605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190200,82850995,2065,2065,2065,2065,2291
|
|
20230725,190100,82850995,2065,2065,2065,2065,0
|
|
20230725,190000,82850995,2065,2065,2065,2065,0
|
|
20230725,185900,82850995,2065,2065,2065,2065,0
|
|
20230725,185800,82850995,2065,2065,2065,2065,0
|
|
20230725,185700,82850995,2065,2065,2065,2065,0
|
|
20230725,185600,82850995,2065,2065,2065,2065,0
|
|
20230725,185500,82850995,2065,2065,2065,2065,0
|
|
20230725,185400,82850995,2065,2065,2065,2065,0
|
|
20230725,185300,82850995,2065,2065,2065,2065,0
|
|
20230725,185200,82850995,2065,2065,2065,2065,0
|
|
20230725,185100,82850995,2065,2065,2065,2065,0
|
|
20230725,185000,82850995,2065,2065,2065,2065,0
|
|
20230725,184900,82850995,2065,2065,2065,2065,0
|
|
20230725,184800,82850995,2065,2065,2065,2065,0
|
|
20230725,184700,82850995,2065,2065,2065,2065,0
|
|
20230725,184600,82850995,2065,2065,2065,2065,0
|
|
20230725,184500,82850995,2065,2065,2065,2065,0
|
|
20230725,184400,82850995,2065,2065,2065,2065,0
|
|
20230725,184300,82850995,2065,2065,2065,2065,0
|
|
20230725,184200,82850995,2065,2065,2065,2065,0
|
|
20230725,184100,82850995,2065,2065,2065,2065,0
|
|
20230725,184000,82850995,2065,2065,2065,2065,0
|
|
20230725,183900,82850995,2065,2065,2065,2065,0
|
|
20230725,183800,82850995,2065,2065,2065,2065,0
|
|
20230725,183700,82850995,2065,2065,2065,2065,0
|
|
20230725,183600,82850995,2065,2065,2065,2065,0
|
|
20230725,183500,82850995,2065,2065,2065,2065,0
|
|
20230725,183400,82850995,2065,2065,2065,2065,0
|
|
20230725,183300,82850995,2065,2065,2065,2065,0
|
|
20230725,183200,82850995,2065,2065,2065,2065,2291
|
|
20230725,183100,82850995,2065,2065,2065,2065,0
|
|
20230725,183000,82850995,2065,2065,2065,2065,0
|
|
20230725,182900,82850995,2065,2065,2065,2065,0
|
|
20230725,182800,82850995,2065,2065,2065,2065,0
|
|
20230725,182700,82850995,2065,2065,2065,2065,0
|
|
20230725,182600,82850995,2065,2065,2065,2065,0
|
|
20230725,182500,82850995,2065,2065,2065,2065,0
|
|
20230725,182400,82850995,2065,2065,2065,2065,0
|
|
20230725,182300,82850995,2065,2065,2065,2065,0
|
|
20230725,182200,82850995,2065,2065,2065,2065,0
|
|
20230725,182100,82850995,2065,2065,2065,2065,0
|
|
20230725,182000,82850995,2065,2065,2065,2065,0
|
|
20230725,181900,82850995,2065,2065,2065,2065,0
|
|
20230725,181800,82850995,2065,2065,2065,2065,0
|
|
20230725,181700,82850995,2065,2065,2065,2065,0
|
|
20230725,181600,82850995,2065,2065,2065,2065,0
|
|
20230725,181500,82850995,2065,2065,2065,2065,0
|
|
20230725,181400,82850995,2065,2065,2065,2065,0
|
|
20230725,181300,82850995,2065,2065,2065,2065,0
|
|
20230725,181200,82850995,2065,2065,2065,2065,0
|
|
20230725,181100,82850995,2065,2065,2065,2065,0
|
|
20230725,181000,82850995,2065,2065,2065,2065,0
|
|
20230725,180900,82850995,2065,2065,2065,2065,0
|
|
20230725,180800,82850995,2065,2065,2065,2065,0
|
|
20230725,180700,82850995,2065,2065,2065,2065,0
|
|
20230725,180600,82850995,2065,2065,2065,2065,0
|
|
20230725,180500,82850995,2065,2065,2065,2065,0
|
|
20230725,180400,82850995,2065,2065,2065,2065,0
|
|
20230725,180300,82850995,2065,2065,2065,2065,0
|
|
20230725,180200,82850995,2065,2065,2065,2065,2291
|
|
20230725,180100,82850995,2065,2065,2065,2065,0
|
|
20230725,180000,82850995,2065,2065,2065,2065,0
|
|
20230725,175900,82850995,2065,2065,2065,2065,0
|
|
20230725,175800,82850995,2065,2065,2065,2065,0
|
|
20230725,175700,82850995,2065,2065,2065,2065,0
|
|
20230725,175600,82850995,2065,2065,2065,2065,0
|
|
20230725,175500,82850995,2065,2065,2065,2065,0
|
|
20230725,175400,82850995,2065,2065,2065,2065,0
|
|
20230725,175300,82850995,2065,2065,2065,2065,0
|
|
20230725,175200,82850995,2065,2065,2065,2065,0
|
|
20230725,175100,82850995,2065,2065,2065,2065,0
|
|
20230725,175000,82850995,2065,2065,2065,2065,0
|
|
20230725,174900,82850995,2065,2065,2065,2065,0
|
|
20230725,174800,82850995,2065,2065,2065,2065,0
|
|
20230725,174700,82850995,2065,2065,2065,2065,0
|
|
20230725,174600,82850995,2065,2065,2065,2065,0
|
|
20230725,174500,82850995,2065,2065,2065,2065,0
|
|
20230725,174400,82850995,2065,2065,2065,2065,0
|
|
20230725,174300,82850995,2065,2065,2065,2065,0
|
|
20230725,174200,82850995,2065,2065,2065,2065,0
|
|
20230725,174100,82850995,2065,2065,2065,2065,0
|
|
20230725,174000,82850995,2065,2065,2065,2065,0
|
|
20230725,173900,82850995,2065,2065,2065,2065,0
|
|
20230725,173800,82850995,2065,2065,2065,2065,0
|
|
20230725,173700,82850995,2065,2065,2065,2065,0
|
|
20230725,173600,82850995,2065,2065,2065,2065,0
|
|
20230725,173500,82850995,2065,2065,2065,2065,0
|
|
20230725,173400,82850995,2065,2065,2065,2065,0
|
|
20230725,173300,82850995,2065,2065,2065,2065,0
|
|
20230725,173200,82850995,2065,2065,2065,2065,2291
|
|
20230725,173100,82850995,2065,2065,2065,2065,0
|
|
20230725,173000,82850995,2065,2065,2065,2065,0
|
|
20230725,172900,82850995,2065,2065,2065,2065,0
|
|
20230725,172800,82850995,2065,2065,2065,2065,0
|
|
20230725,172700,82850995,2065,2065,2065,2065,0
|
|
20230725,172600,82850995,2065,2065,2065,2065,0
|
|
20230725,172500,82850995,2065,2065,2065,2065,0
|
|
20230725,172400,82850995,2065,2065,2065,2065,0
|
|
20230725,172300,82850995,2065,2065,2065,2065,0
|
|
20230725,172200,82850995,2065,2065,2065,2065,0
|
|
20230725,172100,82850995,2065,2065,2065,2065,0
|
|
20230725,172000,82850995,2065,2065,2065,2065,0
|
|
20230725,171900,82850995,2065,2065,2065,2065,0
|
|
20230725,171800,82850995,2065,2065,2065,2065,0
|
|
20230725,171700,82850995,2065,2065,2065,2065,0
|
|
20230725,171600,82850995,2065,2065,2065,2065,0
|
|
20230725,171500,82850995,2065,2065,2065,2065,0
|
|
20230725,171400,82850995,2065,2065,2065,2065,0
|
|
20230725,171300,82850995,2065,2065,2065,2065,0
|
|
20230725,171200,82850995,2065,2065,2065,2065,0
|
|
20230725,171100,82850995,2065,2065,2065,2065,0
|
|
20230725,171000,82850995,2065,2065,2065,2065,0
|
|
20230725,170900,82850995,2065,2065,2065,2065,0
|
|
20230725,170800,82850995,2065,2065,2065,2065,0
|
|
20230725,170700,82850995,2065,2065,2065,2065,0
|
|
20230725,170600,82850995,2065,2065,2065,2065,0
|
|
20230725,170500,82850995,2065,2065,2065,2065,0
|
|
20230725,170400,82850995,2065,2065,2065,2065,0
|
|
20230725,170300,82850995,2065,2065,2065,2065,0
|
|
20230725,170200,82850995,2065,2065,2065,2065,2291
|
|
20230725,170100,82850995,2065,2065,2065,2065,0
|
|
20230725,170000,82850995,2065,2065,2065,2065,0
|
|
20230725,165900,82850995,2065,2065,2065,2065,0
|
|
20230725,165800,82850995,2065,2065,2065,2065,0
|
|
20230725,165700,82850995,2065,2065,2065,2065,0
|
|
20230725,165600,82850995,2065,2065,2065,2065,0
|
|
20230725,165500,82850995,2065,2065,2065,2065,0
|
|
20230725,165400,82850995,2065,2065,2065,2065,0
|
|
20230725,165300,82850995,2065,2065,2065,2065,0
|
|
20230725,165200,82850995,2065,2065,2065,2065,0
|
|
20230725,165100,82850995,2065,2065,2065,2065,0
|
|
20230725,165000,82850995,2065,2065,2065,2065,0
|
|
20230725,164900,82850995,2065,2065,2065,2065,0
|
|
20230725,164800,82850995,2065,2065,2065,2065,0
|
|
20230725,164700,82850995,2065,2065,2065,2065,0
|
|
20230725,164600,82850995,2065,2065,2065,2065,0
|
|
20230725,164500,82850995,2065,2065,2065,2065,0
|
|
20230725,164400,82850995,2065,2065,2065,2065,0
|
|
20230725,164300,82850995,2065,2065,2065,2065,0
|
|
20230725,164200,82850995,2065,2065,2065,2065,0
|
|
20230725,164100,82850995,2065,2065,2065,2065,0
|
|
20230725,164000,82850995,2065,2065,2065,2065,0
|
|
20230725,163900,82850995,2065,2065,2065,2065,0
|
|
20230725,163800,82850995,2065,2065,2065,2065,0
|
|
20230725,163700,82850995,2065,2065,2065,2065,0
|
|
20230725,163600,82850995,2065,2065,2065,2065,0
|
|
20230725,163500,82850995,2065,2065,2065,2065,0
|
|
20230725,163400,82850995,2065,2065,2065,2065,0
|
|
20230725,163300,82850995,2065,2065,2065,2065,0
|
|
20230725,163200,82850995,2065,2065,2065,2065,2291
|
|
20230725,163100,82850995,2065,2065,2065,2065,0
|
|
20230725,163000,82850995,2065,2065,2065,2065,0
|
|
20230725,162900,82850995,2065,2065,2065,2065,0
|
|
20230725,162800,82850995,2065,2065,2065,2065,0
|
|
20230725,162700,82850995,2065,2065,2065,2065,0
|
|
20230725,162600,82850995,2065,2065,2065,2065,0
|
|
20230725,162500,82850995,2065,2065,2065,2065,0
|
|
20230725,162400,82850995,2065,2065,2065,2065,0
|
|
20230725,162300,82850995,2065,2065,2065,2065,0
|
|
20230725,162200,82850995,2065,2065,2065,2065,0
|
|
20230725,162100,82850995,2065,2065,2065,2065,0
|
|
20230725,162000,82850995,2065,2065,2065,2065,0
|
|
20230725,161900,82850995,2065,2065,2065,2065,0
|
|
20230725,161800,82850995,2065,2065,2065,2065,0
|
|
20230725,161700,82850995,2065,2065,2065,2065,0
|
|
20230725,161600,82850995,2065,2065,2065,2065,0
|
|
20230725,161500,82850995,2065,2065,2065,2065,0
|
|
20230725,161400,82850995,2065,2065,2065,2065,0
|
|
20230725,161300,82850995,2065,2065,2065,2065,0
|
|
20230725,161200,82850995,2065,2065,2065,2065,0
|
|
20230725,161100,82850995,2065,2065,2065,2065,0
|
|
20230725,161000,82850995,2065,2065,2065,2065,0
|
|
20230725,160900,82850995,2065,2065,2065,2065,0
|
|
20230725,160800,82850995,2065,2065,2065,2065,0
|
|
20230725,160700,82850995,2065,2065,2065,2065,0
|
|
20230725,160600,82850995,2065,2065,2065,2065,0
|
|
20230725,160500,82850995,2065,2065,2065,2065,0
|
|
20230725,160400,82850995,2065,2065,2065,2065,0
|
|
20230725,160300,82850995,2065,2065,2065,2065,0
|
|
20230725,160200,82850995,2065,2065,2065,2065,2291
|
|
20230725,160100,82850995,2065,2065,2065,2065,0
|
|
20230725,160000,82850995,2065,2065,2065,2065,0
|
|
20230725,155900,82850995,2065,2065,2065,2065,0
|
|
20230725,155800,82850995,2065,2065,2065,2065,0
|
|
20230725,155700,82850995,2065,2065,2065,2065,0
|
|
20230725,155600,82850995,2065,2065,2065,2065,0
|
|
20230725,155500,82850995,2065,2065,2065,2065,0
|
|
20230725,155400,82850995,2065,2065,2065,2065,0
|
|
20230725,155300,82850995,2065,2065,2065,2065,0
|
|
20230725,155200,82850995,2065,2065,2065,2065,0
|
|
20230725,155100,82850995,2065,2065,2065,2065,0
|
|
20230725,155000,82850995,2065,2065,2065,2065,0
|
|
20230725,154900,82850995,2065,2065,2065,2065,0
|
|
20230725,154800,82850995,2065,2065,2065,2065,0
|
|
20230725,154700,82850995,2065,2065,2065,2065,0
|
|
20230725,154600,82850995,2065,2065,2065,2065,0
|
|
20230725,154500,82850995,2065,2065,2065,2065,0
|
|
20230725,154400,82850995,2065,2065,2065,2065,0
|
|
20230725,154300,82850995,2065,2065,2065,2065,0
|
|
20230725,154200,82850995,2065,2065,2065,2065,0
|
|
20230725,154100,82850995,2065,2065,2065,2065,0
|
|
20230725,154000,82850995,2065,2065,2065,2065,0
|
|
20230725,153900,82850995,2065,2065,2065,2065,0
|
|
20230725,153800,82850995,2065,2065,2065,2065,0
|
|
20230725,153700,82850995,2065,2065,2065,2065,0
|
|
20230725,153600,82850995,2065,2065,2065,2065,0
|
|
20230725,153500,82850995,2065,2065,2065,2065,0
|
|
20230725,153400,82850995,2065,2065,2065,2065,0
|
|
20230725,153300,82850995,2065,2065,2065,2065,0
|
|
20230725,153200,82850995,2065,2065,2065,2065,2291
|
|
20230725,153100,82850995,2065,2065,2065,2065,0
|
|
20230725,153000,82850995,2065,2065,2065,2065,2291
|
|
20230725,152900,78120080,2080,2080,2080,2080,0
|
|
20230725,152800,78120080,2080,2080,2080,2080,0
|
|
20230725,152700,78120080,2080,2080,2080,2080,0
|
|
20230725,152600,78120080,2080,2080,2080,2080,0
|
|
20230725,152500,78120080,2080,2080,2080,2080,0
|
|
20230725,152400,78120080,2080,2080,2080,2080,0
|
|
20230725,152300,78120080,2080,2080,2080,2080,0
|
|
20230725,152200,78120080,2080,2080,2080,2080,0
|
|
20230725,152100,78120080,2080,2080,2080,2080,0
|
|
20230725,152000,78120080,2080,2080,2080,2080,0
|
|
20230725,151900,78120080,2080,2080,2080,2080,4
|
|
20230725,151800,78111760,2080,2080,2080,2080,54
|
|
20230725,151700,77999440,2080,2080,2080,2080,4
|
|
20230725,151600,77991120,2080,2080,2080,2080,0
|
|
20230725,151500,77991120,2080,2080,2080,2080,19
|
|
20230725,151400,77951600,2080,2080,2080,2080,4
|
|
20230725,151300,77943280,2080,2080,2080,2080,4
|
|
20230725,151200,77934960,2065,2080,2080,2065,855
|
|
20230725,151100,76165650,2080,2080,2080,2080,0
|
|
20230725,151000,76165650,2080,2080,2080,2080,5
|
|
20230725,150900,76155250,2070,2080,2080,2070,19
|
|
20230725,150800,76115880,2080,2080,2080,2080,4
|
|
20230725,150700,76107560,2080,2070,2080,2070,2
|
|
20230725,150600,76103410,2080,2080,2080,2080,4
|
|
20230725,150500,76095090,2080,2080,2080,2080,4
|
|
20230725,150400,76086770,2085,2085,2085,2085,0
|
|
20230725,150300,76086770,2085,2085,2085,2085,0
|
|
20230725,150200,76086770,2085,2085,2085,2085,4
|
|
20230725,150100,76078430,2075,2075,2075,2075,100
|
|
20230725,150000,75870930,2085,2085,2085,2085,4
|
|
20230725,145900,75862590,2085,2085,2085,2085,4
|
|
20230725,145800,75854250,2085,2085,2085,2085,0
|
|
20230725,145700,75854250,2085,2085,2085,2085,14
|
|
20230725,145600,75825060,2085,2085,2085,2085,0
|
|
20230725,145500,75825060,2085,2085,2085,2085,0
|
|
20230725,145400,75825060,2085,2085,2085,2085,104
|
|
20230725,145300,75608220,2080,2080,2080,2080,1
|
|
20230725,145200,75606140,2070,2070,2070,2070,0
|
|
20230725,145100,75606140,2070,2070,2070,2070,0
|
|
20230725,145000,75606140,2070,2070,2070,2070,0
|
|
20230725,144900,75606140,2070,2070,2070,2070,204
|
|
20230725,144800,75183860,2070,2070,2070,2070,40
|
|
20230725,144700,75101060,2070,2075,2075,2070,109
|
|
20230725,144600,74875105,2075,2080,2080,2075,50
|
|
20230725,144500,74771350,2075,2075,2075,2075,0
|
|
20230725,144400,74771350,2075,2075,2075,2075,0
|
|
20230725,144300,74771350,2075,2075,2075,2075,0
|
|
20230725,144200,74771350,2075,2075,2075,2075,0
|
|
20230725,144100,74771350,2075,2075,2075,2075,136
|
|
20230725,144000,74489150,2075,2075,2075,2075,483
|
|
20230725,143900,73486925,2070,2070,2070,2070,0
|
|
20230725,143800,73486925,2070,2070,2070,2070,0
|
|
20230725,143700,73486925,2070,2070,2070,2070,0
|
|
20230725,143600,73486925,2070,2070,2070,2070,0
|
|
20230725,143500,73486925,2070,2070,2070,2070,42
|
|
20230725,143400,73399985,2070,2070,2070,2070,0
|
|
20230725,143300,73399985,2070,2070,2070,2070,0
|
|
20230725,143200,73399985,2070,2070,2070,2070,0
|
|
20230725,143100,73399985,2070,2070,2070,2070,200
|
|
20230725,143000,72985985,2070,2070,2070,2070,0
|
|
20230725,142900,72985985,2070,2075,2075,2070,1708
|
|
20230725,142800,69446575,2075,2080,2080,2075,200
|
|
20230725,142700,69031555,2075,2075,2075,2075,0
|
|
20230725,142600,69031555,2075,2075,2075,2075,0
|
|
20230725,142500,69031555,2075,2075,2075,2075,0
|
|
20230725,142400,69031555,2075,2075,2075,2075,0
|
|
20230725,142300,69031555,2075,2075,2075,2075,0
|
|
20230725,142200,69031555,2075,2075,2075,2075,0
|
|
20230725,142100,69031555,2075,2075,2075,2075,0
|
|
20230725,142000,69031555,2075,2075,2075,2075,0
|
|
20230725,141900,69031555,2075,2075,2075,2075,0
|
|
20230725,141800,69031555,2075,2075,2075,2075,0
|
|
20230725,141700,69031555,2075,2075,2075,2075,0
|
|
20230725,141600,69031555,2075,2075,2075,2075,0
|
|
20230725,141500,69031555,2075,2075,2075,2075,0
|
|
20230725,141400,69031555,2075,2075,2075,2075,0
|
|
20230725,141300,69031555,2075,2075,2075,2075,1620
|
|
20230725,141200,65670055,2095,2095,2095,2095,4
|
|
20230725,141100,65661675,2095,2095,2095,2095,10
|
|
20230725,141000,65640725,2095,2095,2095,2095,4
|
|
20230725,140900,65632345,2095,2095,2095,2095,4
|
|
20230725,140800,65623965,2095,2095,2095,2095,0
|
|
20230725,140700,65623965,2095,2095,2095,2095,4
|
|
20230725,140600,65615585,2095,2095,2095,2095,4
|
|
20230725,140500,65607205,2095,2095,2095,2095,0
|
|
20230725,140400,65607205,2095,2095,2095,2095,4
|
|
20230725,140300,65598825,2095,2095,2095,2095,4
|
|
20230725,140200,65590445,2095,2095,2095,2095,4
|
|
20230725,140100,65582065,2095,2095,2095,2095,0
|
|
20230725,140000,65582065,2095,2095,2095,2095,4
|
|
20230725,135900,65573685,2095,2095,2095,2095,104
|
|
20230725,135800,65355805,2095,2095,2095,2095,4
|
|
20230725,135700,65347425,2095,2095,2095,2095,0
|
|
20230725,135600,65347425,2095,2095,2095,2095,4
|
|
20230725,135500,65339045,2095,2095,2095,2095,4
|
|
20230725,135400,65330665,2095,2095,2095,2095,4
|
|
20230725,135300,65322285,2095,2095,2095,2095,4
|
|
20230725,135200,65313905,2095,2095,2095,2095,4
|
|
20230725,135100,65305525,2095,2095,2095,2095,0
|
|
20230725,135000,65305525,2095,2095,2095,2095,1
|
|
20230725,134900,65303430,2075,2075,2075,2075,0
|
|
20230725,134800,65303430,2075,2080,2080,2075,200
|
|
20230725,134700,64887440,2100,2100,2100,2100,0
|
|
20230725,134600,64887440,2100,2100,2100,2100,222
|
|
20230725,134500,64421240,2100,2100,2100,2100,10
|
|
20230725,134400,64400240,2100,2100,2100,2100,0
|
|
20230725,134300,64400240,2100,2100,2100,2100,0
|
|
20230725,134200,64400240,2100,2100,2100,2100,0
|
|
20230725,134100,64400240,2100,2100,2100,2100,0
|
|
20230725,134000,64400240,2100,2100,2100,2100,0
|
|
20230725,133900,64400240,2100,2100,2100,2100,0
|
|
20230725,133800,64400240,2100,2100,2100,2100,0
|
|
20230725,133700,64400240,2100,2100,2100,2100,0
|
|
20230725,133600,64400240,2100,2100,2100,2100,0
|
|
20230725,133500,64400240,2100,2100,2100,2100,20
|
|
20230725,133400,64358240,2100,2100,2100,2100,0
|
|
20230725,133300,64358240,2100,2100,2100,2100,0
|
|
20230725,133200,64358240,2100,2100,2100,2100,0
|
|
20230725,133100,64358240,2100,2100,2100,2100,0
|
|
20230725,133000,64358240,2100,2100,2100,2100,0
|
|
20230725,132900,64358240,2100,2100,2100,2100,0
|
|
20230725,132800,64358240,2100,2100,2100,2100,0
|
|
20230725,132700,64358240,2100,2100,2100,2100,0
|
|
20230725,132600,64358240,2100,2100,2100,2100,0
|
|
20230725,132500,64358240,2100,2100,2100,2100,0
|
|
20230725,132400,64358240,2100,2100,2100,2100,0
|
|
20230725,132300,64358240,2100,2100,2100,2100,0
|
|
20230725,132200,64358240,2100,2100,2100,2100,0
|
|
20230725,132100,64358240,2100,2100,2100,2100,0
|
|
20230725,132000,64358240,2100,2100,2100,2100,0
|
|
20230725,131900,64358240,2100,2100,2100,2100,0
|
|
20230725,131800,64358240,2100,2100,2100,2100,0
|
|
20230725,131700,64358240,2100,2100,2100,2100,0
|
|
20230725,131600,64358240,2100,2100,2100,2100,0
|
|
20230725,131500,64358240,2100,2100,2100,2100,4
|
|
20230725,131400,64349840,2100,2100,2100,2100,4
|
|
20230725,131300,64341440,2100,2100,2100,2100,0
|
|
20230725,131200,64341440,2100,2100,2100,2100,0
|
|
20230725,131100,64341440,2100,2095,2100,2095,4
|
|
20230725,131000,64333045,2080,2080,2080,2080,0
|
|
20230725,130900,64333045,2080,2080,2080,2080,0
|
|
20230725,130800,64333045,2080,2080,2080,2080,300
|
|
20230725,130700,63709045,2080,2080,2080,2080,0
|
|
20230725,130600,63709045,2080,2080,2080,2080,0
|
|
20230725,130500,63709045,2080,2080,2080,2080,0
|
|
20230725,130400,63709045,2080,2080,2080,2080,0
|
|
20230725,130300,63709045,2080,2085,2085,2080,1131
|
|
20230725,130200,61353125,2085,2085,2085,2085,0
|
|
20230725,130100,61353125,2085,2085,2085,2085,0
|
|
20230725,130000,61353125,2085,2085,2085,2085,0
|
|
20230725,125900,61353125,2085,2085,2085,2085,0
|
|
20230725,125800,61353125,2085,2085,2085,2085,0
|
|
20230725,125700,61353125,2085,2085,2085,2085,0
|
|
20230725,125600,61353125,2085,2085,2085,2085,0
|
|
20230725,125500,61353125,2085,2085,2085,2085,0
|
|
20230725,125400,61353125,2085,2085,2085,2085,406
|
|
20230725,125300,60506615,2095,2095,2095,2095,1
|
|
20230725,125200,60504520,2095,2095,2095,2095,300
|
|
20230725,125100,59876020,2085,2085,2085,2085,0
|
|
20230725,125000,59876020,2085,2085,2085,2085,0
|
|
20230725,124900,59876020,2085,2085,2085,2085,0
|
|
20230725,124800,59876020,2085,2085,2085,2085,0
|
|
20230725,124700,59876020,2085,2085,2085,2085,0
|
|
20230725,124600,59876020,2085,2085,2085,2085,0
|
|
20230725,124500,59876020,2085,2085,2085,2085,0
|
|
20230725,124400,59876020,2085,2085,2085,2085,14
|
|
20230725,124300,59846830,2085,2085,2085,2085,0
|
|
20230725,124200,59846830,2085,2085,2085,2085,0
|
|
20230725,124100,59846830,2085,2085,2085,2085,0
|
|
20230725,124000,59846830,2085,2085,2085,2085,0
|
|
20230725,123900,59846830,2085,2085,2085,2085,0
|
|
20230725,123800,59846830,2085,2085,2085,2085,0
|
|
20230725,123700,59846830,2085,2085,2085,2085,0
|
|
20230725,123600,59846830,2085,2085,2085,2085,0
|
|
20230725,123500,59846830,2085,2085,2085,2085,0
|
|
20230725,123400,59846830,2085,2085,2085,2085,0
|
|
20230725,123300,59846830,2085,2085,2085,2085,0
|
|
20230725,123200,59846830,2085,2085,2085,2085,1
|
|
20230725,123100,59844745,2080,2080,2080,2080,1
|
|
20230725,123000,59842665,2085,2085,2085,2085,0
|
|
20230725,122900,59842665,2085,2085,2085,2085,0
|
|
20230725,122800,59842665,2085,2085,2085,2085,0
|
|
20230725,122700,59842665,2085,2085,2085,2085,0
|
|
20230725,122600,59842665,2085,2085,2085,2085,0
|
|
20230725,122500,59842665,2085,2085,2085,2085,0
|
|
20230725,122400,59842665,2085,2085,2085,2085,0
|
|
20230725,122300,59842665,2085,2085,2085,2085,0
|
|
20230725,122200,59842665,2085,2085,2085,2085,0
|
|
20230725,122100,59842665,2085,2085,2085,2085,0
|
|
20230725,122000,59842665,2085,2085,2085,2085,0
|
|
20230725,121900,59842665,2085,2085,2085,2085,0
|
|
20230725,121800,59842665,2085,2085,2085,2085,1300
|
|
20230725,121700,57132165,2080,2080,2080,2080,0
|
|
20230725,121600,57132165,2080,2080,2080,2080,100
|
|
20230725,121500,56924165,2085,2085,2085,2085,0
|
|
20230725,121400,56924165,2085,2085,2085,2085,0
|
|
20230725,121300,56924165,2085,2085,2085,2085,0
|
|
20230725,121200,56924165,2085,2085,2085,2085,1
|
|
20230725,121100,56922080,2080,2080,2080,2080,2
|
|
20230725,121000,56917920,2080,2080,2080,2080,0
|
|
20230725,120900,56917920,2080,2080,2080,2080,0
|
|
20230725,120800,56917920,2080,2080,2080,2080,0
|
|
20230725,120700,56917920,2080,2080,2080,2080,0
|
|
20230725,120600,56917920,2080,2080,2080,2080,0
|
|
20230725,120500,56917920,2080,2080,2080,2080,0
|
|
20230725,120400,56917920,2080,2080,2080,2080,0
|
|
20230725,120300,56917920,2080,2080,2080,2080,0
|
|
20230725,120200,56917920,2080,2080,2080,2080,0
|
|
20230725,120100,56917920,2080,2080,2080,2080,0
|
|
20230725,120000,56917920,2080,2080,2080,2080,0
|
|
20230725,115900,56917920,2080,2080,2080,2080,0
|
|
20230725,115800,56917920,2080,2080,2080,2080,0
|
|
20230725,115700,56917920,2080,2080,2080,2080,0
|
|
20230725,115600,56917920,2080,2080,2080,2080,0
|
|
20230725,115500,56917920,2080,2080,2080,2080,0
|
|
20230725,115400,56917920,2080,2080,2080,2080,0
|
|
20230725,115300,56917920,2080,2080,2080,2080,1
|
|
20230725,115200,56915840,2080,2080,2080,2080,0
|
|
20230725,115100,56915840,2080,2080,2080,2080,0
|
|
20230725,115000,56915840,2080,2080,2080,2080,236
|
|
20230725,114900,56424960,2080,2080,2080,2080,70
|
|
20230725,114800,56279360,2085,2085,2085,2085,0
|
|
20230725,114700,56279360,2085,2085,2085,2085,0
|
|
20230725,114600,56279360,2085,2085,2085,2085,0
|
|
20230725,114500,56279360,2085,2085,2085,2085,0
|
|
20230725,114400,56279360,2085,2085,2085,2085,14
|
|
20230725,114300,56250170,2085,2085,2085,2085,1
|
|
20230725,114200,56248085,2080,2080,2080,2080,0
|
|
20230725,114100,56248085,2080,2080,2080,2080,0
|
|
20230725,114000,56248085,2080,2080,2080,2080,489
|
|
20230725,113900,55230965,2080,2080,2080,2080,22
|
|
20230725,113800,55185205,2080,2080,2080,2080,188
|
|
20230725,113700,54794165,2075,2075,2075,2075,0
|
|
20230725,113600,54794165,2075,2075,2075,2075,0
|
|
20230725,113500,54794165,2075,2075,2075,2075,0
|
|
20230725,113400,54794165,2075,2075,2075,2075,0
|
|
20230725,113300,54794165,2075,2075,2075,2075,60
|
|
20230725,113200,54669665,2075,2075,2075,2075,0
|
|
20230725,113100,54669665,2075,2075,2075,2075,0
|
|
20230725,113000,54669665,2075,2075,2075,2075,0
|
|
20230725,112900,54669665,2075,2085,2085,2075,544
|
|
20230725,112800,53537625,2090,2090,2090,2090,0
|
|
20230725,112700,53537625,2090,2090,2090,2090,0
|
|
20230725,112600,53537625,2090,2090,2090,2090,0
|
|
20230725,112500,53537625,2090,2090,2090,2090,0
|
|
20230725,112400,53537625,2090,2090,2090,2090,1435
|
|
20230725,112300,50538475,2085,2085,2085,2085,1114
|
|
20230725,112200,48215785,2085,2085,2085,2085,0
|
|
20230725,112100,48215785,2085,2080,2085,2080,4
|
|
20230725,112000,48207455,2075,2075,2075,2075,0
|
|
20230725,111900,48207455,2075,2075,2075,2075,0
|
|
20230725,111800,48207455,2075,2075,2075,2075,0
|
|
20230725,111700,48207455,2075,2075,2075,2075,184
|
|
20230725,111600,47825655,2080,2080,2080,2080,16
|
|
20230725,111500,47792375,2080,2080,2080,2080,24
|
|
20230725,111400,47742455,2080,2080,2080,2080,0
|
|
20230725,111300,47742455,2080,2080,2080,2080,0
|
|
20230725,111200,47742455,2080,2080,2080,2080,0
|
|
20230725,111100,47742455,2080,2080,2080,2080,10
|
|
20230725,111000,47721655,2075,2075,2075,2075,217
|
|
20230725,110900,47271380,2075,2075,2075,2075,200
|
|
20230725,110800,46856380,2070,2070,2070,2070,0
|
|
20230725,110700,46856380,2070,2070,2070,2070,0
|
|
20230725,110600,46856380,2070,2070,2070,2070,0
|
|
20230725,110500,46856380,2070,2070,2070,2070,300
|
|
20230725,110400,46235380,2075,2075,2075,2075,162
|
|
20230725,110300,45899230,2075,2075,2075,2075,0
|
|
20230725,110200,45899230,2075,2075,2075,2075,188
|
|
20230725,110100,45509130,2080,2080,2080,2080,10
|
|
20230725,110000,45488330,2070,2070,2070,2070,0
|
|
20230725,105900,45488330,2070,2070,2070,2070,0
|
|
20230725,105800,45488330,2070,2070,2070,2070,0
|
|
20230725,105700,45488330,2070,2070,2070,2070,0
|
|
20230725,105600,45488330,2070,2070,2070,2070,0
|
|
20230725,105500,45488330,2070,2070,2070,2070,243
|
|
20230725,105400,44985320,2075,2075,2075,2075,152
|
|
20230725,105300,44669920,2075,2075,2075,2075,19
|
|
20230725,105200,44630495,2075,2075,2075,2075,125
|
|
20230725,105100,44371120,2070,2070,2070,2070,0
|
|
20230725,105000,44371120,2070,2070,2070,2070,0
|
|
20230725,104900,44371120,2070,2070,2070,2070,0
|
|
20230725,104800,44371120,2070,2070,2070,2070,0
|
|
20230725,104700,44371120,2070,2070,2070,2070,0
|
|
20230725,104600,44371120,2070,2070,2070,2070,333
|
|
20230725,104500,43681810,2070,2070,2070,2070,103
|
|
20230725,104400,43468600,2075,2075,2075,2075,47
|
|
20230725,104300,43371075,2075,2075,2075,2075,0
|
|
20230725,104200,43371075,2075,2075,2075,2075,0
|
|
20230725,104100,43371075,2075,2075,2075,2075,0
|
|
20230725,104000,43371075,2075,2075,2075,2075,1
|
|
20230725,103900,43369000,2075,2075,2075,2075,0
|
|
20230725,103800,43369000,2075,2075,2075,2075,0
|
|
20230725,103700,43369000,2075,2075,2075,2075,0
|
|
20230725,103600,43369000,2075,2075,2075,2075,20
|
|
20230725,103500,43327500,2085,2085,2085,2085,0
|
|
20230725,103400,43327500,2085,2085,2085,2085,6
|
|
20230725,103300,43314990,2075,2075,2075,2075,1000
|
|
20230725,103200,41239990,2085,2085,2085,2085,24
|
|
20230725,103100,41189950,2075,2075,2075,2075,0
|
|
20230725,103000,41189950,2075,2075,2075,2075,0
|
|
20230725,102900,41189950,2075,2075,2075,2075,0
|
|
20230725,102800,41189950,2075,2075,2075,2075,0
|
|
20230725,102700,41189950,2075,2075,2075,2075,700
|
|
20230725,102600,39737450,2080,2080,2080,2080,0
|
|
20230725,102500,39737450,2080,2080,2080,2080,0
|
|
20230725,102400,39737450,2080,2080,2080,2080,0
|
|
20230725,102300,39737450,2080,2080,2080,2080,0
|
|
20230725,102200,39737450,2080,2080,2080,2080,0
|
|
20230725,102100,39737450,2080,2080,2080,2080,0
|
|
20230725,102000,39737450,2080,2080,2080,2080,480
|
|
20230725,101900,38739050,2080,2080,2080,2080,306
|
|
20230725,101800,38102570,2080,2080,2080,2080,0
|
|
20230725,101700,38102570,2080,2080,2080,2080,1166
|
|
20230725,101600,35677290,2085,2085,2085,2085,0
|
|
20230725,101500,35677290,2085,2085,2085,2085,50
|
|
20230725,101400,35573040,2085,2085,2085,2085,0
|
|
20230725,101300,35573040,2085,2085,2085,2085,100
|
|
20230725,101200,35364540,2085,2085,2085,2085,10
|
|
20230725,101100,35343690,2085,2085,2085,2085,0
|
|
20230725,101000,35343690,2085,2085,2085,2085,302
|
|
20230725,100900,34714020,2090,2090,2090,2090,0
|
|
20230725,100800,34714020,2090,2090,2090,2090,0
|
|
20230725,100700,34714020,2090,2090,2090,2090,0
|
|
20230725,100600,34714020,2090,2090,2090,2090,0
|
|
20230725,100500,34714020,2090,2090,2090,2090,0
|
|
20230725,100400,34714020,2090,2090,2090,2090,0
|
|
20230725,100300,34714020,2090,2090,2090,2090,0
|
|
20230725,100200,34714020,2090,2090,2090,2090,0
|
|
20230725,100100,34714020,2090,2090,2090,2090,1
|
|
20230725,100000,34711930,2090,2090,2090,2090,600
|
|
20230725,095900,33457930,2080,2080,2080,2080,0
|
|
20230725,095800,33457930,2080,2080,2080,2080,0
|
|
20230725,095700,33457930,2080,2080,2080,2080,0
|
|
20230725,095600,33457930,2080,2080,2080,2080,1
|
|
20230725,095500,33455850,2075,2075,2075,2075,0
|
|
20230725,095400,33455850,2075,2075,2075,2075,3
|
|
20230725,095300,33449625,2075,2075,2075,2075,0
|
|
20230725,095200,33449625,2075,2075,2075,2075,0
|
|
20230725,095100,33449625,2075,2075,2075,2075,20
|
|
20230725,095000,33408125,2075,2085,2090,2070,1359
|
|
20230725,094900,30584190,2090,2090,2090,2090,0
|
|
20230725,094800,30584190,2090,2090,2090,2090,0
|
|
20230725,094700,30584190,2090,2090,2090,2090,406
|
|
20230725,094600,29735650,2100,2100,2100,2100,20
|
|
20230725,094500,29693650,2100,2100,2100,2100,1400
|
|
20230725,094400,26753650,2100,2100,2100,2100,0
|
|
20230725,094300,26753650,2100,2100,2100,2100,0
|
|
20230725,094200,26753650,2100,2100,2100,2100,0
|
|
20230725,094100,26753650,2100,2100,2100,2100,100
|
|
20230725,094000,26543650,2100,2100,2100,2100,0
|
|
20230725,093900,26543650,2100,2100,2100,2100,4761
|
|
20230725,093800,16545550,2100,2100,2100,2100,0
|
|
20230725,093700,16545550,2100,2100,2100,2100,20
|
|
20230725,093600,16503550,2100,2100,2100,2100,0
|
|
20230725,093500,16503550,2100,2100,2100,2100,0
|
|
20230725,093400,16503550,2100,2100,2100,2100,1
|
|
20230725,093300,16501450,2095,2095,2095,2095,300
|
|
20230725,093200,15872950,2090,2090,2090,2090,1200
|
|
20230725,093100,13364950,2090,2090,2090,2090,0
|
|
20230725,093000,13364950,2090,2090,2090,2090,5
|
|
20230725,092900,13354500,2090,2095,2095,2090,675
|
|
20230725,092800,11940430,2095,2095,2095,2095,0
|
|
20230725,092700,11940430,2095,2095,2095,2095,0
|
|
20230725,092600,11940430,2095,2095,2095,2095,53
|
|
20230725,092500,11829395,2100,2100,2100,2100,0
|
|
20230725,092400,11829395,2100,2100,2100,2100,0
|
|
20230725,092300,11829395,2100,2100,2100,2100,0
|
|
20230725,092200,11829395,2100,2095,2100,2095,1080
|
|
20230725,092100,9564300,2100,2105,2105,2090,3841
|
|
20230725,092000,1522340,2110,2110,2110,2110,0
|
|
20230725,091900,1522340,2110,2110,2110,2110,0
|
|
20230725,091800,1522340,2110,2110,2110,2110,0
|
|
20230725,091700,1522340,2110,2110,2110,2110,0
|
|
20230725,091600,1522340,2110,2110,2110,2110,0
|
|
20230725,091500,1522340,2110,2110,2110,2110,0
|
|
20230725,091400,1522340,2110,2110,2110,2110,10
|
|
20230725,091300,1501240,2110,2110,2110,2110,0
|
|
20230725,091200,1501240,2110,2110,2110,2110,372
|
|
20230725,091100,716320,2115,2115,2115,2115,0
|
|
20230725,091000,716320,2115,2115,2115,2115,80
|
|
20230725,090900,547120,2115,2115,2115,2115,50
|
|
20230725,090800,441370,2115,2115,2115,2115,0
|
|
20230725,090700,441370,2115,2115,2115,2115,0
|
|
20230725,090600,441370,2115,2115,2115,2115,0
|
|
20230725,090500,441370,2115,2115,2115,2115,0
|
|
20230725,090400,441370,2115,2115,2115,2115,0
|
|
20230725,090300,441370,2115,2115,2115,2115,11
|
|
20230725,090200,418105,2120,2120,2120,2120,90
|
|
20230725,090100,227305,2120,2120,2120,2120,14
|
|
20230725,090000,197625,2125,2125,2125,2125,93
|