702,702,0
|
|
20230725,125500,70856623,702,702,702,702,0
|
|
20230725,125400,70856623,702,702,702,702,0
|
|
20230725,125300,70856623,702,702,702,702,0
|
|
20230725,125200,70856623,702,702,702,702,0
|
|
20230725,125100,70856623,702,702,702,702,0
|
|
20230725,125000,70856623,702,702,702,702,0
|
|
20230725,124900,70856623,702,702,702,702,0
|
|
20230725,124800,70856623,702,702,702,702,0
|
|
20230725,124700,70856623,702,702,702,702,0
|
|
20230725,124600,70856623,702,702,702,702,0
|
|
20230725,124500,70856623,702,702,702,702,0
|
|
20230725,124400,70856623,702,702,702,702,0
|
|
20230725,124300,70856623,702,702,702,702,7669
|
|
20230725,124200,65472985,704,704,704,704,1
|
|
20230725,124100,65472281,702,702,702,702,0
|
|
20230725,124000,65472281,702,702,702,702,0
|
|
20230725,123900,65472281,702,702,702,702,331
|
|
20230725,123800,65239919,702,702,702,702,0
|
|
20230725,123700,65239919,702,702,702,702,0
|
|
20230725,123600,65239919,702,702,702,702,0
|
|
20230725,123500,65239919,702,702,702,702,0
|
|
20230725,123400,65239919,702,702,702,702,0
|
|
20230725,123300,65239919,702,702,702,702,0
|
|
20230725,123200,65239919,702,702,702,702,0
|
|
20230725,123100,65239919,702,702,702,702,0
|
|
20230725,123000,65239919,702,702,702,702,0
|
|
20230725,122900,65239919,702,702,702,702,0
|
|
20230725,122800,65239919,702,702,702,702,0
|
|
20230725,122700,65239919,702,702,702,702,0
|
|
20230725,122600,65239919,702,702,702,702,0
|
|
20230725,122500,65239919,702,702,702,702,0
|
|
20230725,122400,65239919,702,702,702,702,0
|
|
20230725,122300,65239919,702,702,702,702,0
|
|
20230725,122200,65239919,702,702,702,702,0
|
|
20230725,122100,65239919,702,702,702,702,1
|
|
20230725,122000,65239217,703,703,703,703,0
|
|
20230725,121900,65239217,703,703,703,703,0
|
|
20230725,121800,65239217,703,703,703,703,0
|
|
20230725,121700,65239217,703,703,703,703,0
|
|
20230725,121600,65239217,703,703,703,703,0
|
|
20230725,121500,65239217,703,703,703,703,0
|
|
20230725,121400,65239217,703,703,703,703,0
|
|
20230725,121300,65239217,703,703,703,703,0
|
|
20230725,121200,65239217,703,703,703,703,0
|
|
20230725,121100,65239217,703,703,703,703,0
|
|
20230725,121000,65239217,703,703,703,703,0
|
|
20230725,120900,65239217,703,703,703,703,4
|
|
20230725,120800,65236405,700,700,700,700,100
|
|
20230725,120700,65166405,700,700,700,700,10
|
|
20230725,120600,65159405,700,700,700,700,7
|
|
20230725,120500,65154505,700,700,700,700,330
|
|
20230725,120400,64923505,700,700,700,700,0
|
|
20230725,120300,64923505,700,700,700,700,1
|
|
20230725,120200,64922805,699,699,699,699,250
|
|
20230725,120100,64748055,700,700,700,700,0
|
|
20230725,120000,64748055,700,700,700,700,801
|
|
20230725,115900,64187355,700,700,700,700,0
|
|
20230725,115800,64187355,700,700,700,700,1
|
|
20230725,115700,64186655,700,700,700,700,1
|
|
20230725,115600,64185955,700,700,700,700,295
|
|
20230725,115500,63979455,700,700,700,700,1
|
|
20230725,115400,63978755,700,700,700,700,1
|
|
20230725,115300,63978055,700,700,700,700,1
|
|
20230725,115200,63977355,700,700,700,700,0
|
|
20230725,115100,63977355,700,700,700,700,1
|
|
20230725,115000,63976655,700,700,700,700,1
|
|
20230725,114900,63975955,700,700,700,700,1
|
|
20230725,114800,63975255,700,700,700,700,0
|
|
20230725,114700,63975255,700,700,700,700,1
|
|
20230725,114600,63974555,700,700,700,700,1
|
|
20230725,114500,63973855,700,700,700,700,1
|
|
20230725,114400,63973155,700,700,700,700,0
|
|
20230725,114300,63973155,700,700,700,700,1
|
|
20230725,114200,63972455,700,700,700,700,1
|
|
20230725,114100,63971755,700,700,700,700,1001
|
|
20230725,114000,63271055,700,700,700,700,0
|
|
20230725,113900,63271055,700,703,703,700,2851
|
|
20230725,113800,61269654,706,706,706,706,0
|
|
20230725,113700,61269654,706,700,706,700,12
|
|
20230725,113600,61261248,700,700,700,700,0
|
|
20230725,113500,61261248,700,700,700,700,1
|
|
20230725,113400,61260548,700,700,700,700,1
|
|
20230725,113300,61259848,700,700,700,700,3
|
|
20230725,113200,61257748,700,700,700,700,1
|
|
20230725,113100,61257048,700,700,700,700,7507
|
|
20230725,113000,56002148,700,700,700,700,1
|
|
20230725,112900,56001448,700,700,700,700,0
|
|
20230725,112800,56001448,700,700,700,700,1
|
|
20230725,112700,56000748,700,700,700,700,2
|
|
20230725,112600,55999348,700,700,700,700,998
|
|
20230725,112500,55300748,700,700,700,700,0
|
|
20230725,112400,55300748,700,700,700,700,2
|
|
20230725,112300,55299348,700,700,700,700,1
|
|
20230725,112200,55298648,700,700,700,700,6
|
|
20230725,112100,55294448,700,700,700,700,2859
|
|
20230725,112000,53293148,702,702,702,702,2
|
|
20230725,111900,53291744,702,702,702,702,1
|
|
20230725,111800,53291042,702,702,702,702,1
|
|
20230725,111700,53290340,702,702,702,702,0
|
|
20230725,111600,53290340,702,702,702,702,0
|
|
20230725,111500,53290340,702,702,702,702,2
|
|
20230725,111400,53288936,702,702,702,702,1
|
|
20230725,111300,53288234,702,702,702,702,0
|
|
20230725,111200,53288234,702,702,702,702,1
|
|
20230725,111100,53287532,702,702,702,702,0
|
|
20230725,111000,53287532,702,702,702,702,504
|
|
20230725,110900,52933724,703,703,703,703,3
|
|
20230725,110800,52931615,704,704,704,704,1
|
|
20230725,110700,52930911,705,705,705,705,0
|
|
20230725,110600,52930911,705,705,705,705,0
|
|
20230725,110500,52930911,705,705,705,705,0
|
|
20230725,110400,52930911,705,705,705,705,2
|
|
20230725,110300,52929501,705,705,705,705,2
|
|
20230725,110200,52928091,705,705,705,705,0
|
|
20230725,110100,52928091,705,705,705,705,1
|
|
20230725,110000,52927386,704,704,704,704,0
|
|
20230725,105900,52927386,704,704,704,704,0
|
|
20230725,105800,52927386,704,704,704,704,1
|
|
20230725,105700,52926682,700,700,700,700,0
|
|
20230725,105600,52926682,700,701,701,699,3794
|
|
20230725,105500,50271493,702,702,702,702,1
|
|
20230725,105400,50270791,702,702,702,702,0
|
|
20230725,105300,50270791,702,702,702,702,1
|
|
20230725,105200,50270089,702,702,702,702,1
|
|
20230725,105100,50269387,702,702,702,702,1
|
|
20230725,105000,50268685,702,702,702,702,0
|
|
20230725,104900,50268685,702,702,702,702,1
|
|
20230725,104800,50267983,702,702,702,702,1
|
|
20230725,104700,50267281,704,707,707,704,1000
|
|
20230725,104600,49563278,708,708,708,708,1
|
|
20230725,104500,49562570,708,708,708,708,2
|
|
20230725,104400,49561154,708,708,708,708,1
|
|
20230725,104300,49560446,708,708,708,708,10
|
|
20230725,104200,49553366,707,707,707,707,1
|
|
20230725,104100,49552659,708,708,708,708,0
|
|
20230725,104000,49552659,708,708,708,708,0
|
|
20230725,103900,49552659,708,702,708,702,1703
|
|
20230725,103800,48357075,702,702,702,702,1
|
|
20230725,103700,48356373,702,702,702,702,301
|
|
20230725,103600,48145071,703,704,704,703,712
|
|
20230725,103500,47644534,704,704,704,704,0
|
|
20230725,103400,47644534,704,704,704,704,2
|
|
20230725,103300,47643126,704,704,704,704,2
|
|
20230725,103200,47641718,704,704,704,704,2
|
|
20230725,103100,47640310,704,704,704,704,2000
|
|
20230725,103000,46232310,704,704,704,702,5841
|
|
20230725,102900,42125928,708,703,708,703,6002
|
|
20230725,102800,37894232,700,700,700,700,0
|
|
20230725,102700,37894232,700,700,700,700,3000
|
|
20230725,102600,35794232,700,700,700,700,1
|
|
20230725,102500,35793532,700,700,700,700,21
|
|
20230725,102400,35778832,700,700,700,700,0
|
|
20230725,102300,35778832,700,700,700,700,1
|
|
20230725,102200,35778132,700,700,700,700,1
|
|
20230725,102100,35777432,700,700,700,700,1
|
|
20230725,102000,35776732,700,700,700,700,0
|
|
20230725,101900,35776732,700,700,700,700,2
|
|
20230725,101800,35775332,700,700,700,700,1
|
|
20230725,101700,35774632,700,700,700,700,1
|
|
20230725,101600,35773932,699,699,699,699,0
|
|
20230725,101500,35773932,699,701,701,699,3000
|
|
20230725,101400,33676780,702,702,702,702,0
|
|
20230725,101300,33676780,702,703,703,702,393
|
|
20230725,101200,33400893,703,703,703,703,0
|
|
20230725,101100,33400893,703,703,703,703,1
|
|
20230725,101000,33400190,703,703,703,703,2
|
|
20230725,100900,33398784,703,702,703,702,44
|
|
20230725,100800,33367895,702,702,702,702,44
|
|
20230725,100700,33337007,703,702,703,702,45
|
|
20230725,100600,33305416,702,700,702,700,4477
|
|
20230725,100500,30166562,698,698,698,698,2723
|
|
20230725,100400,28265908,698,698,698,698,1
|
|
20230725,100300,28265210,698,701,701,698,4001
|
|
20230725,100200,25471332,699,699,699,699,0
|
|
20230725,100100,25471332,699,701,701,699,10000
|
|
20230725,100000,18481329,701,701,701,701,0
|
|
20230725,095900,18481329,701,701,701,701,1
|
|
20230725,095800,18480628,699,699,699,699,0
|
|
20230725,095700,18480628,699,701,701,699,3200
|
|
20230725,095600,16243695,702,702,702,702,1
|
|
20230725,095500,16242993,699,699,699,699,0
|
|
20230725,095400,16242993,699,699,699,699,0
|
|
20230725,095300,16242993,699,701,701,699,900
|
|
20230725,095200,15613567,702,702,702,702,1
|
|
20230725,095100,15612865,702,702,702,702,1
|
|
20230725,095000,15612163,702,702,702,702,1
|
|
20230725,094900,15611461,702,702,702,702,0
|
|
20230725,094800,15611461,702,702,702,702,1
|
|
20230725,094700,15610759,702,702,702,702,1
|
|
20230725,094600,15610057,702,702,702,702,1
|
|
20230725,094500,15609355,702,702,702,702,0
|
|
20230725,094400,15609355,702,702,702,702,1
|
|
20230725,094300,15608653,702,702,702,702,1
|
|
20230725,094200,15607951,702,702,702,702,1
|
|
20230725,094100,15607249,702,702,702,702,5
|
|
20230725,094000,15603739,702,702,702,702,2
|
|
20230725,093900,15602335,702,702,702,702,2
|
|
20230725,093800,15600931,702,702,702,702,0
|
|
20230725,093700,15600931,702,702,702,702,1
|
|
20230725,093600,15600229,702,702,702,702,0
|
|
20230725,093500,15600229,702,702,702,702,2
|
|
20230725,093400,15598825,702,702,702,702,24
|
|
20230725,093300,15581977,702,702,702,702,2
|
|
20230725,093200,15580573,702,702,702,702,18
|
|
20230725,093100,15567937,702,702,702,702,1
|
|
20230725,093000,15567235,702,702,702,702,0
|
|
20230725,092900,15567235,702,702,702,702,1
|
|
20230725,092800,15566533,701,702,702,701,2
|
|
20230725,092700,15565130,699,699,699,699,0
|
|
20230725,092600,15565130,699,699,699,699,0
|
|
20230725,092500,15565130,699,699,699,699,184
|
|
20230725,092400,15436514,699,699,699,699,8001
|
|
20230725,092300,9843815,699,699,699,699,1
|
|
20230725,092200,9843116,699,699,699,699,0
|
|
20230725,092100,9843116,699,699,699,699,1
|
|
20230725,092000,9842417,699,699,699,699,1
|
|
20230725,091900,9841718,699,699,699,699,144
|
|
20230725,091800,9741062,699,699,699,699,0
|
|
20230725,091700,9741062,699,699,699,699,3
|
|
20230725,091600,9738965,699,699,699,699,1
|
|
20230725,091500,9738266,699,699,699,699,0
|
|
20230725,091400,9738266,699,699,699,699,2
|
|
20230725,091300,9736868,699,699,699,699,50
|
|
20230725,091200,9701918,695,696,696,695,300
|
|
20230725,091100,9493417,699,699,699,699,0
|
|
20230725,091000,9493417,699,699,699,699,6
|
|
20230725,090900,9489223,700,700,701,700,1002
|
|
20230725,090800,8787822,700,702,703,700,8645
|
|
20230725,090700,2719286,702,703,703,702,1998
|
|
20230725,090600,1314762,704,704,704,704,1
|
|
20230725,090500,1314058,704,705,705,704,3
|
|
20230725,090400,1311944,704,705,705,704,2
|
|
20230725,090300,1310535,705,705,705,705,0
|
|
20230725,090200,1310535,705,705,705,705,1
|
|
20230725,090100,1309830,704,704,704,704,0
|
|
20230725,090000,1309830,704,702,704,702,1865
|