646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194300,278062260,2640,2640,2640,2640,6820
|
|
20230725,194200,278062260,2640,2640,2640,2640,0
|
|
20230725,194100,278062260,2640,2640,2640,2640,0
|
|
20230725,194000,278062260,2640,2640,2640,2640,0
|
|
20230725,193900,278062260,2640,2640,2640,2640,0
|
|
20230725,193800,278062260,2640,2640,2640,2640,0
|
|
20230725,193700,278062260,2640,2640,2640,2640,0
|
|
20230725,193600,278062260,2640,2640,2640,2640,0
|
|
20230725,193500,278062260,2640,2640,2640,2640,0
|
|
20230725,193400,278062260,2640,2640,2640,2640,0
|
|
20230725,193300,278062260,2640,2640,2640,2640,0
|
|
20230725,193200,278062260,2640,2640,2640,2640,0
|
|
20230725,193100,278062260,2640,2640,2640,2640,0
|
|
20230725,193000,278062260,2640,2640,2640,2640,0
|
|
20230725,192900,278062260,2640,2640,2640,2640,0
|
|
20230725,192800,278062260,2640,2640,2640,2640,0
|
|
20230725,192700,278062260,2640,2640,2640,2640,0
|
|
20230725,192600,278062260,2640,2640,2640,2640,0
|
|
20230725,192500,278062260,2640,2640,2640,2640,0
|
|
20230725,192400,278062260,2640,2640,2640,2640,0
|
|
20230725,192300,278062260,2640,2640,2640,2640,0
|
|
20230725,192200,278062260,2640,2640,2640,2640,0
|
|
20230725,192100,278062260,2640,2640,2640,2640,0
|
|
20230725,192000,278062260,2640,2640,2640,2640,0
|
|
20230725,191900,278062260,2640,2640,2640,2640,0
|
|
20230725,191800,278062260,2640,2640,2640,2640,0
|
|
20230725,191700,278062260,2640,2640,2640,2640,0
|
|
20230725,191600,278062260,2640,2640,2640,2640,0
|
|
20230725,191500,278062260,2640,2640,2640,2640,0
|
|
20230725,191400,278062260,2640,2640,2640,2640,0
|
|
20230725,191300,278062260,2640,2640,2640,2640,6820
|
|
20230725,191200,278062260,2640,2640,2640,2640,0
|
|
20230725,191100,278062260,2640,2640,2640,2640,0
|
|
20230725,191000,278062260,2640,2640,2640,2640,0
|
|
20230725,190900,278062260,2640,2640,2640,2640,0
|
|
20230725,190800,278062260,2640,2640,2640,2640,0
|
|
20230725,190700,278062260,2640,2640,2640,2640,0
|
|
20230725,190600,278062260,2640,2640,2640,2640,0
|
|
20230725,190500,278062260,2640,2640,2640,2640,0
|
|
20230725,190400,278062260,2640,2640,2640,2640,0
|
|
20230725,190300,278062260,2640,2640,2640,2640,0
|
|
20230725,190200,278062260,2640,2640,2640,2640,0
|
|
20230725,190100,278062260,2640,2640,2640,2640,0
|
|
20230725,190000,278062260,2640,2640,2640,2640,0
|
|
20230725,185900,278062260,2640,2640,2640,2640,0
|
|
20230725,185800,278062260,2640,2640,2640,2640,0
|
|
20230725,185700,278062260,2640,2640,2640,2640,0
|
|
20230725,185600,278062260,2640,2640,2640,2640,0
|
|
20230725,185500,278062260,2640,2640,2640,2640,0
|
|
20230725,185400,278062260,2640,2640,2640,2640,0
|
|
20230725,185300,278062260,2640,2640,2640,2640,0
|
|
20230725,185200,278062260,2640,2640,2640,2640,0
|
|
20230725,185100,278062260,2640,2640,2640,2640,0
|
|
20230725,185000,278062260,2640,2640,2640,2640,0
|
|
20230725,184900,278062260,2640,2640,2640,2640,0
|
|
20230725,184800,278062260,2640,2640,2640,2640,0
|
|
20230725,184700,278062260,2640,2640,2640,2640,0
|
|
20230725,184600,278062260,2640,2640,2640,2640,0
|
|
20230725,184500,278062260,2640,2640,2640,2640,0
|
|
20230725,184400,278062260,2640,2640,2640,2640,0
|
|
20230725,184300,278062260,2640,2640,2640,2640,6820
|
|
20230725,184200,278062260,2640,2640,2640,2640,0
|
|
20230725,184100,278062260,2640,2640,2640,2640,0
|
|
20230725,184000,278062260,2640,2640,2640,2640,0
|
|
20230725,183900,278062260,2640,2640,2640,2640,0
|
|
20230725,183800,278062260,2640,2640,2640,2640,0
|
|
20230725,183700,278062260,2640,2640,2640,2640,0
|
|
20230725,183600,278062260,2640,2640,2640,2640,0
|
|
20230725,183500,278062260,2640,2640,2640,2640,0
|
|
20230725,183400,278062260,2640,2640,2640,2640,0
|
|
20230725,183300,278062260,2640,2640,2640,2640,0
|
|
20230725,183200,278062260,2640,2640,2640,2640,0
|
|
20230725,183100,278062260,2640,2640,2640,2640,0
|
|
20230725,183000,278062260,2640,2640,2640,2640,0
|
|
20230725,182900,278062260,2640,2640,2640,2640,0
|
|
20230725,182800,278062260,2640,2640,2640,2640,0
|
|
20230725,182700,278062260,2640,2640,2640,2640,0
|
|
20230725,182600,278062260,2640,2640,2640,2640,0
|
|
20230725,182500,278062260,2640,2640,2640,2640,0
|
|
20230725,182400,278062260,2640,2640,2640,2640,0
|
|
20230725,182300,278062260,2640,2640,2640,2640,0
|
|
20230725,182200,278062260,2640,2640,2640,2640,0
|
|
20230725,182100,278062260,2640,2640,2640,2640,0
|
|
20230725,182000,278062260,2640,2640,2640,2640,0
|
|
20230725,181900,278062260,2640,2640,2640,2640,0
|
|
20230725,181800,278062260,2640,2640,2640,2640,0
|
|
20230725,181700,278062260,2640,2640,2640,2640,0
|
|
20230725,181600,278062260,2640,2640,2640,2640,0
|
|
20230725,181500,278062260,2640,2640,2640,2640,0
|
|
20230725,181400,278062260,2640,2640,2640,2640,0
|
|
20230725,181300,278062260,2640,2640,2640,2640,6820
|
|
20230725,181200,278062260,2640,2640,2640,2640,0
|
|
20230725,181100,278062260,2640,2640,2640,2640,0
|
|
20230725,181000,278062260,2640,2640,2640,2640,0
|
|
20230725,180900,278062260,2640,2640,2640,2640,0
|
|
20230725,180800,278062260,2640,2640,2640,2640,0
|
|
20230725,180700,278062260,2640,2640,2640,2640,0
|
|
20230725,180600,278062260,2640,2640,2640,2640,0
|
|
20230725,180500,278062260,2640,2640,2640,2640,0
|
|
20230725,180400,278062260,2640,2640,2640,2640,0
|
|
20230725,180300,278062260,2640,2640,2640,2640,0
|
|
20230725,180200,278062260,2640,2640,2640,2640,0
|
|
20230725,180100,278062260,2640,2640,2640,2640,0
|
|
20230725,180000,278062260,2640,2640,2640,2640,0
|
|
20230725,175900,278062260,2640,2640,2640,2640,0
|
|
20230725,175800,278062260,2640,2640,2640,2640,0
|
|
20230725,175700,278062260,2640,2640,2640,2640,0
|
|
20230725,175600,278062260,2640,2640,2640,2640,0
|
|
20230725,175500,278062260,2640,2640,2640,2640,0
|
|
20230725,175400,278062260,2640,2640,2640,2640,0
|
|
20230725,175300,278062260,2640,2640,2640,2640,0
|
|
20230725,175200,278062260,2640,2640,2640,2640,0
|
|
20230725,175100,278062260,2640,2640,2640,2640,0
|
|
20230725,175000,278062260,2640,2640,2640,2640,0
|
|
20230725,174900,278062260,2640,2640,2640,2640,0
|
|
20230725,174800,278062260,2640,2640,2640,2640,0
|
|
20230725,174700,278062260,2640,2640,2640,2640,0
|
|
20230725,174600,278062260,2640,2640,2640,2640,0
|
|
20230725,174500,278062260,2640,2640,2640,2640,0
|
|
20230725,174400,278062260,2640,2640,2640,2640,0
|
|
20230725,174300,278062260,2640,2640,2640,2640,6820
|
|
20230725,174200,278062260,2640,2640,2640,2640,0
|
|
20230725,174100,278062260,2640,2640,2640,2640,0
|
|
20230725,174000,278062260,2640,2640,2640,2640,0
|
|
20230725,173900,278062260,2640,2640,2640,2640,0
|
|
20230725,173800,278062260,2640,2640,2640,2640,0
|
|
20230725,173700,278062260,2640,2640,2640,2640,0
|
|
20230725,173600,278062260,2640,2640,2640,2640,0
|
|
20230725,173500,278062260,2640,2640,2640,2640,0
|
|
20230725,173400,278062260,2640,2640,2640,2640,0
|
|
20230725,173300,278062260,2640,2640,2640,2640,0
|
|
20230725,173200,278062260,2640,2640,2640,2640,0
|
|
20230725,173100,278062260,2640,2640,2640,2640,0
|
|
20230725,173000,278062260,2640,2640,2640,2640,0
|
|
20230725,172900,278062260,2640,2640,2640,2640,0
|
|
20230725,172800,278062260,2640,2640,2640,2640,0
|
|
20230725,172700,278062260,2640,2640,2640,2640,0
|
|
20230725,172600,278062260,2640,2640,2640,2640,0
|
|
20230725,172500,278062260,2640,2640,2640,2640,0
|
|
20230725,172400,278062260,2640,2640,2640,2640,0
|
|
20230725,172300,278062260,2640,2640,2640,2640,0
|
|
20230725,172200,278062260,2640,2640,2640,2640,0
|
|
20230725,172100,278062260,2640,2640,2640,2640,0
|
|
20230725,172000,278062260,2640,2640,2640,2640,0
|
|
20230725,171900,278062260,2640,2640,2640,2640,0
|
|
20230725,171800,278062260,2640,2640,2640,2640,0
|
|
20230725,171700,278062260,2640,2640,2640,2640,0
|
|
20230725,171600,278062260,2640,2640,2640,2640,0
|
|
20230725,171500,278062260,2640,2640,2640,2640,0
|
|
20230725,171400,278062260,2640,2640,2640,2640,0
|
|
20230725,171300,278062260,2640,2640,2640,2640,6820
|
|
20230725,171200,278062260,2640,2640,2640,2640,0
|
|
20230725,171100,278062260,2640,2640,2640,2640,0
|
|
20230725,171000,278062260,2640,2640,2640,2640,0
|
|
20230725,170900,278062260,2640,2640,2640,2640,0
|
|
20230725,170800,278062260,2640,2640,2640,2640,0
|
|
20230725,170700,278062260,2640,2640,2640,2640,0
|
|
20230725,170600,278062260,2640,2640,2640,2640,0
|
|
20230725,170500,278062260,2640,2640,2640,2640,0
|
|
20230725,170400,278062260,2640,2640,2640,2640,0
|
|
20230725,170300,278062260,2640,2640,2640,2640,0
|
|
20230725,170200,278062260,2640,2640,2640,2640,0
|
|
20230725,170100,278062260,2640,2640,2640,2640,0
|
|
20230725,170000,278062260,2640,2640,2640,2640,0
|
|
20230725,165900,278062260,2640,2640,2640,2640,0
|
|
20230725,165800,278062260,2640,2640,2640,2640,0
|
|
20230725,165700,278062260,2640,2640,2640,2640,0
|
|
20230725,165600,278062260,2640,2640,2640,2640,0
|
|
20230725,165500,278062260,2640,2640,2640,2640,0
|
|
20230725,165400,278062260,2640,2640,2640,2640,0
|
|
20230725,165300,278062260,2640,2640,2640,2640,0
|
|
20230725,165200,278062260,2640,2640,2640,2640,0
|
|
20230725,165100,278062260,2640,2640,2640,2640,0
|
|
20230725,165000,278062260,2640,2640,2640,2640,0
|
|
20230725,164900,278062260,2640,2640,2640,2640,0
|
|
20230725,164800,278062260,2640,2640,2640,2640,0
|
|
20230725,164700,278062260,2640,2640,2640,2640,0
|
|
20230725,164600,278062260,2640,2640,2640,2640,0
|
|
20230725,164500,278062260,2640,2640,2640,2640,0
|
|
20230725,164400,278062260,2640,2640,2640,2640,0
|
|
20230725,164300,278062260,2640,2640,2640,2640,6820
|
|
20230725,164200,278062260,2640,2640,2640,2640,0
|
|
20230725,164100,278062260,2640,2640,2640,2640,0
|
|
20230725,164000,278062260,2640,2640,2640,2640,0
|
|
20230725,163900,278062260,2640,2640,2640,2640,0
|
|
20230725,163800,278062260,2640,2640,2640,2640,0
|
|
20230725,163700,278062260,2640,2640,2640,2640,0
|
|
20230725,163600,278062260,2640,2640,2640,2640,0
|
|
20230725,163500,278062260,2640,2640,2640,2640,0
|
|
20230725,163400,278062260,2640,2640,2640,2640,0
|
|
20230725,163300,278062260,2640,2640,2640,2640,0
|
|
20230725,163200,278062260,2640,2640,2640,2640,0
|
|
20230725,163100,278062260,2640,2640,2640,2640,0
|
|
20230725,163000,278062260,2640,2640,2640,2640,0
|
|
20230725,162900,278062260,2640,2640,2640,2640,0
|
|
20230725,162800,278062260,2640,2640,2640,2640,0
|
|
20230725,162700,278062260,2640,2640,2640,2640,0
|
|
20230725,162600,278062260,2640,2640,2640,2640,0
|
|
20230725,162500,278062260,2640,2640,2640,2640,0
|
|
20230725,162400,278062260,2640,2640,2640,2640,0
|
|
20230725,162300,278062260,2640,2640,2640,2640,0
|
|
20230725,162200,278062260,2640,2640,2640,2640,0
|
|
20230725,162100,278062260,2640,2640,2640,2640,0
|
|
20230725,162000,278062260,2640,2640,2640,2640,0
|
|
20230725,161900,278062260,2640,2640,2640,2640,0
|
|
20230725,161800,278062260,2640,2640,2640,2640,0
|
|
20230725,161700,278062260,2640,2640,2640,2640,0
|
|
20230725,161600,278062260,2640,2640,2640,2640,0
|
|
20230725,161500,278062260,2640,2640,2640,2640,0
|
|
20230725,161400,278062260,2640,2640,2640,2640,0
|
|
20230725,161300,278062260,2640,2640,2640,2640,6820
|
|
20230725,161200,278062260,2640,2640,2640,2640,0
|
|
20230725,161100,278062260,2640,2640,2640,2640,0
|
|
20230725,161000,278062260,2640,2640,2640,2640,0
|
|
20230725,160900,278062260,2640,2640,2640,2640,0
|
|
20230725,160800,278062260,2640,2640,2640,2640,0
|
|
20230725,160700,278062260,2640,2640,2640,2640,0
|
|
20230725,160600,278062260,2640,2640,2640,2640,0
|
|
20230725,160500,278062260,2640,2640,2640,2640,0
|
|
20230725,160400,278062260,2640,2640,2640,2640,0
|
|
20230725,160300,278062260,2640,2640,2640,2640,0
|
|
20230725,160200,278062260,2640,2640,2640,2640,0
|
|
20230725,160100,278062260,2640,2640,2640,2640,0
|
|
20230725,160000,278062260,2640,2640,2640,2640,0
|
|
20230725,155900,278062260,2640,2640,2640,2640,0
|
|
20230725,155800,278062260,2640,2640,2640,2640,0
|
|
20230725,155700,278062260,2640,2640,2640,2640,0
|
|
20230725,155600,278062260,2640,2640,2640,2640,0
|
|
20230725,155500,278062260,2640,2640,2640,2640,0
|
|
20230725,155400,278062260,2640,2640,2640,2640,0
|
|
20230725,155300,278062260,2640,2640,2640,2640,0
|
|
20230725,155200,278062260,2640,2640,2640,2640,0
|
|
20230725,155100,278062260,2640,2640,2640,2640,0
|
|
20230725,155000,278062260,2640,2640,2640,2640,0
|
|
20230725,154900,278062260,2640,2640,2640,2640,0
|
|
20230725,154800,278062260,2640,2640,2640,2640,0
|
|
20230725,154700,278062260,2640,2640,2640,2640,0
|
|
20230725,154600,278062260,2640,2640,2640,2640,0
|
|
20230725,154500,278062260,2640,2640,2640,2640,0
|
|
20230725,154400,278062260,2640,2640,2640,2640,0
|
|
20230725,154300,278062260,2640,2640,2640,2640,6820
|
|
20230725,154200,278062260,2640,2640,2640,2640,0
|
|
20230725,154100,278062260,2640,2640,2640,2640,0
|
|
20230725,154000,278062260,2640,2640,2640,2640,0
|
|
20230725,153900,278062260,2640,2640,2640,2640,0
|
|
20230725,153800,278062260,2640,2640,2640,2640,0
|
|
20230725,153700,278062260,2640,2640,2640,2640,0
|
|
20230725,153600,278062260,2640,2640,2640,2640,0
|
|
20230725,153500,278062260,2640,2640,2640,2640,0
|
|
20230725,153400,278062260,2640,2640,2640,2640,0
|
|
20230725,153300,278062260,2640,2640,2640,2640,0
|
|
20230725,153200,278062260,2640,2640,2640,2640,0
|
|
20230725,153100,278062260,2640,2640,2640,2640,0
|
|
20230725,153000,278062260,2640,2640,2640,2640,6820
|
|
20230725,152900,260057460,2640,2640,2640,2640,0
|
|
20230725,152800,260057460,2640,2640,2640,2640,0
|
|
20230725,152700,260057460,2640,2640,2640,2640,0
|
|
20230725,152600,260057460,2640,2640,2640,2640,0
|
|
20230725,152500,260057460,2640,2640,2640,2640,0
|
|
20230725,152400,260057460,2640,2640,2640,2640,0
|
|
20230725,152300,260057460,2640,2640,2640,2640,0
|
|
20230725,152200,260057460,2640,2640,2640,2640,0
|
|
20230725,152100,260057460,2640,2640,2640,2640,0
|
|
20230725,152000,260057460,2640,2640,2640,2640,0
|
|
20230725,151900,260057460,2640,2640,2640,2640,380
|
|
20230725,151800,259054260,2640,2640,2640,2640,0
|
|
20230725,151700,259054260,2640,2640,2640,2640,16
|
|
20230725,151600,259012020,2630,2635,2635,2630,1177
|
|
20230725,151500,255911510,2635,2635,2635,2635,0
|
|
20230725,151400,255911510,2635,2635,2635,2635,0
|
|
20230725,151300,255911510,2635,2635,2635,2635,0
|
|
20230725,151200,255911510,2635,2635,2635,2635,16
|
|
20230725,151100,255869350,2635,2635,2635,2635,57
|
|
20230725,151000,255719155,2630,2630,2630,2630,0
|
|
20230725,150900,255719155,2630,2630,2635,2630,1338
|
|
20230725,150800,252200155,2635,2635,2635,2635,69
|
|
20230725,150700,252018340,2635,2635,2635,2635,17
|
|
20230725,150600,251973545,2645,2645,2645,2645,0
|
|
20230725,150500,251973545,2645,2645,2645,2645,1
|
|
20230725,150400,251970900,2640,2640,2640,2640,0
|
|
20230725,150300,251970900,2640,2640,2640,2640,4
|
|
20230725,150200,251960340,2640,2640,2640,2640,70
|
|
20230725,150100,251775540,2640,2640,2640,2640,1
|
|
20230725,150000,251772900,2630,2630,2630,2630,0
|
|
20230725,145900,251772900,2630,2630,2630,2630,6
|
|
20230725,145800,251757120,2630,2630,2630,2630,0
|
|
20230725,145700,251757120,2630,2630,2630,2630,1546
|
|
20230725,145600,247691140,2625,2630,2630,2625,23
|
|
20230725,145500,247630735,2630,2630,2630,2630,84
|
|
20230725,145400,247409815,2630,2630,2630,2630,36
|
|
20230725,145300,247315135,2640,2640,2640,2640,0
|
|
20230725,145200,247315135,2640,2640,2640,2640,0
|
|
20230725,145100,247315135,2640,2630,2640,2630,266
|
|
20230725,145000,246615535,2620,2630,2635,2620,2944
|
|
20230725,144900,238877280,2630,2630,2630,2630,222
|
|
20230725,144800,238293420,2630,2630,2630,2630,0
|
|
20230725,144700,238293420,2630,2625,2630,2625,2
|
|
20230725,144600,238288165,2620,2620,2620,2620,0
|
|
20230725,144500,238288165,2620,2620,2620,2620,0
|
|
20230725,144400,238288165,2620,2620,2620,2620,0
|
|
20230725,144300,238288165,2620,2620,2620,2620,0
|
|
20230725,144200,238288165,2620,2625,2625,2620,1502
|
|
20230725,144100,234345425,2630,2630,2630,2630,1031
|
|
20230725,144000,231633895,2630,2630,2630,2630,0
|
|
20230725,143900,231633895,2630,2630,2630,2630,2
|
|
20230725,143800,231628635,2630,2630,2630,2630,2
|
|
20230725,143700,231623375,2630,2625,2630,2625,1465
|
|
20230725,143600,227772925,2620,2630,2630,2620,3017
|
|
20230725,143500,219848135,2625,2625,2625,2625,0
|
|
20230725,143400,219848135,2625,2625,2625,2625,0
|
|
20230725,143300,219848135,2625,2625,2625,2625,2
|
|
20230725,143200,219842885,2625,2625,2625,2625,0
|
|
20230725,143100,219842885,2625,2625,2625,2625,2
|
|
20230725,143000,219837635,2625,2625,2625,2625,0
|
|
20230725,142900,219837635,2625,2625,2625,2625,0
|
|
20230725,142800,219837635,2625,2625,2625,2625,0
|
|
20230725,142700,219837635,2625,2625,2625,2625,0
|
|
20230725,142600,219837635,2625,2620,2645,2620,641
|
|
20230725,142500,218147800,2615,2625,2625,2615,196
|
|
20230725,142400,217634295,2645,2645,2645,2645,1
|
|
20230725,142300,217631650,2625,2635,2645,2625,5208
|
|
20230725,142200,203957145,2630,2630,2630,2630,0
|
|
20230725,142100,203957145,2630,2630,2630,2630,1548
|
|
20230725,142000,199885905,2625,2625,2625,2625,26
|
|
20230725,141900,199817655,2625,2630,2630,2625,5
|
|
20230725,141800,199804525,2625,2625,2625,2625,81
|
|
20230725,141700,199591900,2625,2625,2625,2625,4
|
|
20230725,141600,199581400,2620,2620,2620,2620,0
|
|
20230725,141500,199581400,2620,2620,2620,2620,4
|
|
20230725,141400,199570920,2620,2620,2620,2620,0
|
|
20230725,141300,199570920,2620,2620,2620,2620,0
|
|
20230725,141200,199570920,2620,2620,2620,2620,500
|
|
20230725,141100,198260920,2615,2620,2620,2615,34
|
|
20230725,141000,198171860,2615,2620,2620,2615,502
|
|
20230725,140900,196856640,2630,2620,2630,2620,3
|
|
20230725,140800,196848770,2615,2615,2615,2615,0
|
|
20230725,140700,196848770,2615,2615,2615,2615,2
|
|
20230725,140600,196843540,2615,2615,2615,2615,2
|
|
20230725,140500,196838310,2615,2620,2620,2615,102
|
|
20230725,140400,196571080,2615,2615,2615,2615,0
|
|
20230725,140300,196571080,2615,2615,2615,2615,10
|
|
20230725,140200,196544930,2620,2620,2620,2620,200
|
|
20230725,140100,196020930,2620,2620,2620,2620,500
|
|
20230725,140000,194710930,2615,2615,2615,2615,0
|
|
20230725,135900,194710930,2615,2615,2615,2615,0
|
|
20230725,135800,194710930,2615,2615,2615,2615,0
|
|
20230725,135700,194710930,2615,2615,2615,2615,12
|
|
20230725,135600,194679550,2620,2620,2620,2620,2779
|
|
20230725,135500,187398570,2635,2635,2635,2635,0
|
|
20230725,135400,187398570,2635,2635,2635,2635,0
|
|
20230725,135300,187398570,2635,2635,2635,2635,0
|
|
20230725,135200,187398570,2635,2635,2635,2635,1
|
|
20230725,135100,187395935,2630,2630,2630,2630,2
|
|
20230725,135000,187390675,2625,2630,2630,2625,412
|
|
20230725,134900,186309115,2625,2625,2625,2625,0
|
|
20230725,134800,186309115,2625,2625,2625,2625,0
|
|
20230725,134700,186309115,2625,2625,2625,2625,538
|
|
20230725,134600,184896865,2635,2635,2635,2635,0
|
|
20230725,134500,184896865,2635,2635,2635,2635,0
|
|
20230725,134400,184896865,2635,2635,2635,2635,0
|
|
20230725,134300,184896865,2635,2635,2635,2635,0
|
|
20230725,134200,184896865,2635,2635,2635,2635,0
|
|
20230725,134100,184896865,2635,2635,2635,2635,0
|
|
20230725,134000,184896865,2635,2635,2635,2635,1
|
|
20230725,133900,184894230,2625,2625,2625,2625,0
|
|
20230725,133800,184894230,2625,2625,2625,2625,0
|
|
20230725,133700,184894230,2625,2625,2625,2625,0
|
|
20230725,133600,184894230,2625,2625,2625,2625,0
|
|
20230725,133500,184894230,2625,2625,2625,2625,0
|
|
20230725,133400,184894230,2625,2625,2625,2625,14
|
|
20230725,133300,184857480,2625,2625,2625,2625,630
|
|
20230725,133200,183203730,2630,2630,2630,2630,0
|
|
20230725,133100,183203730,2630,2630,2630,2630,7
|
|
20230725,133000,183185320,2630,2630,2630,2630,0
|
|
20230725,132900,183185320,2630,2630,2630,2630,0
|
|
20230725,132800,183185320,2630,2630,2630,2630,0
|
|
20230725,132700,183185320,2630,2630,2630,2630,0
|
|
20230725,132600,183185320,2630,2630,2630,2630,0
|
|
20230725,132500,183185320,2630,2630,2630,2630,3
|
|
20230725,132400,183177430,2630,2630,2630,2630,0
|
|
20230725,132300,183177430,2630,2630,2630,2630,0
|
|
20230725,132200,183177430,2630,2630,2630,2630,0
|
|
20230725,132100,183177430,2630,2630,2630,2630,0
|
|
20230725,132000,183177430,2630,2630,2630,2630,0
|
|
20230725,131900,183177430,2630,2630,2630,2630,1
|
|
20230725,131800,183174800,2630,2630,2630,2630,1
|
|
20230725,131700,183172170,2625,2625,2625,2625,0
|
|
20230725,131600,183172170,2625,2625,2625,2625,99
|
|
20230725,131500,182912295,2625,2625,2625,2625,1
|
|
20230725,131400,182909670,2625,2625,2625,2625,0
|
|
20230725,131300,182909670,2625,2625,2625,2625,56
|
|
20230725,131200,182762670,2635,2635,2635,2635,1
|
|
20230725,131100,182760035,2630,2630,2630,2630,5
|
|
20230725,131000,182746885,2625,2625,2625,2625,0
|
|
20230725,130900,182746885,2625,2625,2625,2625,0
|
|
20230725,130800,182746885,2625,2625,2625,2625,0
|
|
20230725,130700,182746885,2625,2625,2625,2625,0
|
|
20230725,130600,182746885,2625,2625,2625,2625,0
|
|
20230725,130500,182746885,2625,2625,2625,2625,0
|
|
20230725,130400,182746885,2625,2635,2635,2625,2
|
|
20230725,130300,182741625,2630,2630,2630,2630,0
|
|
20230725,130200,182741625,2630,2625,2630,2625,562
|
|
20230725,130100,181264505,2640,2640,2640,2640,0
|
|
20230725,130000,181264505,2640,2640,2640,2640,0
|
|
20230725,125900,181264505,2640,2640,2640,2640,0
|
|
20230725,125800,181264505,2640,2625,2640,2625,2
|
|
20230725,125700,181259240,2620,2625,2625,2620,2
|
|
20230725,125600,181253995,2640,2635,2640,2625,6
|
|
20230725,125500,181238210,2640,2635,2640,2635,4
|
|
20230725,125400,181227660,2625,2620,2625,2620,60
|
|
20230725,125300,181070165,2620,2620,2620,2620,0
|
|
20230725,125200,181070165,2620,2620,2620,2620,0
|
|
20230725,125100,181070165,2620,2620,2620,2620,0
|
|
20230725,125000,181070165,2620,2620,2620,2620,0
|
|
20230725,124900,181070165,2620,2625,2625,2620,46
|
|
20230725,124800,180949425,2630,2630,2630,2630,20
|
|
20230725,124700,180896825,2635,2640,2640,2635,16
|
|
20230725,124600,180854660,2640,2640,2640,2640,0
|
|
20230725,124500,180854660,2640,2640,2640,2640,0
|
|
20230725,124400,180854660,2640,2640,2640,2640,0
|
|
20230725,124300,180854660,2640,2625,2640,2625,4
|
|
20230725,124200,180844145,2625,2625,2625,2625,0
|
|
20230725,124100,180844145,2625,2625,2625,2625,2
|
|
20230725,124000,180838895,2620,2620,2620,2620,0
|
|
20230725,123900,180838895,2620,2620,2620,2620,2
|
|
20230725,123800,180833655,2620,2620,2620,2620,4
|
|
20230725,123700,180823175,2635,2630,2640,2630,16
|
|
20230725,123600,180780995,2615,2615,2615,2615,2
|
|
20230725,123500,180775765,2615,2615,2615,2615,2
|
|
20230725,123400,180770535,2615,2620,2620,2615,501
|
|
20230725,123300,179460030,2615,2615,2615,2615,0
|
|
20230725,123200,179460030,2615,2615,2615,2615,916
|
|
20230725,123100,177064690,2615,2620,2620,2615,26
|
|
20230725,123000,176996600,2620,2620,2620,2620,114
|
|
20230725,122900,176697920,2620,2620,2620,2620,0
|
|
20230725,122800,176697920,2620,2620,2620,2620,502
|
|
20230725,122700,175382680,2620,2620,2620,2620,2
|
|
20230725,122600,175377440,2620,2625,2625,2620,287
|
|
20230725,122500,174624075,2620,2620,2620,2620,2
|
|
20230725,122400,174618835,2625,2620,2625,2620,28
|
|
20230725,122300,174545365,2620,2620,2625,2620,605
|
|
20230725,122200,172960260,2620,2625,2625,2620,206
|
|
20230725,122100,172419565,2625,2625,2625,2625,4
|
|
20230725,122000,172409065,2630,2630,2630,2630,66
|
|
20230725,121900,172235485,2645,2645,2645,2645,0
|
|
20230725,121800,172235485,2645,2645,2645,2645,0
|
|
20230725,121700,172235485,2645,2630,2645,2630,5
|
|
20230725,121600,172222320,2625,2625,2625,2625,2
|
|
20230725,121500,172217070,2620,2650,2650,2620,3108
|
|
20230725,121400,164056900,2630,2630,2630,2630,2
|
|
20230725,121300,164051640,2630,2630,2630,2630,2
|
|
20230725,121200,164046380,2630,2630,2630,2630,0
|
|
20230725,121100,164046380,2630,2630,2630,2630,0
|
|
20230725,121000,164046380,2630,2630,2630,2630,32
|
|
20230725,120900,163962220,2630,2630,2630,2630,2
|
|
20230725,120800,163956960,2630,2630,2630,2630,2
|
|
20230725,120700,163951700,2630,2630,2630,2630,0
|
|
20230725,120600,163951700,2630,2630,2630,2630,0
|
|
20230725,120500,163951700,2630,2635,2645,2630,12
|
|
20230725,120400,163920060,2635,2635,2635,2630,777
|
|
20230725,120300,161872685,2635,2635,2635,2630,449
|
|
20230725,120200,160689590,2630,2635,2635,2630,329
|
|
20230725,120100,159822695,2630,2630,2630,2630,2
|
|
20230725,120000,159817435,2630,2630,2630,2630,4
|
|
20230725,115900,159806915,2630,2645,2645,2630,3244
|
|
20230725,115800,151257995,2645,2645,2645,2645,2
|
|
20230725,115700,151252705,2645,2645,2645,2645,2
|
|
20230725,115600,151247415,2640,2640,2640,2640,3
|
|
20230725,115500,151239495,2640,2640,2640,2640,0
|
|
20230725,115400,151239495,2640,2640,2640,2640,9
|
|
20230725,115300,151215735,2640,2655,2655,2640,3
|
|
20230725,115200,151207800,2640,2640,2640,2640,1
|
|
20230725,115100,151205160,2640,2640,2640,2640,557
|
|
20230725,115000,149734680,2640,2650,2650,2640,3129
|
|
20230725,114900,141472760,2645,2645,2645,2645,1
|
|
20230725,114800,141470115,2645,2645,2645,2645,1
|
|
20230725,114700,141467470,2645,2650,2650,2645,3
|
|
20230725,114600,141459525,2645,2645,2645,2645,0
|
|
20230725,114500,141459525,2645,2645,2645,2645,0
|
|
20230725,114400,141459525,2645,2645,2645,2645,4
|
|
20230725,114300,141448945,2645,2645,2645,2645,0
|
|
20230725,114200,141448945,2645,2650,2650,2645,7
|
|
20230725,114100,141430425,2650,2645,2650,2645,7
|
|
20230725,114000,141411905,2645,2645,2645,2645,1712
|
|
20230725,113900,136883665,2645,2645,2645,2645,2
|
|
20230725,113800,136878375,2645,2645,2645,2645,4
|
|
20230725,113700,136867795,2640,2640,2640,2640,1
|
|
20230725,113600,136865155,2640,2640,2640,2640,0
|
|
20230725,113500,136865155,2640,2640,2640,2640,10
|
|
20230725,113400,136838755,2640,2640,2640,2640,0
|
|
20230725,113300,136838755,2640,2640,2640,2640,500
|
|
20230725,113200,135518755,2650,2650,2650,2650,0
|
|
20230725,113100,135518755,2650,2650,2650,2650,4
|
|
20230725,113000,135508155,2650,2650,2650,2650,0
|
|
20230725,112900,135508155,2650,2645,2650,2645,116
|
|
20230725,112800,135201330,2655,2655,2655,2655,0
|
|
20230725,112700,135201330,2655,2655,2655,2655,0
|
|
20230725,112600,135201330,2655,2645,2655,2645,2001
|
|
20230725,112500,129908675,2655,2655,2655,2655,0
|
|
20230725,112400,129908675,2655,2655,2655,2655,0
|
|
20230725,112300,129908675,2655,2650,2655,2650,11
|
|
20230725,112200,129879520,2655,2655,2655,2655,0
|
|
20230725,112100,129879520,2655,2655,2655,2655,0
|
|
20230725,112000,129879520,2655,2655,2655,2655,11
|
|
20230725,111900,129850315,2655,2655,2655,2655,0
|
|
20230725,111800,129850315,2655,2650,2655,2650,1001
|
|
20230725,111700,127197660,2655,2655,2655,2655,0
|
|
20230725,111600,127197660,2655,2655,2655,2655,0
|
|
20230725,111500,127197660,2655,2655,2655,2655,0
|
|
20230725,111400,127197660,2655,2655,2655,2655,0
|
|
20230725,111300,127197660,2655,2655,2655,2655,0
|
|
20230725,111200,127197660,2655,2655,2655,2655,0
|
|
20230725,111100,127197660,2655,2655,2655,2655,0
|
|
20230725,111000,127197660,2655,2655,2655,2655,0
|
|
20230725,110900,127197660,2655,2655,2655,2655,0
|
|
20230725,110800,127197660,2655,2655,2655,2655,1
|
|
20230725,110700,127195005,2655,2655,2655,2655,82
|
|
20230725,110600,126977295,2660,2660,2660,2660,0
|
|
20230725,110500,126977295,2660,2645,2660,2645,465
|
|
20230725,110400,125747355,2645,2655,2655,2645,13831
|
|
20230725,110300,89133665,2660,2655,2660,2655,251
|
|
20230725,110200,88467255,2660,2660,2660,2660,1
|
|
20230725,110100,88464595,2655,2655,2655,2655,0
|
|
20230725,110000,88464595,2655,2655,2655,2655,1847
|
|
20230725,105900,83560810,2665,2665,2665,2665,0
|
|
20230725,105800,83560810,2665,2665,2665,2665,1
|
|
20230725,105700,83558145,2655,2660,2665,2655,167
|
|
20230725,105600,83114685,2665,2670,2670,2665,4
|
|
20230725,105500,83104015,2670,2670,2670,2670,0
|
|
20230725,105400,83104015,2670,2670,2670,2670,0
|
|
20230725,105300,83104015,2670,2670,2670,2670,0
|
|
20230725,105200,83104015,2670,2670,2670,2670,4
|
|
20230725,105100,83093335,2665,2665,2665,2665,0
|
|
20230725,105000,83093335,2665,2665,2665,2665,2
|
|
20230725,104900,83088005,2660,2660,2660,2660,33
|
|
20230725,104800,83000225,2660,2660,2660,2660,19
|
|
20230725,104700,82949685,2660,2660,2660,2660,0
|
|
20230725,104600,82949685,2660,2660,2660,2660,1
|
|
20230725,104500,82947025,2655,2655,2655,2655,0
|
|
20230725,104400,82947025,2655,2660,2660,2655,1408
|
|
20230725,104300,79206855,2675,2675,2675,2675,1
|
|
20230725,104200,79204180,2665,2665,2665,2665,0
|
|
20230725,104100,79204180,2665,2665,2665,2665,3509
|
|
20230725,104000,69852695,2675,2675,2675,2675,0
|
|
20230725,103900,69852695,2675,2675,2675,2675,1
|
|
20230725,103800,69850020,2670,2670,2670,2670,261
|
|
20230725,103700,69153150,2675,2675,2675,2675,0
|
|
20230725,103600,69153150,2675,2675,2675,2675,0
|
|
20230725,103500,69153150,2675,2675,2675,2675,0
|
|
20230725,103400,69153150,2675,2675,2675,2675,0
|
|
20230725,103300,69153150,2675,2675,2675,2675,0
|
|
20230725,103200,69153150,2675,2675,2675,2675,0
|
|
20230725,103100,69153150,2675,2675,2675,2675,0
|
|
20230725,103000,69153150,2675,2675,2675,2675,0
|
|
20230725,102900,69153150,2675,2670,2675,2670,202
|
|
20230725,102800,68613800,2680,2680,2680,2680,0
|
|
20230725,102700,68613800,2680,2680,2680,2680,0
|
|
20230725,102600,68613800,2680,2680,2680,2680,0
|
|
20230725,102500,68613800,2680,2680,2680,2680,0
|
|
20230725,102400,68613800,2680,2680,2680,2680,0
|
|
20230725,102300,68613800,2680,2680,2680,2680,0
|
|
20230725,102200,68613800,2680,2675,2680,2675,2000
|
|
20230725,102100,63254570,2675,2670,2675,2670,10
|
|
20230725,102000,63227860,2670,2670,2670,2670,0
|
|
20230725,101900,63227860,2670,2665,2670,2665,11
|
|
20230725,101800,63198535,2665,2670,2670,2665,53
|
|
20230725,101700,63057030,2680,2680,2680,2670,797
|
|
20230725,101600,60928990,2670,2670,2670,2670,166
|
|
20230725,101500,60485770,2670,2670,2670,2670,2
|
|
20230725,101400,60480430,2670,2670,2670,2670,0
|
|
20230725,101300,60480430,2670,2670,2670,2670,1
|
|
20230725,101200,60477760,2665,2665,2665,2665,1
|
|
20230725,101100,60475095,2670,2670,2670,2670,0
|
|
20230725,101000,60475095,2670,2670,2670,2670,0
|
|
20230725,100900,60475095,2670,2670,2670,2670,0
|
|
20230725,100800,60475095,2670,2670,2670,2670,0
|
|
20230725,100700,60475095,2670,2670,2670,2670,0
|
|
20230725,100600,60475095,2670,2670,2670,2670,1
|
|
20230725,100500,60472425,2680,2680,2680,2680,0
|
|
20230725,100400,60472425,2680,2680,2680,2680,0
|
|
20230725,100300,60472425,2680,2680,2680,2680,0
|
|
20230725,100200,60472425,2680,2680,2680,2680,0
|
|
20230725,100100,60472425,2680,2680,2680,2680,0
|
|
20230725,100000,60472425,2680,2680,2680,2680,0
|
|
20230725,095900,60472425,2680,2680,2680,2680,0
|
|
20230725,095800,60472425,2680,2680,2680,2680,0
|
|
20230725,095700,60472425,2680,2680,2680,2680,271
|
|
20230725,095600,59746145,2680,2680,2680,2680,0
|
|
20230725,095500,59746145,2680,2680,2680,2680,0
|
|
20230725,095400,59746145,2680,2680,2680,2680,0
|
|
20230725,095300,59746145,2680,2680,2680,2680,2
|
|
20230725,095200,59740785,2680,2680,2680,2680,2200
|
|
20230725,095100,53844785,2680,2680,2680,2680,0
|
|
20230725,095000,53844785,2680,2680,2680,2680,0
|
|
20230725,094900,53844785,2680,2680,2680,2680,0
|
|
20230725,094800,53844785,2680,2680,2680,2680,0
|
|
20230725,094700,53844785,2680,2680,2680,2680,0
|
|
20230725,094600,53844785,2680,2680,2680,2680,0
|
|
20230725,094500,53844785,2680,2680,2680,2680,1
|
|
20230725,094400,53842105,2680,2680,2680,2680,0
|
|
20230725,094300,53842105,2680,2680,2680,2680,1
|
|
20230725,094200,53839425,2660,2660,2680,2660,3380
|
|
20230725,094100,44848605,2680,2670,2680,2670,300
|
|
20230725,094000,44044995,2670,2670,2670,2670,0
|
|
20230725,093900,44044995,2670,2670,2670,2670,0
|
|
20230725,093800,44044995,2670,2670,2670,2670,0
|
|
20230725,093700,44044995,2670,2670,2670,2670,12
|
|
20230725,093600,44012955,2670,2670,2670,2670,0
|
|
20230725,093500,44012955,2670,2670,2670,2670,0
|
|
20230725,093400,44012955,2670,2670,2670,2670,2
|
|
20230725,093300,44007615,2670,2650,2670,2650,2211
|
|
20230725,093200,38148245,2670,2670,2670,2670,0
|
|
20230725,093100,38148245,2670,2670,2670,2670,5
|
|
20230725,093000,38134895,2670,2665,2670,2650,636
|
|
20230725,092900,36447185,2665,2665,2665,2665,10
|
|
20230725,092800,36420535,2665,2665,2665,2665,0
|
|
20230725,092700,36420535,2665,2665,2665,2665,2
|
|
20230725,092600,36415205,2670,2660,2670,2660,10
|
|
20230725,092500,36388555,2655,2655,2655,2655,86
|
|
20230725,092400,36160225,2655,2655,2655,2655,1
|
|
20230725,092300,36157570,2645,2645,2645,2645,1500
|
|
20230725,092200,32190070,2655,2650,2655,2645,983
|
|
20230725,092100,29586705,2650,2650,2650,2650,479
|
|
20230725,092000,28317355,2665,2655,2665,2655,458
|
|
20230725,091900,27101355,2670,2670,2670,2670,0
|
|
20230725,091800,27101355,2670,2670,2670,2670,0
|
|
20230725,091700,27101355,2670,2670,2670,2670,0
|
|
20230725,091600,27101355,2670,2655,2670,2650,1465
|
|
20230725,091500,23216850,2675,2675,2675,2675,0
|
|
20230725,091400,23216850,2675,2670,2675,2660,411
|
|
20230725,091300,22123470,2670,2665,2670,2665,471
|
|
20230725,091200,20868250,2665,2665,2665,2665,189
|
|
20230725,091100,20364565,2665,2665,2665,2665,0
|
|
20230725,091000,20364565,2665,2665,2665,2665,2
|
|
20230725,090900,20359235,2675,2680,2690,2670,824
|
|
20230725,090800,18154350,2680,2670,2680,2670,913
|
|
20230725,090700,15710670,2670,2665,2675,2665,1422
|
|
20230725,090600,11913995,2660,2650,2660,2650,1094
|
|
20230725,090500,9007995,2660,2655,2660,2650,302
|
|
20230725,090400,8206185,2650,2650,2650,2650,115
|
|
20230725,090300,7901435,2645,2650,2650,2645,8
|
|
20230725,090200,7880255,2675,2670,2675,2670,2001
|
|
20230725,090100,2537580,2670,2650,2670,2650,572
|
|
20230725,090000,1011120,2640,2640,2640,2640,383
|