703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,204000,213394629,990,990,990,990,4492
|
|
20230725,203900,213394629,990,990,990,990,0
|
|
20230725,203800,213394629,990,990,990,990,0
|
|
20230725,203700,213394629,990,990,990,990,0
|
|
20230725,203600,213394629,990,990,990,990,0
|
|
20230725,203500,213394629,990,990,990,990,0
|
|
20230725,203400,213394629,990,990,990,990,0
|
|
20230725,203300,213394629,990,990,990,990,0
|
|
20230725,203200,213394629,990,990,990,990,0
|
|
20230725,203100,213394629,990,990,990,990,0
|
|
20230725,203000,213394629,990,990,990,990,0
|
|
20230725,202900,213394629,990,990,990,990,0
|
|
20230725,202800,213394629,990,990,990,990,0
|
|
20230725,202700,213394629,990,990,990,990,0
|
|
20230725,202600,213394629,990,990,990,990,0
|
|
20230725,202500,213394629,990,990,990,990,0
|
|
20230725,202400,213394629,990,990,990,990,0
|
|
20230725,202300,213394629,990,990,990,990,0
|
|
20230725,202200,213394629,990,990,990,990,0
|
|
20230725,202100,213394629,990,990,990,990,0
|
|
20230725,202000,213394629,990,990,990,990,0
|
|
20230725,201900,213394629,990,990,990,990,0
|
|
20230725,201800,213394629,990,990,990,990,0
|
|
20230725,201700,213394629,990,990,990,990,0
|
|
20230725,201600,213394629,990,990,990,990,0
|
|
20230725,201500,213394629,990,990,990,990,0
|
|
20230725,201400,213394629,990,990,990,990,0
|
|
20230725,201300,213394629,990,990,990,990,0
|
|
20230725,201200,213394629,990,990,990,990,0
|
|
20230725,201100,213394629,990,990,990,990,0
|
|
20230725,201000,213394629,990,990,990,990,4492
|
|
20230725,200900,213394629,990,990,990,990,0
|
|
20230725,200800,213394629,990,990,990,990,0
|
|
20230725,200700,213394629,990,990,990,990,0
|
|
20230725,200600,213394629,990,990,990,990,0
|
|
20230725,200500,213394629,990,990,990,990,0
|
|
20230725,200400,213394629,990,990,990,990,0
|
|
20230725,200300,213394629,990,990,990,990,0
|
|
20230725,200200,213394629,990,990,990,990,0
|
|
20230725,200100,213394629,990,990,990,990,0
|
|
20230725,200000,213394629,990,990,990,990,0
|
|
20230725,195900,213394629,990,990,990,990,0
|
|
20230725,195800,213394629,990,990,990,990,0
|
|
20230725,195700,213394629,990,990,990,990,0
|
|
20230725,195600,213394629,990,990,990,990,0
|
|
20230725,195500,213394629,990,990,990,990,0
|
|
20230725,195400,213394629,990,990,990,990,0
|
|
20230725,195300,213394629,990,990,990,990,0
|
|
20230725,195200,213394629,990,990,990,990,0
|
|
20230725,195100,213394629,990,990,990,990,0
|
|
20230725,195000,213394629,990,990,990,990,0
|
|
20230725,194900,213394629,990,990,990,990,0
|
|
20230725,194800,213394629,990,990,990,990,0
|
|
20230725,194700,213394629,990,990,990,990,0
|
|
20230725,194600,213394629,990,990,990,990,0
|
|
20230725,194500,213394629,990,990,990,990,0
|
|
20230725,194400,213394629,990,990,990,990,0
|
|
20230725,194300,213394629,990,990,990,990,0
|
|
20230725,194200,213394629,990,990,990,990,0
|
|
20230725,194100,213394629,990,990,990,990,0
|
|
20230725,194000,213394629,990,990,990,990,4492
|
|
20230725,193900,213394629,990,990,990,990,0
|
|
20230725,193800,213394629,990,990,990,990,0
|
|
20230725,193700,213394629,990,990,990,990,0
|
|
20230725,193600,213394629,990,990,990,990,0
|
|
20230725,193500,213394629,990,990,990,990,0
|
|
20230725,193400,213394629,990,990,990,990,0
|
|
20230725,193300,213394629,990,990,990,990,0
|
|
20230725,193200,213394629,990,990,990,990,0
|
|
20230725,193100,213394629,990,990,990,990,0
|
|
20230725,193000,213394629,990,990,990,990,0
|
|
20230725,192900,213394629,990,990,990,990,0
|
|
20230725,192800,213394629,990,990,990,990,0
|
|
20230725,192700,213394629,990,990,990,990,0
|
|
20230725,192600,213394629,990,990,990,990,0
|
|
20230725,192500,213394629,990,990,990,990,0
|
|
20230725,192400,213394629,990,990,990,990,0
|
|
20230725,192300,213394629,990,990,990,990,0
|
|
20230725,192200,213394629,990,990,990,990,0
|
|
20230725,192100,213394629,990,990,990,990,0
|
|
20230725,192000,213394629,990,990,990,990,0
|
|
20230725,191900,213394629,990,990,990,990,0
|
|
20230725,191800,213394629,990,990,990,990,0
|
|
20230725,191700,213394629,990,990,990,990,0
|
|
20230725,191600,213394629,990,990,990,990,0
|
|
20230725,191500,213394629,990,990,990,990,0
|
|
20230725,191400,213394629,990,990,990,990,0
|
|
20230725,191300,213394629,990,990,990,990,0
|
|
20230725,191200,213394629,990,990,990,990,0
|
|
20230725,191100,213394629,990,990,990,990,0
|
|
20230725,191000,213394629,990,990,990,990,4492
|
|
20230725,190900,213394629,990,990,990,990,0
|
|
20230725,190800,213394629,990,990,990,990,0
|
|
20230725,190700,213394629,990,990,990,990,0
|
|
20230725,190600,213394629,990,990,990,990,0
|
|
20230725,190500,213394629,990,990,990,990,0
|
|
20230725,190400,213394629,990,990,990,990,0
|
|
20230725,190300,213394629,990,990,990,990,0
|
|
20230725,190200,213394629,990,990,990,990,0
|
|
20230725,190100,213394629,990,990,990,990,0
|
|
20230725,190000,213394629,990,990,990,990,0
|
|
20230725,185900,213394629,990,990,990,990,0
|
|
20230725,185800,213394629,990,990,990,990,0
|
|
20230725,185700,213394629,990,990,990,990,0
|
|
20230725,185600,213394629,990,990,990,990,0
|
|
20230725,185500,213394629,990,990,990,990,0
|
|
20230725,185400,213394629,990,990,990,990,0
|
|
20230725,185300,213394629,990,990,990,990,0
|
|
20230725,185200,213394629,990,990,990,990,0
|
|
20230725,185100,213394629,990,990,990,990,0
|
|
20230725,185000,213394629,990,990,990,990,0
|
|
20230725,184900,213394629,990,990,990,990,0
|
|
20230725,184800,213394629,990,990,990,990,0
|
|
20230725,184700,213394629,990,990,990,990,0
|
|
20230725,184600,213394629,990,990,990,990,0
|
|
20230725,184500,213394629,990,990,990,990,0
|
|
20230725,184400,213394629,990,990,990,990,0
|
|
20230725,184300,213394629,990,990,990,990,0
|
|
20230725,184200,213394629,990,990,990,990,0
|
|
20230725,184100,213394629,990,990,990,990,0
|
|
20230725,184000,213394629,990,990,990,990,4492
|
|
20230725,183900,213394629,990,990,990,990,0
|
|
20230725,183800,213394629,990,990,990,990,0
|
|
20230725,183700,213394629,990,990,990,990,0
|
|
20230725,183600,213394629,990,990,990,990,0
|
|
20230725,183500,213394629,990,990,990,990,0
|
|
20230725,183400,213394629,990,990,990,990,0
|
|
20230725,183300,213394629,990,990,990,990,0
|
|
20230725,183200,213394629,990,990,990,990,0
|
|
20230725,183100,213394629,990,990,990,990,0
|
|
20230725,183000,213394629,990,990,990,990,0
|
|
20230725,182900,213394629,990,990,990,990,0
|
|
20230725,182800,213394629,990,990,990,990,0
|
|
20230725,182700,213394629,990,990,990,990,0
|
|
20230725,182600,213394629,990,990,990,990,0
|
|
20230725,182500,213394629,990,990,990,990,0
|
|
20230725,182400,213394629,990,990,990,990,0
|
|
20230725,182300,213394629,990,990,990,990,0
|
|
20230725,182200,213394629,990,990,990,990,0
|
|
20230725,182100,213394629,990,990,990,990,0
|
|
20230725,182000,213394629,990,990,990,990,0
|
|
20230725,181900,213394629,990,990,990,990,0
|
|
20230725,181800,213394629,990,990,990,990,0
|
|
20230725,181700,213394629,990,990,990,990,0
|
|
20230725,181600,213394629,990,990,990,990,0
|
|
20230725,181500,213394629,990,990,990,990,0
|
|
20230725,181400,213394629,990,990,990,990,0
|
|
20230725,181300,213394629,990,990,990,990,0
|
|
20230725,181200,213394629,990,990,990,990,0
|
|
20230725,181100,213394629,990,990,990,990,0
|
|
20230725,181000,213394629,990,990,990,990,4492
|
|
20230725,180900,213394629,990,990,990,990,0
|
|
20230725,180800,213394629,990,990,990,990,0
|
|
20230725,180700,213394629,990,990,990,990,0
|
|
20230725,180600,213394629,990,990,990,990,0
|
|
20230725,180500,213394629,990,990,990,990,0
|
|
20230725,180400,213394629,990,990,990,990,0
|
|
20230725,180300,213394629,990,990,990,990,0
|
|
20230725,180200,213394629,990,990,990,990,0
|
|
20230725,180100,213394629,990,990,990,990,0
|
|
20230725,180000,213394629,990,990,990,990,0
|
|
20230725,175900,213394629,990,990,990,990,0
|
|
20230725,175800,213394629,990,990,990,990,0
|
|
20230725,175700,213394629,990,990,990,990,0
|
|
20230725,175600,213394629,990,990,990,990,0
|
|
20230725,175500,213394629,990,990,990,990,0
|
|
20230725,175400,213394629,990,990,990,990,0
|
|
20230725,175300,213394629,990,990,990,990,0
|
|
20230725,175200,213394629,990,990,990,990,0
|
|
20230725,175100,213394629,990,990,990,990,0
|
|
20230725,175000,213394629,990,990,990,990,0
|
|
20230725,174900,213394629,990,990,990,990,0
|
|
20230725,174800,213394629,990,990,990,990,0
|
|
20230725,174700,213394629,990,990,990,990,0
|
|
20230725,174600,213394629,990,990,990,990,0
|
|
20230725,174500,213394629,990,990,990,990,0
|
|
20230725,174400,213394629,990,990,990,990,0
|
|
20230725,174300,213394629,990,990,990,990,0
|
|
20230725,174200,213394629,990,990,990,990,0
|
|
20230725,174100,213394629,990,990,990,990,0
|
|
20230725,174000,213394629,990,990,990,990,4492
|
|
20230725,173900,213394629,990,990,990,990,0
|
|
20230725,173800,213394629,990,990,990,990,0
|
|
20230725,173700,213394629,990,990,990,990,0
|
|
20230725,173600,213394629,990,990,990,990,0
|
|
20230725,173500,213394629,990,990,990,990,0
|
|
20230725,173400,213394629,990,990,990,990,0
|
|
20230725,173300,213394629,990,990,990,990,0
|
|
20230725,173200,213394629,990,990,990,990,0
|
|
20230725,173100,213394629,990,990,990,990,0
|
|
20230725,173000,213394629,990,990,990,990,0
|
|
20230725,172900,213394629,990,990,990,990,0
|
|
20230725,172800,213394629,990,990,990,990,0
|
|
20230725,172700,213394629,990,990,990,990,0
|
|
20230725,172600,213394629,990,990,990,990,0
|
|
20230725,172500,213394629,990,990,990,990,0
|
|
20230725,172400,213394629,990,990,990,990,0
|
|
20230725,172300,213394629,990,990,990,990,0
|
|
20230725,172200,213394629,990,990,990,990,0
|
|
20230725,172100,213394629,990,990,990,990,0
|
|
20230725,172000,213394629,990,990,990,990,0
|
|
20230725,171900,213394629,990,990,990,990,0
|
|
20230725,171800,213394629,990,990,990,990,0
|
|
20230725,171700,213394629,990,990,990,990,0
|
|
20230725,171600,213394629,990,990,990,990,0
|
|
20230725,171500,213394629,990,990,990,990,0
|
|
20230725,171400,213394629,990,990,990,990,0
|
|
20230725,171300,213394629,990,990,990,990,0
|
|
20230725,171200,213394629,990,990,990,990,0
|
|
20230725,171100,213394629,990,990,990,990,0
|
|
20230725,171000,213394629,990,990,990,990,4492
|
|
20230725,170900,213394629,990,990,990,990,0
|
|
20230725,170800,213394629,990,990,990,990,0
|
|
20230725,170700,213394629,990,990,990,990,0
|
|
20230725,170600,213394629,990,990,990,990,0
|
|
20230725,170500,213394629,990,990,990,990,0
|
|
20230725,170400,213394629,990,990,990,990,0
|
|
20230725,170300,213394629,990,990,990,990,0
|
|
20230725,170200,213394629,990,990,990,990,0
|
|
20230725,170100,213394629,990,990,990,990,0
|
|
20230725,170000,213394629,990,990,990,990,0
|
|
20230725,165900,213394629,990,990,990,990,0
|
|
20230725,165800,213394629,990,990,990,990,0
|
|
20230725,165700,213394629,990,990,990,990,0
|
|
20230725,165600,213394629,990,990,990,990,0
|
|
20230725,165500,213394629,990,990,990,990,0
|
|
20230725,165400,213394629,990,990,990,990,0
|
|
20230725,165300,213394629,990,990,990,990,0
|
|
20230725,165200,213394629,990,990,990,990,0
|
|
20230725,165100,213394629,990,990,990,990,0
|
|
20230725,165000,213394629,990,990,990,990,0
|
|
20230725,164900,213394629,990,990,990,990,0
|
|
20230725,164800,213394629,990,990,990,990,0
|
|
20230725,164700,213394629,990,990,990,990,0
|
|
20230725,164600,213394629,990,990,990,990,0
|
|
20230725,164500,213394629,990,990,990,990,0
|
|
20230725,164400,213394629,990,990,990,990,0
|
|
20230725,164300,213394629,990,990,990,990,0
|
|
20230725,164200,213394629,990,990,990,990,0
|
|
20230725,164100,213394629,990,990,990,990,0
|
|
20230725,164000,213394629,990,990,990,990,4492
|
|
20230725,163900,213394629,990,990,990,990,0
|
|
20230725,163800,213394629,990,990,990,990,0
|
|
20230725,163700,213394629,990,990,990,990,0
|
|
20230725,163600,213394629,990,990,990,990,0
|
|
20230725,163500,213394629,990,990,990,990,0
|
|
20230725,163400,213394629,990,990,990,990,0
|
|
20230725,163300,213394629,990,990,990,990,0
|
|
20230725,163200,213394629,990,990,990,990,0
|
|
20230725,163100,213394629,990,990,990,990,0
|
|
20230725,163000,213394629,990,990,990,990,0
|
|
20230725,162900,213394629,990,990,990,990,0
|
|
20230725,162800,213394629,990,990,990,990,0
|
|
20230725,162700,213394629,990,990,990,990,0
|
|
20230725,162600,213394629,990,990,990,990,0
|
|
20230725,162500,213394629,990,990,990,990,0
|
|
20230725,162400,213394629,990,990,990,990,0
|
|
20230725,162300,213394629,990,990,990,990,0
|
|
20230725,162200,213394629,990,990,990,990,0
|
|
20230725,162100,213394629,990,990,990,990,0
|
|
20230725,162000,213394629,990,990,990,990,0
|
|
20230725,161900,213394629,990,990,990,990,0
|
|
20230725,161800,213394629,990,990,990,990,0
|
|
20230725,161700,213394629,990,990,990,990,0
|
|
20230725,161600,213394629,990,990,990,990,0
|
|
20230725,161500,213394629,990,990,990,990,0
|
|
20230725,161400,213394629,990,990,990,990,0
|
|
20230725,161300,213394629,990,990,990,990,0
|
|
20230725,161200,213394629,990,990,990,990,0
|
|
20230725,161100,213394629,990,990,990,990,0
|
|
20230725,161000,213394629,990,990,990,990,4492
|
|
20230725,160900,213394629,990,990,990,990,0
|
|
20230725,160800,213394629,990,990,990,990,0
|
|
20230725,160700,213394629,990,990,990,990,0
|
|
20230725,160600,213394629,990,990,990,990,0
|
|
20230725,160500,213394629,990,990,990,990,0
|
|
20230725,160400,213394629,990,990,990,990,0
|
|
20230725,160300,213394629,990,990,990,990,0
|
|
20230725,160200,213394629,990,990,990,990,0
|
|
20230725,160100,213394629,990,990,990,990,0
|
|
20230725,160000,213394629,990,990,990,990,0
|
|
20230725,155900,213394629,990,990,990,990,0
|
|
20230725,155800,213394629,990,990,990,990,0
|
|
20230725,155700,213394629,990,990,990,990,0
|
|
20230725,155600,213394629,990,990,990,990,0
|
|
20230725,155500,213394629,990,990,990,990,0
|
|
20230725,155400,213394629,990,990,990,990,0
|
|
20230725,155300,213394629,990,990,990,990,0
|
|
20230725,155200,213394629,990,990,990,990,0
|
|
20230725,155100,213394629,990,990,990,990,0
|
|
20230725,155000,213394629,990,990,990,990,0
|
|
20230725,154900,213394629,990,990,990,990,0
|
|
20230725,154800,213394629,990,990,990,990,0
|
|
20230725,154700,213394629,990,990,990,990,0
|
|
20230725,154600,213394629,990,990,990,990,0
|
|
20230725,154500,213394629,990,990,990,990,0
|
|
20230725,154400,213394629,990,990,990,990,0
|
|
20230725,154300,213394629,990,990,990,990,0
|
|
20230725,154200,213394629,990,990,990,990,0
|
|
20230725,154100,213394629,990,990,990,990,0
|
|
20230725,154000,213394629,990,990,990,990,4492
|
|
20230725,153900,213394629,990,990,990,990,0
|
|
20230725,153800,213394629,990,990,990,990,0
|
|
20230725,153700,213394629,990,990,990,990,0
|
|
20230725,153600,213394629,990,990,990,990,0
|
|
20230725,153500,213394629,990,990,990,990,0
|
|
20230725,153400,213394629,990,990,990,990,0
|
|
20230725,153300,213394629,990,990,990,990,0
|
|
20230725,153200,213394629,990,990,990,990,0
|
|
20230725,153100,213394629,990,990,990,990,0
|
|
20230725,153000,213394629,990,990,990,990,4492
|
|
20230725,152900,208947549,1001,1001,1001,1001,0
|
|
20230725,152800,208947549,1001,1001,1001,1001,0
|
|
20230725,152700,208947549,1001,1001,1001,1001,0
|
|
20230725,152600,208947549,1001,1001,1001,1001,0
|
|
20230725,152500,208947549,1001,1001,1001,1001,0
|
|
20230725,152400,208947549,1001,1001,1001,1001,0
|
|
20230725,152300,208947549,1001,1001,1001,1001,0
|
|
20230725,152200,208947549,1001,1001,1001,1001,0
|
|
20230725,152100,208947549,1001,1001,1001,1001,0
|
|
20230725,152000,208947549,1001,1001,1001,1001,0
|
|
20230725,151900,208947549,1001,1004,1005,1001,2520
|
|
20230725,151800,206415519,1005,1000,1005,1000,3036
|
|
20230725,151700,203365149,1005,1005,1005,1004,1075
|
|
20230725,151600,202285134,1005,1005,1005,1005,10
|
|
20230725,151500,202275084,1005,1003,1011,986,5746
|
|
20230725,151400,196567726,1017,1004,1017,1002,1561
|
|
20230725,151300,195000336,1004,1002,1005,1002,1330
|
|
20230725,151200,193664547,1002,1004,1004,1002,3662
|
|
20230725,151100,189991240,1004,1002,1004,1002,1873
|
|
20230725,151000,188112158,1004,996,1004,996,2487
|
|
20230725,150900,185625265,1000,996,1000,996,4000
|
|
20230725,150800,181629712,988,999,999,988,4101
|
|
20230725,150700,177575841,1000,1000,1000,1000,101
|
|
20230725,150600,177474841,1000,1000,1000,1000,0
|
|
20230725,150500,177474841,1000,999,1000,999,1500
|
|
20230725,150400,175975382,999,998,999,998,400
|
|
20230725,150300,175575783,998,984,998,984,20000
|
|
20230725,150200,155687968,993,993,993,993,0
|
|
20230725,150100,155687968,993,993,993,993,1
|
|
20230725,150000,155686975,998,977,998,977,6000
|
|
20230725,145900,149754697,976,976,976,976,0
|
|
20230725,145800,149754697,976,976,976,976,28
|
|
20230725,145700,149727369,976,976,976,976,0
|
|
20230725,145600,149727369,976,976,976,976,0
|
|
20230725,145500,149727369,976,976,976,976,28
|
|
20230725,145400,149700041,976,976,976,976,0
|
|
20230725,145300,149700041,976,976,976,976,0
|
|
20230725,145200,149700041,976,976,976,976,28
|
|
20230725,145100,149672713,976,976,976,976,0
|
|
20230725,145000,149672713,976,976,976,976,0
|
|
20230725,144900,149672713,976,977,977,976,33
|
|
20230725,144800,149640500,981,981,981,981,0
|
|
20230725,144700,149640500,981,981,981,981,0
|
|
20230725,144600,149640500,981,981,981,981,0
|
|
20230725,144500,149640500,981,981,981,981,0
|
|
20230725,144400,149640500,981,981,981,981,0
|
|
20230725,144300,149640500,981,981,981,981,0
|
|
20230725,144200,149640500,981,981,981,981,0
|
|
20230725,144100,149640500,981,981,981,981,0
|
|
20230725,144000,149640500,981,981,981,981,0
|
|
20230725,143900,149640500,981,981,981,981,0
|
|
20230725,143800,149640500,981,981,981,981,0
|
|
20230725,143700,149640500,981,981,981,981,0
|
|
20230725,143600,149640500,981,981,981,981,0
|
|
20230725,143500,149640500,981,981,981,981,0
|
|
20230725,143400,149640500,981,981,981,981,0
|
|
20230725,143300,149640500,981,980,981,980,1000
|
|
20230725,143200,148659515,981,981,981,981,0
|
|
20230725,143100,148659515,981,981,981,981,0
|
|
20230725,143000,148659515,981,981,981,981,0
|
|
20230725,142900,148659515,981,978,981,978,500
|
|
20230725,142800,148169078,979,979,979,979,0
|
|
20230725,142700,148169078,979,979,979,979,0
|
|
20230725,142600,148169078,979,979,979,979,0
|
|
20230725,142500,148169078,979,979,979,979,0
|
|
20230725,142400,148169078,979,979,979,979,0
|
|
20230725,142300,148169078,979,979,979,979,0
|
|
20230725,142200,148169078,979,979,979,979,0
|
|
20230725,142100,148169078,979,979,979,979,103
|
|
20230725,142000,148068241,979,979,979,979,0
|
|
20230725,141900,148068241,979,979,979,979,0
|
|
20230725,141800,148068241,979,979,979,979,0
|
|
20230725,141700,148068241,979,979,979,979,10
|
|
20230725,141600,148058451,977,977,977,977,9
|
|
20230725,141500,148049658,978,977,978,977,24
|
|
20230725,141400,148026198,978,978,979,977,238
|
|
20230725,141300,147793241,978,979,979,978,100
|
|
20230725,141200,147695343,979,980,981,979,41
|
|
20230725,141100,147655149,980,980,980,980,3
|
|
20230725,141000,147652209,981,981,981,981,98
|
|
20230725,140900,147556071,981,981,981,981,0
|
|
20230725,140800,147556071,981,981,981,981,1
|
|
20230725,140700,147555090,977,977,977,977,0
|
|
20230725,140600,147555090,977,977,977,977,0
|
|
20230725,140500,147555090,977,977,977,977,0
|
|
20230725,140400,147555090,977,977,977,977,518
|
|
20230725,140300,147049004,976,976,976,976,0
|
|
20230725,140200,147049004,976,976,976,976,0
|
|
20230725,140100,147049004,976,976,976,976,60
|
|
20230725,140000,146990444,975,975,975,975,0
|
|
20230725,135900,146990444,975,975,975,975,1659
|
|
20230725,135800,145372919,975,966,975,966,2102
|
|
20230725,135700,143326902,965,965,965,965,500
|
|
20230725,135600,142844402,965,965,965,965,0
|
|
20230725,135500,142844402,965,965,965,965,0
|
|
20230725,135400,142844402,965,965,965,965,0
|
|
20230725,135300,142844402,965,965,965,965,0
|
|
20230725,135200,142844402,965,966,966,965,39
|
|
20230725,135100,142806766,966,970,970,966,957
|
|
20230725,135000,141878632,970,970,970,970,103
|
|
20230725,134900,141778722,970,970,970,970,26
|
|
20230725,134800,141753502,970,970,970,970,25
|
|
20230725,134700,141729252,970,970,970,970,0
|
|
20230725,134600,141729252,970,970,970,970,0
|
|
20230725,134500,141729252,970,970,970,970,0
|
|
20230725,134400,141729252,970,970,970,970,0
|
|
20230725,134300,141729252,970,970,970,970,0
|
|
20230725,134200,141729252,970,970,970,970,0
|
|
20230725,134100,141729252,970,970,970,970,0
|
|
20230725,134000,141729252,970,970,970,970,0
|
|
20230725,133900,141729252,970,970,970,970,0
|
|
20230725,133800,141729252,970,970,970,970,0
|
|
20230725,133700,141729252,970,970,970,970,0
|
|
20230725,133600,141729252,970,970,970,970,0
|
|
20230725,133500,141729252,970,970,970,970,0
|
|
20230725,133400,141729252,970,970,970,970,200
|
|
20230725,133300,141535252,970,970,970,970,0
|
|
20230725,133200,141535252,970,970,970,970,0
|
|
20230725,133100,141535252,970,970,970,970,0
|
|
20230725,133000,141535252,970,970,970,970,0
|
|
20230725,132900,141535252,970,970,970,970,202
|
|
20230725,132800,141339312,978,978,978,978,0
|
|
20230725,132700,141339312,978,978,978,978,0
|
|
20230725,132600,141339312,978,976,978,976,2000
|
|
20230725,132500,139383360,970,968,970,968,672
|
|
20230725,132400,138731708,968,968,968,968,0
|
|
20230725,132300,138731708,968,968,968,968,0
|
|
20230725,132200,138731708,968,968,968,968,0
|
|
20230725,132100,138731708,968,968,968,968,1
|
|
20230725,132000,138730740,961,961,961,961,0
|
|
20230725,131900,138730740,961,961,961,961,0
|
|
20230725,131800,138730740,961,961,961,961,0
|
|
20230725,131700,138730740,961,961,961,961,0
|
|
20230725,131600,138730740,961,961,961,961,0
|
|
20230725,131500,138730740,961,961,961,961,0
|
|
20230725,131400,138730740,961,961,961,961,0
|
|
20230725,131300,138730740,961,961,961,961,0
|
|
20230725,131200,138730740,961,961,961,961,0
|
|
20230725,131100,138730740,961,961,961,961,0
|
|
20230725,131000,138730740,961,961,961,961,0
|
|
20230725,130900,138730740,961,961,961,961,0
|
|
20230725,130800,138730740,961,961,961,961,0
|
|
20230725,130700,138730740,961,961,961,961,0
|
|
20230725,130600,138730740,961,961,961,961,0
|
|
20230725,130500,138730740,961,961,961,961,0
|
|
20230725,130400,138730740,961,961,961,961,0
|
|
20230725,130300,138730740,961,961,961,961,0
|
|
20230725,130200,138730740,961,961,961,961,0
|
|
20230725,130100,138730740,961,961,961,961,0
|
|
20230725,130000,138730740,961,961,961,961,0
|
|
20230725,125900,138730740,961,961,961,961,0
|
|
20230725,125800,138730740,961,961,961,961,0
|
|
20230725,125700,138730740,961,961,961,961,0
|
|
20230725,125600,138730740,961,961,961,961,0
|
|
20230725,125500,138730740,961,961,961,961,0
|
|
20230725,125400,138730740,961,961,961,961,0
|
|
20230725,125300,138730740,961,961,961,961,0
|
|
20230725,125200,138730740,961,961,961,961,0
|
|
20230725,125100,138730740,961,961,961,961,0
|
|
20230725,125000,138730740,961,961,961,961,0
|
|
20230725,124900,138730740,961,961,961,961,0
|
|
20230725,124800,138730740,961,961,961,961,0
|
|
20230725,124700,138730740,961,961,961,961,0
|
|
20230725,124600,138730740,961,961,961,961,0
|
|
20230725,124500,138730740,961,971,971,961,3814
|
|
20230725,124400,135047017,971,971,971,971,0
|
|
20230725,124300,135047017,971,971,971,971,0
|
|
20230725,124200,135047017,971,971,971,971,0
|
|
20230725,124100,135047017,971,971,971,971,1
|
|
20230725,124000,135046046,970,970,970,970,0
|
|
20230725,123900,135046046,970,970,970,970,0
|
|
20230725,123800,135046046,970,970,970,970,0
|
|
20230725,123700,135046046,970,971,971,970,200
|
|
20230725,123600,134851926,972,972,972,972,0
|
|
20230725,123500,134851926,972,972,972,972,259
|
|
20230725,123400,134600178,980,980,980,980,341
|
|
20230725,123300,134265998,987,987,987,987,0
|
|
20230725,123200,134265998,987,987,987,987,0
|
|
20230725,123100,134265998,987,985,987,985,366
|
|
20230725,123000,133904824,986,986,986,986,50
|
|
20230725,122900,133855524,987,987,987,987,0
|
|
20230725,122800,133855524,987,987,987,987,0
|
|
20230725,122700,133855524,987,987,987,987,100
|
|
20230725,122600,133756824,980,980,980,980,0
|
|
20230725,122500,133756824,980,985,985,979,2963
|
|
20230725,122400,130851582,985,983,985,983,2767
|
|
20230725,122300,128126248,984,984,984,984,2
|
|
20230725,122200,128124280,985,985,985,985,0
|
|
20230725,122100,128124280,985,985,985,985,0
|
|
20230725,122000,128124280,985,985,985,985,300
|
|
20230725,121900,127828780,985,985,985,985,39
|
|
20230725,121800,127790365,985,983,985,983,10000
|
|
20230725,121700,117945643,985,948,985,948,20000
|
|
20230725,121600,98541112,945,945,945,945,318
|
|
20230725,121500,98240602,945,945,945,945,182
|
|
20230725,121400,98068612,945,945,945,945,0
|
|
20230725,121300,98068612,945,945,945,945,0
|
|
20230725,121200,98068612,945,945,945,945,0
|
|
20230725,121100,98068612,945,945,945,945,0
|
|
20230725,121000,98068612,945,945,945,945,0
|
|
20230725,120900,98068612,945,945,945,945,0
|
|
20230725,120800,98068612,945,945,945,945,0
|
|
20230725,120700,98068612,945,945,945,945,0
|
|
20230725,120600,98068612,945,945,945,945,333
|
|
20230725,120500,97753927,945,945,945,945,0
|
|
20230725,120400,97753927,945,945,945,945,0
|
|
20230725,120300,97753927,945,945,945,945,1
|
|
20230725,120200,97752982,945,945,945,945,0
|
|
20230725,120100,97752982,945,945,945,945,0
|
|
20230725,120000,97752982,945,945,945,945,0
|
|
20230725,115900,97752982,945,945,945,945,0
|
|
20230725,115800,97752982,945,945,945,945,0
|
|
20230725,115700,97752982,945,945,945,945,0
|
|
20230725,115600,97752982,945,945,945,945,0
|
|
20230725,115500,97752982,945,945,945,945,0
|
|
20230725,115400,97752982,945,945,945,945,0
|
|
20230725,115300,97752982,945,945,945,945,0
|
|
20230725,115200,97752982,945,945,945,945,0
|
|
20230725,115100,97752982,945,945,945,945,0
|
|
20230725,115000,97752982,945,945,945,945,0
|
|
20230725,114900,97752982,945,945,945,945,0
|
|
20230725,114800,97752982,945,945,945,945,0
|
|
20230725,114700,97752982,945,945,945,945,0
|
|
20230725,114600,97752982,945,945,945,945,0
|
|
20230725,114500,97752982,945,945,945,945,0
|
|
20230725,114400,97752982,945,945,945,945,0
|
|
20230725,114300,97752982,945,945,945,945,0
|
|
20230725,114200,97752982,945,945,945,945,566
|
|
20230725,114100,97218112,949,949,949,949,0
|
|
20230725,114000,97218112,949,949,949,949,0
|
|
20230725,113900,97218112,949,949,949,949,0
|
|
20230725,113800,97218112,949,949,949,949,93
|
|
20230725,113700,97129855,949,949,949,949,0
|
|
20230725,113600,97129855,949,949,949,949,3
|
|
20230725,113500,97127008,949,949,949,949,3
|
|
20230725,113400,97124161,950,950,950,950,100
|
|
20230725,113300,97029161,948,948,948,948,1
|
|
20230725,113200,97028213,949,949,949,949,0
|
|
20230725,113100,97028213,949,949,949,949,0
|
|
20230725,113000,97028213,949,949,949,949,0
|
|
20230725,112900,97028213,949,949,949,949,0
|
|
20230725,112800,97028213,949,949,949,949,0
|
|
20230725,112700,97028213,949,949,949,949,0
|
|
20230725,112600,97028213,949,949,949,949,0
|
|
20230725,112500,97028213,949,949,949,949,500
|
|
20230725,112400,96553713,950,950,950,950,0
|
|
20230725,112300,96553713,950,950,950,950,0
|
|
20230725,112200,96553713,950,950,950,950,0
|
|
20230725,112100,96553713,950,950,950,950,0
|
|
20230725,112000,96553713,950,950,950,950,0
|
|
20230725,111900,96553713,950,950,950,950,20
|
|
20230725,111800,96534713,950,950,950,950,0
|
|
20230725,111700,96534713,950,950,950,950,0
|
|
20230725,111600,96534713,950,950,950,950,8
|
|
20230725,111500,96527113,950,950,950,950,82
|
|
20230725,111400,96449213,950,950,950,950,423
|
|
20230725,111300,96047363,950,948,950,948,526
|
|
20230725,111200,95547795,950,950,950,950,0
|
|
20230725,111100,95547795,950,950,950,950,460
|
|
20230725,111000,95110795,951,951,951,951,0
|
|
20230725,110900,95110795,951,950,951,950,2
|
|
20230725,110800,95108894,950,950,950,950,928
|
|
20230725,110700,94227294,951,946,951,946,1016
|
|
20230725,110600,93262949,944,944,944,944,42
|
|
20230725,110500,93223301,939,939,939,939,0
|
|
20230725,110400,93223301,939,939,939,939,0
|
|
20230725,110300,93223301,939,939,939,939,0
|
|
20230725,110200,93223301,939,939,950,939,119
|
|
20230725,110100,93110886,938,938,938,938,0
|
|
20230725,110000,93110886,938,938,938,938,0
|
|
20230725,105900,93110886,938,938,938,938,535
|
|
20230725,105800,92609056,938,938,938,938,0
|
|
20230725,105700,92609056,938,938,938,938,110
|
|
20230725,105600,92505876,938,938,938,938,1000
|
|
20230725,105500,91567876,938,938,938,938,0
|
|
20230725,105400,91567876,938,938,938,938,0
|
|
20230725,105300,91567876,938,938,938,938,0
|
|
20230725,105200,91567876,938,938,938,938,0
|
|
20230725,105100,91567876,938,938,938,938,0
|
|
20230725,105000,91567876,938,938,938,938,0
|
|
20230725,104900,91567876,938,938,938,938,0
|
|
20230725,104800,91567876,938,938,938,938,0
|
|
20230725,104700,91567876,938,938,938,938,0
|
|
20230725,104600,91567876,938,938,938,938,75
|
|
20230725,104500,91497526,938,938,938,938,0
|
|
20230725,104400,91497526,938,938,938,938,83
|
|
20230725,104300,91419672,938,938,938,938,0
|
|
20230725,104200,91419672,938,938,938,938,0
|
|
20230725,104100,91419672,938,938,938,938,50
|
|
20230725,104000,91372772,933,933,933,933,0
|
|
20230725,103900,91372772,933,933,933,933,0
|
|
20230725,103800,91372772,933,937,937,933,8711
|
|
20230725,103700,83243114,937,937,937,937,0
|
|
20230725,103600,83243114,937,937,937,937,0
|
|
20230725,103500,83243114,937,937,937,937,2542
|
|
20230725,103400,80861260,933,933,933,933,498
|
|
20230725,103300,80396626,933,933,933,933,0
|
|
20230725,103200,80396626,933,933,933,933,0
|
|
20230725,103100,80396626,933,933,933,933,0
|
|
20230725,103000,80396626,933,933,933,933,57
|
|
20230725,102900,80343445,933,933,933,933,10200
|
|
20230725,102800,70826845,933,933,933,933,0
|
|
20230725,102700,70826845,933,933,933,933,4916
|
|
20230725,102600,66240217,937,937,937,937,0
|
|
20230725,102500,66240217,937,937,937,937,2
|
|
20230725,102400,66238343,933,933,933,933,442
|
|
20230725,102300,65825957,933,933,933,933,0
|
|
20230725,102200,65825957,933,933,933,933,0
|
|
20230725,102100,65825957,933,933,933,933,0
|
|
20230725,102000,65825957,933,933,933,933,0
|
|
20230725,101900,65825957,933,935,935,933,25000
|
|
20230725,101800,42500885,938,938,938,938,19
|
|
20230725,101700,42483063,933,933,933,933,0
|
|
20230725,101600,42483063,933,933,933,933,0
|
|
20230725,101500,42483063,933,933,933,933,0
|
|
20230725,101400,42483063,933,938,938,933,4600
|
|
20230725,101300,38185175,940,940,940,940,0
|
|
20230725,101200,38185175,940,940,940,940,0
|
|
20230725,101100,38185175,940,940,940,940,447
|
|
20230725,101000,37764995,940,940,940,940,68
|
|
20230725,100900,37701075,940,940,940,940,3
|
|
20230725,100800,37698255,940,940,940,940,0
|
|
20230725,100700,37698255,940,940,940,940,0
|
|
20230725,100600,37698255,940,940,940,940,0
|
|
20230725,100500,37698255,940,940,940,940,0
|
|
20230725,100400,37698255,940,940,940,940,2
|
|
20230725,100300,37696375,940,940,940,940,0
|
|
20230725,100200,37696375,940,940,940,940,0
|
|
20230725,100100,37696375,940,940,940,940,0
|
|
20230725,100000,37696375,940,940,940,940,0
|
|
20230725,095900,37696375,940,940,940,940,11
|
|
20230725,095800,37686035,935,936,936,935,1499
|
|
20230725,095700,36283468,937,937,937,937,0
|
|
20230725,095600,36283468,937,937,937,937,0
|
|
20230725,095500,36283468,937,937,937,937,0
|
|
20230725,095400,36283468,937,937,937,937,2
|
|
20230725,095300,36281594,936,936,936,936,0
|
|
20230725,095200,36281594,936,936,936,936,0
|
|
20230725,095100,36281594,936,936,936,936,0
|
|
20230725,095000,36281594,936,936,936,936,86
|
|
20230725,094900,36201098,935,935,935,935,0
|
|
20230725,094800,36201098,935,935,935,935,210
|
|
20230725,094700,36004748,935,935,935,935,0
|
|
20230725,094600,36004748,935,935,935,935,1
|
|
20230725,094500,36003813,935,935,935,935,0
|
|
20230725,094400,36003813,935,935,935,935,0
|
|
20230725,094300,36003813,935,935,935,935,0
|
|
20230725,094200,36003813,935,935,935,935,0
|
|
20230725,094100,36003813,935,939,939,935,2348
|
|
20230725,094000,33803586,940,942,942,940,170
|
|
20230725,093900,33643676,940,940,940,940,0
|
|
20230725,093800,33643676,940,940,942,940,3105
|
|
20230725,093700,30724178,942,942,942,942,3035
|
|
20230725,093600,27865208,942,942,942,942,64
|
|
20230725,093500,27804920,938,938,938,938,0
|
|
20230725,093400,27804920,938,938,938,938,0
|
|
20230725,093300,27804920,938,938,938,938,220
|
|
20230725,093200,27598560,942,942,942,942,0
|
|
20230725,093100,27598560,942,942,942,942,1
|
|
20230725,093000,27597618,936,936,936,936,0
|
|
20230725,092900,27597618,936,936,936,936,0
|
|
20230725,092800,27597618,936,936,936,936,0
|
|
20230725,092700,27597618,936,936,936,936,0
|
|
20230725,092600,27597618,936,936,936,936,0
|
|
20230725,092500,27597618,936,936,936,936,0
|
|
20230725,092400,27597618,936,937,937,936,59
|
|
20230725,092300,27542364,936,936,936,936,0
|
|
20230725,092200,27542364,936,936,936,936,0
|
|
20230725,092100,27542364,936,936,936,936,0
|
|
20230725,092000,27542364,936,940,940,936,1467
|
|
20230725,091900,26168961,940,943,943,940,2398
|
|
20230725,091800,23913937,941,942,942,941,148
|
|
20230725,091700,23774665,945,945,945,945,0
|
|
20230725,091600,23774665,945,945,945,945,16
|
|
20230725,091500,23759545,941,944,944,941,1000
|
|
20230725,091400,22818516,941,941,941,941,0
|
|
20230725,091300,22818516,941,941,941,941,0
|
|
20230725,091200,22818516,941,942,943,941,51
|
|
20230725,091100,22770521,941,941,941,941,0
|
|
20230725,091000,22770521,941,948,948,941,5257
|
|
20230725,090900,17822131,948,948,948,948,20
|
|
20230725,090800,17803171,942,950,950,942,1327
|
|
20230725,090700,16552247,942,948,948,942,1159
|
|
20230725,090600,15458261,943,947,947,943,4110
|
|
20230725,090500,11579149,960,960,960,960,169
|
|
20230725,090400,11416909,960,960,960,960,149
|
|
20230725,090300,11273869,943,961,964,943,8148
|
|
20230725,090200,3527701,959,959,959,959,0
|
|
20230725,090100,3527701,959,959,959,959,0
|
|
20230725,090000,3527701,959,968,969,959,3645
|