577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183400,167620204,617,617,617,617,2619
|
|
20230725,183300,167620204,617,617,617,617,0
|
|
20230725,183200,167620204,617,617,617,617,0
|
|
20230725,183100,167620204,617,617,617,617,0
|
|
20230725,183000,167620204,617,617,617,617,0
|
|
20230725,182900,167620204,617,617,617,617,0
|
|
20230725,182800,167620204,617,617,617,617,0
|
|
20230725,182700,167620204,617,617,617,617,0
|
|
20230725,182600,167620204,617,617,617,617,0
|
|
20230725,182500,167620204,617,617,617,617,0
|
|
20230725,182400,167620204,617,617,617,617,0
|
|
20230725,182300,167620204,617,617,617,617,0
|
|
20230725,182200,167620204,617,617,617,617,0
|
|
20230725,182100,167620204,617,617,617,617,0
|
|
20230725,182000,167620204,617,617,617,617,0
|
|
20230725,181900,167620204,617,617,617,617,0
|
|
20230725,181800,167620204,617,617,617,617,0
|
|
20230725,181700,167620204,617,617,617,617,0
|
|
20230725,181600,167620204,617,617,617,617,0
|
|
20230725,181500,167620204,617,617,617,617,0
|
|
20230725,181400,167620204,617,617,617,617,0
|
|
20230725,181300,167620204,617,617,617,617,0
|
|
20230725,181200,167620204,617,617,617,617,0
|
|
20230725,181100,167620204,617,617,617,617,0
|
|
20230725,181000,167620204,617,617,617,617,0
|
|
20230725,180900,167620204,617,617,617,617,0
|
|
20230725,180800,167620204,617,617,617,617,0
|
|
20230725,180700,167620204,617,617,617,617,0
|
|
20230725,180600,167620204,617,617,617,617,0
|
|
20230725,180500,167620204,617,617,617,617,0
|
|
20230725,180400,167620204,617,617,617,617,2619
|
|
20230725,180300,167620204,617,617,617,617,0
|
|
20230725,180200,167620204,617,617,617,617,0
|
|
20230725,180100,167620204,617,617,617,617,0
|
|
20230725,180000,167620204,617,617,617,617,0
|
|
20230725,175900,167620204,617,617,617,617,0
|
|
20230725,175800,167620204,617,617,617,617,0
|
|
20230725,175700,167620204,617,617,617,617,0
|
|
20230725,175600,167620204,617,617,617,617,0
|
|
20230725,175500,167620204,617,617,617,617,0
|
|
20230725,175400,167620204,617,617,617,617,0
|
|
20230725,175300,167620204,617,617,617,617,0
|
|
20230725,175200,167620204,617,617,617,617,0
|
|
20230725,175100,167620204,617,617,617,617,0
|
|
20230725,175000,167620204,617,617,617,617,0
|
|
20230725,174900,167620204,617,617,617,617,0
|
|
20230725,174800,167620204,617,617,617,617,0
|
|
20230725,174700,167620204,617,617,617,617,0
|
|
20230725,174600,167620204,617,617,617,617,0
|
|
20230725,174500,167620204,617,617,617,617,0
|
|
20230725,174400,167620204,617,617,617,617,0
|
|
20230725,174300,167620204,617,617,617,617,0
|
|
20230725,174200,167620204,617,617,617,617,0
|
|
20230725,174100,167620204,617,617,617,617,0
|
|
20230725,174000,167620204,617,617,617,617,0
|
|
20230725,173900,167620204,617,617,617,617,0
|
|
20230725,173800,167620204,617,617,617,617,0
|
|
20230725,173700,167620204,617,617,617,617,0
|
|
20230725,173600,167620204,617,617,617,617,0
|
|
20230725,173500,167620204,617,617,617,617,0
|
|
20230725,173400,167620204,617,617,617,617,2619
|
|
20230725,173300,167620204,617,617,617,617,0
|
|
20230725,173200,167620204,617,617,617,617,0
|
|
20230725,173100,167620204,617,617,617,617,0
|
|
20230725,173000,167620204,617,617,617,617,0
|
|
20230725,172900,167620204,617,617,617,617,0
|
|
20230725,172800,167620204,617,617,617,617,0
|
|
20230725,172700,167620204,617,617,617,617,0
|
|
20230725,172600,167620204,617,617,617,617,0
|
|
20230725,172500,167620204,617,617,617,617,0
|
|
20230725,172400,167620204,617,617,617,617,0
|
|
20230725,172300,167620204,617,617,617,617,0
|
|
20230725,172200,167620204,617,617,617,617,0
|
|
20230725,172100,167620204,617,617,617,617,0
|
|
20230725,172000,167620204,617,617,617,617,0
|
|
20230725,171900,167620204,617,617,617,617,0
|
|
20230725,171800,167620204,617,617,617,617,0
|
|
20230725,171700,167620204,617,617,617,617,0
|
|
20230725,171600,167620204,617,617,617,617,0
|
|
20230725,171500,167620204,617,617,617,617,0
|
|
20230725,171400,167620204,617,617,617,617,0
|
|
20230725,171300,167620204,617,617,617,617,0
|
|
20230725,171200,167620204,617,617,617,617,0
|
|
20230725,171100,167620204,617,617,617,617,0
|
|
20230725,171000,167620204,617,617,617,617,0
|
|
20230725,170900,167620204,617,617,617,617,0
|
|
20230725,170800,167620204,617,617,617,617,0
|
|
20230725,170700,167620204,617,617,617,617,0
|
|
20230725,170600,167620204,617,617,617,617,0
|
|
20230725,170500,167620204,617,617,617,617,0
|
|
20230725,170400,167620204,617,617,617,617,2619
|
|
20230725,170300,167620204,617,617,617,617,0
|
|
20230725,170200,167620204,617,617,617,617,0
|
|
20230725,170100,167620204,617,617,617,617,0
|
|
20230725,170000,167620204,617,617,617,617,0
|
|
20230725,165900,167620204,617,617,617,617,0
|
|
20230725,165800,167620204,617,617,617,617,0
|
|
20230725,165700,167620204,617,617,617,617,0
|
|
20230725,165600,167620204,617,617,617,617,0
|
|
20230725,165500,167620204,617,617,617,617,0
|
|
20230725,165400,167620204,617,617,617,617,0
|
|
20230725,165300,167620204,617,617,617,617,0
|
|
20230725,165200,167620204,617,617,617,617,0
|
|
20230725,165100,167620204,617,617,617,617,0
|
|
20230725,165000,167620204,617,617,617,617,0
|
|
20230725,164900,167620204,617,617,617,617,0
|
|
20230725,164800,167620204,617,617,617,617,0
|
|
20230725,164700,167620204,617,617,617,617,0
|
|
20230725,164600,167620204,617,617,617,617,0
|
|
20230725,164500,167620204,617,617,617,617,0
|
|
20230725,164400,167620204,617,617,617,617,0
|
|
20230725,164300,167620204,617,617,617,617,0
|
|
20230725,164200,167620204,617,617,617,617,0
|
|
20230725,164100,167620204,617,617,617,617,0
|
|
20230725,164000,167620204,617,617,617,617,0
|
|
20230725,163900,167620204,617,617,617,617,0
|
|
20230725,163800,167620204,617,617,617,617,0
|
|
20230725,163700,167620204,617,617,617,617,0
|
|
20230725,163600,167620204,617,617,617,617,0
|
|
20230725,163500,167620204,617,617,617,617,0
|
|
20230725,163400,167620204,617,617,617,617,2619
|
|
20230725,163300,167620204,617,617,617,617,0
|
|
20230725,163200,167620204,617,617,617,617,0
|
|
20230725,163100,167620204,617,617,617,617,0
|
|
20230725,163000,167620204,617,617,617,617,0
|
|
20230725,162900,167620204,617,617,617,617,0
|
|
20230725,162800,167620204,617,617,617,617,0
|
|
20230725,162700,167620204,617,617,617,617,0
|
|
20230725,162600,167620204,617,617,617,617,0
|
|
20230725,162500,167620204,617,617,617,617,0
|
|
20230725,162400,167620204,617,617,617,617,0
|
|
20230725,162300,167620204,617,617,617,617,0
|
|
20230725,162200,167620204,617,617,617,617,0
|
|
20230725,162100,167620204,617,617,617,617,0
|
|
20230725,162000,167620204,617,617,617,617,0
|
|
20230725,161900,167620204,617,617,617,617,0
|
|
20230725,161800,167620204,617,617,617,617,0
|
|
20230725,161700,167620204,617,617,617,617,0
|
|
20230725,161600,167620204,617,617,617,617,0
|
|
20230725,161500,167620204,617,617,617,617,0
|
|
20230725,161400,167620204,617,617,617,617,0
|
|
20230725,161300,167620204,617,617,617,617,0
|
|
20230725,161200,167620204,617,617,617,617,0
|
|
20230725,161100,167620204,617,617,617,617,0
|
|
20230725,161000,167620204,617,617,617,617,0
|
|
20230725,160900,167620204,617,617,617,617,0
|
|
20230725,160800,167620204,617,617,617,617,0
|
|
20230725,160700,167620204,617,617,617,617,0
|
|
20230725,160600,167620204,617,617,617,617,0
|
|
20230725,160500,167620204,617,617,617,617,0
|
|
20230725,160400,167620204,617,617,617,617,2619
|
|
20230725,160300,167620204,617,617,617,617,0
|
|
20230725,160200,167620204,617,617,617,617,0
|
|
20230725,160100,167620204,617,617,617,617,0
|
|
20230725,160000,167620204,617,617,617,617,0
|
|
20230725,155900,167620204,617,617,617,617,0
|
|
20230725,155800,167620204,617,617,617,617,0
|
|
20230725,155700,167620204,617,617,617,617,0
|
|
20230725,155600,167620204,617,617,617,617,0
|
|
20230725,155500,167620204,617,617,617,617,0
|
|
20230725,155400,167620204,617,617,617,617,0
|
|
20230725,155300,167620204,617,617,617,617,0
|
|
20230725,155200,167620204,617,617,617,617,0
|
|
20230725,155100,167620204,617,617,617,617,0
|
|
20230725,155000,167620204,617,617,617,617,0
|
|
20230725,154900,167620204,617,617,617,617,0
|
|
20230725,154800,167620204,617,617,617,617,0
|
|
20230725,154700,167620204,617,617,617,617,0
|
|
20230725,154600,167620204,617,617,617,617,0
|
|
20230725,154500,167620204,617,617,617,617,0
|
|
20230725,154400,167620204,617,617,617,617,0
|
|
20230725,154300,167620204,617,617,617,617,0
|
|
20230725,154200,167620204,617,617,617,617,0
|
|
20230725,154100,167620204,617,617,617,617,0
|
|
20230725,154000,167620204,617,617,617,617,0
|
|
20230725,153900,167620204,617,617,617,617,0
|
|
20230725,153800,167620204,617,617,617,617,0
|
|
20230725,153700,167620204,617,617,617,617,0
|
|
20230725,153600,167620204,617,617,617,617,0
|
|
20230725,153500,167620204,617,617,617,617,0
|
|
20230725,153400,167620204,617,617,617,617,2619
|
|
20230725,153300,167620204,617,617,617,617,0
|
|
20230725,153200,167620204,617,617,617,617,0
|
|
20230725,153100,167620204,617,617,617,617,0
|
|
20230725,153000,167620204,617,617,617,617,2619
|
|
20230725,152900,166004281,617,617,617,617,0
|
|
20230725,152800,166004281,617,617,617,617,0
|
|
20230725,152700,166004281,617,617,617,617,0
|
|
20230725,152600,166004281,617,617,617,617,0
|
|
20230725,152500,166004281,617,617,617,617,0
|
|
20230725,152400,166004281,617,617,617,617,0
|
|
20230725,152300,166004281,617,617,617,617,0
|
|
20230725,152200,166004281,617,617,617,617,0
|
|
20230725,152100,166004281,617,617,617,617,0
|
|
20230725,152000,166004281,617,617,617,617,0
|
|
20230725,151900,166004281,617,616,617,614,929
|
|
20230725,151800,165432939,617,617,617,617,0
|
|
20230725,151700,165432939,617,617,617,617,1
|
|
20230725,151600,165432322,616,616,616,616,358
|
|
20230725,151500,165211794,616,615,616,614,914
|
|
20230725,151400,164648966,615,615,615,615,883
|
|
20230725,151300,164105921,615,615,615,615,54
|
|
20230725,151200,164072711,615,615,615,615,55
|
|
20230725,151100,164038886,615,614,615,614,2476
|
|
20230725,151000,162517586,615,615,615,615,54
|
|
20230725,150900,162484376,615,613,615,613,11370
|
|
20230725,150800,155510311,613,613,613,613,36
|
|
20230725,150700,155488243,613,613,613,612,56
|
|
20230725,150600,155453916,613,612,613,611,141
|
|
20230725,150500,155367607,611,611,612,611,220
|
|
20230725,150400,155232969,613,613,613,613,90
|
|
20230725,150300,155177799,613,612,613,612,37
|
|
20230725,150200,155155136,612,613,613,612,54
|
|
20230725,150100,155122052,613,613,613,613,36
|
|
20230725,150000,155099984,613,613,613,613,37
|
|
20230725,145900,155077303,613,613,613,613,72
|
|
20230725,145800,155033167,613,613,613,613,36
|
|
20230725,145700,155011099,612,613,613,612,55
|
|
20230725,145600,154977385,612,613,613,612,359
|
|
20230725,145500,154757659,613,613,613,612,56
|
|
20230725,145400,154723332,613,613,613,613,36
|
|
20230725,145300,154701264,613,613,613,613,55
|
|
20230725,145200,154667549,613,613,613,613,54
|
|
20230725,145100,154634447,613,612,613,612,45
|
|
20230725,145000,154606870,613,613,614,613,392
|
|
20230725,144900,154366538,613,613,613,613,18
|
|
20230725,144800,154355504,613,613,613,613,72
|
|
20230725,144700,154311368,613,612,613,611,25
|
|
20230725,144600,154296049,612,612,612,609,889
|
|
20230725,144500,153754384,612,612,612,612,54
|
|
20230725,144400,153721336,612,612,612,612,310
|
|
20230725,144300,153531616,612,612,612,612,54
|
|
20230725,144200,153498568,612,612,612,612,36
|
|
20230725,144100,153476536,612,612,612,612,73
|
|
20230725,144000,153431860,608,614,614,608,22326
|
|
20230725,143900,139837767,614,613,614,613,8
|
|
20230725,143800,139832856,612,612,612,612,54
|
|
20230725,143700,139799808,614,615,615,614,73
|
|
20230725,143600,139754931,614,614,614,614,18
|
|
20230725,143500,139743879,612,612,613,612,55
|
|
20230725,143400,139710201,611,617,617,611,228
|
|
20230725,143300,139570521,616,617,617,616,106
|
|
20230725,143200,139505207,617,617,617,617,55
|
|
20230725,143100,139471272,617,617,617,616,64
|
|
20230725,143000,139431794,617,617,617,617,37
|
|
20230725,142900,139408965,617,617,617,617,91
|
|
20230725,142800,139352818,617,617,617,617,18
|
|
20230725,142700,139341712,617,617,617,617,73
|
|
20230725,142600,139296671,617,617,617,617,18
|
|
20230725,142500,139285565,617,617,617,617,90
|
|
20230725,142400,139230035,617,617,617,617,0
|
|
20230725,142300,139230035,617,617,617,617,92
|
|
20230725,142200,139173271,616,617,617,616,38
|
|
20230725,142100,139149845,617,617,617,617,3056
|
|
20230725,142000,137264293,616,616,617,616,1801
|
|
20230725,141900,136154611,616,615,616,615,94
|
|
20230725,141800,136096711,615,614,615,614,1131
|
|
20230725,141700,135401147,613,616,616,610,5165
|
|
20230725,141600,132243808,616,616,616,616,55
|
|
20230725,141500,132209928,616,616,616,616,266
|
|
20230725,141400,132046072,616,616,616,616,55
|
|
20230725,141300,132012192,616,616,616,616,54
|
|
20230725,141200,131978928,616,616,616,616,5037
|
|
20230725,141100,128876136,616,616,616,616,64
|
|
20230725,141000,128836712,616,615,616,615,37
|
|
20230725,140900,128813939,615,615,616,615,54
|
|
20230725,140800,128780711,616,616,616,616,54
|
|
20230725,140700,128747447,616,616,616,616,37
|
|
20230725,140600,128724655,616,616,616,616,73
|
|
20230725,140500,128679687,616,616,616,616,36
|
|
20230725,140400,128657511,616,615,616,615,74
|
|
20230725,140300,128611958,615,615,615,615,36
|
|
20230725,140200,128589818,612,615,615,612,824
|
|
20230725,140100,128085422,615,615,615,615,55
|
|
20230725,140000,128051597,615,616,616,615,36
|
|
20230725,135900,128029439,615,615,615,615,54
|
|
20230725,135800,127996229,615,616,616,615,73
|
|
20230725,135700,127951298,615,614,615,614,2618
|
|
20230725,135600,126341232,614,614,614,614,40
|
|
20230725,135500,126316672,614,613,614,613,339
|
|
20230725,135400,126108847,613,614,614,612,726
|
|
20230725,135300,125663793,614,614,614,614,55
|
|
20230725,135200,125630023,614,614,614,614,54
|
|
20230725,135100,125596867,613,614,614,613,39
|
|
20230725,135000,125572923,614,614,614,614,54
|
|
20230725,134900,125539767,614,614,614,614,55
|
|
20230725,134800,125505997,614,615,615,614,281
|
|
20230725,134700,125333445,615,615,615,614,71
|
|
20230725,134600,125289796,615,615,615,615,56
|
|
20230725,134500,125255356,615,615,615,615,36
|
|
20230725,134400,125233216,615,615,615,615,55
|
|
20230725,134300,125199391,615,615,615,615,54
|
|
20230725,134200,125166181,615,615,615,615,37
|
|
20230725,134100,125143426,615,614,615,614,868
|
|
20230725,134000,124610438,614,615,615,610,5345
|
|
20230725,133900,121343212,615,615,615,615,36
|
|
20230725,133800,121321072,615,615,615,615,54
|
|
20230725,133700,121287862,615,615,615,615,55
|
|
20230725,133600,121254037,615,615,615,615,36
|
|
20230725,133500,121231897,615,614,615,614,63
|
|
20230725,133400,121193178,614,614,615,614,73
|
|
20230725,133300,121148337,614,614,614,614,36
|
|
20230725,133200,121126233,615,614,615,613,54
|
|
20230725,133100,121093061,614,614,615,614,55
|
|
20230725,133000,121059273,614,613,615,613,104
|
|
20230725,132900,120995467,614,614,615,614,69
|
|
20230725,132800,120953083,614,614,615,614,42
|
|
20230725,132700,120927277,612,613,613,612,273
|
|
20230725,132600,120760165,614,614,615,614,62
|
|
20230725,132500,120722079,614,615,615,614,38
|
|
20230725,132400,120698720,614,614,614,614,45
|
|
20230725,132300,120671090,614,614,614,613,55
|
|
20230725,132200,120637338,612,614,614,612,98
|
|
20230725,132100,120577308,612,615,615,612,1130
|
|
20230725,132000,119885203,616,616,616,616,75
|
|
20230725,131900,119839003,616,616,616,616,73
|
|
20230725,131800,119794035,616,616,616,616,73
|
|
20230725,131700,119749067,615,615,615,615,0
|
|
20230725,131600,119749067,615,616,616,615,1044
|
|
20230725,131500,119106952,616,616,616,616,36
|
|
20230725,131400,119084776,616,615,616,615,1120
|
|
20230725,131300,118395867,615,615,615,615,0
|
|
20230725,131200,118395867,615,615,615,615,73
|
|
20230725,131100,118350972,615,613,615,613,55
|
|
20230725,131000,118317183,611,616,616,611,1449
|
|
20230725,130900,117431742,616,616,616,616,73
|
|
20230725,130800,117386774,616,616,616,616,18
|
|
20230725,130700,117375686,616,616,616,615,108
|
|
20230725,130600,117309165,616,616,616,616,0
|
|
20230725,130500,117309165,616,616,616,616,91
|
|
20230725,130400,117253109,616,616,616,616,0
|
|
20230725,130300,117253109,616,616,616,616,54
|
|
20230725,130200,117219845,616,615,616,615,73
|
|
20230725,130100,117174896,615,615,615,615,37
|
|
20230725,130000,117152141,615,615,615,615,72
|
|
20230725,125900,117107861,612,612,612,612,269
|
|
20230725,125800,116943233,613,613,613,613,862
|
|
20230725,125700,116414827,613,614,614,613,36
|
|
20230725,125600,116392741,615,615,616,615,91
|
|
20230725,125500,116336758,615,615,615,615,36
|
|
20230725,125400,116314618,615,615,615,615,55
|
|
20230725,125300,116280793,615,615,615,615,37
|
|
20230725,125200,116258038,615,615,615,615,54
|
|
20230725,125100,116224828,615,615,615,613,3206
|
|
20230725,125000,114253478,615,614,615,614,154
|
|
20230725,124900,114158886,615,615,615,614,117
|
|
20230725,124800,114087011,615,615,615,615,136
|
|
20230725,124700,114003371,615,615,615,615,55
|
|
20230725,124600,113969546,615,615,615,615,54
|
|
20230725,124500,113936336,615,615,615,615,36
|
|
20230725,124400,113914196,615,615,615,615,60
|
|
20230725,124300,113877296,615,615,615,615,54
|
|
20230725,124200,113844086,615,615,615,615,37
|
|
20230725,124100,113821331,615,615,615,615,54
|
|
20230725,124000,113788121,615,615,615,615,56
|
|
20230725,123900,113753681,615,615,615,615,44
|
|
20230725,123800,113726621,615,615,615,614,173
|
|
20230725,123700,113620344,615,615,615,615,54
|
|
20230725,123600,113587134,615,615,615,615,36
|
|
20230725,123500,113564994,615,615,615,615,55
|
|
20230725,123400,113531169,615,615,615,615,54
|
|
20230725,123300,113497959,615,615,615,615,37
|
|
20230725,123200,113475204,615,615,615,615,92
|
|
20230725,123100,113418624,613,615,615,613,9722
|
|
20230725,123000,107441339,615,615,615,615,36
|
|
20230725,122900,107419199,615,615,615,615,55
|
|
20230725,122800,107385374,615,615,615,614,459
|
|
20230725,122700,107103512,615,615,615,615,45
|
|
20230725,122600,107075837,615,615,615,614,64
|
|
20230725,122500,107036486,614,615,615,614,136
|
|
20230725,122400,106952964,613,615,615,613,228
|
|
20230725,122300,106813127,614,615,615,614,86
|
|
20230725,122200,106760287,615,615,615,615,72
|
|
20230725,122100,106716007,615,615,615,615,37
|
|
20230725,122000,106693252,611,614,615,611,66
|
|
20230725,121900,106652677,615,615,615,615,37
|
|
20230725,121800,106629922,614,614,614,614,73
|
|
20230725,121700,106585100,614,614,614,614,18
|
|
20230725,121600,106574048,615,615,615,614,73
|
|
20230725,121500,106529154,615,615,615,615,36
|
|
20230725,121400,106507014,615,615,615,615,73
|
|
20230725,121300,106462119,615,615,615,615,36
|
|
20230725,121200,106439979,615,615,615,615,36
|
|
20230725,121100,106417839,615,615,615,615,73
|
|
20230725,121000,106372944,615,615,615,615,0
|
|
20230725,120900,106372944,615,615,615,615,109
|
|
20230725,120800,106305909,615,615,615,615,301
|
|
20230725,120700,106120794,615,615,615,615,54
|
|
20230725,120600,106087584,615,615,615,613,47
|
|
20230725,120500,106058681,615,614,615,614,46
|
|
20230725,120400,106030400,614,614,614,614,36
|
|
20230725,120300,106008296,614,614,614,614,55
|
|
20230725,120200,105974526,615,615,615,615,72
|
|
20230725,120100,105930246,615,615,615,615,37
|
|
20230725,120000,105907491,615,615,615,615,37
|
|
20230725,115900,105884736,615,614,615,614,73
|
|
20230725,115800,105839843,615,615,615,615,36
|
|
20230725,115700,105817703,615,615,615,615,36
|
|
20230725,115600,105795563,615,615,615,615,73
|
|
20230725,115500,105750668,615,615,615,615,36
|
|
20230725,115400,105728528,615,615,615,615,37
|
|
20230725,115300,105705773,615,615,615,615,72
|
|
20230725,115200,105661493,615,615,615,615,37
|
|
20230725,115100,105638738,615,614,615,614,38
|
|
20230725,115000,105615370,614,614,614,614,91
|
|
20230725,114900,105559496,612,612,612,612,18
|
|
20230725,114800,105548480,611,614,614,611,54
|
|
20230725,114700,105515378,614,614,614,614,55
|
|
20230725,114600,105481608,610,615,615,610,297
|
|
20230725,114500,105300117,615,615,615,615,0
|
|
20230725,114400,105300117,615,615,615,615,90
|
|
20230725,114300,105244767,615,615,615,615,8
|
|
20230725,114200,105239847,615,615,615,615,82
|
|
20230725,114100,105189417,614,614,614,614,27
|
|
20230725,114000,105172839,614,614,614,614,55
|
|
20230725,113900,105139069,614,614,614,614,54
|
|
20230725,113800,105105913,614,614,614,614,37
|
|
20230725,113700,105083195,614,614,614,614,54
|
|
20230725,113600,105050039,614,614,614,614,52
|
|
20230725,113500,105018111,614,613,614,613,57
|
|
20230725,113400,104983116,611,615,615,611,1309
|
|
20230725,113300,104183236,615,615,615,615,55
|
|
20230725,113200,104149411,615,615,615,615,54
|
|
20230725,113100,104116201,615,615,615,615,42
|
|
20230725,113000,104090371,615,615,615,615,55
|
|
20230725,112900,104056546,615,615,615,615,72
|
|
20230725,112800,104012266,615,614,615,614,19
|
|
20230725,112700,104000582,615,615,615,615,116
|
|
20230725,112600,103929242,614,614,614,614,1884
|
|
20230725,112500,102772466,612,613,613,612,53
|
|
20230725,112400,102739994,614,614,614,614,37
|
|
20230725,112300,102717276,614,614,614,614,72
|
|
20230725,112200,102673068,614,614,614,614,37
|
|
20230725,112100,102650350,614,614,614,614,36
|
|
20230725,112000,102628246,614,614,614,614,73
|
|
20230725,111900,102583424,614,614,614,614,81
|
|
20230725,111800,102533690,614,614,614,614,73
|
|
20230725,111700,102488868,614,614,614,609,144
|
|
20230725,111600,102400474,613,612,613,612,2901
|
|
20230725,111500,100622162,611,614,614,610,36
|
|
20230725,111400,100600065,614,613,614,613,73
|
|
20230725,111300,100555245,613,613,613,611,38
|
|
20230725,111200,100531953,614,614,614,614,35
|
|
20230725,111100,100510463,614,613,614,613,74
|
|
20230725,111000,100465029,613,611,614,611,3020
|
|
20230725,110900,98616014,609,612,612,609,75
|
|
20230725,110800,98570123,612,612,612,612,55
|
|
20230725,110700,98536463,612,611,612,607,39211
|
|
20230725,110600,74625939,610,612,612,610,557
|
|
20230725,110500,74286114,614,614,614,614,90
|
|
20230725,110400,74230854,614,614,614,614,0
|
|
20230725,110300,74230854,614,614,614,614,73
|
|
20230725,110200,74186032,613,614,614,613,604
|
|
20230725,110100,73815744,614,614,615,613,355
|
|
20230725,110000,73597757,615,615,615,615,54
|
|
20230725,105900,73564547,615,616,616,615,73
|
|
20230725,105800,73519597,616,616,616,616,18
|
|
20230725,105700,73508509,616,616,616,616,73
|
|
20230725,105600,73463541,616,616,616,616,55
|
|
20230725,105500,73429661,616,616,616,616,18
|
|
20230725,105400,73418573,616,616,616,616,173
|
|
20230725,105300,73312005,615,616,616,615,3840
|
|
20230725,105200,70946600,617,617,617,617,37
|
|
20230725,105100,70923771,617,617,617,617,54
|
|
20230725,105000,70890453,617,617,617,617,92
|
|
20230725,104900,70833689,616,616,616,616,18
|
|
20230725,104800,70822601,616,616,616,616,54
|
|
20230725,104700,70789337,616,616,616,616,60
|
|
20230725,104600,70752377,616,616,616,616,36
|
|
20230725,104500,70730201,614,615,616,614,4707
|
|
20230725,104400,67836784,615,614,615,614,2254
|
|
20230725,104300,66452774,615,615,615,615,37
|
|
20230725,104200,66430019,615,614,615,613,1015
|
|
20230725,104100,65806792,613,614,614,613,38
|
|
20230725,104000,65783462,614,614,614,614,54
|
|
20230725,103900,65750306,614,614,614,614,54
|
|
20230725,103800,65717150,614,614,614,614,37
|
|
20230725,103700,65694432,614,614,614,614,55
|
|
20230725,103600,65660662,614,613,614,613,36
|
|
20230725,103500,65638576,613,612,613,611,4600
|
|
20230725,103400,62823359,612,612,612,612,146
|
|
20230725,103300,62734007,612,612,612,612,36
|
|
20230725,103200,62711975,612,612,612,611,56
|
|
20230725,103100,62677704,611,611,611,611,72
|
|
20230725,103000,62633712,608,608,608,608,0
|
|
20230725,102900,62633712,608,611,611,608,94
|
|
20230725,102800,62576283,611,611,611,611,0
|
|
20230725,102700,62576283,611,611,611,611,91
|
|
20230725,102600,62520682,611,611,611,611,37
|
|
20230725,102500,62498075,611,611,611,611,54
|
|
20230725,102400,62465081,610,610,610,610,18
|
|
20230725,102300,62454101,609,611,611,609,91
|
|
20230725,102200,62398628,610,609,610,609,36
|
|
20230725,102100,62376686,607,609,609,607,3288
|
|
20230725,102000,60380764,609,610,611,608,91
|
|
20230725,101900,60325276,610,609,610,609,19
|
|
20230725,101800,60313687,610,610,610,608,9049
|
|
20230725,101700,54794401,609,610,610,608,56
|
|
20230725,101600,54760244,610,611,611,610,3234
|
|
20230725,101500,52787451,609,609,610,607,1927
|
|
20230725,101400,51612725,610,611,611,610,9311
|
|
20230725,101300,45932961,611,611,611,610,38
|
|
20230725,101200,45909744,611,610,611,610,914
|
|
20230725,101100,45352150,610,608,610,608,20
|
|
20230725,101000,45339953,610,610,610,609,887
|
|
20230725,100900,44798884,610,608,610,608,800
|
|
20230725,100800,44311665,607,608,609,606,5230
|
|
20230725,100700,41139093,610,613,613,607,10910
|
|
20230725,100600,34455800,613,614,614,613,74
|
|
20230725,100500,34410420,613,614,614,613,71
|
|
20230725,100400,34366879,613,612,613,612,2
|
|
20230725,100300,34365654,614,614,614,613,90
|
|
20230725,100200,34310396,614,614,614,614,37
|
|
20230725,100100,34287678,614,614,614,614,55
|
|
20230725,100000,34253908,614,614,614,614,37
|
|
20230725,095900,34231190,614,614,614,614,72
|
|
20230725,095800,34186982,613,613,613,613,18
|
|
20230725,095700,34175948,611,613,613,611,73
|
|
20230725,095600,34131201,613,612,613,612,36
|
|
20230725,095500,34109134,610,612,613,610,38
|
|
20230725,095400,34085844,613,611,613,611,71
|
|
20230725,095300,34042323,610,614,614,610,38
|
|
20230725,095200,34019014,613,614,614,613,72
|
|
20230725,095100,33974842,614,614,614,614,0
|
|
20230725,095000,33974842,614,614,614,614,104
|
|
20230725,094900,33910986,614,612,614,612,23
|
|
20230725,094800,33896874,614,614,614,614,37
|
|
20230725,094700,33874156,614,614,614,614,91
|
|
20230725,094600,33818282,612,612,612,612,0
|
|
20230725,094500,33818282,612,612,614,612,104
|
|
20230725,094400,33754567,612,610,612,610,4
|
|
20230725,094300,33752123,608,609,609,608,3499
|
|
20230725,094200,31623233,608,609,610,606,2347
|
|
20230725,094100,30196798,609,611,611,609,138
|
|
20230725,094000,30112600,611,613,613,611,176
|
|
20230725,093900,30004889,613,614,614,613,73
|
|
20230725,093800,29960121,614,614,614,614,37
|
|
20230725,093700,29937403,614,614,614,614,37
|
|
20230725,093600,29914685,613,613,613,613,73
|
|
20230725,093500,29869936,613,613,614,613,38
|
|
20230725,093400,29846624,614,614,615,614,1055
|
|
20230725,093300,29198835,614,615,615,614,92
|
|
20230725,093200,29142310,615,615,615,615,33
|
|
20230725,093100,29122015,614,614,614,614,143
|
|
20230725,093000,29034213,614,614,614,614,54
|
|
20230725,092900,29001057,612,613,613,612,53
|
|
20230725,092800,28968586,613,613,614,613,56
|
|
20230725,092700,28934239,608,608,608,608,1
|
|
20230725,092600,28933631,609,615,615,609,2238
|
|
20230725,092500,27569267,615,615,615,615,290
|
|
20230725,092400,27390917,615,612,615,612,4518
|
|
20230725,092300,24625847,608,612,612,608,32
|
|
20230725,092200,24606267,612,611,612,611,78
|
|
20230725,092100,24558536,609,610,612,609,10457
|
|
20230725,092000,18175702,610,610,611,608,1038
|
|
20230725,091900,17543488,610,609,610,609,792
|
|
20230725,091800,17060370,610,611,611,610,56
|
|
20230725,091700,17026173,611,612,612,611,117
|
|
20230725,091600,16954632,612,613,613,611,2020
|
|
20230725,091500,15719245,614,615,615,614,73
|
|
20230725,091400,15674387,613,615,615,613,2863
|
|
20230725,091300,13914296,615,615,615,615,74
|
|
20230725,091200,13868786,615,610,615,609,1547
|
|
20230725,091100,12924553,611,610,620,610,5198
|
|
20230725,091000,9749120,610,610,610,610,689
|
|
20230725,090900,9328830,610,610,610,609,213
|
|
20230725,090800,9199012,610,610,610,610,54
|
|
20230725,090700,9166072,610,609,610,609,2163
|
|
20230725,090600,7848787,608,610,610,608,134
|
|
20230725,090500,7767206,609,609,609,608,1001
|
|
20230725,090400,7157598,609,609,610,609,722
|
|
20230725,090300,6717863,610,610,610,610,54
|
|
20230725,090200,6684923,609,613,613,609,5416
|
|
20230725,090100,3372114,612,611,612,611,2353
|
|
20230725,090000,1934426,611,611,611,611,3166
|