613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191000,635009075,715,715,715,715,43810
|
|
20230725,190900,635009075,715,715,715,715,0
|
|
20230725,190800,635009075,715,715,715,715,0
|
|
20230725,190700,635009075,715,715,715,715,0
|
|
20230725,190600,635009075,715,715,715,715,0
|
|
20230725,190500,635009075,715,715,715,715,0
|
|
20230725,190400,635009075,715,715,715,715,0
|
|
20230725,190300,635009075,715,715,715,715,0
|
|
20230725,190200,635009075,715,715,715,715,0
|
|
20230725,190100,635009075,715,715,715,715,0
|
|
20230725,190000,635009075,715,715,715,715,0
|
|
20230725,185900,635009075,715,715,715,715,0
|
|
20230725,185800,635009075,715,715,715,715,0
|
|
20230725,185700,635009075,715,715,715,715,0
|
|
20230725,185600,635009075,715,715,715,715,0
|
|
20230725,185500,635009075,715,715,715,715,0
|
|
20230725,185400,635009075,715,715,715,715,0
|
|
20230725,185300,635009075,715,715,715,715,0
|
|
20230725,185200,635009075,715,715,715,715,0
|
|
20230725,185100,635009075,715,715,715,715,0
|
|
20230725,185000,635009075,715,715,715,715,0
|
|
20230725,184900,635009075,715,715,715,715,0
|
|
20230725,184800,635009075,715,715,715,715,0
|
|
20230725,184700,635009075,715,715,715,715,0
|
|
20230725,184600,635009075,715,715,715,715,0
|
|
20230725,184500,635009075,715,715,715,715,0
|
|
20230725,184400,635009075,715,715,715,715,0
|
|
20230725,184300,635009075,715,715,715,715,0
|
|
20230725,184200,635009075,715,715,715,715,0
|
|
20230725,184100,635009075,715,715,715,715,0
|
|
20230725,184000,635009075,715,715,715,715,43810
|
|
20230725,183900,635009075,715,715,715,715,0
|
|
20230725,183800,635009075,715,715,715,715,0
|
|
20230725,183700,635009075,715,715,715,715,0
|
|
20230725,183600,635009075,715,715,715,715,0
|
|
20230725,183500,635009075,715,715,715,715,0
|
|
20230725,183400,635009075,715,715,715,715,0
|
|
20230725,183300,635009075,715,715,715,715,0
|
|
20230725,183200,635009075,715,715,715,715,0
|
|
20230725,183100,635009075,715,715,715,715,0
|
|
20230725,183000,635009075,715,715,715,715,0
|
|
20230725,182900,635009075,715,715,715,715,0
|
|
20230725,182800,635009075,715,715,715,715,0
|
|
20230725,182700,635009075,715,715,715,715,0
|
|
20230725,182600,635009075,715,715,715,715,0
|
|
20230725,182500,635009075,715,715,715,715,0
|
|
20230725,182400,635009075,715,715,715,715,0
|
|
20230725,182300,635009075,715,715,715,715,0
|
|
20230725,182200,635009075,715,715,715,715,0
|
|
20230725,182100,635009075,715,715,715,715,0
|
|
20230725,182000,635009075,715,715,715,715,0
|
|
20230725,181900,635009075,715,715,715,715,0
|
|
20230725,181800,635009075,715,715,715,715,0
|
|
20230725,181700,635009075,715,715,715,715,0
|
|
20230725,181600,635009075,715,715,715,715,0
|
|
20230725,181500,635009075,715,715,715,715,0
|
|
20230725,181400,635009075,715,715,715,715,0
|
|
20230725,181300,635009075,715,715,715,715,0
|
|
20230725,181200,635009075,715,715,715,715,0
|
|
20230725,181100,635009075,715,715,715,715,0
|
|
20230725,181000,635009075,715,715,715,715,43810
|
|
20230725,180900,635009075,715,715,715,715,0
|
|
20230725,180800,635009075,715,715,715,715,0
|
|
20230725,180700,635009075,715,715,715,715,0
|
|
20230725,180600,635009075,715,715,715,715,0
|
|
20230725,180500,635009075,715,715,715,715,0
|
|
20230725,180400,635009075,715,715,715,715,0
|
|
20230725,180300,635009075,715,715,715,715,0
|
|
20230725,180200,635009075,715,715,715,715,0
|
|
20230725,180100,635009075,715,715,715,715,0
|
|
20230725,180000,635009075,715,715,715,715,0
|
|
20230725,175900,635009075,715,715,715,715,0
|
|
20230725,175800,635009075,715,715,715,715,0
|
|
20230725,175700,635009075,715,715,715,715,0
|
|
20230725,175600,635009075,715,715,715,715,0
|
|
20230725,175500,635009075,715,715,715,715,0
|
|
20230725,175400,635009075,715,715,715,715,0
|
|
20230725,175300,635009075,715,715,715,715,0
|
|
20230725,175200,635009075,715,715,715,715,0
|
|
20230725,175100,635009075,715,715,715,715,0
|
|
20230725,175000,635009075,715,715,715,715,0
|
|
20230725,174900,635009075,715,715,715,715,0
|
|
20230725,174800,635009075,715,715,715,715,0
|
|
20230725,174700,635009075,715,715,715,715,0
|
|
20230725,174600,635009075,715,715,715,715,0
|
|
20230725,174500,635009075,715,715,715,715,0
|
|
20230725,174400,635009075,715,715,715,715,0
|
|
20230725,174300,635009075,715,715,715,715,0
|
|
20230725,174200,635009075,715,715,715,715,0
|
|
20230725,174100,635009075,715,715,715,715,0
|
|
20230725,174000,635009075,715,715,715,715,43810
|
|
20230725,173900,635009075,715,715,715,715,0
|
|
20230725,173800,635009075,715,715,715,715,0
|
|
20230725,173700,635009075,715,715,715,715,0
|
|
20230725,173600,635009075,715,715,715,715,0
|
|
20230725,173500,635009075,715,715,715,715,0
|
|
20230725,173400,635009075,715,715,715,715,0
|
|
20230725,173300,635009075,715,715,715,715,0
|
|
20230725,173200,635009075,715,715,715,715,0
|
|
20230725,173100,635009075,715,715,715,715,0
|
|
20230725,173000,635009075,715,715,715,715,0
|
|
20230725,172900,635009075,715,715,715,715,0
|
|
20230725,172800,635009075,715,715,715,715,0
|
|
20230725,172700,635009075,715,715,715,715,0
|
|
20230725,172600,635009075,715,715,715,715,0
|
|
20230725,172500,635009075,715,715,715,715,0
|
|
20230725,172400,635009075,715,715,715,715,0
|
|
20230725,172300,635009075,715,715,715,715,0
|
|
20230725,172200,635009075,715,715,715,715,0
|
|
20230725,172100,635009075,715,715,715,715,0
|
|
20230725,172000,635009075,715,715,715,715,0
|
|
20230725,171900,635009075,715,715,715,715,0
|
|
20230725,171800,635009075,715,715,715,715,0
|
|
20230725,171700,635009075,715,715,715,715,0
|
|
20230725,171600,635009075,715,715,715,715,0
|
|
20230725,171500,635009075,715,715,715,715,0
|
|
20230725,171400,635009075,715,715,715,715,0
|
|
20230725,171300,635009075,715,715,715,715,0
|
|
20230725,171200,635009075,715,715,715,715,0
|
|
20230725,171100,635009075,715,715,715,715,0
|
|
20230725,171000,635009075,715,715,715,715,43810
|
|
20230725,170900,635009075,715,715,715,715,0
|
|
20230725,170800,635009075,715,715,715,715,0
|
|
20230725,170700,635009075,715,715,715,715,0
|
|
20230725,170600,635009075,715,715,715,715,0
|
|
20230725,170500,635009075,715,715,715,715,0
|
|
20230725,170400,635009075,715,715,715,715,0
|
|
20230725,170300,635009075,715,715,715,715,0
|
|
20230725,170200,635009075,715,715,715,715,0
|
|
20230725,170100,635009075,715,715,715,715,0
|
|
20230725,170000,635009075,715,715,715,715,0
|
|
20230725,165900,635009075,715,715,715,715,0
|
|
20230725,165800,635009075,715,715,715,715,0
|
|
20230725,165700,635009075,715,715,715,715,0
|
|
20230725,165600,635009075,715,715,715,715,0
|
|
20230725,165500,635009075,715,715,715,715,0
|
|
20230725,165400,635009075,715,715,715,715,0
|
|
20230725,165300,635009075,715,715,715,715,0
|
|
20230725,165200,635009075,715,715,715,715,0
|
|
20230725,165100,635009075,715,715,715,715,0
|
|
20230725,165000,635009075,715,715,715,715,0
|
|
20230725,164900,635009075,715,715,715,715,0
|
|
20230725,164800,635009075,715,715,715,715,0
|
|
20230725,164700,635009075,715,715,715,715,0
|
|
20230725,164600,635009075,715,715,715,715,0
|
|
20230725,164500,635009075,715,715,715,715,0
|
|
20230725,164400,635009075,715,715,715,715,0
|
|
20230725,164300,635009075,715,715,715,715,0
|
|
20230725,164200,635009075,715,715,715,715,0
|
|
20230725,164100,635009075,715,715,715,715,0
|
|
20230725,164000,635009075,715,715,715,715,43810
|
|
20230725,163900,635009075,715,715,715,715,0
|
|
20230725,163800,635009075,715,715,715,715,0
|
|
20230725,163700,635009075,715,715,715,715,0
|
|
20230725,163600,635009075,715,715,715,715,0
|
|
20230725,163500,635009075,715,715,715,715,0
|
|
20230725,163400,635009075,715,715,715,715,0
|
|
20230725,163300,635009075,715,715,715,715,0
|
|
20230725,163200,635009075,715,715,715,715,0
|
|
20230725,163100,635009075,715,715,715,715,0
|
|
20230725,163000,635009075,715,715,715,715,0
|
|
20230725,162900,635009075,715,715,715,715,0
|
|
20230725,162800,635009075,715,715,715,715,0
|
|
20230725,162700,635009075,715,715,715,715,0
|
|
20230725,162600,635009075,715,715,715,715,0
|
|
20230725,162500,635009075,715,715,715,715,0
|
|
20230725,162400,635009075,715,715,715,715,0
|
|
20230725,162300,635009075,715,715,715,715,0
|
|
20230725,162200,635009075,715,715,715,715,0
|
|
20230725,162100,635009075,715,715,715,715,0
|
|
20230725,162000,635009075,715,715,715,715,0
|
|
20230725,161900,635009075,715,715,715,715,0
|
|
20230725,161800,635009075,715,715,715,715,0
|
|
20230725,161700,635009075,715,715,715,715,0
|
|
20230725,161600,635009075,715,715,715,715,0
|
|
20230725,161500,635009075,715,715,715,715,0
|
|
20230725,161400,635009075,715,715,715,715,0
|
|
20230725,161300,635009075,715,715,715,715,0
|
|
20230725,161200,635009075,715,715,715,715,0
|
|
20230725,161100,635009075,715,715,715,715,0
|
|
20230725,161000,635009075,715,715,715,715,43810
|
|
20230725,160900,635009075,715,715,715,715,0
|
|
20230725,160800,635009075,715,715,715,715,0
|
|
20230725,160700,635009075,715,715,715,715,0
|
|
20230725,160600,635009075,715,715,715,715,0
|
|
20230725,160500,635009075,715,715,715,715,0
|
|
20230725,160400,635009075,715,715,715,715,0
|
|
20230725,160300,635009075,715,715,715,715,0
|
|
20230725,160200,635009075,715,715,715,715,0
|
|
20230725,160100,635009075,715,715,715,715,0
|
|
20230725,160000,635009075,715,715,715,715,0
|
|
20230725,155900,635009075,715,715,715,715,0
|
|
20230725,155800,635009075,715,715,715,715,0
|
|
20230725,155700,635009075,715,715,715,715,0
|
|
20230725,155600,635009075,715,715,715,715,0
|
|
20230725,155500,635009075,715,715,715,715,0
|
|
20230725,155400,635009075,715,715,715,715,0
|
|
20230725,155300,635009075,715,715,715,715,0
|
|
20230725,155200,635009075,715,715,715,715,0
|
|
20230725,155100,635009075,715,715,715,715,0
|
|
20230725,155000,635009075,715,715,715,715,0
|
|
20230725,154900,635009075,715,715,715,715,0
|
|
20230725,154800,635009075,715,715,715,715,0
|
|
20230725,154700,635009075,715,715,715,715,0
|
|
20230725,154600,635009075,715,715,715,715,0
|
|
20230725,154500,635009075,715,715,715,715,0
|
|
20230725,154400,635009075,715,715,715,715,0
|
|
20230725,154300,635009075,715,715,715,715,0
|
|
20230725,154200,635009075,715,715,715,715,0
|
|
20230725,154100,635009075,715,715,715,715,0
|
|
20230725,154000,635009075,715,715,715,715,43810
|
|
20230725,153900,635009075,715,715,715,715,0
|
|
20230725,153800,635009075,715,715,715,715,0
|
|
20230725,153700,635009075,715,715,715,715,0
|
|
20230725,153600,635009075,715,715,715,715,0
|
|
20230725,153500,635009075,715,715,715,715,0
|
|
20230725,153400,635009075,715,715,715,715,0
|
|
20230725,153300,635009075,715,715,715,715,0
|
|
20230725,153200,635009075,715,715,715,715,0
|
|
20230725,153100,635009075,715,715,715,715,0
|
|
20230725,153000,635009075,715,715,715,715,43810
|
|
20230725,152900,603684925,719,719,719,719,0
|
|
20230725,152800,603684925,719,719,719,719,0
|
|
20230725,152700,603684925,719,719,719,719,0
|
|
20230725,152600,603684925,719,719,719,719,0
|
|
20230725,152500,603684925,719,719,719,719,0
|
|
20230725,152400,603684925,719,719,719,719,0
|
|
20230725,152300,603684925,719,719,719,719,0
|
|
20230725,152200,603684925,719,719,719,719,0
|
|
20230725,152100,603684925,719,719,719,719,0
|
|
20230725,152000,603684925,719,719,719,719,0
|
|
20230725,151900,603684925,719,720,720,719,177
|
|
20230725,151800,603557585,720,720,720,719,11031
|
|
20230725,151700,595622696,720,719,720,719,5509
|
|
20230725,151600,591656716,719,720,720,719,38
|
|
20230725,151500,591629388,718,720,720,718,4645
|
|
20230725,151400,588286132,720,720,720,720,318
|
|
20230725,151300,588057172,720,720,720,720,3007
|
|
20230725,151200,585892132,720,719,720,719,202
|
|
20230725,151100,585746693,718,719,720,718,93
|
|
20230725,151000,585679826,720,720,720,719,2326
|
|
20230725,150900,584007427,719,719,719,719,3953
|
|
20230725,150800,581165220,719,717,719,717,4172
|
|
20230725,150700,578169465,718,717,718,717,10
|
|
20230725,150600,578162294,719,718,719,717,125
|
|
20230725,150500,578072541,719,719,719,719,0
|
|
20230725,150400,578072541,719,719,719,719,0
|
|
20230725,150300,578072541,719,716,719,716,2476
|
|
20230725,150200,576299722,717,719,719,717,1408
|
|
20230725,150100,575289584,719,716,719,716,473
|
|
20230725,150000,574950913,716,719,719,716,9749
|
|
20230725,145900,567958561,719,719,719,719,0
|
|
20230725,145800,567958561,719,719,719,719,506
|
|
20230725,145700,567594747,719,719,719,719,2
|
|
20230725,145600,567593309,718,719,719,718,53
|
|
20230725,145500,567555252,718,719,720,718,1201
|
|
20230725,145400,566691733,719,719,719,719,73
|
|
20230725,145300,566639246,719,719,719,719,318
|
|
20230725,145200,566410604,719,719,719,719,22
|
|
20230725,145100,566394786,718,718,718,718,728
|
|
20230725,145000,565872082,718,718,718,718,101
|
|
20230725,144900,565799564,718,718,718,718,311
|
|
20230725,144800,565576266,718,718,718,717,4753
|
|
20230725,144700,562166835,718,718,718,718,1
|
|
20230725,144600,562166117,719,719,719,719,0
|
|
20230725,144500,562166117,719,719,719,719,1
|
|
20230725,144400,562165398,719,718,719,718,320
|
|
20230725,144300,561935518,718,718,718,718,0
|
|
20230725,144200,561935518,718,719,719,718,1675
|
|
20230725,144100,560731363,719,719,719,719,0
|
|
20230725,144000,560731363,719,719,719,719,0
|
|
20230725,143900,560731363,719,719,720,719,812
|
|
20230725,143800,560147509,719,719,719,719,143
|
|
20230725,143700,560044692,719,719,719,719,2796
|
|
20230725,143600,558034368,719,719,719,719,804
|
|
20230725,143500,557456292,719,719,719,719,1
|
|
20230725,143400,557455573,718,719,719,718,1540
|
|
20230725,143300,556349313,719,719,720,719,1400
|
|
20230725,143200,555342712,720,720,720,720,139
|
|
20230725,143100,555242632,720,720,720,720,145
|
|
20230725,143000,555138232,720,720,720,720,0
|
|
20230725,142900,555138232,720,720,720,720,0
|
|
20230725,142800,555138232,720,720,720,720,0
|
|
20230725,142700,555138232,720,720,720,720,0
|
|
20230725,142600,555138232,720,721,721,720,1054
|
|
20230725,142500,554378347,721,721,721,721,1386
|
|
20230725,142400,553379041,721,721,721,721,2
|
|
20230725,142300,553377599,722,722,722,722,0
|
|
20230725,142200,553377599,722,720,722,720,1445
|
|
20230725,142100,552337197,722,722,722,722,0
|
|
20230725,142000,552337197,722,722,722,722,0
|
|
20230725,141900,552337197,722,722,722,722,0
|
|
20230725,141800,552337197,722,722,722,721,3025
|
|
20230725,141700,550156166,722,719,722,719,6800
|
|
20230725,141600,545255754,720,720,721,720,2001
|
|
20230725,141500,543815033,721,721,721,721,17
|
|
20230725,141400,543802776,721,721,721,721,0
|
|
20230725,141300,543802776,721,721,721,721,0
|
|
20230725,141200,543802776,721,721,721,721,10
|
|
20230725,141100,543795566,720,720,721,720,1728
|
|
20230725,141000,542551398,720,720,720,720,1
|
|
20230725,140900,542550678,720,720,720,720,101
|
|
20230725,140800,542477958,720,720,720,720,30
|
|
20230725,140700,542456358,720,720,720,720,1
|
|
20230725,140600,542455638,720,720,720,720,0
|
|
20230725,140500,542455638,720,719,720,719,501
|
|
20230725,140400,542095418,720,720,720,720,0
|
|
20230725,140300,542095418,720,720,720,720,0
|
|
20230725,140200,542095418,720,719,720,719,1465
|
|
20230725,140100,541042082,720,720,720,720,0
|
|
20230725,140000,541042082,720,720,720,720,1
|
|
20230725,135900,541041362,721,721,721,721,0
|
|
20230725,135800,541041362,721,721,721,721,30
|
|
20230725,135700,541019732,721,721,721,721,0
|
|
20230725,135600,541019732,721,720,721,718,9092
|
|
20230725,135500,534490199,720,721,721,720,1372
|
|
20230725,135400,533501643,720,721,721,720,158
|
|
20230725,135300,533387882,720,720,720,720,2778
|
|
20230725,135200,531387722,720,719,720,719,211
|
|
20230725,135100,531235942,718,718,718,718,402
|
|
20230725,135000,530947306,719,719,719,719,210
|
|
20230725,134900,530796316,718,718,718,718,0
|
|
20230725,134800,530796316,718,718,721,718,4039
|
|
20230725,134700,527896014,721,718,721,718,435
|
|
20230725,134600,527583681,718,717,718,717,1500
|
|
20230725,134500,526507681,717,717,717,717,1971
|
|
20230725,134400,525094474,718,721,721,718,29073
|
|
20230725,134300,504213653,721,721,721,721,0
|
|
20230725,134200,504213653,721,721,721,721,0
|
|
20230725,134100,504213653,721,720,721,719,1788
|
|
20230725,134000,502927626,720,720,721,720,16
|
|
20230725,133900,502916103,721,721,721,721,0
|
|
20230725,133800,502916103,721,720,721,719,9443
|
|
20230725,133700,496123618,721,721,721,721,10
|
|
20230725,133600,496116408,721,721,721,721,500
|
|
20230725,133500,495755908,721,721,721,721,1001
|
|
20230725,133400,495034187,721,721,721,721,559
|
|
20230725,133300,494631148,720,720,720,720,207
|
|
20230725,133200,494482108,720,720,720,720,0
|
|
20230725,133100,494482108,720,720,720,720,2
|
|
20230725,133000,494480668,720,720,720,720,1369
|
|
20230725,132900,493494988,721,721,721,721,146
|
|
20230725,132800,493389722,721,721,722,721,2010
|
|
20230725,132700,491940502,721,721,721,721,30
|
|
20230725,132600,491918872,719,719,719,719,0
|
|
20230725,132500,491918872,719,719,719,719,0
|
|
20230725,132400,491918872,719,719,719,719,302
|
|
20230725,132300,491701734,719,720,721,719,5481
|
|
20230725,132200,487759405,719,719,719,719,0
|
|
20230725,132100,487759405,719,719,719,719,700
|
|
20230725,132000,487256105,719,719,720,719,51
|
|
20230725,131900,487219415,719,720,720,719,63
|
|
20230725,131800,487174057,720,720,720,720,0
|
|
20230725,131700,487174057,720,719,720,719,82
|
|
20230725,131600,487115094,720,720,720,720,103
|
|
20230725,131500,487040934,720,721,721,720,3
|
|
20230725,131400,487038772,721,721,721,721,1
|
|
20230725,131300,487038051,721,721,721,721,0
|
|
20230725,131200,487038051,721,721,721,721,0
|
|
20230725,131100,487038051,721,721,721,721,0
|
|
20230725,131000,487038051,721,721,721,721,0
|
|
20230725,130900,487038051,721,719,721,719,1322
|
|
20230725,130800,486087510,720,720,720,720,0
|
|
20230725,130700,486087510,720,720,720,720,1164
|
|
20230725,130600,485249430,720,720,720,720,3030
|
|
20230725,130500,483067830,720,720,720,720,0
|
|
20230725,130400,483067830,720,720,720,720,123
|
|
20230725,130300,482979270,720,720,720,720,2
|
|
20230725,130200,482977830,720,720,720,720,51
|
|
20230725,130100,482941110,722,722,722,722,10
|
|
20230725,130000,482933890,722,720,722,720,1391
|
|
20230725,125900,481930982,720,721,721,720,1572
|
|
20230725,125800,480799069,721,721,721,721,62
|
|
20230725,125700,480754367,720,721,721,720,62
|
|
20230725,125600,480709666,721,721,721,721,0
|
|
20230725,125500,480709666,721,719,721,719,5
|
|
20230725,125400,480706069,721,721,721,721,5022
|
|
20230725,125300,477085207,719,719,720,718,756
|
|
20230725,125200,476541889,718,721,722,718,11003
|
|
20230725,125100,468641135,722,722,722,720,1647
|
|
20230725,125000,467453837,722,722,722,722,0
|
|
20230725,124900,467453837,722,722,722,722,1
|
|
20230725,124800,467453115,721,721,721,721,500
|
|
20230725,124700,467092615,722,720,722,719,4738
|
|
20230725,124600,463685478,723,723,723,723,0
|
|
20230725,124500,463685478,723,720,723,719,8408
|
|
20230725,124400,457638161,721,722,722,721,54
|
|
20230725,124300,457599177,722,722,722,722,559
|
|
20230725,124200,457195579,723,723,723,723,1
|
|
20230725,124100,457194856,722,722,722,722,973
|
|
20230725,124000,456492350,722,722,722,722,2
|
|
20230725,123900,456490906,723,723,723,723,16
|
|
20230725,123800,456479338,723,723,723,723,3
|
|
20230725,123700,456477169,724,724,724,724,1
|
|
20230725,123600,456476445,724,724,724,724,0
|
|
20230725,123500,456476445,724,724,724,724,192
|
|
20230725,123400,456337437,724,724,724,719,744
|
|
20230725,123300,455801630,724,724,724,724,27
|
|
20230725,123200,455782082,724,725,725,724,56
|
|
20230725,123100,455741537,724,722,724,722,7731
|
|
20230725,123000,450159752,722,720,722,719,2994
|
|
20230725,122900,448004075,720,721,721,720,5112
|
|
20230725,122800,444321597,722,723,723,721,1666
|
|
20230725,122700,443117771,723,723,723,723,572
|
|
20230725,122600,442704215,723,723,723,723,0
|
|
20230725,122500,442704215,723,723,723,723,0
|
|
20230725,122400,442704215,723,723,723,723,5724
|
|
20230725,122300,438565763,723,725,725,723,125
|
|
20230725,122200,438475366,725,725,725,724,3008
|
|
20230725,122100,436297141,724,725,725,724,24
|
|
20230725,122000,436279742,726,725,726,724,1512
|
|
20230725,121900,435183542,726,725,726,725,4
|
|
20230725,121800,435180641,725,725,725,725,20
|
|
20230725,121700,435166141,726,725,726,725,4
|
|
20230725,121600,435163240,725,725,725,725,96
|
|
20230725,121500,435093640,725,725,725,725,0
|
|
20230725,121400,435093640,725,725,725,725,96
|
|
20230725,121300,435024040,725,725,725,725,101
|
|
20230725,121200,434950815,726,725,726,725,2
|
|
20230725,121100,434949364,726,726,726,726,386
|
|
20230725,121000,434669128,726,726,727,726,2293
|
|
20230725,120900,433004408,727,727,727,727,34
|
|
20230725,120800,432979690,727,727,727,727,1
|
|
20230725,120700,432978963,727,727,727,726,2196
|
|
20230725,120600,431382705,727,725,727,725,2041
|
|
20230725,120500,429900956,724,724,724,724,306
|
|
20230725,120400,429679412,724,723,724,723,135
|
|
20230725,120300,429581806,724,724,724,724,0
|
|
20230725,120200,429581806,724,724,724,724,1
|
|
20230725,120100,429581082,724,724,724,724,10
|
|
20230725,120000,429573842,723,722,723,722,2160
|
|
20230725,115900,428012462,722,722,722,722,0
|
|
20230725,115800,428012462,722,722,722,722,0
|
|
20230725,115700,428012462,722,722,722,722,2006
|
|
20230725,115600,426564130,722,722,722,722,4
|
|
20230725,115500,426561242,722,722,722,722,5
|
|
20230725,115400,426557632,722,722,722,722,0
|
|
20230725,115300,426557632,722,722,722,722,0
|
|
20230725,115200,426557632,722,721,722,721,10
|
|
20230725,115100,426550416,722,722,722,722,0
|
|
20230725,115000,426550416,722,722,722,722,0
|
|
20230725,114900,426550416,722,722,722,722,0
|
|
20230725,114800,426550416,722,722,722,722,1
|
|
20230725,114700,426549694,720,720,720,720,5000
|
|
20230725,114600,422949694,722,722,722,722,2556
|
|
20230725,114500,421104262,722,721,722,719,3851
|
|
20230725,114400,418332013,722,722,722,722,0
|
|
20230725,114300,418332013,722,722,722,722,0
|
|
20230725,114200,418332013,722,721,722,721,14
|
|
20230725,114100,418321918,721,723,723,721,6701
|
|
20230725,114000,413490394,721,723,723,721,10001
|
|
20230725,113900,406279569,723,722,723,722,2002
|
|
20230725,113800,404834085,722,722,723,722,4027
|
|
20230725,113700,401923672,722,721,722,721,639
|
|
20230725,113600,401462425,721,723,723,721,19
|
|
20230725,113500,401448692,723,723,723,722,34
|
|
20230725,113400,401424112,723,723,723,723,101
|
|
20230725,113300,401351089,722,722,723,722,502
|
|
20230725,113200,400988644,721,721,721,721,666
|
|
20230725,113100,400508458,718,720,722,718,3894
|
|
20230725,113000,397707994,720,722,722,720,3270
|
|
20230725,112900,395353280,722,723,723,720,57019
|
|
20230725,112800,354250123,726,725,728,723,10002
|
|
20230725,112700,347014402,725,725,725,725,2500
|
|
20230725,112600,345201902,725,725,725,725,100
|
|
20230725,112500,345129402,725,725,725,725,0
|
|
20230725,112400,345129402,725,725,725,725,0
|
|
20230725,112300,345129402,725,725,725,725,0
|
|
20230725,112200,345129402,725,725,725,725,0
|
|
20230725,112100,345129402,725,730,732,724,10700
|
|
20230725,112000,337374058,725,726,726,724,7012
|
|
20230725,111900,332295626,725,730,730,725,277
|
|
20230725,111800,332094746,725,728,728,725,5000
|
|
20230725,111700,328467929,728,728,728,728,909
|
|
20230725,111600,327806177,731,730,731,730,200
|
|
20230725,111500,327660082,731,731,731,731,3
|
|
20230725,111400,327657889,731,728,731,728,2
|
|
20230725,111300,327656430,731,728,731,728,102
|
|
20230725,111200,327582168,732,732,732,732,1
|
|
20230725,111100,327581436,732,732,732,732,1
|
|
20230725,111000,327580704,732,727,732,727,2514
|
|
20230725,110900,325741963,728,726,728,726,7102
|
|
20230725,110800,320583208,725,726,727,725,1521
|
|
20230725,110700,319478963,726,727,727,725,3
|
|
20230725,110600,319476785,725,727,727,725,20513
|
|
20230725,110500,304603550,727,728,728,727,55
|
|
20230725,110400,304563536,728,727,728,727,79
|
|
20230725,110300,304506102,727,728,730,727,850
|
|
20230725,110200,303887995,728,729,729,728,166
|
|
20230725,110100,303767145,730,730,730,729,137
|
|
20230725,110000,303667235,730,730,730,729,122
|
|
20230725,105900,303578178,730,728,730,728,214
|
|
20230725,105800,303422366,730,727,730,722,20010
|
|
20230725,105700,288926823,727,730,730,727,2451
|
|
20230725,105600,287144664,728,728,728,728,832
|
|
20230725,105500,286538968,728,728,728,728,1
|
|
20230725,105400,286538240,728,728,728,728,9123
|
|
20230725,105300,279896696,730,730,730,730,877
|
|
20230725,105200,279256486,730,730,730,730,500
|
|
20230725,105100,278891486,731,731,731,731,2150
|
|
20230725,105000,277319836,731,731,731,731,5
|
|
20230725,104900,277316181,728,730,730,728,3000
|
|
20230725,104800,275132028,733,733,733,733,0
|
|
20230725,104700,275132028,733,733,733,729,252
|
|
20230725,104600,274948312,729,731,731,729,6000
|
|
20230725,104500,270572795,731,734,734,731,3
|
|
20230725,104400,270570599,730,732,732,730,4565
|
|
20230725,104300,267236350,736,735,736,731,10501
|
|
20230725,104200,259557253,737,735,737,735,512
|
|
20230725,104100,259180931,737,736,737,735,944
|
|
20230725,104000,258486976,736,737,737,736,764
|
|
20230725,103900,257924008,735,735,735,735,100
|
|
20230725,103800,257850508,735,735,735,735,100
|
|
20230725,103700,257777008,732,732,732,732,0
|
|
20230725,103600,257777008,732,733,733,732,102
|
|
20230725,103500,257702244,731,731,731,731,2000
|
|
20230725,103400,256240244,737,737,737,737,0
|
|
20230725,103300,256240244,737,734,737,731,2443
|
|
20230725,103200,254451687,737,737,737,733,1806
|
|
20230725,103100,253126673,737,737,737,733,30
|
|
20230725,103000,253104593,737,737,737,737,26
|
|
20230725,102900,253085431,737,737,737,737,9
|
|
20230725,102800,253078798,737,737,737,736,201
|
|
20230725,102700,252930761,737,737,737,737,1370
|
|
20230725,102600,251921071,738,733,738,733,268
|
|
20230725,102500,251724607,738,735,739,733,7616
|
|
20230725,102400,246132865,735,738,739,735,5
|
|
20230725,102300,246129178,739,740,740,738,402
|
|
20230725,102200,245832373,740,740,740,740,1
|
|
20230725,102100,245831633,734,736,736,734,9118
|
|
20230725,102000,239123719,737,738,738,737,13274
|
|
20230725,101900,229340155,741,738,741,738,3101
|
|
20230725,101800,227051614,741,738,741,738,506
|
|
20230725,101700,226678183,738,741,741,738,1557
|
|
20230725,101600,225528946,742,737,742,737,155
|
|
20230725,101500,225413941,742,742,742,742,5
|
|
20230725,101400,225410231,737,742,742,737,1174
|
|
20230725,101300,224544053,742,742,742,742,0
|
|
20230725,101200,224544053,742,742,742,742,30
|
|
20230725,101100,224521793,742,742,742,742,30
|
|
20230725,101000,224499533,742,742,742,742,1
|
|
20230725,100900,224498791,737,737,742,737,1727
|
|
20230725,100800,223224670,737,737,737,737,0
|
|
20230725,100700,223224670,737,737,737,737,0
|
|
20230725,100600,223224670,737,737,737,737,0
|
|
20230725,100500,223224670,737,737,737,737,0
|
|
20230725,100400,223224670,737,743,743,737,33202
|
|
20230725,100300,198730584,739,743,743,739,4518
|
|
20230725,100200,195391742,744,744,744,744,46
|
|
20230725,100100,195357518,744,742,744,739,5329
|
|
20230725,100000,191398634,742,742,742,742,18
|
|
20230725,095900,191385278,742,742,742,742,904
|
|
20230725,095800,190714510,743,745,745,743,130
|
|
20230725,095700,190617750,745,745,745,743,1127
|
|
20230725,095600,189778436,745,744,745,744,1319
|
|
20230725,095500,188796732,743,742,743,742,10339
|
|
20230725,095400,181119194,739,739,739,739,2044
|
|
20230725,095300,179608678,741,741,741,741,2318
|
|
20230725,095200,177891040,741,739,741,738,3635
|
|
20230725,095100,175203775,739,740,741,739,3102
|
|
20230725,095000,172905735,738,738,738,738,207
|
|
20230725,094900,172752969,740,743,743,740,5929
|
|
20230725,094800,168363614,743,743,743,742,877
|
|
20230725,094700,167712049,743,742,743,742,1260
|
|
20230725,094600,166776267,742,741,742,738,6042
|
|
20230725,094500,162294964,741,740,742,738,408
|
|
20230725,094400,161993012,740,740,740,740,3098
|
|
20230725,094300,159700492,740,739,740,739,216
|
|
20230725,094200,159540722,737,740,740,736,5062
|
|
20230725,094100,155814107,737,738,738,737,4193
|
|
20230725,094000,152719848,740,740,740,740,2677
|
|
20230725,093900,150738868,738,739,740,738,1198
|
|
20230725,093800,149852556,739,739,740,739,351
|
|
20230725,093700,149593145,739,739,740,738,2497
|
|
20230725,093600,147746442,739,741,742,739,6227
|
|
20230725,093500,143132408,740,739,741,739,992
|
|
20230725,093400,142397911,739,738,739,738,1176
|
|
20230725,093300,141528982,738,739,740,736,4574
|
|
20230725,093200,138156229,738,740,740,738,4767
|
|
20230725,093100,134637475,741,740,741,740,4082
|
|
20230725,093000,131614694,740,741,741,740,4469
|
|
20230725,092900,128303269,741,741,741,740,1420
|
|
20230725,092800,127251155,741,741,741,740,1152
|
|
20230725,092700,126397751,741,740,741,740,1612
|
|
20230725,092600,125204841,740,740,740,737,5872
|
|
20230725,092500,120869359,740,736,740,735,5597
|
|
20230725,092400,116737960,736,735,736,735,26
|
|
20230725,092300,116718825,735,735,736,735,1122
|
|
20230725,092200,115893655,735,736,736,735,4
|
|
20230725,092100,115890714,736,734,736,733,2856
|
|
20230725,092000,113796658,733,733,733,733,0
|
|
20230725,091900,113796658,733,736,736,733,1028
|
|
20230725,091800,113043032,736,736,736,736,130
|
|
20230725,091700,112947352,736,737,738,736,1794
|
|
20230725,091600,111626329,737,733,737,731,4662
|
|
20230725,091500,108202962,732,730,732,730,1997
|
|
20230725,091400,106743773,731,729,731,729,2092
|
|
20230725,091300,105218703,728,728,730,728,6375
|
|
20230725,091200,100571819,729,729,729,729,49
|
|
20230725,091100,100536098,729,722,729,722,14319
|
|
20230725,091000,90120062,722,728,730,722,8305
|
|
20230725,090900,84102844,730,730,730,720,29943
|
|
20230725,090800,62428849,730,728,730,728,939
|
|
20230725,090700,61744951,728,726,729,726,17491
|
|
20230725,090600,49018649,726,730,730,726,3588
|
|
20230725,090500,46409781,730,734,734,730,16448
|
|
20230725,090400,34380266,734,735,735,733,1095
|
|
20230725,090300,33576417,735,739,739,734,11884
|
|
20230725,090200,24822152,739,741,741,739,2378
|
|
20230725,090100,23063220,740,741,746,739,9515
|
|
20230725,090000,16013504,745,740,748,740,21627
|