617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191400,65918135,2295,2295,2295,2295,2292
|
|
20230725,191300,65918135,2295,2295,2295,2295,0
|
|
20230725,191200,65918135,2295,2295,2295,2295,0
|
|
20230725,191100,65918135,2295,2295,2295,2295,0
|
|
20230725,191000,65918135,2295,2295,2295,2295,0
|
|
20230725,190900,65918135,2295,2295,2295,2295,0
|
|
20230725,190800,65918135,2295,2295,2295,2295,0
|
|
20230725,190700,65918135,2295,2295,2295,2295,0
|
|
20230725,190600,65918135,2295,2295,2295,2295,0
|
|
20230725,190500,65918135,2295,2295,2295,2295,0
|
|
20230725,190400,65918135,2295,2295,2295,2295,0
|
|
20230725,190300,65918135,2295,2295,2295,2295,0
|
|
20230725,190200,65918135,2295,2295,2295,2295,0
|
|
20230725,190100,65918135,2295,2295,2295,2295,0
|
|
20230725,190000,65918135,2295,2295,2295,2295,0
|
|
20230725,185900,65918135,2295,2295,2295,2295,0
|
|
20230725,185800,65918135,2295,2295,2295,2295,0
|
|
20230725,185700,65918135,2295,2295,2295,2295,0
|
|
20230725,185600,65918135,2295,2295,2295,2295,0
|
|
20230725,185500,65918135,2295,2295,2295,2295,0
|
|
20230725,185400,65918135,2295,2295,2295,2295,0
|
|
20230725,185300,65918135,2295,2295,2295,2295,0
|
|
20230725,185200,65918135,2295,2295,2295,2295,0
|
|
20230725,185100,65918135,2295,2295,2295,2295,0
|
|
20230725,185000,65918135,2295,2295,2295,2295,0
|
|
20230725,184900,65918135,2295,2295,2295,2295,0
|
|
20230725,184800,65918135,2295,2295,2295,2295,0
|
|
20230725,184700,65918135,2295,2295,2295,2295,0
|
|
20230725,184600,65918135,2295,2295,2295,2295,0
|
|
20230725,184500,65918135,2295,2295,2295,2295,0
|
|
20230725,184400,65918135,2295,2295,2295,2295,2292
|
|
20230725,184300,65918135,2295,2295,2295,2295,0
|
|
20230725,184200,65918135,2295,2295,2295,2295,0
|
|
20230725,184100,65918135,2295,2295,2295,2295,0
|
|
20230725,184000,65918135,2295,2295,2295,2295,0
|
|
20230725,183900,65918135,2295,2295,2295,2295,0
|
|
20230725,183800,65918135,2295,2295,2295,2295,0
|
|
20230725,183700,65918135,2295,2295,2295,2295,0
|
|
20230725,183600,65918135,2295,2295,2295,2295,0
|
|
20230725,183500,65918135,2295,2295,2295,2295,0
|
|
20230725,183400,65918135,2295,2295,2295,2295,0
|
|
20230725,183300,65918135,2295,2295,2295,2295,0
|
|
20230725,183200,65918135,2295,2295,2295,2295,0
|
|
20230725,183100,65918135,2295,2295,2295,2295,0
|
|
20230725,183000,65918135,2295,2295,2295,2295,0
|
|
20230725,182900,65918135,2295,2295,2295,2295,0
|
|
20230725,182800,65918135,2295,2295,2295,2295,0
|
|
20230725,182700,65918135,2295,2295,2295,2295,0
|
|
20230725,182600,65918135,2295,2295,2295,2295,0
|
|
20230725,182500,65918135,2295,2295,2295,2295,0
|
|
20230725,182400,65918135,2295,2295,2295,2295,0
|
|
20230725,182300,65918135,2295,2295,2295,2295,0
|
|
20230725,182200,65918135,2295,2295,2295,2295,0
|
|
20230725,182100,65918135,2295,2295,2295,2295,0
|
|
20230725,182000,65918135,2295,2295,2295,2295,0
|
|
20230725,181900,65918135,2295,2295,2295,2295,0
|
|
20230725,181800,65918135,2295,2295,2295,2295,0
|
|
20230725,181700,65918135,2295,2295,2295,2295,0
|
|
20230725,181600,65918135,2295,2295,2295,2295,0
|
|
20230725,181500,65918135,2295,2295,2295,2295,0
|
|
20230725,181400,65918135,2295,2295,2295,2295,2292
|
|
20230725,181300,65918135,2295,2295,2295,2295,0
|
|
20230725,181200,65918135,2295,2295,2295,2295,0
|
|
20230725,181100,65918135,2295,2295,2295,2295,0
|
|
20230725,181000,65918135,2295,2295,2295,2295,0
|
|
20230725,180900,65918135,2295,2295,2295,2295,0
|
|
20230725,180800,65918135,2295,2295,2295,2295,0
|
|
20230725,180700,65918135,2295,2295,2295,2295,0
|
|
20230725,180600,65918135,2295,2295,2295,2295,0
|
|
20230725,180500,65918135,2295,2295,2295,2295,0
|
|
20230725,180400,65918135,2295,2295,2295,2295,0
|
|
20230725,180300,65918135,2295,2295,2295,2295,0
|
|
20230725,180200,65918135,2295,2295,2295,2295,0
|
|
20230725,180100,65918135,2295,2295,2295,2295,0
|
|
20230725,180000,65918135,2295,2295,2295,2295,0
|
|
20230725,175900,65918135,2295,2295,2295,2295,0
|
|
20230725,175800,65918135,2295,2295,2295,2295,0
|
|
20230725,175700,65918135,2295,2295,2295,2295,0
|
|
20230725,175600,65918135,2295,2295,2295,2295,0
|
|
20230725,175500,65918135,2295,2295,2295,2295,0
|
|
20230725,175400,65918135,2295,2295,2295,2295,0
|
|
20230725,175300,65918135,2295,2295,2295,2295,0
|
|
20230725,175200,65918135,2295,2295,2295,2295,0
|
|
20230725,175100,65918135,2295,2295,2295,2295,0
|
|
20230725,175000,65918135,2295,2295,2295,2295,0
|
|
20230725,174900,65918135,2295,2295,2295,2295,0
|
|
20230725,174800,65918135,2295,2295,2295,2295,0
|
|
20230725,174700,65918135,2295,2295,2295,2295,0
|
|
20230725,174600,65918135,2295,2295,2295,2295,0
|
|
20230725,174500,65918135,2295,2295,2295,2295,0
|
|
20230725,174400,65918135,2295,2295,2295,2295,2292
|
|
20230725,174300,65918135,2295,2295,2295,2295,0
|
|
20230725,174200,65918135,2295,2295,2295,2295,0
|
|
20230725,174100,65918135,2295,2295,2295,2295,0
|
|
20230725,174000,65918135,2295,2295,2295,2295,0
|
|
20230725,173900,65918135,2295,2295,2295,2295,0
|
|
20230725,173800,65918135,2295,2295,2295,2295,0
|
|
20230725,173700,65918135,2295,2295,2295,2295,0
|
|
20230725,173600,65918135,2295,2295,2295,2295,0
|
|
20230725,173500,65918135,2295,2295,2295,2295,0
|
|
20230725,173400,65918135,2295,2295,2295,2295,0
|
|
20230725,173300,65918135,2295,2295,2295,2295,0
|
|
20230725,173200,65918135,2295,2295,2295,2295,0
|
|
20230725,173100,65918135,2295,2295,2295,2295,0
|
|
20230725,173000,65918135,2295,2295,2295,2295,0
|
|
20230725,172900,65918135,2295,2295,2295,2295,0
|
|
20230725,172800,65918135,2295,2295,2295,2295,0
|
|
20230725,172700,65918135,2295,2295,2295,2295,0
|
|
20230725,172600,65918135,2295,2295,2295,2295,0
|
|
20230725,172500,65918135,2295,2295,2295,2295,0
|
|
20230725,172400,65918135,2295,2295,2295,2295,0
|
|
20230725,172300,65918135,2295,2295,2295,2295,0
|
|
20230725,172200,65918135,2295,2295,2295,2295,0
|
|
20230725,172100,65918135,2295,2295,2295,2295,0
|
|
20230725,172000,65918135,2295,2295,2295,2295,0
|
|
20230725,171900,65918135,2295,2295,2295,2295,0
|
|
20230725,171800,65918135,2295,2295,2295,2295,0
|
|
20230725,171700,65918135,2295,2295,2295,2295,0
|
|
20230725,171600,65918135,2295,2295,2295,2295,0
|
|
20230725,171500,65918135,2295,2295,2295,2295,0
|
|
20230725,171400,65918135,2295,2295,2295,2295,2292
|
|
20230725,171300,65918135,2295,2295,2295,2295,0
|
|
20230725,171200,65918135,2295,2295,2295,2295,0
|
|
20230725,171100,65918135,2295,2295,2295,2295,0
|
|
20230725,171000,65918135,2295,2295,2295,2295,0
|
|
20230725,170900,65918135,2295,2295,2295,2295,0
|
|
20230725,170800,65918135,2295,2295,2295,2295,0
|
|
20230725,170700,65918135,2295,2295,2295,2295,0
|
|
20230725,170600,65918135,2295,2295,2295,2295,0
|
|
20230725,170500,65918135,2295,2295,2295,2295,0
|
|
20230725,170400,65918135,2295,2295,2295,2295,0
|
|
20230725,170300,65918135,2295,2295,2295,2295,0
|
|
20230725,170200,65918135,2295,2295,2295,2295,0
|
|
20230725,170100,65918135,2295,2295,2295,2295,0
|
|
20230725,170000,65918135,2295,2295,2295,2295,0
|
|
20230725,165900,65918135,2295,2295,2295,2295,0
|
|
20230725,165800,65918135,2295,2295,2295,2295,0
|
|
20230725,165700,65918135,2295,2295,2295,2295,0
|
|
20230725,165600,65918135,2295,2295,2295,2295,0
|
|
20230725,165500,65918135,2295,2295,2295,2295,0
|
|
20230725,165400,65918135,2295,2295,2295,2295,0
|
|
20230725,165300,65918135,2295,2295,2295,2295,0
|
|
20230725,165200,65918135,2295,2295,2295,2295,0
|
|
20230725,165100,65918135,2295,2295,2295,2295,0
|
|
20230725,165000,65918135,2295,2295,2295,2295,0
|
|
20230725,164900,65918135,2295,2295,2295,2295,0
|
|
20230725,164800,65918135,2295,2295,2295,2295,0
|
|
20230725,164700,65918135,2295,2295,2295,2295,0
|
|
20230725,164600,65918135,2295,2295,2295,2295,0
|
|
20230725,164500,65918135,2295,2295,2295,2295,0
|
|
20230725,164400,65918135,2295,2295,2295,2295,2292
|
|
20230725,164300,65918135,2295,2295,2295,2295,0
|
|
20230725,164200,65918135,2295,2295,2295,2295,0
|
|
20230725,164100,65918135,2295,2295,2295,2295,0
|
|
20230725,164000,65918135,2295,2295,2295,2295,0
|
|
20230725,163900,65918135,2295,2295,2295,2295,0
|
|
20230725,163800,65918135,2295,2295,2295,2295,0
|
|
20230725,163700,65918135,2295,2295,2295,2295,0
|
|
20230725,163600,65918135,2295,2295,2295,2295,0
|
|
20230725,163500,65918135,2295,2295,2295,2295,0
|
|
20230725,163400,65918135,2295,2295,2295,2295,0
|
|
20230725,163300,65918135,2295,2295,2295,2295,0
|
|
20230725,163200,65918135,2295,2295,2295,2295,0
|
|
20230725,163100,65918135,2295,2295,2295,2295,0
|
|
20230725,163000,65918135,2295,2295,2295,2295,0
|
|
20230725,162900,65918135,2295,2295,2295,2295,0
|
|
20230725,162800,65918135,2295,2295,2295,2295,0
|
|
20230725,162700,65918135,2295,2295,2295,2295,0
|
|
20230725,162600,65918135,2295,2295,2295,2295,0
|
|
20230725,162500,65918135,2295,2295,2295,2295,0
|
|
20230725,162400,65918135,2295,2295,2295,2295,0
|
|
20230725,162300,65918135,2295,2295,2295,2295,0
|
|
20230725,162200,65918135,2295,2295,2295,2295,0
|
|
20230725,162100,65918135,2295,2295,2295,2295,0
|
|
20230725,162000,65918135,2295,2295,2295,2295,0
|
|
20230725,161900,65918135,2295,2295,2295,2295,0
|
|
20230725,161800,65918135,2295,2295,2295,2295,0
|
|
20230725,161700,65918135,2295,2295,2295,2295,0
|
|
20230725,161600,65918135,2295,2295,2295,2295,0
|
|
20230725,161500,65918135,2295,2295,2295,2295,0
|
|
20230725,161400,65918135,2295,2295,2295,2295,2292
|
|
20230725,161300,65918135,2295,2295,2295,2295,0
|
|
20230725,161200,65918135,2295,2295,2295,2295,0
|
|
20230725,161100,65918135,2295,2295,2295,2295,0
|
|
20230725,161000,65918135,2295,2295,2295,2295,0
|
|
20230725,160900,65918135,2295,2295,2295,2295,0
|
|
20230725,160800,65918135,2295,2295,2295,2295,0
|
|
20230725,160700,65918135,2295,2295,2295,2295,0
|
|
20230725,160600,65918135,2295,2295,2295,2295,0
|
|
20230725,160500,65918135,2295,2295,2295,2295,0
|
|
20230725,160400,65918135,2295,2295,2295,2295,0
|
|
20230725,160300,65918135,2295,2295,2295,2295,0
|
|
20230725,160200,65918135,2295,2295,2295,2295,0
|
|
20230725,160100,65918135,2295,2295,2295,2295,0
|
|
20230725,160000,65918135,2295,2295,2295,2295,0
|
|
20230725,155900,65918135,2295,2295,2295,2295,0
|
|
20230725,155800,65918135,2295,2295,2295,2295,0
|
|
20230725,155700,65918135,2295,2295,2295,2295,0
|
|
20230725,155600,65918135,2295,2295,2295,2295,0
|
|
20230725,155500,65918135,2295,2295,2295,2295,0
|
|
20230725,155400,65918135,2295,2295,2295,2295,0
|
|
20230725,155300,65918135,2295,2295,2295,2295,0
|
|
20230725,155200,65918135,2295,2295,2295,2295,0
|
|
20230725,155100,65918135,2295,2295,2295,2295,0
|
|
20230725,155000,65918135,2295,2295,2295,2295,0
|
|
20230725,154900,65918135,2295,2295,2295,2295,0
|
|
20230725,154800,65918135,2295,2295,2295,2295,0
|
|
20230725,154700,65918135,2295,2295,2295,2295,0
|
|
20230725,154600,65918135,2295,2295,2295,2295,0
|
|
20230725,154500,65918135,2295,2295,2295,2295,0
|
|
20230725,154400,65918135,2295,2295,2295,2295,2292
|
|
20230725,154300,65918135,2295,2295,2295,2295,0
|
|
20230725,154200,65918135,2295,2295,2295,2295,0
|
|
20230725,154100,65918135,2295,2295,2295,2295,0
|
|
20230725,154000,65918135,2295,2295,2295,2295,0
|
|
20230725,153900,65918135,2295,2295,2295,2295,0
|
|
20230725,153800,65918135,2295,2295,2295,2295,0
|
|
20230725,153700,65918135,2295,2295,2295,2295,0
|
|
20230725,153600,65918135,2295,2295,2295,2295,0
|
|
20230725,153500,65918135,2295,2295,2295,2295,0
|
|
20230725,153400,65918135,2295,2295,2295,2295,0
|
|
20230725,153300,65918135,2295,2295,2295,2295,0
|
|
20230725,153200,65918135,2295,2295,2295,2295,0
|
|
20230725,153100,65918135,2295,2295,2295,2295,0
|
|
20230725,153000,65918135,2295,2295,2295,2295,2292
|
|
20230725,152900,60657995,2290,2290,2290,2290,0
|
|
20230725,152800,60657995,2290,2290,2290,2290,0
|
|
20230725,152700,60657995,2290,2290,2290,2290,0
|
|
20230725,152600,60657995,2290,2290,2290,2290,0
|
|
20230725,152500,60657995,2290,2290,2290,2290,0
|
|
20230725,152400,60657995,2290,2290,2290,2290,0
|
|
20230725,152300,60657995,2290,2290,2290,2290,0
|
|
20230725,152200,60657995,2290,2290,2290,2290,0
|
|
20230725,152100,60657995,2290,2290,2290,2290,0
|
|
20230725,152000,60657995,2290,2290,2290,2290,0
|
|
20230725,151900,60657995,2290,2290,2290,2290,1
|
|
20230725,151800,60655705,2265,2270,2270,2265,424
|
|
20230725,151700,59695320,2290,2290,2290,2290,1
|
|
20230725,151600,59693030,2265,2265,2265,2265,0
|
|
20230725,151500,59693030,2265,2265,2265,2265,0
|
|
20230725,151400,59693030,2265,2295,2295,2265,3
|
|
20230725,151300,59686175,2295,2295,2295,2295,0
|
|
20230725,151200,59686175,2295,2295,2295,2295,0
|
|
20230725,151100,59686175,2295,2295,2295,2295,0
|
|
20230725,151000,59686175,2295,2285,2295,2285,15
|
|
20230725,150900,59651835,2265,2265,2265,2265,11
|
|
20230725,150800,59626920,2300,2295,2300,2295,4
|
|
20230725,150700,59617735,2295,2265,2295,2265,101
|
|
20230725,150600,59385970,2300,2300,2300,2300,2
|
|
20230725,150500,59381370,2300,2300,2300,2300,0
|
|
20230725,150400,59381370,2300,2300,2300,2300,0
|
|
20230725,150300,59381370,2300,2300,2300,2300,0
|
|
20230725,150200,59381370,2300,2300,2300,2300,0
|
|
20230725,150100,59381370,2300,2265,2300,2265,3
|
|
20230725,150000,59374510,2300,2300,2300,2300,0
|
|
20230725,145900,59374510,2300,2300,2300,2300,0
|
|
20230725,145800,59374510,2300,2300,2300,2300,400
|
|
20230725,145700,58454510,2300,2290,2300,2290,9
|
|
20230725,145600,58433860,2255,2295,2295,2255,115
|
|
20230725,145500,58169985,2295,2295,2295,2295,0
|
|
20230725,145400,58169985,2295,2295,2295,2295,0
|
|
20230725,145300,58169985,2295,2295,2295,2295,0
|
|
20230725,145200,58169985,2295,2295,2295,2295,0
|
|
20230725,145100,58169985,2295,2295,2295,2295,0
|
|
20230725,145000,58169985,2295,2295,2295,2295,0
|
|
20230725,144900,58169985,2295,2295,2295,2295,0
|
|
20230725,144800,58169985,2295,2295,2295,2295,0
|
|
20230725,144700,58169985,2295,2295,2295,2295,0
|
|
20230725,144600,58169985,2295,2285,2295,2285,2
|
|
20230725,144500,58165405,2290,2290,2290,2290,0
|
|
20230725,144400,58165405,2290,2290,2290,2290,1
|
|
20230725,144300,58163115,2280,2280,2280,2280,2
|
|
20230725,144200,58158555,2295,2285,2295,2285,52
|
|
20230725,144100,58039475,2290,2290,2290,2290,45
|
|
20230725,144000,57936425,2290,2290,2290,2290,0
|
|
20230725,143900,57936425,2290,2290,2290,2290,0
|
|
20230725,143800,57936425,2290,2290,2290,2290,0
|
|
20230725,143700,57936425,2290,2290,2290,2290,0
|
|
20230725,143600,57936425,2290,2290,2290,2290,0
|
|
20230725,143500,57936425,2290,2290,2290,2290,0
|
|
20230725,143400,57936425,2290,2290,2290,2290,0
|
|
20230725,143300,57936425,2290,2290,2290,2290,0
|
|
20230725,143200,57936425,2290,2290,2290,2290,0
|
|
20230725,143100,57936425,2290,2290,2290,2290,0
|
|
20230725,143000,57936425,2290,2290,2290,2290,1
|
|
20230725,142900,57934135,2295,2295,2295,2295,0
|
|
20230725,142800,57934135,2295,2295,2295,2295,0
|
|
20230725,142700,57934135,2295,2295,2295,2295,0
|
|
20230725,142600,57934135,2295,2295,2295,2295,0
|
|
20230725,142500,57934135,2295,2295,2295,2295,0
|
|
20230725,142400,57934135,2295,2295,2295,2295,0
|
|
20230725,142300,57934135,2295,2295,2295,2295,0
|
|
20230725,142200,57934135,2295,2295,2295,2295,0
|
|
20230725,142100,57934135,2295,2295,2295,2295,0
|
|
20230725,142000,57934135,2295,2295,2295,2295,0
|
|
20230725,141900,57934135,2295,2295,2295,2295,0
|
|
20230725,141800,57934135,2295,2295,2295,2295,0
|
|
20230725,141700,57934135,2295,2290,2295,2290,11
|
|
20230725,141600,57908940,2290,2290,2290,2290,0
|
|
20230725,141500,57908940,2290,2290,2290,2290,0
|
|
20230725,141400,57908940,2290,2290,2290,2290,0
|
|
20230725,141300,57908940,2290,2290,2290,2290,0
|
|
20230725,141200,57908940,2290,2290,2290,2290,1
|
|
20230725,141100,57906650,2290,2290,2290,2290,0
|
|
20230725,141000,57906650,2290,2290,2290,2290,0
|
|
20230725,140900,57906650,2290,2290,2290,2290,0
|
|
20230725,140800,57906650,2290,2290,2290,2290,0
|
|
20230725,140700,57906650,2290,2290,2290,2290,4
|
|
20230725,140600,57897490,2300,2300,2300,2300,0
|
|
20230725,140500,57897490,2300,2300,2300,2300,0
|
|
20230725,140400,57897490,2300,2280,2300,2280,42
|
|
20230725,140300,57801495,2300,2280,2300,2280,380
|
|
20230725,140200,56930765,2290,2285,2290,2285,160
|
|
20230725,140100,56565160,2280,2280,2280,2280,0
|
|
20230725,140000,56565160,2280,2280,2280,2280,0
|
|
20230725,135900,56565160,2280,2280,2280,2280,0
|
|
20230725,135800,56565160,2280,2280,2280,2280,0
|
|
20230725,135700,56565160,2280,2280,2280,2280,0
|
|
20230725,135600,56565160,2280,2280,2280,2280,0
|
|
20230725,135500,56565160,2280,2280,2280,2280,0
|
|
20230725,135400,56565160,2280,2280,2280,2280,0
|
|
20230725,135300,56565160,2280,2280,2280,2280,1
|
|
20230725,135200,56562880,2285,2280,2285,2280,34
|
|
20230725,135100,56485355,2295,2295,2295,2295,0
|
|
20230725,135000,56485355,2295,2270,2295,2270,350
|
|
20230725,134900,55687940,2270,2255,2270,2255,560
|
|
20230725,134800,54421455,2260,2245,2260,2245,205
|
|
20230725,134700,53961215,2230,2230,2230,2230,0
|
|
20230725,134600,53961215,2230,2240,2240,2230,170
|
|
20230725,134500,53581360,2250,2250,2250,2250,0
|
|
20230725,134400,53581360,2250,2250,2250,2250,0
|
|
20230725,134300,53581360,2250,2250,2250,2250,0
|
|
20230725,134200,53581360,2250,2250,2250,2250,0
|
|
20230725,134100,53581360,2250,2250,2250,2250,0
|
|
20230725,134000,53581360,2250,2250,2250,2250,0
|
|
20230725,133900,53581360,2250,2250,2250,2250,1
|
|
20230725,133800,53579110,2235,2235,2235,2235,0
|
|
20230725,133700,53579110,2235,2240,2240,2235,447
|
|
20230725,133600,52580015,2235,2235,2235,2235,0
|
|
20230725,133500,52580015,2235,2245,2245,2235,596
|
|
20230725,133400,51246620,2255,2255,2255,2255,1
|
|
20230725,133300,51244365,2245,2245,2245,2245,0
|
|
20230725,133200,51244365,2245,2245,2245,2245,0
|
|
20230725,133100,51244365,2245,2245,2245,2245,0
|
|
20230725,133000,51244365,2245,2245,2245,2245,3000
|
|
20230725,132900,44509365,2255,2255,2255,2255,0
|
|
20230725,132800,44509365,2255,2250,2255,2250,34
|
|
20230725,132700,44432860,2250,2250,2250,2250,2
|
|
20230725,132600,44428360,2240,2240,2240,2240,0
|
|
20230725,132500,44428360,2240,2240,2240,2240,0
|
|
20230725,132400,44428360,2240,2240,2240,2240,0
|
|
20230725,132300,44428360,2240,2250,2250,2240,600
|
|
20230725,132200,43083070,2245,2260,2260,2245,300
|
|
20230725,132100,42408050,2295,2295,2295,2295,0
|
|
20230725,132000,42408050,2295,2295,2295,2295,0
|
|
20230725,131900,42408050,2295,2295,2295,2295,0
|
|
20230725,131800,42408050,2295,2295,2295,2295,0
|
|
20230725,131700,42408050,2295,2295,2295,2295,0
|
|
20230725,131600,42408050,2295,2295,2295,2295,0
|
|
20230725,131500,42408050,2295,2295,2295,2295,0
|
|
20230725,131400,42408050,2295,2295,2295,2295,0
|
|
20230725,131300,42408050,2295,2295,2295,2295,0
|
|
20230725,131200,42408050,2295,2295,2295,2295,0
|
|
20230725,131100,42408050,2295,2295,2295,2295,0
|
|
20230725,131000,42408050,2295,2280,2295,2280,55
|
|
20230725,130900,42282290,2255,2255,2255,2255,0
|
|
20230725,130800,42282290,2255,2255,2255,2255,300
|
|
20230725,130700,41605790,2255,2255,2255,2255,0
|
|
20230725,130600,41605790,2255,2265,2265,2255,200
|
|
20230725,130500,41154610,2300,2300,2300,2300,0
|
|
20230725,130400,41154610,2300,2300,2300,2300,0
|
|
20230725,130300,41154610,2300,2300,2300,2300,0
|
|
20230725,130200,41154610,2300,2290,2300,2290,34
|
|
20230725,130100,41076740,2290,2290,2290,2290,0
|
|
20230725,130000,41076740,2290,2290,2290,2290,8
|
|
20230725,125900,41058420,2265,2265,2265,2265,1
|
|
20230725,125800,41056155,2295,2295,2295,2295,0
|
|
20230725,125700,41056155,2295,2295,2295,2295,0
|
|
20230725,125600,41056155,2295,2295,2295,2295,0
|
|
20230725,125500,41056155,2295,2295,2295,2295,11
|
|
20230725,125400,41030910,2290,2290,2290,2290,5
|
|
20230725,125300,41019460,2300,2300,2300,2300,0
|
|
20230725,125200,41019460,2300,2300,2300,2300,0
|
|
20230725,125100,41019460,2300,2300,2300,2300,0
|
|
20230725,125000,41019460,2300,2300,2300,2300,0
|
|
20230725,124900,41019460,2300,2300,2300,2300,0
|
|
20230725,124800,41019460,2300,2300,2300,2300,0
|
|
20230725,124700,41019460,2300,2300,2300,2300,0
|
|
20230725,124600,41019460,2300,2300,2300,2300,0
|
|
20230725,124500,41019460,2300,2300,2300,2300,0
|
|
20230725,124400,41019460,2300,2300,2300,2300,0
|
|
20230725,124300,41019460,2300,2300,2300,2300,0
|
|
20230725,124200,41019460,2300,2300,2300,2300,0
|
|
20230725,124100,41019460,2300,2300,2300,2300,0
|
|
20230725,124000,41019460,2300,2300,2300,2300,0
|
|
20230725,123900,41019460,2300,2300,2300,2300,0
|
|
20230725,123800,41019460,2300,2300,2300,2300,0
|
|
20230725,123700,41019460,2300,2295,2300,2295,250
|
|
20230725,123600,40445680,2295,2295,2295,2295,0
|
|
20230725,123500,40445680,2295,2295,2295,2295,0
|
|
20230725,123400,40445680,2295,2295,2295,2295,0
|
|
20230725,123300,40445680,2295,2295,2295,2295,0
|
|
20230725,123200,40445680,2295,2295,2295,2295,0
|
|
20230725,123100,40445680,2295,2295,2295,2295,0
|
|
20230725,123000,40445680,2295,2295,2295,2295,0
|
|
20230725,122900,40445680,2295,2295,2295,2295,0
|
|
20230725,122800,40445680,2295,2295,2295,2295,0
|
|
20230725,122700,40445680,2295,2295,2295,2295,0
|
|
20230725,122600,40445680,2295,2295,2295,2295,2
|
|
20230725,122500,40441090,2290,2290,2290,2290,0
|
|
20230725,122400,40441090,2290,2290,2290,2290,0
|
|
20230725,122300,40441090,2290,2290,2290,2290,0
|
|
20230725,122200,40441090,2290,2290,2290,2290,0
|
|
20230725,122100,40441090,2290,2290,2290,2290,0
|
|
20230725,122000,40441090,2290,2290,2290,2290,3000
|
|
20230725,121900,33571090,2295,2295,2295,2295,0
|
|
20230725,121800,33571090,2295,2295,2295,2295,0
|
|
20230725,121700,33571090,2295,2295,2295,2295,0
|
|
20230725,121600,33571090,2295,2295,2295,2295,0
|
|
20230725,121500,33571090,2295,2295,2295,2295,0
|
|
20230725,121400,33571090,2295,2295,2295,2295,0
|
|
20230725,121300,33571090,2295,2295,2295,2295,0
|
|
20230725,121200,33571090,2295,2295,2295,2295,0
|
|
20230725,121100,33571090,2295,2295,2295,2295,0
|
|
20230725,121000,33571090,2295,2295,2295,2295,0
|
|
20230725,120900,33571090,2295,2295,2295,2295,0
|
|
20230725,120800,33571090,2295,2295,2295,2295,0
|
|
20230725,120700,33571090,2295,2295,2295,2295,0
|
|
20230725,120600,33571090,2295,2295,2295,2295,0
|
|
20230725,120500,33571090,2295,2295,2295,2295,0
|
|
20230725,120400,33571090,2295,2295,2295,2295,0
|
|
20230725,120300,33571090,2295,2295,2295,2295,0
|
|
20230725,120200,33571090,2295,2295,2295,2295,0
|
|
20230725,120100,33571090,2295,2295,2295,2295,0
|
|
20230725,120000,33571090,2295,2295,2295,2295,0
|
|
20230725,115900,33571090,2295,2295,2295,2295,0
|
|
20230725,115800,33571090,2295,2295,2295,2295,0
|
|
20230725,115700,33571090,2295,2295,2295,2295,0
|
|
20230725,115600,33571090,2295,2290,2295,2290,19
|
|
20230725,115500,33527575,2255,2255,2255,2255,0
|
|
20230725,115400,33527575,2255,2255,2255,2255,165
|
|
20230725,115300,33155500,2300,2300,2300,2300,0
|
|
20230725,115200,33155500,2300,2300,2300,2300,0
|
|
20230725,115100,33155500,2300,2300,2300,2300,0
|
|
20230725,115000,33155500,2300,2300,2300,2300,0
|
|
20230725,114900,33155500,2300,2300,2300,2300,0
|
|
20230725,114800,33155500,2300,2300,2300,2300,0
|
|
20230725,114700,33155500,2300,2300,2300,2300,0
|
|
20230725,114600,33155500,2300,2285,2300,2285,360
|
|
20230725,114500,32329710,2255,2255,2255,2255,0
|
|
20230725,114400,32329710,2255,2255,2255,2255,10
|
|
20230725,114300,32307160,2295,2295,2295,2295,0
|
|
20230725,114200,32307160,2295,2295,2295,2295,0
|
|
20230725,114100,32307160,2295,2295,2295,2295,0
|
|
20230725,114000,32307160,2295,2290,2295,2290,101
|
|
20230725,113900,32075865,2290,2290,2290,2290,1
|
|
20230725,113800,32073575,2295,2295,2295,2295,0
|
|
20230725,113700,32073575,2295,2280,2295,2280,110
|
|
20230725,113600,31822255,2285,2285,2285,2285,0
|
|
20230725,113500,31822255,2285,2285,2285,2285,0
|
|
20230725,113400,31822255,2285,2285,2285,2285,0
|
|
20230725,113300,31822255,2285,2285,2285,2285,0
|
|
20230725,113200,31822255,2285,2270,2285,2270,1000
|
|
20230725,113100,29548900,2270,2270,2270,2270,0
|
|
20230725,113000,29548900,2270,2270,2270,2270,0
|
|
20230725,112900,29548900,2270,2270,2270,2270,0
|
|
20230725,112800,29548900,2270,2270,2270,2270,0
|
|
20230725,112700,29548900,2270,2270,2270,2270,4
|
|
20230725,112600,29539820,2270,2270,2270,2270,0
|
|
20230725,112500,29539820,2270,2270,2270,2270,0
|
|
20230725,112400,29539820,2270,2270,2270,2270,0
|
|
20230725,112300,29539820,2270,2270,2270,2270,0
|
|
20230725,112200,29539820,2270,2270,2270,2270,0
|
|
20230725,112100,29539820,2270,2270,2270,2270,0
|
|
20230725,112000,29539820,2270,2270,2270,2270,0
|
|
20230725,111900,29539820,2270,2270,2270,2270,0
|
|
20230725,111800,29539820,2270,2270,2270,2270,0
|
|
20230725,111700,29539820,2270,2270,2270,2270,0
|
|
20230725,111600,29539820,2270,2270,2270,2270,0
|
|
20230725,111500,29539820,2270,2270,2270,2270,0
|
|
20230725,111400,29539820,2270,2260,2270,2260,110
|
|
20230725,111300,29290715,2260,2260,2260,2260,0
|
|
20230725,111200,29290715,2260,2260,2260,2260,0
|
|
20230725,111100,29290715,2260,2260,2260,2260,0
|
|
20230725,111000,29290715,2260,2260,2260,2260,1
|
|
20230725,110900,29288455,2265,2260,2270,2260,577
|
|
20230725,110800,27982960,2240,2240,2240,2240,0
|
|
20230725,110700,27982960,2240,2240,2240,2240,0
|
|
20230725,110600,27982960,2240,2240,2240,2240,0
|
|
20230725,110500,27982960,2240,2240,2240,2240,1
|
|
20230725,110400,27980720,2260,2260,2260,2260,0
|
|
20230725,110300,27980720,2260,2260,2260,2260,0
|
|
20230725,110200,27980720,2260,2260,2260,2260,0
|
|
20230725,110100,27980720,2260,2260,2260,2260,1
|
|
20230725,110000,27978460,2230,2230,2230,2230,0
|
|
20230725,105900,27978460,2230,2230,2230,2230,0
|
|
20230725,105800,27978460,2230,2245,2245,2230,1221
|
|
20230725,105700,25249645,2250,2250,2250,2250,0
|
|
20230725,105600,25249645,2250,2250,2250,2250,0
|
|
20230725,105500,25249645,2250,2250,2250,2250,350
|
|
20230725,105400,24462145,2260,2260,2260,2260,37
|
|
20230725,105300,24378525,2260,2260,2260,2260,0
|
|
20230725,105200,24378525,2260,2260,2260,2260,0
|
|
20230725,105100,24378525,2260,2260,2260,2260,1
|
|
20230725,105000,24376265,2245,2245,2245,2245,0
|
|
20230725,104900,24376265,2245,2245,2245,2245,44
|
|
20230725,104800,24277485,2235,2260,2260,2235,1989
|
|
20230725,104700,19809480,2280,2280,2280,2280,0
|
|
20230725,104600,19809480,2280,2280,2280,2280,0
|
|
20230725,104500,19809480,2280,2280,2280,2280,0
|
|
20230725,104400,19809480,2280,2280,2280,2280,50
|
|
20230725,104300,19695480,2250,2270,2270,2250,663
|
|
20230725,104200,18201230,2305,2305,2305,2305,0
|
|
20230725,104100,18201230,2305,2305,2305,2305,0
|
|
20230725,104000,18201230,2305,2305,2305,2305,0
|
|
20230725,103900,18201230,2305,2305,2305,2305,0
|
|
20230725,103800,18201230,2305,2305,2305,2305,0
|
|
20230725,103700,18201230,2305,2305,2305,2305,0
|
|
20230725,103600,18201230,2305,2305,2305,2305,0
|
|
20230725,103500,18201230,2305,2305,2305,2305,0
|
|
20230725,103400,18201230,2305,2305,2305,2305,0
|
|
20230725,103300,18201230,2305,2305,2305,2305,0
|
|
20230725,103200,18201230,2305,2305,2305,2305,0
|
|
20230725,103100,18201230,2305,2305,2305,2305,0
|
|
20230725,103000,18201230,2305,2305,2305,2305,0
|
|
20230725,102900,18201230,2305,2305,2305,2305,0
|
|
20230725,102800,18201230,2305,2305,2305,2305,0
|
|
20230725,102700,18201230,2305,2305,2305,2305,0
|
|
20230725,102600,18201230,2305,2305,2305,2305,0
|
|
20230725,102500,18201230,2305,2305,2305,2305,0
|
|
20230725,102400,18201230,2305,2305,2305,2305,0
|
|
20230725,102300,18201230,2305,2305,2305,2305,0
|
|
20230725,102200,18201230,2305,2305,2305,2305,0
|
|
20230725,102100,18201230,2305,2305,2305,2305,0
|
|
20230725,102000,18201230,2305,2305,2305,2305,0
|
|
20230725,101900,18201230,2305,2305,2305,2305,0
|
|
20230725,101800,18201230,2305,2305,2305,2305,0
|
|
20230725,101700,18201230,2305,2305,2305,2305,3
|
|
20230725,101600,18194315,2310,2310,2310,2310,0
|
|
20230725,101500,18194315,2310,2310,2310,2310,0
|
|
20230725,101400,18194315,2310,2310,2310,2310,0
|
|
20230725,101300,18194315,2310,2310,2310,2310,0
|
|
20230725,101200,18194315,2310,2310,2310,2310,0
|
|
20230725,101100,18194315,2310,2310,2310,2310,0
|
|
20230725,101000,18194315,2310,2310,2310,2310,0
|
|
20230725,100900,18194315,2310,2310,2310,2310,0
|
|
20230725,100800,18194315,2310,2305,2310,2305,15
|
|
20230725,100700,18159735,2320,2320,2320,2320,0
|
|
20230725,100600,18159735,2320,2320,2320,2320,0
|
|
20230725,100500,18159735,2320,2320,2320,2320,0
|
|
20230725,100400,18159735,2320,2320,2320,2320,0
|
|
20230725,100300,18159735,2320,2320,2320,2320,0
|
|
20230725,100200,18159735,2320,2320,2320,2320,0
|
|
20230725,100100,18159735,2320,2305,2320,2305,380
|
|
20230725,100000,17283760,2305,2300,2305,2300,2
|
|
20230725,095900,17279155,2305,2305,2305,2305,0
|
|
20230725,095800,17279155,2305,2305,2305,2305,0
|
|
20230725,095700,17279155,2305,2305,2305,2305,0
|
|
20230725,095600,17279155,2305,2290,2305,2285,1141
|
|
20230725,095500,14663635,2290,2290,2290,2290,0
|
|
20230725,095400,14663635,2290,2290,2290,2290,0
|
|
20230725,095300,14663635,2290,2290,2290,2290,0
|
|
20230725,095200,14663635,2290,2290,2290,2290,0
|
|
20230725,095100,14663635,2290,2290,2290,2290,0
|
|
20230725,095000,14663635,2290,2290,2290,2290,0
|
|
20230725,094900,14663635,2290,2290,2290,2290,0
|
|
20230725,094800,14663635,2290,2290,2290,2290,0
|
|
20230725,094700,14663635,2290,2290,2290,2290,0
|
|
20230725,094600,14663635,2290,2290,2290,2290,0
|
|
20230725,094500,14663635,2290,2290,2290,2290,0
|
|
20230725,094400,14663635,2290,2285,2290,2285,10
|
|
20230725,094300,14640780,2290,2290,2290,2290,0
|
|
20230725,094200,14640780,2290,2290,2290,2290,0
|
|
20230725,094100,14640780,2290,2290,2290,2290,0
|
|
20230725,094000,14640780,2290,2275,2290,2275,11
|
|
20230725,093900,14615735,2290,2290,2290,2290,0
|
|
20230725,093800,14615735,2290,2290,2290,2290,0
|
|
20230725,093700,14615735,2290,2290,2290,2290,0
|
|
20230725,093600,14615735,2290,2290,2290,2290,0
|
|
20230725,093500,14615735,2290,2265,2290,2265,44
|
|
20230725,093400,14515685,2255,2255,2255,2255,0
|
|
20230725,093300,14515685,2255,2255,2255,2255,310
|
|
20230725,093200,13816635,2255,2255,2255,2255,0
|
|
20230725,093100,13816635,2255,2255,2255,2255,85
|
|
20230725,093000,13624960,2250,2260,2260,2250,316
|
|
20230725,092900,12912550,2295,2295,2295,2295,0
|
|
20230725,092800,12912550,2295,2295,2295,2295,0
|
|
20230725,092700,12912550,2295,2295,2295,2295,0
|
|
20230725,092600,12912550,2295,2295,2295,2295,0
|
|
20230725,092500,12912550,2295,2295,2295,2295,0
|
|
20230725,092400,12912550,2295,2295,2295,2295,0
|
|
20230725,092300,12912550,2295,2295,2295,2295,0
|
|
20230725,092200,12912550,2295,2280,2295,2280,214
|
|
20230725,092100,12422615,2290,2290,2290,2290,0
|
|
20230725,092000,12422615,2290,2270,2290,2270,405
|
|
20230725,091900,11498745,2270,2270,2270,2270,1
|
|
20230725,091800,11496475,2295,2295,2295,2295,0
|
|
20230725,091700,11496475,2295,2295,2295,2295,0
|
|
20230725,091600,11496475,2295,2295,2295,2295,0
|
|
20230725,091500,11496475,2295,2295,2295,2295,0
|
|
20230725,091400,11496475,2295,2280,2295,2280,45
|
|
20230725,091300,11393770,2240,2250,2250,2240,692
|
|
20230725,091200,9842150,2295,2295,2295,2295,0
|
|
20230725,091100,9842150,2295,2270,2295,2270,280
|
|
20230725,091000,9204345,2275,2280,2280,2275,52
|
|
20230725,090900,9085835,2280,2270,2280,2270,21
|
|
20230725,090800,9038155,2250,2285,2285,2250,719
|
|
20230725,090700,7417540,2315,2330,2330,2255,771
|
|
20230725,090600,5662260,2335,2330,2335,2330,144
|
|
20230725,090500,5326735,2330,2330,2330,2330,1
|
|
20230725,090400,5324405,2275,2330,2365,2275,274
|
|
20230725,090300,4691040,2330,2300,2330,2300,400
|
|
20230725,090200,3768075,2295,2300,2300,2295,542
|
|
20230725,090100,2523975,2305,2305,2305,2305,0
|
|
20230725,090000,2523975,2305,2305,2305,2305,1095
|