634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193100,937320510,3000,3000,3000,3000,10197
|
|
20230725,193000,937320510,3000,3000,3000,3000,0
|
|
20230725,192900,937320510,3000,3000,3000,3000,0
|
|
20230725,192800,937320510,3000,3000,3000,3000,0
|
|
20230725,192700,937320510,3000,3000,3000,3000,0
|
|
20230725,192600,937320510,3000,3000,3000,3000,0
|
|
20230725,192500,937320510,3000,3000,3000,3000,0
|
|
20230725,192400,937320510,3000,3000,3000,3000,0
|
|
20230725,192300,937320510,3000,3000,3000,3000,0
|
|
20230725,192200,937320510,3000,3000,3000,3000,0
|
|
20230725,192100,937320510,3000,3000,3000,3000,0
|
|
20230725,192000,937320510,3000,3000,3000,3000,0
|
|
20230725,191900,937320510,3000,3000,3000,3000,0
|
|
20230725,191800,937320510,3000,3000,3000,3000,0
|
|
20230725,191700,937320510,3000,3000,3000,3000,0
|
|
20230725,191600,937320510,3000,3000,3000,3000,0
|
|
20230725,191500,937320510,3000,3000,3000,3000,0
|
|
20230725,191400,937320510,3000,3000,3000,3000,0
|
|
20230725,191300,937320510,3000,3000,3000,3000,0
|
|
20230725,191200,937320510,3000,3000,3000,3000,0
|
|
20230725,191100,937320510,3000,3000,3000,3000,0
|
|
20230725,191000,937320510,3000,3000,3000,3000,0
|
|
20230725,190900,937320510,3000,3000,3000,3000,0
|
|
20230725,190800,937320510,3000,3000,3000,3000,0
|
|
20230725,190700,937320510,3000,3000,3000,3000,0
|
|
20230725,190600,937320510,3000,3000,3000,3000,0
|
|
20230725,190500,937320510,3000,3000,3000,3000,0
|
|
20230725,190400,937320510,3000,3000,3000,3000,0
|
|
20230725,190300,937320510,3000,3000,3000,3000,0
|
|
20230725,190200,937320510,3000,3000,3000,3000,0
|
|
20230725,190100,937320510,3000,3000,3000,3000,10197
|
|
20230725,190000,937320510,3000,3000,3000,3000,0
|
|
20230725,185900,937320510,3000,3000,3000,3000,0
|
|
20230725,185800,937320510,3000,3000,3000,3000,0
|
|
20230725,185700,937320510,3000,3000,3000,3000,0
|
|
20230725,185600,937320510,3000,3000,3000,3000,0
|
|
20230725,185500,937320510,3000,3000,3000,3000,0
|
|
20230725,185400,937320510,3000,3000,3000,3000,0
|
|
20230725,185300,937320510,3000,3000,3000,3000,0
|
|
20230725,185200,937320510,3000,3000,3000,3000,0
|
|
20230725,185100,937320510,3000,3000,3000,3000,0
|
|
20230725,185000,937320510,3000,3000,3000,3000,0
|
|
20230725,184900,937320510,3000,3000,3000,3000,0
|
|
20230725,184800,937320510,3000,3000,3000,3000,0
|
|
20230725,184700,937320510,3000,3000,3000,3000,0
|
|
20230725,184600,937320510,3000,3000,3000,3000,0
|
|
20230725,184500,937320510,3000,3000,3000,3000,0
|
|
20230725,184400,937320510,3000,3000,3000,3000,0
|
|
20230725,184300,937320510,3000,3000,3000,3000,0
|
|
20230725,184200,937320510,3000,3000,3000,3000,0
|
|
20230725,184100,937320510,3000,3000,3000,3000,0
|
|
20230725,184000,937320510,3000,3000,3000,3000,0
|
|
20230725,183900,937320510,3000,3000,3000,3000,0
|
|
20230725,183800,937320510,3000,3000,3000,3000,0
|
|
20230725,183700,937320510,3000,3000,3000,3000,0
|
|
20230725,183600,937320510,3000,3000,3000,3000,0
|
|
20230725,183500,937320510,3000,3000,3000,3000,0
|
|
20230725,183400,937320510,3000,3000,3000,3000,0
|
|
20230725,183300,937320510,3000,3000,3000,3000,0
|
|
20230725,183200,937320510,3000,3000,3000,3000,0
|
|
20230725,183100,937320510,3000,3000,3000,3000,10197
|
|
20230725,183000,937320510,3000,3000,3000,3000,0
|
|
20230725,182900,937320510,3000,3000,3000,3000,0
|
|
20230725,182800,937320510,3000,3000,3000,3000,0
|
|
20230725,182700,937320510,3000,3000,3000,3000,0
|
|
20230725,182600,937320510,3000,3000,3000,3000,0
|
|
20230725,182500,937320510,3000,3000,3000,3000,0
|
|
20230725,182400,937320510,3000,3000,3000,3000,0
|
|
20230725,182300,937320510,3000,3000,3000,3000,0
|
|
20230725,182200,937320510,3000,3000,3000,3000,0
|
|
20230725,182100,937320510,3000,3000,3000,3000,0
|
|
20230725,182000,937320510,3000,3000,3000,3000,0
|
|
20230725,181900,937320510,3000,3000,3000,3000,0
|
|
20230725,181800,937320510,3000,3000,3000,3000,0
|
|
20230725,181700,937320510,3000,3000,3000,3000,0
|
|
20230725,181600,937320510,3000,3000,3000,3000,0
|
|
20230725,181500,937320510,3000,3000,3000,3000,0
|
|
20230725,181400,937320510,3000,3000,3000,3000,0
|
|
20230725,181300,937320510,3000,3000,3000,3000,0
|
|
20230725,181200,937320510,3000,3000,3000,3000,0
|
|
20230725,181100,937320510,3000,3000,3000,3000,0
|
|
20230725,181000,937320510,3000,3000,3000,3000,0
|
|
20230725,180900,937320510,3000,3000,3000,3000,0
|
|
20230725,180800,937320510,3000,3000,3000,3000,0
|
|
20230725,180700,937320510,3000,3000,3000,3000,0
|
|
20230725,180600,937320510,3000,3000,3000,3000,0
|
|
20230725,180500,937320510,3000,3000,3000,3000,0
|
|
20230725,180400,937320510,3000,3000,3000,3000,0
|
|
20230725,180300,937320510,3000,3000,3000,3000,0
|
|
20230725,180200,937320510,3000,3000,3000,3000,0
|
|
20230725,180100,937320510,3000,3000,3000,3000,10197
|
|
20230725,180000,937320510,3000,3000,3000,3000,0
|
|
20230725,175900,937320510,3000,3000,3000,3000,0
|
|
20230725,175800,937320510,3000,3000,3000,3000,0
|
|
20230725,175700,937320510,3000,3000,3000,3000,0
|
|
20230725,175600,937320510,3000,3000,3000,3000,0
|
|
20230725,175500,937320510,3000,3000,3000,3000,0
|
|
20230725,175400,937320510,3000,3000,3000,3000,0
|
|
20230725,175300,937320510,3000,3000,3000,3000,0
|
|
20230725,175200,937320510,3000,3000,3000,3000,0
|
|
20230725,175100,937320510,3000,3000,3000,3000,0
|
|
20230725,175000,937320510,3000,3000,3000,3000,0
|
|
20230725,174900,937320510,3000,3000,3000,3000,0
|
|
20230725,174800,937320510,3000,3000,3000,3000,0
|
|
20230725,174700,937320510,3000,3000,3000,3000,0
|
|
20230725,174600,937320510,3000,3000,3000,3000,0
|
|
20230725,174500,937320510,3000,3000,3000,3000,0
|
|
20230725,174400,937320510,3000,3000,3000,3000,0
|
|
20230725,174300,937320510,3000,3000,3000,3000,0
|
|
20230725,174200,937320510,3000,3000,3000,3000,0
|
|
20230725,174100,937320510,3000,3000,3000,3000,0
|
|
20230725,174000,937320510,3000,3000,3000,3000,0
|
|
20230725,173900,937320510,3000,3000,3000,3000,0
|
|
20230725,173800,937320510,3000,3000,3000,3000,0
|
|
20230725,173700,937320510,3000,3000,3000,3000,0
|
|
20230725,173600,937320510,3000,3000,3000,3000,0
|
|
20230725,173500,937320510,3000,3000,3000,3000,0
|
|
20230725,173400,937320510,3000,3000,3000,3000,0
|
|
20230725,173300,937320510,3000,3000,3000,3000,0
|
|
20230725,173200,937320510,3000,3000,3000,3000,0
|
|
20230725,173100,937320510,3000,3000,3000,3000,10197
|
|
20230725,173000,937320510,3000,3000,3000,3000,0
|
|
20230725,172900,937320510,3000,3000,3000,3000,0
|
|
20230725,172800,937320510,3000,3000,3000,3000,0
|
|
20230725,172700,937320510,3000,3000,3000,3000,0
|
|
20230725,172600,937320510,3000,3000,3000,3000,0
|
|
20230725,172500,937320510,3000,3000,3000,3000,0
|
|
20230725,172400,937320510,3000,3000,3000,3000,0
|
|
20230725,172300,937320510,3000,3000,3000,3000,0
|
|
20230725,172200,937320510,3000,3000,3000,3000,0
|
|
20230725,172100,937320510,3000,3000,3000,3000,0
|
|
20230725,172000,937320510,3000,3000,3000,3000,0
|
|
20230725,171900,937320510,3000,3000,3000,3000,0
|
|
20230725,171800,937320510,3000,3000,3000,3000,0
|
|
20230725,171700,937320510,3000,3000,3000,3000,0
|
|
20230725,171600,937320510,3000,3000,3000,3000,0
|
|
20230725,171500,937320510,3000,3000,3000,3000,0
|
|
20230725,171400,937320510,3000,3000,3000,3000,0
|
|
20230725,171300,937320510,3000,3000,3000,3000,0
|
|
20230725,171200,937320510,3000,3000,3000,3000,0
|
|
20230725,171100,937320510,3000,3000,3000,3000,0
|
|
20230725,171000,937320510,3000,3000,3000,3000,0
|
|
20230725,170900,937320510,3000,3000,3000,3000,0
|
|
20230725,170800,937320510,3000,3000,3000,3000,0
|
|
20230725,170700,937320510,3000,3000,3000,3000,0
|
|
20230725,170600,937320510,3000,3000,3000,3000,0
|
|
20230725,170500,937320510,3000,3000,3000,3000,0
|
|
20230725,170400,937320510,3000,3000,3000,3000,0
|
|
20230725,170300,937320510,3000,3000,3000,3000,0
|
|
20230725,170200,937320510,3000,3000,3000,3000,0
|
|
20230725,170100,937320510,3000,3000,3000,3000,10197
|
|
20230725,170000,937320510,3000,3000,3000,3000,0
|
|
20230725,165900,937320510,3000,3000,3000,3000,0
|
|
20230725,165800,937320510,3000,3000,3000,3000,0
|
|
20230725,165700,937320510,3000,3000,3000,3000,0
|
|
20230725,165600,937320510,3000,3000,3000,3000,0
|
|
20230725,165500,937320510,3000,3000,3000,3000,0
|
|
20230725,165400,937320510,3000,3000,3000,3000,0
|
|
20230725,165300,937320510,3000,3000,3000,3000,0
|
|
20230725,165200,937320510,3000,3000,3000,3000,0
|
|
20230725,165100,937320510,3000,3000,3000,3000,0
|
|
20230725,165000,937320510,3000,3000,3000,3000,0
|
|
20230725,164900,937320510,3000,3000,3000,3000,0
|
|
20230725,164800,937320510,3000,3000,3000,3000,0
|
|
20230725,164700,937320510,3000,3000,3000,3000,0
|
|
20230725,164600,937320510,3000,3000,3000,3000,0
|
|
20230725,164500,937320510,3000,3000,3000,3000,0
|
|
20230725,164400,937320510,3000,3000,3000,3000,0
|
|
20230725,164300,937320510,3000,3000,3000,3000,0
|
|
20230725,164200,937320510,3000,3000,3000,3000,0
|
|
20230725,164100,937320510,3000,3000,3000,3000,0
|
|
20230725,164000,937320510,3000,3000,3000,3000,0
|
|
20230725,163900,937320510,3000,3000,3000,3000,0
|
|
20230725,163800,937320510,3000,3000,3000,3000,0
|
|
20230725,163700,937320510,3000,3000,3000,3000,0
|
|
20230725,163600,937320510,3000,3000,3000,3000,0
|
|
20230725,163500,937320510,3000,3000,3000,3000,0
|
|
20230725,163400,937320510,3000,3000,3000,3000,0
|
|
20230725,163300,937320510,3000,3000,3000,3000,0
|
|
20230725,163200,937320510,3000,3000,3000,3000,0
|
|
20230725,163100,937320510,3000,3000,3000,3000,10197
|
|
20230725,163000,937320510,3000,3000,3000,3000,0
|
|
20230725,162900,937320510,3000,3000,3000,3000,0
|
|
20230725,162800,937320510,3000,3000,3000,3000,0
|
|
20230725,162700,937320510,3000,3000,3000,3000,0
|
|
20230725,162600,937320510,3000,3000,3000,3000,0
|
|
20230725,162500,937320510,3000,3000,3000,3000,0
|
|
20230725,162400,937320510,3000,3000,3000,3000,0
|
|
20230725,162300,937320510,3000,3000,3000,3000,0
|
|
20230725,162200,937320510,3000,3000,3000,3000,0
|
|
20230725,162100,937320510,3000,3000,3000,3000,0
|
|
20230725,162000,937320510,3000,3000,3000,3000,0
|
|
20230725,161900,937320510,3000,3000,3000,3000,0
|
|
20230725,161800,937320510,3000,3000,3000,3000,0
|
|
20230725,161700,937320510,3000,3000,3000,3000,0
|
|
20230725,161600,937320510,3000,3000,3000,3000,0
|
|
20230725,161500,937320510,3000,3000,3000,3000,0
|
|
20230725,161400,937320510,3000,3000,3000,3000,0
|
|
20230725,161300,937320510,3000,3000,3000,3000,0
|
|
20230725,161200,937320510,3000,3000,3000,3000,0
|
|
20230725,161100,937320510,3000,3000,3000,3000,0
|
|
20230725,161000,937320510,3000,3000,3000,3000,0
|
|
20230725,160900,937320510,3000,3000,3000,3000,0
|
|
20230725,160800,937320510,3000,3000,3000,3000,0
|
|
20230725,160700,937320510,3000,3000,3000,3000,0
|
|
20230725,160600,937320510,3000,3000,3000,3000,0
|
|
20230725,160500,937320510,3000,3000,3000,3000,0
|
|
20230725,160400,937320510,3000,3000,3000,3000,0
|
|
20230725,160300,937320510,3000,3000,3000,3000,0
|
|
20230725,160200,937320510,3000,3000,3000,3000,0
|
|
20230725,160100,937320510,3000,3000,3000,3000,10197
|
|
20230725,160000,937320510,3000,3000,3000,3000,0
|
|
20230725,155900,937320510,3000,3000,3000,3000,0
|
|
20230725,155800,937320510,3000,3000,3000,3000,0
|
|
20230725,155700,937320510,3000,3000,3000,3000,0
|
|
20230725,155600,937320510,3000,3000,3000,3000,0
|
|
20230725,155500,937320510,3000,3000,3000,3000,0
|
|
20230725,155400,937320510,3000,3000,3000,3000,0
|
|
20230725,155300,937320510,3000,3000,3000,3000,0
|
|
20230725,155200,937320510,3000,3000,3000,3000,0
|
|
20230725,155100,937320510,3000,3000,3000,3000,0
|
|
20230725,155000,937320510,3000,3000,3000,3000,0
|
|
20230725,154900,937320510,3000,3000,3000,3000,0
|
|
20230725,154800,937320510,3000,3000,3000,3000,0
|
|
20230725,154700,937320510,3000,3000,3000,3000,0
|
|
20230725,154600,937320510,3000,3000,3000,3000,0
|
|
20230725,154500,937320510,3000,3000,3000,3000,0
|
|
20230725,154400,937320510,3000,3000,3000,3000,0
|
|
20230725,154300,937320510,3000,3000,3000,3000,0
|
|
20230725,154200,937320510,3000,3000,3000,3000,0
|
|
20230725,154100,937320510,3000,3000,3000,3000,0
|
|
20230725,154000,937320510,3000,3000,3000,3000,0
|
|
20230725,153900,937320510,3000,3000,3000,3000,0
|
|
20230725,153800,937320510,3000,3000,3000,3000,0
|
|
20230725,153700,937320510,3000,3000,3000,3000,0
|
|
20230725,153600,937320510,3000,3000,3000,3000,0
|
|
20230725,153500,937320510,3000,3000,3000,3000,0
|
|
20230725,153400,937320510,3000,3000,3000,3000,0
|
|
20230725,153300,937320510,3000,3000,3000,3000,0
|
|
20230725,153200,937320510,3000,3000,3000,3000,0
|
|
20230725,153100,937320510,3000,3000,3000,3000,10197
|
|
20230725,153000,937320510,3000,3000,3000,3000,10197
|
|
20230725,152900,906729510,3005,3005,3005,3005,0
|
|
20230725,152800,906729510,3005,3005,3005,3005,0
|
|
20230725,152700,906729510,3005,3005,3005,3005,0
|
|
20230725,152600,906729510,3005,3005,3005,3005,0
|
|
20230725,152500,906729510,3005,3005,3005,3005,0
|
|
20230725,152400,906729510,3005,3005,3005,3005,0
|
|
20230725,152300,906729510,3005,3005,3005,3005,0
|
|
20230725,152200,906729510,3005,3005,3005,3005,0
|
|
20230725,152100,906729510,3005,3005,3005,3005,0
|
|
20230725,152000,906729510,3005,3005,3005,3005,0
|
|
20230725,151900,906729510,3005,3005,3010,3005,484
|
|
20230725,151800,905273395,3005,3010,3010,3005,72
|
|
20230725,151700,905057025,3005,3010,3010,3005,286
|
|
20230725,151600,904196320,3010,3010,3010,3010,30
|
|
20230725,151500,904106020,3010,3010,3015,3005,813
|
|
20230725,151400,901661950,3010,3010,3010,3010,184
|
|
20230725,151300,901108110,3010,3010,3010,3010,400
|
|
20230725,151200,899904110,3010,3010,3010,3010,479
|
|
20230725,151100,898462320,3010,3010,3010,3010,140
|
|
20230725,151000,898040920,3010,3010,3010,3010,52
|
|
20230725,150900,897884400,3010,3010,3010,3010,63
|
|
20230725,150800,897694770,3015,3015,3015,3015,300
|
|
20230725,150700,896790270,3015,3010,3015,3005,2002
|
|
20230725,150600,890774205,3010,3010,3010,3010,0
|
|
20230725,150500,890774205,3010,3010,3010,3010,61
|
|
20230725,150400,890590595,3010,3015,3015,3010,2000
|
|
20230725,150300,884570580,3010,3015,3015,3010,337
|
|
20230725,150200,883555535,3010,3015,3015,3010,7
|
|
20230725,150100,883534455,3015,3015,3015,3015,30
|
|
20230725,150000,883444005,3015,3015,3015,3010,1383
|
|
20230725,145900,879274495,3015,3010,3015,3010,1607
|
|
20230725,145800,874432425,3005,3010,3010,3005,1579
|
|
20230725,145700,869681635,3010,3010,3010,3005,1039
|
|
20230725,145600,866557745,3010,3005,3010,3005,260
|
|
20230725,145500,865775995,3010,3010,3015,3005,2572
|
|
20230725,145400,858030945,3005,3005,3005,3005,0
|
|
20230725,145300,858030945,3005,3005,3005,3005,0
|
|
20230725,145200,858030945,3005,3010,3010,3005,396
|
|
20230725,145100,856838990,3010,3000,3010,3000,330
|
|
20230725,145000,855848690,3010,3010,3010,3010,98
|
|
20230725,144900,855553710,3000,3005,3005,3000,1502
|
|
20230725,144800,851042270,3010,3010,3010,3010,0
|
|
20230725,144700,851042270,3010,3010,3010,3010,289
|
|
20230725,144600,850172380,3005,3005,3005,3005,0
|
|
20230725,144500,850172380,3005,3010,3010,3005,132
|
|
20230725,144400,849775710,3010,3010,3010,3010,0
|
|
20230725,144300,849775710,3010,3010,3010,3010,21
|
|
20230725,144200,849712500,3010,3010,3010,3010,11
|
|
20230725,144100,849679390,3005,3010,3010,3005,495
|
|
20230725,144000,848190755,3010,3010,3010,3010,100
|
|
20230725,143900,847889755,3005,3005,3005,3005,0
|
|
20230725,143800,847889755,3005,3005,3005,3005,1
|
|
20230725,143700,847886750,3010,3010,3010,3010,34
|
|
20230725,143600,847784410,3005,3015,3015,3000,16560
|
|
20230725,143500,798068600,3015,3015,3015,3015,0
|
|
20230725,143400,798068600,3015,3010,3015,3010,2490
|
|
20230725,143300,790573570,3010,3010,3010,3010,130
|
|
20230725,143200,790182270,3010,3015,3015,3010,508
|
|
20230725,143100,788653175,3015,3010,3015,3010,112
|
|
20230725,143000,788315890,3015,3015,3015,3015,12
|
|
20230725,142900,788279710,3015,3015,3015,3015,0
|
|
20230725,142800,788279710,3015,3015,3015,3015,2454
|
|
20230725,142700,780880900,3020,3020,3020,3020,4648
|
|
20230725,142600,766843940,3020,3025,3025,3020,140
|
|
20230725,142500,766420940,3020,3025,3025,3020,204
|
|
20230725,142400,765804845,3025,3025,3025,3025,1
|
|
20230725,142300,765801820,3020,3025,3025,3020,101
|
|
20230725,142200,765496795,3020,3020,3020,3020,36
|
|
20230725,142100,765388075,3020,3020,3020,3020,500
|
|
20230725,142000,763878075,3025,3025,3025,3020,1111
|
|
20230725,141900,760522800,3025,3025,3025,3025,540
|
|
20230725,141800,758889300,3030,3030,3030,3030,1
|
|
20230725,141700,758886270,3030,3030,3030,3030,0
|
|
20230725,141600,758886270,3030,3030,3030,3030,160
|
|
20230725,141500,758401470,3025,3020,3025,3020,2055
|
|
20230725,141400,752192450,3015,3015,3015,3015,0
|
|
20230725,141300,752192450,3015,3015,3015,3015,0
|
|
20230725,141200,752192450,3015,3015,3015,3015,43
|
|
20230725,141100,752062805,3015,3015,3015,3015,678
|
|
20230725,141000,750018635,3020,3020,3020,3020,0
|
|
20230725,140900,750018635,3020,3020,3020,3020,545
|
|
20230725,140800,748372735,3020,3025,3025,3020,318
|
|
20230725,140700,747411210,3025,3025,3025,3025,2
|
|
20230725,140600,747405160,3030,3030,3030,3030,148
|
|
20230725,140500,746956720,3025,3025,3025,3025,199
|
|
20230725,140400,746354745,3020,3020,3020,3020,1017
|
|
20230725,140300,743283405,3015,3015,3015,3015,600
|
|
20230725,140200,741474405,3015,3020,3020,3015,692
|
|
20230725,140100,739387985,3010,3010,3010,3010,0
|
|
20230725,140000,739387985,3010,3015,3020,3010,288
|
|
20230725,135900,738518320,3010,3010,3010,3010,185
|
|
20230725,135800,737961470,3010,3010,3010,3010,578
|
|
20230725,135700,736221690,3010,3010,3010,3010,1
|
|
20230725,135600,736218680,3005,3010,3010,3005,1871
|
|
20230725,135500,730587175,3010,3010,3010,3010,42
|
|
20230725,135400,730460755,3010,3010,3010,3010,41
|
|
20230725,135300,730337345,3010,3010,3015,3010,228
|
|
20230725,135200,729651015,3010,3010,3010,3010,83
|
|
20230725,135100,729401185,3010,3010,3010,3010,250
|
|
20230725,135000,728648685,3020,3020,3020,3020,1
|
|
20230725,134900,728645665,3010,3010,3010,3010,38
|
|
20230725,134800,728531285,3020,3020,3020,3020,2
|
|
20230725,134700,728525245,3010,3015,3015,3010,11042
|
|
20230725,134600,695276030,3020,3020,3020,3015,3443
|
|
20230725,134500,684878930,3020,3020,3025,3020,358
|
|
20230725,134400,683796405,3020,3020,3020,3020,41
|
|
20230725,134300,683672585,3020,3020,3020,3020,172
|
|
20230725,134200,683153145,3025,3025,3025,3025,16
|
|
20230725,134100,683104745,3025,3025,3025,3025,1
|
|
20230725,134000,683101720,3020,3020,3020,3015,2190
|
|
20230725,133900,676488715,3020,3020,3020,3020,1388
|
|
20230725,133800,672296955,3020,3025,3025,3020,2920
|
|
20230725,133700,663474160,3025,3020,3025,3020,160
|
|
20230725,133600,662990625,3020,3020,3020,3020,3184
|
|
20230725,133500,653374945,3020,3015,3020,3015,145
|
|
20230725,133400,652937455,3015,3015,3015,3015,185
|
|
20230725,133300,652379680,3015,3015,3015,3015,41
|
|
20230725,133200,652256065,3020,3020,3020,3015,203
|
|
20230725,133100,651643215,3020,3015,3020,3015,208
|
|
20230725,133000,651015470,3015,3020,3020,3015,136
|
|
20230725,132900,650605290,3020,3020,3020,3020,17
|
|
20230725,132800,650553950,3020,3020,3020,3020,0
|
|
20230725,132700,650553950,3020,3020,3020,3015,204
|
|
20230725,132600,649938675,3020,3015,3020,3015,812
|
|
20230725,132500,647488610,3015,3015,3015,3015,258
|
|
20230725,132400,646710740,3015,3015,3015,3015,1234
|
|
20230725,132300,642990230,3015,3020,3020,3015,2376
|
|
20230725,132200,635819920,3020,3020,3020,3020,82
|
|
20230725,132100,635572280,3020,3020,3020,3015,234
|
|
20230725,132000,634866380,3020,3020,3020,3020,90
|
|
20230725,131900,634594580,3020,3020,3020,3020,396
|
|
20230725,131800,633398660,3020,3020,3020,3020,783
|
|
20230725,131700,631034000,3015,3020,3020,3015,421
|
|
20230725,131600,629763265,3020,3020,3020,3020,956
|
|
20230725,131500,626876145,3020,3020,3020,3020,1062
|
|
20230725,131400,623668905,3020,3025,3025,3020,295
|
|
20230725,131300,622777995,3025,3015,3025,3015,172
|
|
20230725,131200,622258730,3015,3015,3015,3010,935
|
|
20230725,131100,619439910,3015,3015,3015,3010,130
|
|
20230725,131000,619048550,3015,3010,3015,3010,44
|
|
20230725,130900,618916100,3010,3010,3010,3010,42
|
|
20230725,130800,618789680,3015,3005,3015,3005,254
|
|
20230725,130700,618025405,3000,3005,3005,3000,41
|
|
20230725,130600,617902395,3000,3020,3020,3000,20044
|
|
20230725,130500,557661450,3020,3015,3020,3015,115
|
|
20230725,130400,557314715,3020,3020,3020,3020,208
|
|
20230725,130300,556686555,3015,3015,3015,3015,541
|
|
20230725,130200,555055440,3020,3020,3020,3015,662
|
|
20230725,130100,553058910,3015,3015,3020,3015,185
|
|
20230725,130000,552501130,3015,3015,3015,3015,43
|
|
20230725,125900,552371485,3020,3025,3025,3020,2085
|
|
20230725,125800,546072595,3025,3025,3025,3025,150
|
|
20230725,125700,545618845,3025,3020,3025,3020,202
|
|
20230725,125600,545008745,3020,3020,3020,3020,613
|
|
20230725,125500,543157485,3020,3020,3020,3020,203
|
|
20230725,125400,542544425,3020,3015,3020,3015,673
|
|
20230725,125300,540512115,3015,3015,3015,3015,41
|
|
20230725,125200,540388500,3015,3015,3015,3015,132
|
|
20230725,125100,539990520,3015,3010,3015,3010,487
|
|
20230725,125000,538522675,3010,3015,3015,3010,101
|
|
20230725,124900,538218165,3015,3015,3015,3015,2084
|
|
20230725,124800,531934905,3015,3015,3015,3015,42
|
|
20230725,124700,531808275,3020,3015,3020,3015,82
|
|
20230725,124600,531560840,3020,3015,3020,3015,1567
|
|
20230725,124500,526833910,3015,3020,3020,3015,780
|
|
20230725,124400,524478830,3025,3025,3025,3025,489
|
|
20230725,124300,522999605,3030,3030,3030,3030,0
|
|
20230725,124200,522999605,3030,3030,3030,3030,95
|
|
20230725,124100,522711755,3030,3030,3030,3030,0
|
|
20230725,124000,522711755,3030,3030,3030,3030,310
|
|
20230725,123900,521772455,3025,3025,3045,3025,3748
|
|
20230725,123800,510375820,3025,3020,3025,3020,161
|
|
20230725,123700,509888800,3020,3025,3025,3020,1940
|
|
20230725,123600,504029500,3020,3020,3020,3020,179
|
|
20230725,123500,503488920,3020,3025,3025,3020,72
|
|
20230725,123400,503271330,3020,3025,3025,3020,2641
|
|
20230725,123300,495282510,3025,3025,3025,3025,166
|
|
20230725,123200,494780360,3030,3030,3030,3030,0
|
|
20230725,123100,494780360,3030,3030,3030,3030,20
|
|
20230725,123000,494719760,3030,3030,3030,3030,31
|
|
20230725,122900,494625830,3030,3030,3030,3025,183
|
|
20230725,122800,494072150,3030,3030,3030,3030,498
|
|
20230725,122700,492563210,3030,3030,3030,3030,132
|
|
20230725,122600,492163250,3030,3030,3030,3030,41
|
|
20230725,122500,492039020,3030,3030,3030,3030,82
|
|
20230725,122400,491790560,3030,3030,3030,3030,58
|
|
20230725,122300,491614820,3030,3030,3030,3025,185
|
|
20230725,122200,491054900,3030,3030,3030,3030,1
|
|
20230725,122100,491051870,3030,3030,3040,3030,770
|
|
20230725,122000,488717335,3030,3025,3030,3025,180
|
|
20230725,121900,488172770,3025,3025,3025,3025,42
|
|
20230725,121800,488045720,3030,3030,3030,3030,780
|
|
20230725,121700,485682320,3030,3030,3030,3030,461
|
|
20230725,121600,484285490,3035,3030,3035,3030,1000
|
|
20230725,121500,481250545,3030,3030,3030,3030,330
|
|
20230725,121400,480250645,3025,3030,3030,3025,1205
|
|
20230725,121300,476599870,3030,3030,3030,3030,5426
|
|
20230725,121200,460159090,3035,3035,3035,3035,280
|
|
20230725,121100,459309290,3040,3040,3040,3040,0
|
|
20230725,121000,459309290,3040,3040,3040,3040,0
|
|
20230725,120900,459309290,3040,3040,3040,3040,0
|
|
20230725,120800,459309290,3040,3040,3040,3040,0
|
|
20230725,120700,459309290,3040,3040,3040,3040,0
|
|
20230725,120600,459309290,3040,3040,3040,3040,1
|
|
20230725,120500,459306250,3040,3040,3040,3040,301
|
|
20230725,120400,458391210,3035,3035,3035,3035,13
|
|
20230725,120300,458351755,3035,3035,3035,3035,0
|
|
20230725,120200,458351755,3035,3035,3035,3035,301
|
|
20230725,120100,457438220,3040,3040,3040,3040,40
|
|
20230725,120000,457316620,3040,3040,3040,3040,0
|
|
20230725,115900,457316620,3040,3040,3040,3040,268
|
|
20230725,115800,456501900,3040,3040,3040,3040,0
|
|
20230725,115700,456501900,3040,3040,3040,3035,212
|
|
20230725,115600,455857475,3040,3040,3040,3040,0
|
|
20230725,115500,455857475,3040,3040,3040,3040,30
|
|
20230725,115400,455766275,3040,3040,3040,3040,10
|
|
20230725,115300,455735875,3040,3040,3040,3040,135
|
|
20230725,115200,455325475,3030,3035,3040,3030,1200
|
|
20230725,115100,451679480,3035,3035,3035,3035,81
|
|
20230725,115000,451433645,3040,3035,3040,3035,2501
|
|
20230725,114900,443843105,3035,3035,3035,3035,23
|
|
20230725,114800,443773300,3035,3035,3035,3035,0
|
|
20230725,114700,443773300,3035,3035,3035,3035,0
|
|
20230725,114600,443773300,3035,3040,3040,3035,2511
|
|
20230725,114500,436143275,3045,3045,3045,3045,0
|
|
20230725,114400,436143275,3045,3045,3045,3045,0
|
|
20230725,114300,436143275,3045,3045,3045,3045,644
|
|
20230725,114200,434182295,3045,3045,3045,3045,302
|
|
20230725,114100,433262705,3045,3045,3045,3045,0
|
|
20230725,114000,433262705,3045,3045,3045,3045,69
|
|
20230725,113900,433052600,3050,3050,3050,3045,50
|
|
20230725,113800,432900320,3045,3050,3050,3045,907
|
|
20230725,113700,430138390,3050,3050,3050,3050,4
|
|
20230725,113600,430126190,3045,3045,3045,3045,147
|
|
20230725,113500,429678575,3050,3050,3050,3050,200
|
|
20230725,113400,429068575,3050,3050,3050,3050,634
|
|
20230725,113300,427134875,3050,3050,3050,3050,252
|
|
20230725,113200,426366275,3050,3050,3050,3050,364
|
|
20230725,113100,425256075,3050,3050,3050,3050,5
|
|
20230725,113000,425240825,3050,3050,3050,3050,354
|
|
20230725,112900,424161125,3050,3050,3050,3050,0
|
|
20230725,112800,424161125,3050,3050,3050,3050,301
|
|
20230725,112700,423243075,3050,3050,3050,3050,805
|
|
20230725,112600,420787825,3050,3050,3050,3050,1244
|
|
20230725,112500,416993625,3055,3055,3055,3055,46
|
|
20230725,112400,416853095,3060,3060,3060,3060,300
|
|
20230725,112300,415935095,3055,3055,3055,3055,1150
|
|
20230725,112200,412421845,3055,3055,3060,3055,694
|
|
20230725,112100,410301425,3050,3050,3050,3050,300
|
|
20230725,112000,409386425,3050,3050,3050,3050,0
|
|
20230725,111900,409386425,3050,3050,3050,3050,54
|
|
20230725,111800,409221725,3045,3045,3045,3045,175
|
|
20230725,111700,408688850,3045,3045,3045,3045,974
|
|
20230725,111600,405723020,3050,3050,3050,3050,100
|
|
20230725,111500,405418020,3050,3050,3050,3050,30
|
|
20230725,111400,405326520,3055,3055,3055,3055,0
|
|
20230725,111300,405326520,3055,3055,3055,3055,21
|
|
20230725,111200,405262365,3050,3050,3050,3050,0
|
|
20230725,111100,405262365,3050,3050,3055,3050,2707
|
|
20230725,111000,397005945,3055,3055,3055,3055,79
|
|
20230725,110900,396764600,3050,3050,3050,3050,0
|
|
20230725,110800,396764600,3050,3050,3050,3050,0
|
|
20230725,110700,396764600,3050,3050,3050,3050,400
|
|
20230725,110600,395544600,3055,3055,3055,3055,0
|
|
20230725,110500,395544600,3055,3055,3055,3055,53
|
|
20230725,110400,395382685,3055,3055,3055,3055,0
|
|
20230725,110300,395382685,3055,3055,3055,3055,0
|
|
20230725,110200,395382685,3055,3055,3055,3055,14
|
|
20230725,110100,395339915,3045,3050,3050,3045,136
|
|
20230725,110000,394925120,3050,3050,3050,3050,0
|
|
20230725,105900,394925120,3050,3050,3050,3050,0
|
|
20230725,105800,394925120,3050,3045,3050,3045,856
|
|
20230725,105700,392317940,3045,3040,3045,3040,536
|
|
20230725,105600,390686000,3045,3045,3045,3045,0
|
|
20230725,105500,390686000,3045,3045,3045,3045,10
|
|
20230725,105400,390655550,3040,3040,3040,3040,0
|
|
20230725,105300,390655550,3040,3040,3040,3040,0
|
|
20230725,105200,390655550,3040,3030,3040,3030,2793
|
|
20230725,105100,382176320,3030,3030,3030,3030,1130
|
|
20230725,105000,378752420,3030,3030,3030,3030,1860
|
|
20230725,104900,373116620,3030,3030,3030,3030,520
|
|
20230725,104800,371541020,3035,3035,3035,3035,0
|
|
20230725,104700,371541020,3035,3040,3040,3035,468
|
|
20230725,104600,370119585,3035,3035,3040,3035,1054
|
|
20230725,104500,366920680,3035,3035,3035,3035,1
|
|
20230725,104400,366917645,3030,3040,3040,3030,1002
|
|
20230725,104300,363876730,3040,3040,3040,3040,28
|
|
20230725,104200,363791610,3040,3040,3040,3040,1000
|
|
20230725,104100,360751610,3040,3040,3040,3040,0
|
|
20230725,104000,360751610,3040,3040,3040,3040,3
|
|
20230725,103900,360742490,3030,3040,3040,3030,1604
|
|
20230725,103800,355882330,3040,3045,3045,3035,118
|
|
20230725,103700,355523760,3045,3040,3045,3040,77
|
|
20230725,103600,355289345,3040,3040,3040,3040,555
|
|
20230725,103500,353602145,3030,3030,3030,3030,387
|
|
20230725,103400,352429535,3035,3035,3035,3035,27
|
|
20230725,103300,352347590,3040,3030,3040,3030,535
|
|
20230725,103200,350721600,3030,3040,3040,3030,5332
|
|
20230725,103100,334543225,3045,3045,3045,3045,44
|
|
20230725,103000,334409245,3045,3045,3045,3045,166
|
|
20230725,102900,333903775,3045,3045,3045,3045,6
|
|
20230725,102800,333885505,3045,3040,3045,3040,186
|
|
20230725,102700,333320020,3045,3045,3045,3045,1030
|
|
20230725,102600,330183670,3045,3050,3050,3045,389
|
|
20230725,102500,328998830,3040,3040,3040,3040,0
|
|
20230725,102400,328998830,3040,3040,3040,3040,44
|
|
20230725,102300,328865070,3040,3050,3050,3040,51
|
|
20230725,102200,328709780,3050,3055,3060,3050,219
|
|
20230725,102100,328039810,3050,3050,3050,3050,23
|
|
20230725,102000,327969660,3050,3050,3050,3050,0
|
|
20230725,101900,327969660,3050,3050,3055,3050,109
|
|
20230725,101800,327637205,3050,3050,3050,3050,0
|
|
20230725,101700,327637205,3050,3050,3050,3050,20
|
|
20230725,101600,327576205,3050,3050,3050,3050,13
|
|
20230725,101500,327536555,3050,3060,3060,3050,551
|
|
20230725,101400,325855995,3060,3060,3060,3060,10
|
|
20230725,101300,325825395,3060,3060,3060,3060,50
|
|
20230725,101200,325672395,3060,3060,3060,3060,465
|
|
20230725,101100,324249495,3060,3060,3060,3060,2248
|
|
20230725,101000,317370615,3060,3055,3060,3050,1818
|
|
20230725,100900,311823220,3055,3050,3055,3035,1455
|
|
20230725,100800,307401060,3050,3050,3050,3050,0
|
|
20230725,100700,307401060,3050,3050,3050,3050,300
|
|
20230725,100600,306486060,3050,3050,3050,3050,3
|
|
20230725,100500,306476910,3050,3050,3050,3050,0
|
|
20230725,100400,306476910,3050,3050,3050,3050,1600
|
|
20230725,100300,301596910,3065,3050,3065,3050,1324
|
|
20230725,100200,297542375,3050,3040,3050,3035,2938
|
|
20230725,100100,288591690,3035,3040,3040,3035,1002
|
|
20230725,100000,285546105,3040,3040,3040,3040,1462
|
|
20230725,095900,281101625,3025,3025,3025,3025,0
|
|
20230725,095800,281101625,3025,3030,3030,3025,229
|
|
20230725,095700,280408600,3030,3025,3035,3025,913
|
|
20230725,095600,277641795,3025,3020,3025,3020,168
|
|
20230725,095500,277134400,3020,3015,3020,3015,66
|
|
20230725,095400,276935285,3015,3015,3025,3015,82
|
|
20230725,095300,276688045,3010,3020,3025,3010,2067
|
|
20230725,095200,270448855,3015,3015,3015,3015,53
|
|
20230725,095100,270289060,3020,3010,3020,3010,2176
|
|
20230725,095000,263732440,3005,3015,3015,3000,13503
|
|
20230725,094900,223124520,3015,3030,3030,3015,5072
|
|
20230725,094800,207818015,3025,3025,3025,3025,1094
|
|
20230725,094700,204508665,3025,3030,3030,3025,910
|
|
20230725,094600,201755905,3025,3030,3035,3025,838
|
|
20230725,094500,199215135,3030,3025,3030,3025,818
|
|
20230725,094400,196740600,3025,3030,3035,3025,1871
|
|
20230725,094300,191075735,3030,3025,3030,3020,1254
|
|
20230725,094200,187282010,3025,3035,3040,3025,4480
|
|
20230725,094100,173703315,3040,3050,3050,3040,583
|
|
20230725,094000,171929420,3050,3045,3050,3045,152
|
|
20230725,093900,171466015,3050,3050,3050,3050,227
|
|
20230725,093800,170773665,3055,3050,3055,3050,43
|
|
20230725,093700,170642490,3050,3055,3055,3045,120
|
|
20230725,093600,170276980,3055,3050,3055,3050,114
|
|
20230725,093500,169929275,3050,3050,3050,3050,102
|
|
20230725,093400,169618175,3050,3050,3050,3045,1691
|
|
20230725,093300,164468130,3045,3045,3045,3040,210
|
|
20230725,093200,163829180,3040,3045,3045,3040,86
|
|
20230725,093100,163567410,3050,3050,3050,3050,10
|
|
20230725,093000,163536910,3050,3050,3050,3050,121
|
|
20230725,092900,163167860,3055,3050,3055,3050,22
|
|
20230725,092800,163100700,3050,3065,3065,3035,1637
|
|
20230725,092700,158117405,3065,3080,3085,3065,1521
|
|
20230725,092600,153433380,3085,3085,3085,3085,110
|
|
20230725,092500,153094030,3090,3085,3090,3085,206
|
|
20230725,092400,152458020,3085,3090,3090,3085,325
|
|
20230725,092300,151453895,3090,3075,3090,3075,481
|
|
20230725,092200,149970845,3075,3085,3085,3075,656
|
|
20230725,092100,147952085,3090,3090,3090,3090,0
|
|
20230725,092000,147952085,3090,3090,3090,3085,511
|
|
20230725,091900,146373260,3090,3090,3090,3090,122
|
|
20230725,091800,145996280,3100,3075,3100,3070,372
|
|
20230725,091700,144852055,3075,3070,3110,3070,4400
|
|
20230725,091600,131291755,3040,3060,3070,3040,3014
|
|
20230725,091500,122076480,3050,3070,3070,3050,1349
|
|
20230725,091400,117947230,3070,3070,3070,3030,2531
|
|
20230725,091300,110247000,3070,3050,3070,3050,2700
|
|
20230725,091200,101976010,3015,3045,3050,3015,2258
|
|
20230725,091100,95114465,3045,3020,3050,3020,3161
|
|
20230725,091000,85536795,3015,3015,3015,3015,950
|
|
20230725,090900,82672545,3015,3020,3020,3015,833
|
|
20230725,090800,80158285,3020,3020,3030,3020,486
|
|
20230725,090700,78689205,3020,3020,3020,3015,762
|
|
20230725,090600,76389465,3025,3020,3025,3020,1054
|
|
20230725,090500,73206115,3020,3050,3050,3020,3136
|
|
20230725,090400,63722890,3025,3025,3025,3020,8361
|
|
20230725,090300,38472575,3020,3050,3050,3020,7732
|
|
20230725,090200,15057915,3050,3070,3070,3040,1094
|
|
20230725,090100,11714430,3075,3080,3080,3070,1319
|
|
20230725,090000,7661625,3085,3050,3085,3050,2502
|