660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195700,467763390,3565,3565,3565,3565,3077
|
|
20230725,195600,467763390,3565,3565,3565,3565,0
|
|
20230725,195500,467763390,3565,3565,3565,3565,0
|
|
20230725,195400,467763390,3565,3565,3565,3565,0
|
|
20230725,195300,467763390,3565,3565,3565,3565,0
|
|
20230725,195200,467763390,3565,3565,3565,3565,0
|
|
20230725,195100,467763390,3565,3565,3565,3565,0
|
|
20230725,195000,467763390,3565,3565,3565,3565,0
|
|
20230725,194900,467763390,3565,3565,3565,3565,0
|
|
20230725,194800,467763390,3565,3565,3565,3565,0
|
|
20230725,194700,467763390,3565,3565,3565,3565,0
|
|
20230725,194600,467763390,3565,3565,3565,3565,0
|
|
20230725,194500,467763390,3565,3565,3565,3565,0
|
|
20230725,194400,467763390,3565,3565,3565,3565,0
|
|
20230725,194300,467763390,3565,3565,3565,3565,0
|
|
20230725,194200,467763390,3565,3565,3565,3565,0
|
|
20230725,194100,467763390,3565,3565,3565,3565,0
|
|
20230725,194000,467763390,3565,3565,3565,3565,0
|
|
20230725,193900,467763390,3565,3565,3565,3565,0
|
|
20230725,193800,467763390,3565,3565,3565,3565,0
|
|
20230725,193700,467763390,3565,3565,3565,3565,0
|
|
20230725,193600,467763390,3565,3565,3565,3565,0
|
|
20230725,193500,467763390,3565,3565,3565,3565,0
|
|
20230725,193400,467763390,3565,3565,3565,3565,0
|
|
20230725,193300,467763390,3565,3565,3565,3565,0
|
|
20230725,193200,467763390,3565,3565,3565,3565,0
|
|
20230725,193100,467763390,3565,3565,3565,3565,0
|
|
20230725,193000,467763390,3565,3565,3565,3565,0
|
|
20230725,192900,467763390,3565,3565,3565,3565,0
|
|
20230725,192800,467763390,3565,3565,3565,3565,0
|
|
20230725,192700,467763390,3565,3565,3565,3565,3077
|
|
20230725,192600,467763390,3565,3565,3565,3565,0
|
|
20230725,192500,467763390,3565,3565,3565,3565,0
|
|
20230725,192400,467763390,3565,3565,3565,3565,0
|
|
20230725,192300,467763390,3565,3565,3565,3565,0
|
|
20230725,192200,467763390,3565,3565,3565,3565,0
|
|
20230725,192100,467763390,3565,3565,3565,3565,0
|
|
20230725,192000,467763390,3565,3565,3565,3565,0
|
|
20230725,191900,467763390,3565,3565,3565,3565,0
|
|
20230725,191800,467763390,3565,3565,3565,3565,0
|
|
20230725,191700,467763390,3565,3565,3565,3565,0
|
|
20230725,191600,467763390,3565,3565,3565,3565,0
|
|
20230725,191500,467763390,3565,3565,3565,3565,0
|
|
20230725,191400,467763390,3565,3565,3565,3565,0
|
|
20230725,191300,467763390,3565,3565,3565,3565,0
|
|
20230725,191200,467763390,3565,3565,3565,3565,0
|
|
20230725,191100,467763390,3565,3565,3565,3565,0
|
|
20230725,191000,467763390,3565,3565,3565,3565,0
|
|
20230725,190900,467763390,3565,3565,3565,3565,0
|
|
20230725,190800,467763390,3565,3565,3565,3565,0
|
|
20230725,190700,467763390,3565,3565,3565,3565,0
|
|
20230725,190600,467763390,3565,3565,3565,3565,0
|
|
20230725,190500,467763390,3565,3565,3565,3565,0
|
|
20230725,190400,467763390,3565,3565,3565,3565,0
|
|
20230725,190300,467763390,3565,3565,3565,3565,0
|
|
20230725,190200,467763390,3565,3565,3565,3565,0
|
|
20230725,190100,467763390,3565,3565,3565,3565,0
|
|
20230725,190000,467763390,3565,3565,3565,3565,0
|
|
20230725,185900,467763390,3565,3565,3565,3565,0
|
|
20230725,185800,467763390,3565,3565,3565,3565,0
|
|
20230725,185700,467763390,3565,3565,3565,3565,3077
|
|
20230725,185600,467763390,3565,3565,3565,3565,0
|
|
20230725,185500,467763390,3565,3565,3565,3565,0
|
|
20230725,185400,467763390,3565,3565,3565,3565,0
|
|
20230725,185300,467763390,3565,3565,3565,3565,0
|
|
20230725,185200,467763390,3565,3565,3565,3565,0
|
|
20230725,185100,467763390,3565,3565,3565,3565,0
|
|
20230725,185000,467763390,3565,3565,3565,3565,0
|
|
20230725,184900,467763390,3565,3565,3565,3565,0
|
|
20230725,184800,467763390,3565,3565,3565,3565,0
|
|
20230725,184700,467763390,3565,3565,3565,3565,0
|
|
20230725,184600,467763390,3565,3565,3565,3565,0
|
|
20230725,184500,467763390,3565,3565,3565,3565,0
|
|
20230725,184400,467763390,3565,3565,3565,3565,0
|
|
20230725,184300,467763390,3565,3565,3565,3565,0
|
|
20230725,184200,467763390,3565,3565,3565,3565,0
|
|
20230725,184100,467763390,3565,3565,3565,3565,0
|
|
20230725,184000,467763390,3565,3565,3565,3565,0
|
|
20230725,183900,467763390,3565,3565,3565,3565,0
|
|
20230725,183800,467763390,3565,3565,3565,3565,0
|
|
20230725,183700,467763390,3565,3565,3565,3565,0
|
|
20230725,183600,467763390,3565,3565,3565,3565,0
|
|
20230725,183500,467763390,3565,3565,3565,3565,0
|
|
20230725,183400,467763390,3565,3565,3565,3565,0
|
|
20230725,183300,467763390,3565,3565,3565,3565,0
|
|
20230725,183200,467763390,3565,3565,3565,3565,0
|
|
20230725,183100,467763390,3565,3565,3565,3565,0
|
|
20230725,183000,467763390,3565,3565,3565,3565,0
|
|
20230725,182900,467763390,3565,3565,3565,3565,0
|
|
20230725,182800,467763390,3565,3565,3565,3565,0
|
|
20230725,182700,467763390,3565,3565,3565,3565,3077
|
|
20230725,182600,467763390,3565,3565,3565,3565,0
|
|
20230725,182500,467763390,3565,3565,3565,3565,0
|
|
20230725,182400,467763390,3565,3565,3565,3565,0
|
|
20230725,182300,467763390,3565,3565,3565,3565,0
|
|
20230725,182200,467763390,3565,3565,3565,3565,0
|
|
20230725,182100,467763390,3565,3565,3565,3565,0
|
|
20230725,182000,467763390,3565,3565,3565,3565,0
|
|
20230725,181900,467763390,3565,3565,3565,3565,0
|
|
20230725,181800,467763390,3565,3565,3565,3565,0
|
|
20230725,181700,467763390,3565,3565,3565,3565,0
|
|
20230725,181600,467763390,3565,3565,3565,3565,0
|
|
20230725,181500,467763390,3565,3565,3565,3565,0
|
|
20230725,181400,467763390,3565,3565,3565,3565,0
|
|
20230725,181300,467763390,3565,3565,3565,3565,0
|
|
20230725,181200,467763390,3565,3565,3565,3565,0
|
|
20230725,181100,467763390,3565,3565,3565,3565,0
|
|
20230725,181000,467763390,3565,3565,3565,3565,0
|
|
20230725,180900,467763390,3565,3565,3565,3565,0
|
|
20230725,180800,467763390,3565,3565,3565,3565,0
|
|
20230725,180700,467763390,3565,3565,3565,3565,0
|
|
20230725,180600,467763390,3565,3565,3565,3565,0
|
|
20230725,180500,467763390,3565,3565,3565,3565,0
|
|
20230725,180400,467763390,3565,3565,3565,3565,0
|
|
20230725,180300,467763390,3565,3565,3565,3565,0
|
|
20230725,180200,467763390,3565,3565,3565,3565,0
|
|
20230725,180100,467763390,3565,3565,3565,3565,0
|
|
20230725,180000,467763390,3565,3565,3565,3565,0
|
|
20230725,175900,467763390,3565,3565,3565,3565,0
|
|
20230725,175800,467763390,3565,3565,3565,3565,0
|
|
20230725,175700,467763390,3565,3565,3565,3565,3077
|
|
20230725,175600,467763390,3565,3565,3565,3565,0
|
|
20230725,175500,467763390,3565,3565,3565,3565,0
|
|
20230725,175400,467763390,3565,3565,3565,3565,0
|
|
20230725,175300,467763390,3565,3565,3565,3565,0
|
|
20230725,175200,467763390,3565,3565,3565,3565,0
|
|
20230725,175100,467763390,3565,3565,3565,3565,0
|
|
20230725,175000,467763390,3565,3565,3565,3565,0
|
|
20230725,174900,467763390,3565,3565,3565,3565,0
|
|
20230725,174800,467763390,3565,3565,3565,3565,0
|
|
20230725,174700,467763390,3565,3565,3565,3565,0
|
|
20230725,174600,467763390,3565,3565,3565,3565,0
|
|
20230725,174500,467763390,3565,3565,3565,3565,0
|
|
20230725,174400,467763390,3565,3565,3565,3565,0
|
|
20230725,174300,467763390,3565,3565,3565,3565,0
|
|
20230725,174200,467763390,3565,3565,3565,3565,0
|
|
20230725,174100,467763390,3565,3565,3565,3565,0
|
|
20230725,174000,467763390,3565,3565,3565,3565,0
|
|
20230725,173900,467763390,3565,3565,3565,3565,0
|
|
20230725,173800,467763390,3565,3565,3565,3565,0
|
|
20230725,173700,467763390,3565,3565,3565,3565,0
|
|
20230725,173600,467763390,3565,3565,3565,3565,0
|
|
20230725,173500,467763390,3565,3565,3565,3565,0
|
|
20230725,173400,467763390,3565,3565,3565,3565,0
|
|
20230725,173300,467763390,3565,3565,3565,3565,0
|
|
20230725,173200,467763390,3565,3565,3565,3565,0
|
|
20230725,173100,467763390,3565,3565,3565,3565,0
|
|
20230725,173000,467763390,3565,3565,3565,3565,0
|
|
20230725,172900,467763390,3565,3565,3565,3565,0
|
|
20230725,172800,467763390,3565,3565,3565,3565,0
|
|
20230725,172700,467763390,3565,3565,3565,3565,3077
|
|
20230725,172600,467763390,3565,3565,3565,3565,0
|
|
20230725,172500,467763390,3565,3565,3565,3565,0
|
|
20230725,172400,467763390,3565,3565,3565,3565,0
|
|
20230725,172300,467763390,3565,3565,3565,3565,0
|
|
20230725,172200,467763390,3565,3565,3565,3565,0
|
|
20230725,172100,467763390,3565,3565,3565,3565,0
|
|
20230725,172000,467763390,3565,3565,3565,3565,0
|
|
20230725,171900,467763390,3565,3565,3565,3565,0
|
|
20230725,171800,467763390,3565,3565,3565,3565,0
|
|
20230725,171700,467763390,3565,3565,3565,3565,0
|
|
20230725,171600,467763390,3565,3565,3565,3565,0
|
|
20230725,171500,467763390,3565,3565,3565,3565,0
|
|
20230725,171400,467763390,3565,3565,3565,3565,0
|
|
20230725,171300,467763390,3565,3565,3565,3565,0
|
|
20230725,171200,467763390,3565,3565,3565,3565,0
|
|
20230725,171100,467763390,3565,3565,3565,3565,0
|
|
20230725,171000,467763390,3565,3565,3565,3565,0
|
|
20230725,170900,467763390,3565,3565,3565,3565,0
|
|
20230725,170800,467763390,3565,3565,3565,3565,0
|
|
20230725,170700,467763390,3565,3565,3565,3565,0
|
|
20230725,170600,467763390,3565,3565,3565,3565,0
|
|
20230725,170500,467763390,3565,3565,3565,3565,0
|
|
20230725,170400,467763390,3565,3565,3565,3565,0
|
|
20230725,170300,467763390,3565,3565,3565,3565,0
|
|
20230725,170200,467763390,3565,3565,3565,3565,0
|
|
20230725,170100,467763390,3565,3565,3565,3565,0
|
|
20230725,170000,467763390,3565,3565,3565,3565,0
|
|
20230725,165900,467763390,3565,3565,3565,3565,0
|
|
20230725,165800,467763390,3565,3565,3565,3565,0
|
|
20230725,165700,467763390,3565,3565,3565,3565,3077
|
|
20230725,165600,467763390,3565,3565,3565,3565,0
|
|
20230725,165500,467763390,3565,3565,3565,3565,0
|
|
20230725,165400,467763390,3565,3565,3565,3565,0
|
|
20230725,165300,467763390,3565,3565,3565,3565,0
|
|
20230725,165200,467763390,3565,3565,3565,3565,0
|
|
20230725,165100,467763390,3565,3565,3565,3565,0
|
|
20230725,165000,467763390,3565,3565,3565,3565,0
|
|
20230725,164900,467763390,3565,3565,3565,3565,0
|
|
20230725,164800,467763390,3565,3565,3565,3565,0
|
|
20230725,164700,467763390,3565,3565,3565,3565,0
|
|
20230725,164600,467763390,3565,3565,3565,3565,0
|
|
20230725,164500,467763390,3565,3565,3565,3565,0
|
|
20230725,164400,467763390,3565,3565,3565,3565,0
|
|
20230725,164300,467763390,3565,3565,3565,3565,0
|
|
20230725,164200,467763390,3565,3565,3565,3565,0
|
|
20230725,164100,467763390,3565,3565,3565,3565,0
|
|
20230725,164000,467763390,3565,3565,3565,3565,0
|
|
20230725,163900,467763390,3565,3565,3565,3565,0
|
|
20230725,163800,467763390,3565,3565,3565,3565,0
|
|
20230725,163700,467763390,3565,3565,3565,3565,0
|
|
20230725,163600,467763390,3565,3565,3565,3565,0
|
|
20230725,163500,467763390,3565,3565,3565,3565,0
|
|
20230725,163400,467763390,3565,3565,3565,3565,0
|
|
20230725,163300,467763390,3565,3565,3565,3565,0
|
|
20230725,163200,467763390,3565,3565,3565,3565,0
|
|
20230725,163100,467763390,3565,3565,3565,3565,0
|
|
20230725,163000,467763390,3565,3565,3565,3565,0
|
|
20230725,162900,467763390,3565,3565,3565,3565,0
|
|
20230725,162800,467763390,3565,3565,3565,3565,0
|
|
20230725,162700,467763390,3565,3565,3565,3565,3077
|
|
20230725,162600,467763390,3565,3565,3565,3565,0
|
|
20230725,162500,467763390,3565,3565,3565,3565,0
|
|
20230725,162400,467763390,3565,3565,3565,3565,0
|
|
20230725,162300,467763390,3565,3565,3565,3565,0
|
|
20230725,162200,467763390,3565,3565,3565,3565,0
|
|
20230725,162100,467763390,3565,3565,3565,3565,0
|
|
20230725,162000,467763390,3565,3565,3565,3565,0
|
|
20230725,161900,467763390,3565,3565,3565,3565,0
|
|
20230725,161800,467763390,3565,3565,3565,3565,0
|
|
20230725,161700,467763390,3565,3565,3565,3565,0
|
|
20230725,161600,467763390,3565,3565,3565,3565,0
|
|
20230725,161500,467763390,3565,3565,3565,3565,0
|
|
20230725,161400,467763390,3565,3565,3565,3565,0
|
|
20230725,161300,467763390,3565,3565,3565,3565,0
|
|
20230725,161200,467763390,3565,3565,3565,3565,0
|
|
20230725,161100,467763390,3565,3565,3565,3565,0
|
|
20230725,161000,467763390,3565,3565,3565,3565,0
|
|
20230725,160900,467763390,3565,3565,3565,3565,0
|
|
20230725,160800,467763390,3565,3565,3565,3565,0
|
|
20230725,160700,467763390,3565,3565,3565,3565,0
|
|
20230725,160600,467763390,3565,3565,3565,3565,0
|
|
20230725,160500,467763390,3565,3565,3565,3565,0
|
|
20230725,160400,467763390,3565,3565,3565,3565,0
|
|
20230725,160300,467763390,3565,3565,3565,3565,0
|
|
20230725,160200,467763390,3565,3565,3565,3565,0
|
|
20230725,160100,467763390,3565,3565,3565,3565,0
|
|
20230725,160000,467763390,3565,3565,3565,3565,0
|
|
20230725,155900,467763390,3565,3565,3565,3565,0
|
|
20230725,155800,467763390,3565,3565,3565,3565,0
|
|
20230725,155700,467763390,3565,3565,3565,3565,3077
|
|
20230725,155600,467763390,3565,3565,3565,3565,0
|
|
20230725,155500,467763390,3565,3565,3565,3565,0
|
|
20230725,155400,467763390,3565,3565,3565,3565,0
|
|
20230725,155300,467763390,3565,3565,3565,3565,0
|
|
20230725,155200,467763390,3565,3565,3565,3565,0
|
|
20230725,155100,467763390,3565,3565,3565,3565,0
|
|
20230725,155000,467763390,3565,3565,3565,3565,0
|
|
20230725,154900,467763390,3565,3565,3565,3565,0
|
|
20230725,154800,467763390,3565,3565,3565,3565,0
|
|
20230725,154700,467763390,3565,3565,3565,3565,0
|
|
20230725,154600,467763390,3565,3565,3565,3565,0
|
|
20230725,154500,467763390,3565,3565,3565,3565,0
|
|
20230725,154400,467763390,3565,3565,3565,3565,0
|
|
20230725,154300,467763390,3565,3565,3565,3565,0
|
|
20230725,154200,467763390,3565,3565,3565,3565,0
|
|
20230725,154100,467763390,3565,3565,3565,3565,0
|
|
20230725,154000,467763390,3565,3565,3565,3565,0
|
|
20230725,153900,467763390,3565,3565,3565,3565,0
|
|
20230725,153800,467763390,3565,3565,3565,3565,0
|
|
20230725,153700,467763390,3565,3565,3565,3565,0
|
|
20230725,153600,467763390,3565,3565,3565,3565,0
|
|
20230725,153500,467763390,3565,3565,3565,3565,0
|
|
20230725,153400,467763390,3565,3565,3565,3565,0
|
|
20230725,153300,467763390,3565,3565,3565,3565,0
|
|
20230725,153200,467763390,3565,3565,3565,3565,0
|
|
20230725,153100,467763390,3565,3565,3565,3565,0
|
|
20230725,153000,467763390,3565,3565,3565,3565,3077
|
|
20230725,152900,456793885,3565,3565,3565,3565,0
|
|
20230725,152800,456793885,3565,3565,3565,3565,0
|
|
20230725,152700,456793885,3565,3565,3565,3565,0
|
|
20230725,152600,456793885,3565,3565,3565,3565,0
|
|
20230725,152500,456793885,3565,3565,3565,3565,0
|
|
20230725,152400,456793885,3565,3565,3565,3565,0
|
|
20230725,152300,456793885,3565,3565,3565,3565,0
|
|
20230725,152200,456793885,3565,3565,3565,3565,0
|
|
20230725,152100,456793885,3565,3565,3565,3565,0
|
|
20230725,152000,456793885,3565,3565,3565,3565,0
|
|
20230725,151900,456793885,3565,3565,3565,3565,1148
|
|
20230725,151800,452701265,3565,3575,3585,3565,75
|
|
20230725,151700,452433730,3565,3565,3565,3565,1
|
|
20230725,151600,452430165,3565,3580,3585,3565,112
|
|
20230725,151500,452028890,3585,3585,3585,3585,0
|
|
20230725,151400,452028890,3585,3555,3585,3550,166
|
|
20230725,151300,451438850,3560,3565,3585,3560,398
|
|
20230725,151200,450020330,3585,3585,3585,3585,9
|
|
20230725,151100,449988065,3605,3605,3605,3605,0
|
|
20230725,151000,449988065,3605,3565,3605,3565,376
|
|
20230725,150900,448638150,3570,3560,3570,3560,124
|
|
20230725,150800,448196200,3560,3565,3565,3560,23
|
|
20230725,150700,448114315,3570,3565,3570,3560,614
|
|
20230725,150600,445927765,3575,3565,3575,3565,23
|
|
20230725,150500,445845705,3580,3580,3580,3580,0
|
|
20230725,150400,445845705,3580,3580,3580,3580,301
|
|
20230725,150300,444768125,3580,3585,3585,3580,3
|
|
20230725,150200,444757375,3560,3565,3565,3560,100
|
|
20230725,150100,444400955,3565,3565,3565,3565,2
|
|
20230725,150000,444393825,3560,3560,3560,3560,2
|
|
20230725,145900,444386705,3610,3610,3610,3610,0
|
|
20230725,145800,444386705,3610,3610,3610,3610,0
|
|
20230725,145700,444386705,3610,3610,3610,3610,0
|
|
20230725,145600,444386705,3610,3565,3610,3565,300
|
|
20230725,145500,443310705,3550,3550,3550,3550,230
|
|
20230725,145400,442494205,3550,3550,3550,3550,0
|
|
20230725,145300,442494205,3550,3550,3550,3550,46
|
|
20230725,145200,442330905,3560,3560,3560,3560,0
|
|
20230725,145100,442330905,3560,3555,3560,3555,501
|
|
20230725,145000,440549845,3555,3555,3555,3555,20
|
|
20230725,144900,440478745,3555,3555,3555,3555,550
|
|
20230725,144800,438523495,3555,3555,3555,3555,0
|
|
20230725,144700,438523495,3555,3555,3555,3555,30
|
|
20230725,144600,438416845,3555,3555,3555,3555,1
|
|
20230725,144500,438413290,3560,3555,3560,3555,341
|
|
20230725,144400,437200535,3560,3560,3560,3560,0
|
|
20230725,144300,437200535,3560,3560,3560,3560,0
|
|
20230725,144200,437200535,3560,3545,3560,3545,797
|
|
20230725,144100,434366765,3545,3550,3550,3545,434
|
|
20230725,144000,432827795,3555,3550,3555,3550,61
|
|
20230725,143900,432611050,3545,3545,3545,3545,0
|
|
20230725,143800,432611050,3545,3555,3560,3545,614
|
|
20230725,143700,430431905,3560,3555,3560,3550,281
|
|
20230725,143600,429433035,3555,3555,3555,3555,0
|
|
20230725,143500,429433035,3555,3550,3555,3550,191
|
|
20230725,143400,428754035,3555,3555,3555,3555,5
|
|
20230725,143300,428736260,3555,3555,3555,3555,7
|
|
20230725,143200,428711375,3555,3550,3555,3545,6149
|
|
20230725,143100,406852835,3555,3550,3555,3550,29
|
|
20230725,143000,406749810,3560,3560,3560,3560,0
|
|
20230725,142900,406749810,3560,3555,3560,3555,400
|
|
20230725,142800,405325830,3560,3560,3560,3560,114
|
|
20230725,142700,404919990,3565,3565,3565,3565,0
|
|
20230725,142600,404919990,3565,3565,3565,3565,0
|
|
20230725,142500,404919990,3565,3565,3565,3565,7
|
|
20230725,142400,404895035,3545,3545,3545,3545,0
|
|
20230725,142300,404895035,3545,3550,3550,3545,500
|
|
20230725,142200,403121835,3545,3545,3545,3545,0
|
|
20230725,142100,403121835,3545,3545,3545,3545,0
|
|
20230725,142000,403121835,3545,3545,3545,3545,0
|
|
20230725,141900,403121835,3545,3560,3560,3545,6372
|
|
20230725,141800,380514515,3570,3570,3570,3570,0
|
|
20230725,141700,380514515,3570,3570,3570,3570,0
|
|
20230725,141600,380514515,3570,3560,3570,3560,19
|
|
20230725,141500,380446790,3560,3555,3560,3555,529
|
|
20230725,141400,378566190,3550,3550,3550,3550,0
|
|
20230725,141300,378566190,3550,3555,3555,3550,444
|
|
20230725,141200,376988665,3555,3565,3565,3555,62
|
|
20230725,141100,376768055,3555,3565,3565,3555,528
|
|
20230725,141000,374886465,3565,3565,3565,3565,15
|
|
20230725,140900,374832990,3565,3565,3565,3565,9
|
|
20230725,140800,374800905,3570,3570,3570,3565,209
|
|
20230725,140700,374054810,3570,3565,3570,3565,54
|
|
20230725,140600,373862295,3565,3565,3565,3565,1
|
|
20230725,140500,373858730,3575,3575,3575,3575,85
|
|
20230725,140400,373554855,3575,3575,3575,3575,1
|
|
20230725,140300,373551280,3570,3570,3570,3570,12
|
|
20230725,140200,373508440,3565,3565,3565,3565,0
|
|
20230725,140100,373508440,3565,3570,3570,3565,111
|
|
20230725,140000,373112225,3570,3560,3570,3560,238
|
|
20230725,135900,372262580,3555,3555,3555,3555,1
|
|
20230725,135800,372259025,3555,3565,3575,3550,8471
|
|
20230725,135700,342126960,3565,3575,3575,3565,4774
|
|
20230725,135600,325097550,3580,3580,3580,3580,0
|
|
20230725,135500,325097550,3580,3575,3580,3575,3
|
|
20230725,135400,325086815,3580,3580,3580,3580,1
|
|
20230725,135300,325083235,3580,3580,3580,3580,0
|
|
20230725,135200,325083235,3580,3580,3580,3580,0
|
|
20230725,135100,325083235,3580,3580,3580,3580,0
|
|
20230725,135000,325083235,3580,3580,3580,3580,0
|
|
20230725,134900,325083235,3580,3580,3580,3580,0
|
|
20230725,134800,325083235,3580,3580,3580,3580,1
|
|
20230725,134700,325079655,3580,3580,3580,3580,124
|
|
20230725,134600,324635735,3580,3580,3580,3580,1
|
|
20230725,134500,324632155,3580,3580,3580,3580,0
|
|
20230725,134400,324632155,3580,3580,3580,3580,0
|
|
20230725,134300,324632155,3580,3580,3580,3580,0
|
|
20230725,134200,324632155,3580,3580,3580,3580,0
|
|
20230725,134100,324632155,3580,3580,3580,3580,0
|
|
20230725,134000,324632155,3580,3580,3580,3580,0
|
|
20230725,133900,324632155,3580,3580,3580,3580,0
|
|
20230725,133800,324632155,3580,3580,3580,3580,0
|
|
20230725,133700,324632155,3580,3585,3585,3580,65
|
|
20230725,133600,324399405,3580,3580,3580,3580,0
|
|
20230725,133500,324399405,3580,3580,3580,3580,0
|
|
20230725,133400,324399405,3580,3580,3580,3580,0
|
|
20230725,133300,324399405,3580,3580,3580,3580,0
|
|
20230725,133200,324399405,3580,3580,3580,3580,1
|
|
20230725,133100,324395825,3595,3595,3595,3595,1
|
|
20230725,133000,324392230,3570,3570,3570,3570,0
|
|
20230725,132900,324392230,3570,3570,3570,3570,0
|
|
20230725,132800,324392230,3570,3590,3590,3570,1821
|
|
20230725,132700,317871770,3590,3590,3590,3590,10
|
|
20230725,132600,317835870,3595,3595,3595,3595,10
|
|
20230725,132500,317799920,3585,3585,3585,3585,0
|
|
20230725,132400,317799920,3585,3585,3585,3585,640
|
|
20230725,132300,315505520,3585,3590,3590,3585,141
|
|
20230725,132200,314999870,3585,3590,3590,3585,111
|
|
20230725,132100,314601685,3585,3585,3585,3585,2
|
|
20230725,132000,314594515,3590,3590,3590,3590,2
|
|
20230725,131900,314587335,3585,3585,3585,3585,70
|
|
20230725,131800,314336385,3585,3585,3585,3585,1877
|
|
20230725,131700,307607340,3585,3585,3600,3585,37
|
|
20230725,131600,307474670,3585,3585,3600,3585,45
|
|
20230725,131500,307313295,3585,3585,3585,3585,100
|
|
20230725,131400,306954795,3585,3585,3585,3585,0
|
|
20230725,131300,306954795,3585,3590,3590,3585,282
|
|
20230725,131200,305942475,3590,3590,3590,3590,67
|
|
20230725,131100,305701945,3590,3585,3590,3585,308
|
|
20230725,131000,304596415,3590,3585,3590,3585,173
|
|
20230725,130900,303975560,3590,3590,3590,3590,866
|
|
20230725,130800,300866620,3590,3595,3595,3590,310
|
|
20230725,130700,299753670,3595,3595,3595,3595,300
|
|
20230725,130600,298675170,3590,3590,3590,3590,0
|
|
20230725,130500,298675170,3590,3600,3600,3590,5173
|
|
20230725,130400,280068505,3600,3610,3610,3600,3163
|
|
20230725,130300,268666500,3610,3610,3610,3610,2
|
|
20230725,130200,268659280,3610,3615,3615,3610,12
|
|
20230725,130100,268615910,3610,3610,3610,3610,47
|
|
20230725,130000,268446240,3605,3605,3605,3605,0
|
|
20230725,125900,268446240,3605,3605,3605,3605,1
|
|
20230725,125800,268442635,3605,3605,3605,3605,2
|
|
20230725,125700,268435425,3605,3610,3610,3605,26
|
|
20230725,125600,268341655,3610,3605,3610,3605,32
|
|
20230725,125500,268226290,3605,3605,3610,3605,458
|
|
20230725,125400,266573650,3610,3605,3610,3605,400
|
|
20230725,125300,265130300,3605,3610,3610,3605,3088
|
|
20230725,125200,253983165,3615,3615,3615,3615,111
|
|
20230725,125100,253581900,3615,3615,3615,3615,0
|
|
20230725,125000,253581900,3615,3615,3615,3615,0
|
|
20230725,124900,253581900,3615,3615,3615,3615,12
|
|
20230725,124800,253538520,3615,3615,3615,3615,11
|
|
20230725,124700,253498755,3615,3615,3615,3615,311
|
|
20230725,124600,252374490,3615,3615,3615,3615,6
|
|
20230725,124500,252352800,3615,3615,3615,3615,11
|
|
20230725,124400,252313035,3615,3615,3615,3615,170
|
|
20230725,124300,251698485,3615,3620,3620,3615,127
|
|
20230725,124200,251239265,3620,3620,3620,3620,0
|
|
20230725,124100,251239265,3620,3620,3620,3620,0
|
|
20230725,124000,251239265,3620,3620,3620,3620,0
|
|
20230725,123900,251239265,3620,3620,3620,3620,0
|
|
20230725,123800,251239265,3620,3620,3620,3620,0
|
|
20230725,123700,251239265,3620,3620,3620,3620,1
|
|
20230725,123600,251235645,3610,3615,3615,3610,1113
|
|
20230725,123500,247214440,3615,3615,3615,3615,0
|
|
20230725,123400,247214440,3615,3615,3615,3615,0
|
|
20230725,123300,247214440,3615,3615,3615,3615,0
|
|
20230725,123200,247214440,3615,3615,3615,3615,0
|
|
20230725,123100,247214440,3615,3615,3615,3615,0
|
|
20230725,123000,247214440,3615,3620,3620,3615,200
|
|
20230725,122900,246491395,3620,3620,3620,3620,0
|
|
20230725,122800,246491395,3620,3620,3620,3620,0
|
|
20230725,122700,246491395,3620,3620,3620,3620,0
|
|
20230725,122600,246491395,3620,3620,3620,3620,0
|
|
20230725,122500,246491395,3620,3620,3620,3620,0
|
|
20230725,122400,246491395,3620,3620,3620,3620,103
|
|
20230725,122300,246118535,3630,3630,3630,3630,0
|
|
20230725,122200,246118535,3630,3630,3630,3630,0
|
|
20230725,122100,246118535,3630,3630,3630,3630,0
|
|
20230725,122000,246118535,3630,3630,3630,3630,0
|
|
20230725,121900,246118535,3630,3630,3630,3630,2
|
|
20230725,121800,246111275,3620,3620,3620,3620,121
|
|
20230725,121700,245673255,3620,3620,3620,3620,0
|
|
20230725,121600,245673255,3620,3620,3620,3620,0
|
|
20230725,121500,245673255,3620,3620,3620,3620,0
|
|
20230725,121400,245673255,3620,3620,3620,3620,55
|
|
20230725,121300,245474155,3620,3620,3620,3620,0
|
|
20230725,121200,245474155,3620,3630,3630,3620,479
|
|
20230725,121100,243737890,3630,3630,3630,3630,18
|
|
20230725,121000,243672550,3625,3625,3625,3625,1
|
|
20230725,120900,243668925,3625,3625,3625,3625,1
|
|
20230725,120800,243665300,3630,3630,3630,3630,32
|
|
20230725,120700,243549140,3630,3630,3630,3630,0
|
|
20230725,120600,243549140,3630,3630,3630,3630,0
|
|
20230725,120500,243549140,3630,3630,3630,3630,13
|
|
20230725,120400,243501950,3620,3620,3620,3620,0
|
|
20230725,120300,243501950,3620,3620,3620,3620,1
|
|
20230725,120200,243498330,3620,3620,3620,3620,1
|
|
20230725,120100,243494710,3630,3630,3630,3630,0
|
|
20230725,120000,243494710,3630,3630,3630,3630,0
|
|
20230725,115900,243494710,3630,3630,3630,3630,0
|
|
20230725,115800,243494710,3630,3630,3630,3630,0
|
|
20230725,115700,243494710,3630,3630,3630,3630,0
|
|
20230725,115600,243494710,3630,3630,3630,3630,0
|
|
20230725,115500,243494710,3630,3630,3630,3630,0
|
|
20230725,115400,243494710,3630,3630,3630,3630,0
|
|
20230725,115300,243494710,3630,3630,3630,3630,87
|
|
20230725,115200,243178900,3630,3630,3630,3630,270
|
|
20230725,115100,242198800,3620,3620,3620,3620,0
|
|
20230725,115000,242198800,3620,3620,3620,3620,0
|
|
20230725,114900,242198800,3620,3620,3620,3620,3
|
|
20230725,114800,242187940,3630,3630,3630,3630,0
|
|
20230725,114700,242187940,3630,3630,3630,3630,0
|
|
20230725,114600,242187940,3630,3630,3630,3630,0
|
|
20230725,114500,242187940,3630,3630,3630,3630,1
|
|
20230725,114400,242184310,3630,3630,3630,3630,0
|
|
20230725,114300,242184310,3630,3630,3630,3630,0
|
|
20230725,114200,242184310,3630,3630,3630,3630,5
|
|
20230725,114100,242166160,3630,3630,3630,3630,0
|
|
20230725,114000,242166160,3630,3630,3630,3630,0
|
|
20230725,113900,242166160,3630,3630,3630,3630,0
|
|
20230725,113800,242166160,3630,3630,3630,3630,2
|
|
20230725,113700,242158900,3615,3615,3615,3615,0
|
|
20230725,113600,242158900,3615,3615,3615,3615,0
|
|
20230725,113500,242158900,3615,3615,3615,3615,0
|
|
20230725,113400,242158900,3615,3615,3615,3615,0
|
|
20230725,113300,242158900,3615,3630,3630,3615,214
|
|
20230725,113200,241383580,3630,3630,3630,3630,2
|
|
20230725,113100,241376320,3630,3630,3630,3630,5
|
|
20230725,113000,241358170,3610,3650,3650,3610,12628
|
|
20230725,112900,195716480,3650,3650,3650,3650,628
|
|
20230725,112800,193424280,3650,3660,3665,3650,32
|
|
20230725,112700,193307055,3665,3660,3665,3660,146
|
|
20230725,112600,192771975,3665,3660,3665,3660,9
|
|
20230725,112500,192739025,3650,3650,3650,3650,0
|
|
20230725,112400,192739025,3650,3650,3650,3650,0
|
|
20230725,112300,192739025,3650,3650,3650,3650,11
|
|
20230725,112200,192698875,3660,3665,3665,3660,4
|
|
20230725,112100,192684230,3660,3650,3660,3650,8
|
|
20230725,112000,192654960,3650,3650,3650,3650,0
|
|
20230725,111900,192654960,3650,3655,3655,3650,273
|
|
20230725,111800,191658505,3650,3650,3650,3650,0
|
|
20230725,111700,191658505,3650,3650,3650,3650,0
|
|
20230725,111600,191658505,3650,3650,3650,3650,1
|
|
20230725,111500,191654855,3665,3665,3665,3665,0
|
|
20230725,111400,191654855,3665,3665,3665,3665,0
|
|
20230725,111300,191654855,3665,3665,3665,3665,0
|
|
20230725,111200,191654855,3665,3665,3665,3665,0
|
|
20230725,111100,191654855,3665,3660,3665,3650,177
|
|
20230725,111000,191006620,3665,3665,3665,3665,27
|
|
20230725,110900,190907665,3665,3665,3665,3665,0
|
|
20230725,110800,190907665,3665,3665,3665,3665,0
|
|
20230725,110700,190907665,3665,3665,3665,3665,0
|
|
20230725,110600,190907665,3665,3665,3665,3665,1
|
|
20230725,110500,190904000,3665,3665,3665,3665,7
|
|
20230725,110400,190878345,3660,3660,3660,3660,21
|
|
20230725,110300,190801485,3665,3665,3665,3665,557
|
|
20230725,110200,188760080,3665,3665,3665,3665,21
|
|
20230725,110100,188683115,3665,3665,3665,3665,0
|
|
20230725,110000,188683115,3665,3660,3665,3660,9
|
|
20230725,105900,188650170,3660,3660,3660,3660,0
|
|
20230725,105800,188650170,3660,3660,3660,3660,2688
|
|
20230725,105700,178812090,3660,3660,3660,3660,21
|
|
20230725,105600,178735230,3665,3660,3665,3660,119
|
|
20230725,105500,178299190,3660,3660,3660,3660,467
|
|
20230725,105400,176589970,3660,3660,3660,3660,69
|
|
20230725,105300,176337430,3660,3660,3660,3660,2
|
|
20230725,105200,176330110,3660,3660,3660,3660,94
|
|
20230725,105100,175986070,3660,3640,3660,3640,1866
|
|
20230725,105000,169171855,3640,3630,3640,3630,714
|
|
20230725,104900,166572945,3630,3615,3630,3615,91
|
|
20230725,104800,166243665,3615,3615,3615,3615,3
|
|
20230725,104700,166232820,3615,3615,3615,3615,900
|
|
20230725,104600,162979320,3610,3610,3610,3610,176
|
|
20230725,104500,162343960,3610,3605,3610,3605,181
|
|
20230725,104400,161691450,3605,3610,3610,3605,189
|
|
20230725,104300,161009195,3610,3620,3620,3610,85
|
|
20230725,104200,160702270,3610,3620,3620,3610,230
|
|
20230725,104100,159871870,3610,3615,3615,3610,2000
|
|
20230725,104000,152651820,3630,3630,3630,3630,0
|
|
20230725,103900,152651820,3630,3630,3630,3630,2
|
|
20230725,103800,152644560,3610,3610,3610,3610,0
|
|
20230725,103700,152644560,3610,3615,3615,3610,700
|
|
20230725,103600,150116000,3615,3615,3615,3615,320
|
|
20230725,103500,148959200,3615,3615,3615,3615,0
|
|
20230725,103400,148959200,3615,3615,3615,3615,0
|
|
20230725,103300,148959200,3615,3620,3620,3615,500
|
|
20230725,103200,147151200,3630,3630,3630,3630,12
|
|
20230725,103100,147107640,3615,3620,3620,3615,858
|
|
20230725,103000,144004110,3620,3620,3620,3620,0
|
|
20230725,102900,144004110,3620,3620,3620,3620,0
|
|
20230725,102800,144004110,3620,3620,3620,3620,520
|
|
20230725,102700,142121710,3620,3620,3620,3620,200
|
|
20230725,102600,141397710,3620,3625,3625,3620,930
|
|
20230725,102500,138027120,3620,3620,3620,3620,1
|
|
20230725,102400,138023500,3620,3620,3620,3620,0
|
|
20230725,102300,138023500,3620,3620,3620,3620,47
|
|
20230725,102200,137853360,3620,3620,3620,3620,101
|
|
20230725,102100,137487740,3620,3620,3620,3620,965
|
|
20230725,102000,133994440,3620,3630,3630,3620,3776
|
|
20230725,101900,120298860,3650,3630,3650,3630,502
|
|
20230725,101800,118476575,3635,3645,3645,3635,771
|
|
20230725,101700,115673490,3645,3635,3645,3635,120
|
|
20230725,101600,115236290,3640,3640,3640,3640,283
|
|
20230725,101500,114206170,3650,3645,3650,3645,2
|
|
20230725,101400,114198875,3640,3640,3640,3640,1
|
|
20230725,101300,114195235,3645,3645,3645,3645,0
|
|
20230725,101200,114195235,3645,3645,3645,3645,0
|
|
20230725,101100,114195235,3645,3645,3645,3645,13
|
|
20230725,101000,114147850,3645,3645,3645,3645,0
|
|
20230725,100900,114147850,3645,3645,3645,3645,0
|
|
20230725,100800,114147850,3645,3645,3645,3645,2
|
|
20230725,100700,114140560,3645,3645,3645,3645,1
|
|
20230725,100600,114136915,3645,3645,3645,3645,1
|
|
20230725,100500,114133270,3645,3650,3650,3645,31
|
|
20230725,100400,114020125,3645,3645,3645,3645,2
|
|
20230725,100300,114012835,3640,3640,3640,3640,0
|
|
20230725,100200,114012835,3640,3640,3640,3640,1
|
|
20230725,100100,114009195,3650,3650,3650,3650,10
|
|
20230725,100000,113972695,3640,3640,3640,3640,0
|
|
20230725,095900,113972695,3640,3645,3645,3640,160
|
|
20230725,095800,113390245,3645,3645,3645,3645,0
|
|
20230725,095700,113390245,3645,3645,3645,3645,544
|
|
20230725,095600,111407365,3645,3645,3645,3645,0
|
|
20230725,095500,111407365,3645,3645,3645,3645,0
|
|
20230725,095400,111407365,3645,3645,3645,3645,5
|
|
20230725,095300,111389140,3645,3645,3645,3645,10
|
|
20230725,095200,111352690,3645,3645,3645,3645,0
|
|
20230725,095100,111352690,3645,3640,3645,3640,3
|
|
20230725,095000,111341765,3635,3635,3635,3635,0
|
|
20230725,094900,111341765,3635,3635,3635,3635,81
|
|
20230725,094800,111047330,3635,3635,3635,3635,101
|
|
20230725,094700,110680195,3635,3635,3635,3635,0
|
|
20230725,094600,110680195,3635,3635,3635,3635,0
|
|
20230725,094500,110680195,3635,3635,3635,3635,0
|
|
20230725,094400,110680195,3635,3635,3635,3635,40
|
|
20230725,094300,110534795,3650,3650,3650,3650,0
|
|
20230725,094200,110534795,3650,3650,3650,3650,0
|
|
20230725,094100,110534795,3650,3650,3650,3650,8
|
|
20230725,094000,110505595,3650,3655,3655,3650,595
|
|
20230725,093900,108331345,3650,3650,3650,3650,11
|
|
20230725,093800,108291195,3650,3650,3650,3650,5
|
|
20230725,093700,108272945,3650,3650,3650,3650,51
|
|
20230725,093600,108086795,3630,3630,3630,3630,0
|
|
20230725,093500,108086795,3630,3630,3630,3630,0
|
|
20230725,093400,108086795,3630,3655,3655,3630,405
|
|
20230725,093300,106614120,3655,3640,3655,3640,8
|
|
20230725,093200,106584910,3630,3630,3630,3630,1933
|
|
20230725,093100,99568120,3630,3630,3630,3630,21
|
|
20230725,093000,99491890,3630,3645,3645,3630,1741
|
|
20230725,092900,93161970,3650,3650,3650,3650,334
|
|
20230725,092800,91942870,3655,3655,3655,3655,116
|
|
20230725,092700,91518890,3660,3660,3660,3660,12
|
|
20230725,092600,91474970,3665,3660,3665,3660,653
|
|
20230725,092500,89082490,3665,3665,3665,3665,0
|
|
20230725,092400,89082490,3665,3665,3665,3665,341
|
|
20230725,092300,87832725,3665,3665,3665,3665,0
|
|
20230725,092200,87832725,3665,3660,3665,3660,135
|
|
20230725,092100,87338125,3655,3650,3655,3650,332
|
|
20230725,092000,86125495,3645,3645,3645,3645,10
|
|
20230725,091900,86089045,3645,3640,3645,3625,1453
|
|
20230725,091800,80813635,3645,3695,3695,3645,3384
|
|
20230725,091700,68424010,3695,3695,3695,3695,0
|
|
20230725,091600,68424010,3695,3695,3700,3695,1334
|
|
20230725,091500,63490550,3700,3670,3700,3670,2853
|
|
20230725,091400,52941180,3660,3655,3660,3655,182
|
|
20230725,091300,52275960,3645,3645,3645,3645,0
|
|
20230725,091200,52275960,3645,3645,3645,3645,0
|
|
20230725,091100,52275960,3645,3655,3655,3645,636
|
|
20230725,091000,49954515,3650,3655,3655,3650,742
|
|
20230725,090900,47245520,3655,3665,3665,3655,680
|
|
20230725,090800,44756120,3695,3695,3695,3695,100
|
|
20230725,090700,44386620,3695,3695,3700,3670,1707
|
|
20230725,090600,38093110,3700,3690,3700,3690,510
|
|
20230725,090500,36208410,3695,3680,3695,3680,337
|
|
20230725,090400,34968160,3680,3645,3680,3645,5582
|
|
20230725,090300,14578510,3645,3645,3645,3645,1556
|
|
20230725,090200,8906890,3645,3645,3645,3645,48
|
|
20230725,090100,8731930,3645,3645,3645,3645,60
|
|
20230725,090000,8513230,3625,3625,3625,3605,2356
|