615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191200,973841010,3180,3180,3180,3180,8186
|
|
20230725,191100,973841010,3180,3180,3180,3180,0
|
|
20230725,191000,973841010,3180,3180,3180,3180,0
|
|
20230725,190900,973841010,3180,3180,3180,3180,0
|
|
20230725,190800,973841010,3180,3180,3180,3180,0
|
|
20230725,190700,973841010,3180,3180,3180,3180,0
|
|
20230725,190600,973841010,3180,3180,3180,3180,0
|
|
20230725,190500,973841010,3180,3180,3180,3180,0
|
|
20230725,190400,973841010,3180,3180,3180,3180,0
|
|
20230725,190300,973841010,3180,3180,3180,3180,0
|
|
20230725,190200,973841010,3180,3180,3180,3180,0
|
|
20230725,190100,973841010,3180,3180,3180,3180,0
|
|
20230725,190000,973841010,3180,3180,3180,3180,0
|
|
20230725,185900,973841010,3180,3180,3180,3180,0
|
|
20230725,185800,973841010,3180,3180,3180,3180,0
|
|
20230725,185700,973841010,3180,3180,3180,3180,0
|
|
20230725,185600,973841010,3180,3180,3180,3180,0
|
|
20230725,185500,973841010,3180,3180,3180,3180,0
|
|
20230725,185400,973841010,3180,3180,3180,3180,0
|
|
20230725,185300,973841010,3180,3180,3180,3180,0
|
|
20230725,185200,973841010,3180,3180,3180,3180,0
|
|
20230725,185100,973841010,3180,3180,3180,3180,0
|
|
20230725,185000,973841010,3180,3180,3180,3180,0
|
|
20230725,184900,973841010,3180,3180,3180,3180,0
|
|
20230725,184800,973841010,3180,3180,3180,3180,0
|
|
20230725,184700,973841010,3180,3180,3180,3180,0
|
|
20230725,184600,973841010,3180,3180,3180,3180,0
|
|
20230725,184500,973841010,3180,3180,3180,3180,0
|
|
20230725,184400,973841010,3180,3180,3180,3180,0
|
|
20230725,184300,973841010,3180,3180,3180,3180,0
|
|
20230725,184200,973841010,3180,3180,3180,3180,8186
|
|
20230725,184100,973841010,3180,3180,3180,3180,0
|
|
20230725,184000,973841010,3180,3180,3180,3180,0
|
|
20230725,183900,973841010,3180,3180,3180,3180,0
|
|
20230725,183800,973841010,3180,3180,3180,3180,0
|
|
20230725,183700,973841010,3180,3180,3180,3180,0
|
|
20230725,183600,973841010,3180,3180,3180,3180,0
|
|
20230725,183500,973841010,3180,3180,3180,3180,0
|
|
20230725,183400,973841010,3180,3180,3180,3180,0
|
|
20230725,183300,973841010,3180,3180,3180,3180,0
|
|
20230725,183200,973841010,3180,3180,3180,3180,0
|
|
20230725,183100,973841010,3180,3180,3180,3180,0
|
|
20230725,183000,973841010,3180,3180,3180,3180,0
|
|
20230725,182900,973841010,3180,3180,3180,3180,0
|
|
20230725,182800,973841010,3180,3180,3180,3180,0
|
|
20230725,182700,973841010,3180,3180,3180,3180,0
|
|
20230725,182600,973841010,3180,3180,3180,3180,0
|
|
20230725,182500,973841010,3180,3180,3180,3180,0
|
|
20230725,182400,973841010,3180,3180,3180,3180,0
|
|
20230725,182300,973841010,3180,3180,3180,3180,0
|
|
20230725,182200,973841010,3180,3180,3180,3180,0
|
|
20230725,182100,973841010,3180,3180,3180,3180,0
|
|
20230725,182000,973841010,3180,3180,3180,3180,0
|
|
20230725,181900,973841010,3180,3180,3180,3180,0
|
|
20230725,181800,973841010,3180,3180,3180,3180,0
|
|
20230725,181700,973841010,3180,3180,3180,3180,0
|
|
20230725,181600,973841010,3180,3180,3180,3180,0
|
|
20230725,181500,973841010,3180,3180,3180,3180,0
|
|
20230725,181400,973841010,3180,3180,3180,3180,0
|
|
20230725,181300,973841010,3180,3180,3180,3180,0
|
|
20230725,181200,973841010,3180,3180,3180,3180,8186
|
|
20230725,181100,973841010,3180,3180,3180,3180,0
|
|
20230725,181000,973841010,3180,3180,3180,3180,0
|
|
20230725,180900,973841010,3180,3180,3180,3180,0
|
|
20230725,180800,973841010,3180,3180,3180,3180,0
|
|
20230725,180700,973841010,3180,3180,3180,3180,0
|
|
20230725,180600,973841010,3180,3180,3180,3180,0
|
|
20230725,180500,973841010,3180,3180,3180,3180,0
|
|
20230725,180400,973841010,3180,3180,3180,3180,0
|
|
20230725,180300,973841010,3180,3180,3180,3180,0
|
|
20230725,180200,973841010,3180,3180,3180,3180,0
|
|
20230725,180100,973841010,3180,3180,3180,3180,0
|
|
20230725,180000,973841010,3180,3180,3180,3180,0
|
|
20230725,175900,973841010,3180,3180,3180,3180,0
|
|
20230725,175800,973841010,3180,3180,3180,3180,0
|
|
20230725,175700,973841010,3180,3180,3180,3180,0
|
|
20230725,175600,973841010,3180,3180,3180,3180,0
|
|
20230725,175500,973841010,3180,3180,3180,3180,0
|
|
20230725,175400,973841010,3180,3180,3180,3180,0
|
|
20230725,175300,973841010,3180,3180,3180,3180,0
|
|
20230725,175200,973841010,3180,3180,3180,3180,0
|
|
20230725,175100,973841010,3180,3180,3180,3180,0
|
|
20230725,175000,973841010,3180,3180,3180,3180,0
|
|
20230725,174900,973841010,3180,3180,3180,3180,0
|
|
20230725,174800,973841010,3180,3180,3180,3180,0
|
|
20230725,174700,973841010,3180,3180,3180,3180,0
|
|
20230725,174600,973841010,3180,3180,3180,3180,0
|
|
20230725,174500,973841010,3180,3180,3180,3180,0
|
|
20230725,174400,973841010,3180,3180,3180,3180,0
|
|
20230725,174300,973841010,3180,3180,3180,3180,0
|
|
20230725,174200,973841010,3180,3180,3180,3180,8186
|
|
20230725,174100,973841010,3180,3180,3180,3180,0
|
|
20230725,174000,973841010,3180,3180,3180,3180,0
|
|
20230725,173900,973841010,3180,3180,3180,3180,0
|
|
20230725,173800,973841010,3180,3180,3180,3180,0
|
|
20230725,173700,973841010,3180,3180,3180,3180,0
|
|
20230725,173600,973841010,3180,3180,3180,3180,0
|
|
20230725,173500,973841010,3180,3180,3180,3180,0
|
|
20230725,173400,973841010,3180,3180,3180,3180,0
|
|
20230725,173300,973841010,3180,3180,3180,3180,0
|
|
20230725,173200,973841010,3180,3180,3180,3180,0
|
|
20230725,173100,973841010,3180,3180,3180,3180,0
|
|
20230725,173000,973841010,3180,3180,3180,3180,0
|
|
20230725,172900,973841010,3180,3180,3180,3180,0
|
|
20230725,172800,973841010,3180,3180,3180,3180,0
|
|
20230725,172700,973841010,3180,3180,3180,3180,0
|
|
20230725,172600,973841010,3180,3180,3180,3180,0
|
|
20230725,172500,973841010,3180,3180,3180,3180,0
|
|
20230725,172400,973841010,3180,3180,3180,3180,0
|
|
20230725,172300,973841010,3180,3180,3180,3180,0
|
|
20230725,172200,973841010,3180,3180,3180,3180,0
|
|
20230725,172100,973841010,3180,3180,3180,3180,0
|
|
20230725,172000,973841010,3180,3180,3180,3180,0
|
|
20230725,171900,973841010,3180,3180,3180,3180,0
|
|
20230725,171800,973841010,3180,3180,3180,3180,0
|
|
20230725,171700,973841010,3180,3180,3180,3180,0
|
|
20230725,171600,973841010,3180,3180,3180,3180,0
|
|
20230725,171500,973841010,3180,3180,3180,3180,0
|
|
20230725,171400,973841010,3180,3180,3180,3180,0
|
|
20230725,171300,973841010,3180,3180,3180,3180,0
|
|
20230725,171200,973841010,3180,3180,3180,3180,8186
|
|
20230725,171100,973841010,3180,3180,3180,3180,0
|
|
20230725,171000,973841010,3180,3180,3180,3180,0
|
|
20230725,170900,973841010,3180,3180,3180,3180,0
|
|
20230725,170800,973841010,3180,3180,3180,3180,0
|
|
20230725,170700,973841010,3180,3180,3180,3180,0
|
|
20230725,170600,973841010,3180,3180,3180,3180,0
|
|
20230725,170500,973841010,3180,3180,3180,3180,0
|
|
20230725,170400,973841010,3180,3180,3180,3180,0
|
|
20230725,170300,973841010,3180,3180,3180,3180,0
|
|
20230725,170200,973841010,3180,3180,3180,3180,0
|
|
20230725,170100,973841010,3180,3180,3180,3180,0
|
|
20230725,170000,973841010,3180,3180,3180,3180,0
|
|
20230725,165900,973841010,3180,3180,3180,3180,0
|
|
20230725,165800,973841010,3180,3180,3180,3180,0
|
|
20230725,165700,973841010,3180,3180,3180,3180,0
|
|
20230725,165600,973841010,3180,3180,3180,3180,0
|
|
20230725,165500,973841010,3180,3180,3180,3180,0
|
|
20230725,165400,973841010,3180,3180,3180,3180,0
|
|
20230725,165300,973841010,3180,3180,3180,3180,0
|
|
20230725,165200,973841010,3180,3180,3180,3180,0
|
|
20230725,165100,973841010,3180,3180,3180,3180,0
|
|
20230725,165000,973841010,3180,3180,3180,3180,0
|
|
20230725,164900,973841010,3180,3180,3180,3180,0
|
|
20230725,164800,973841010,3180,3180,3180,3180,0
|
|
20230725,164700,973841010,3180,3180,3180,3180,0
|
|
20230725,164600,973841010,3180,3180,3180,3180,0
|
|
20230725,164500,973841010,3180,3180,3180,3180,0
|
|
20230725,164400,973841010,3180,3180,3180,3180,0
|
|
20230725,164300,973841010,3180,3180,3180,3180,0
|
|
20230725,164200,973841010,3180,3180,3180,3180,8186
|
|
20230725,164100,973841010,3180,3180,3180,3180,0
|
|
20230725,164000,973841010,3180,3180,3180,3180,0
|
|
20230725,163900,973841010,3180,3180,3180,3180,0
|
|
20230725,163800,973841010,3180,3180,3180,3180,0
|
|
20230725,163700,973841010,3180,3180,3180,3180,0
|
|
20230725,163600,973841010,3180,3180,3180,3180,0
|
|
20230725,163500,973841010,3180,3180,3180,3180,0
|
|
20230725,163400,973841010,3180,3180,3180,3180,0
|
|
20230725,163300,973841010,3180,3180,3180,3180,0
|
|
20230725,163200,973841010,3180,3180,3180,3180,0
|
|
20230725,163100,973841010,3180,3180,3180,3180,0
|
|
20230725,163000,973841010,3180,3180,3180,3180,0
|
|
20230725,162900,973841010,3180,3180,3180,3180,0
|
|
20230725,162800,973841010,3180,3180,3180,3180,0
|
|
20230725,162700,973841010,3180,3180,3180,3180,0
|
|
20230725,162600,973841010,3180,3180,3180,3180,0
|
|
20230725,162500,973841010,3180,3180,3180,3180,0
|
|
20230725,162400,973841010,3180,3180,3180,3180,0
|
|
20230725,162300,973841010,3180,3180,3180,3180,0
|
|
20230725,162200,973841010,3180,3180,3180,3180,0
|
|
20230725,162100,973841010,3180,3180,3180,3180,0
|
|
20230725,162000,973841010,3180,3180,3180,3180,0
|
|
20230725,161900,973841010,3180,3180,3180,3180,0
|
|
20230725,161800,973841010,3180,3180,3180,3180,0
|
|
20230725,161700,973841010,3180,3180,3180,3180,0
|
|
20230725,161600,973841010,3180,3180,3180,3180,0
|
|
20230725,161500,973841010,3180,3180,3180,3180,0
|
|
20230725,161400,973841010,3180,3180,3180,3180,0
|
|
20230725,161300,973841010,3180,3180,3180,3180,0
|
|
20230725,161200,973841010,3180,3180,3180,3180,8186
|
|
20230725,161100,973841010,3180,3180,3180,3180,0
|
|
20230725,161000,973841010,3180,3180,3180,3180,0
|
|
20230725,160900,973841010,3180,3180,3180,3180,0
|
|
20230725,160800,973841010,3180,3180,3180,3180,0
|
|
20230725,160700,973841010,3180,3180,3180,3180,0
|
|
20230725,160600,973841010,3180,3180,3180,3180,0
|
|
20230725,160500,973841010,3180,3180,3180,3180,0
|
|
20230725,160400,973841010,3180,3180,3180,3180,0
|
|
20230725,160300,973841010,3180,3180,3180,3180,0
|
|
20230725,160200,973841010,3180,3180,3180,3180,0
|
|
20230725,160100,973841010,3180,3180,3180,3180,0
|
|
20230725,160000,973841010,3180,3180,3180,3180,0
|
|
20230725,155900,973841010,3180,3180,3180,3180,0
|
|
20230725,155800,973841010,3180,3180,3180,3180,0
|
|
20230725,155700,973841010,3180,3180,3180,3180,0
|
|
20230725,155600,973841010,3180,3180,3180,3180,0
|
|
20230725,155500,973841010,3180,3180,3180,3180,0
|
|
20230725,155400,973841010,3180,3180,3180,3180,0
|
|
20230725,155300,973841010,3180,3180,3180,3180,0
|
|
20230725,155200,973841010,3180,3180,3180,3180,0
|
|
20230725,155100,973841010,3180,3180,3180,3180,0
|
|
20230725,155000,973841010,3180,3180,3180,3180,0
|
|
20230725,154900,973841010,3180,3180,3180,3180,0
|
|
20230725,154800,973841010,3180,3180,3180,3180,0
|
|
20230725,154700,973841010,3180,3180,3180,3180,0
|
|
20230725,154600,973841010,3180,3180,3180,3180,0
|
|
20230725,154500,973841010,3180,3180,3180,3180,0
|
|
20230725,154400,973841010,3180,3180,3180,3180,0
|
|
20230725,154300,973841010,3180,3180,3180,3180,0
|
|
20230725,154200,973841010,3180,3180,3180,3180,8186
|
|
20230725,154100,973841010,3180,3180,3180,3180,0
|
|
20230725,154000,973841010,3180,3180,3180,3180,0
|
|
20230725,153900,973841010,3180,3180,3180,3180,0
|
|
20230725,153800,973841010,3180,3180,3180,3180,0
|
|
20230725,153700,973841010,3180,3180,3180,3180,0
|
|
20230725,153600,973841010,3180,3180,3180,3180,0
|
|
20230725,153500,973841010,3180,3180,3180,3180,0
|
|
20230725,153400,973841010,3180,3180,3180,3180,0
|
|
20230725,153300,973841010,3180,3180,3180,3180,0
|
|
20230725,153200,973841010,3180,3180,3180,3180,0
|
|
20230725,153100,973841010,3180,3180,3180,3180,0
|
|
20230725,153000,973841010,3180,3180,3180,3180,8186
|
|
20230725,152900,947809530,3180,3180,3180,3180,0
|
|
20230725,152800,947809530,3180,3180,3180,3180,0
|
|
20230725,152700,947809530,3180,3180,3180,3180,0
|
|
20230725,152600,947809530,3180,3180,3180,3180,0
|
|
20230725,152500,947809530,3180,3180,3180,3180,0
|
|
20230725,152400,947809530,3180,3180,3180,3180,0
|
|
20230725,152300,947809530,3180,3180,3180,3180,0
|
|
20230725,152200,947809530,3180,3180,3180,3180,0
|
|
20230725,152100,947809530,3180,3180,3180,3180,0
|
|
20230725,152000,947809530,3180,3180,3180,3180,0
|
|
20230725,151900,947809530,3180,3180,3190,3180,1703
|
|
20230725,151800,942393960,3190,3190,3190,3190,59
|
|
20230725,151700,942205750,3190,3190,3190,3180,784
|
|
20230725,151600,939711390,3190,3180,3195,3180,209
|
|
20230725,151500,939045180,3180,3185,3200,3180,1970
|
|
20230725,151400,932765365,3185,3190,3190,3180,1116
|
|
20230725,151300,929209680,3190,3190,3190,3190,377
|
|
20230725,151200,928007050,3190,3195,3195,3180,216
|
|
20230725,151100,927319360,3195,3195,3195,3190,170
|
|
20230725,151000,926776560,3195,3195,3195,3190,70
|
|
20230725,150900,926552940,3195,3180,3195,3180,238
|
|
20230725,150800,925794880,3180,3180,3180,3180,312
|
|
20230725,150700,924802720,3180,3180,3180,3180,65
|
|
20230725,150600,924596020,3180,3175,3180,3175,222
|
|
20230725,150500,923890560,3175,3175,3180,3175,114
|
|
20230725,150400,923528550,3175,3185,3185,3175,78
|
|
20230725,150300,923280800,3175,3175,3175,3175,0
|
|
20230725,150200,923280800,3175,3175,3175,3175,900
|
|
20230725,150100,920423300,3175,3175,3175,3175,50
|
|
20230725,150000,920264550,3200,3190,3200,3190,948
|
|
20230725,145900,917231120,3175,3195,3195,3175,1484
|
|
20230725,145800,912496465,3200,3190,3200,3190,1404
|
|
20230725,145700,908015680,3195,3195,3195,3195,94
|
|
20230725,145600,907715350,3195,3190,3195,3190,2
|
|
20230725,145500,907708965,3185,3195,3195,3185,4469
|
|
20230725,145400,893469610,3195,3195,3195,3190,11
|
|
20230725,145300,893434490,3195,3195,3195,3195,3
|
|
20230725,145200,893424905,3195,3190,3195,3185,551
|
|
20230725,145100,891666820,3185,3185,3185,3185,775
|
|
20230725,145000,889198445,3185,3190,3190,3185,89
|
|
20230725,144900,888914715,3190,3195,3195,3190,183
|
|
20230725,144800,888330940,3190,3185,3190,3185,420
|
|
20230725,144700,886991640,3185,3185,3190,3185,870
|
|
20230725,144600,884219990,3190,3190,3190,3190,1
|
|
20230725,144500,884216800,3190,3195,3195,3190,57
|
|
20230725,144400,884034955,3195,3190,3195,3190,334
|
|
20230725,144300,882969440,3190,3210,3210,3190,1850
|
|
20230725,144200,877066440,3210,3210,3210,3210,1
|
|
20230725,144100,877063230,3195,3195,3195,3195,0
|
|
20230725,144000,877063230,3195,3195,3195,3195,0
|
|
20230725,143900,877063230,3195,3210,3210,3195,30
|
|
20230725,143800,876967365,3210,3210,3210,3210,1
|
|
20230725,143700,876964155,3190,3190,3210,3190,1986
|
|
20230725,143600,870628395,3190,3190,3190,3190,0
|
|
20230725,143500,870628395,3190,3195,3210,3190,1306
|
|
20230725,143400,866461630,3210,3190,3210,3190,15
|
|
20230725,143300,866413700,3190,3200,3200,3190,1528
|
|
20230725,143200,861535755,3200,3210,3210,3200,485
|
|
20230725,143100,859981395,3215,3215,3215,3215,1
|
|
20230725,143000,859978180,3210,3210,3210,3210,15
|
|
20230725,142900,859930030,3215,3215,3215,3215,400
|
|
20230725,142800,858644030,3215,3215,3215,3215,2
|
|
20230725,142700,858637600,3215,3215,3215,3215,10
|
|
20230725,142600,858605450,3200,3200,3200,3200,0
|
|
20230725,142500,858605450,3200,3200,3200,3200,0
|
|
20230725,142400,858605450,3200,3200,3200,3200,264
|
|
20230725,142300,857760650,3200,3200,3200,3200,0
|
|
20230725,142200,857760650,3200,3200,3200,3200,0
|
|
20230725,142100,857760650,3200,3200,3200,3200,132
|
|
20230725,142000,857338250,3200,3200,3200,3200,50
|
|
20230725,141900,857178250,3215,3215,3215,3215,2
|
|
20230725,141800,857171820,3195,3195,3195,3195,140
|
|
20230725,141700,856724520,3195,3195,3195,3195,10
|
|
20230725,141600,856692570,3195,3200,3200,3195,30
|
|
20230725,141500,856596665,3195,3195,3195,3195,100
|
|
20230725,141400,856277165,3195,3195,3195,3195,0
|
|
20230725,141300,856277165,3195,3200,3200,3195,278
|
|
20230725,141200,855388945,3215,3215,3215,3215,1
|
|
20230725,141100,855385730,3200,3200,3200,3200,0
|
|
20230725,141000,855385730,3200,3200,3200,3200,0
|
|
20230725,140900,855385730,3200,3200,3200,3200,0
|
|
20230725,140800,855385730,3200,3200,3200,3200,60
|
|
20230725,140700,855193730,3200,3195,3200,3195,301
|
|
20230725,140600,854231585,3195,3195,3195,3195,220
|
|
20230725,140500,853528685,3200,3200,3200,3200,0
|
|
20230725,140400,853528685,3200,3200,3200,3200,0
|
|
20230725,140300,853528685,3200,3200,3200,3200,0
|
|
20230725,140200,853528685,3200,3210,3210,3200,372
|
|
20230725,140100,852337785,3210,3210,3210,3210,10
|
|
20230725,140000,852305685,3215,3200,3215,3200,728
|
|
20230725,135900,849976070,3215,3215,3215,3215,10
|
|
20230725,135800,849943920,3220,3220,3220,3220,0
|
|
20230725,135700,849943920,3220,3220,3220,3220,4
|
|
20230725,135600,849931040,3225,3225,3225,3225,0
|
|
20230725,135500,849931040,3225,3225,3225,3225,0
|
|
20230725,135400,849931040,3225,3225,3225,3225,0
|
|
20230725,135300,849931040,3225,3225,3225,3225,0
|
|
20230725,135200,849931040,3225,3225,3225,3225,20
|
|
20230725,135100,849866540,3225,3220,3225,3220,30
|
|
20230725,135000,849769890,3225,3225,3225,3225,0
|
|
20230725,134900,849769890,3225,3225,3225,3225,1
|
|
20230725,134800,849766665,3195,3210,3210,3195,1303
|
|
20230725,134700,845598030,3225,3225,3225,3225,0
|
|
20230725,134600,845598030,3225,3225,3225,3225,6
|
|
20230725,134500,845578680,3225,3225,3225,3225,0
|
|
20230725,134400,845578680,3225,3225,3225,3225,1
|
|
20230725,134300,845575455,3200,3220,3220,3200,1040
|
|
20230725,134200,842235155,3230,3230,3230,3230,2
|
|
20230725,134100,842228695,3235,3235,3235,3235,0
|
|
20230725,134000,842228695,3235,3230,3235,3220,827
|
|
20230725,133900,839558835,3235,3230,3235,3230,269
|
|
20230725,133800,838689960,3220,3220,3220,3220,0
|
|
20230725,133700,838689960,3220,3220,3220,3220,138
|
|
20230725,133600,838245600,3215,3215,3215,3215,0
|
|
20230725,133500,838245600,3215,3215,3215,3215,0
|
|
20230725,133400,838245600,3215,3215,3215,3215,1
|
|
20230725,133300,838242385,3215,3215,3215,3215,0
|
|
20230725,133200,838242385,3215,3230,3230,3215,116
|
|
20230725,133100,837867930,3215,3215,3215,3215,0
|
|
20230725,133000,837867930,3215,3230,3230,3215,13
|
|
20230725,132900,837826060,3230,3230,3230,3230,0
|
|
20230725,132800,837826060,3230,3215,3230,3210,113
|
|
20230725,132700,837463230,3215,3210,3215,3210,101
|
|
20230725,132600,837138520,3210,3215,3215,3210,2
|
|
20230725,132500,837132095,3230,3230,3230,3230,10
|
|
20230725,132400,837099795,3230,3230,3230,3230,61
|
|
20230725,132300,836902765,3230,3230,3230,3230,1
|
|
20230725,132200,836899535,3230,3230,3230,3230,0
|
|
20230725,132100,836899535,3230,3210,3230,3210,2674
|
|
20230725,132000,828299245,3220,3210,3220,3210,275
|
|
20230725,131900,827415835,3230,3215,3230,3215,10
|
|
20230725,131800,827383625,3210,3210,3210,3210,34
|
|
20230725,131700,827274485,3210,3195,3210,3195,357
|
|
20230725,131600,826129265,3210,3195,3210,3195,21
|
|
20230725,131500,826062155,3210,3210,3210,3210,0
|
|
20230725,131400,826062155,3210,3195,3210,3195,540
|
|
20230725,131300,824336840,3195,3195,3195,3195,0
|
|
20230725,131200,824336840,3195,3195,3195,3195,670
|
|
20230725,131100,822196190,3195,3195,3195,3195,370
|
|
20230725,131000,821014040,3210,3210,3210,3210,5
|
|
20230725,130900,820997990,3210,3210,3210,3210,0
|
|
20230725,130800,820997990,3210,3210,3210,3210,0
|
|
20230725,130700,820997990,3210,3210,3210,3210,8
|
|
20230725,130600,820972310,3205,3205,3205,3185,2426
|
|
20230725,130500,813214060,3210,3210,3210,3210,23
|
|
20230725,130400,813140230,3205,3210,3210,3205,53
|
|
20230725,130300,812970350,3205,3205,3205,3205,201
|
|
20230725,130200,812326145,3205,3210,3210,3205,258
|
|
20230725,130100,811499250,3205,3205,3205,3205,50
|
|
20230725,130000,811339000,3205,3205,3205,3205,100
|
|
20230725,125900,811018500,3210,3205,3210,3205,29
|
|
20230725,125800,810925550,3205,3210,3210,3205,304
|
|
20230725,125700,809949730,3210,3210,3210,3210,531
|
|
20230725,125600,808245220,3220,3220,3220,3220,0
|
|
20230725,125500,808245220,3220,3220,3220,3220,400
|
|
20230725,125400,806957220,3220,3220,3220,3220,20
|
|
20230725,125300,806892820,3220,3220,3220,3220,50
|
|
20230725,125200,806731820,3220,3220,3220,3220,10
|
|
20230725,125100,806699620,3225,3225,3225,3225,156
|
|
20230725,125000,806196520,3225,3225,3225,3225,53
|
|
20230725,124900,806025595,3230,3230,3230,3230,0
|
|
20230725,124800,806025595,3230,3230,3230,3230,0
|
|
20230725,124700,806025595,3230,3205,3230,3205,55
|
|
20230725,124600,805848280,3205,3220,3220,3175,20485
|
|
20230725,124500,740289315,3225,3225,3225,3225,131
|
|
20230725,124400,739866840,3220,3230,3230,3220,1501
|
|
20230725,124300,735032330,3230,3230,3230,3230,0
|
|
20230725,124200,735032330,3230,3230,3230,3230,160
|
|
20230725,124100,734515530,3230,3230,3230,3230,166
|
|
20230725,124000,733979350,3235,3235,3235,3235,0
|
|
20230725,123900,733979350,3235,3235,3235,3235,0
|
|
20230725,123800,733979350,3235,3235,3235,3235,10
|
|
20230725,123700,733947000,3235,3235,3235,3235,22
|
|
20230725,123600,733875830,3230,3235,3235,3230,172
|
|
20230725,123500,733319470,3235,3235,3235,3235,1
|
|
20230725,123400,733316235,3235,3240,3240,3235,130
|
|
20230725,123300,732895040,3240,3235,3240,3235,484
|
|
20230725,123200,731327205,3235,3235,3235,3235,0
|
|
20230725,123100,731327205,3235,3235,3235,3235,0
|
|
20230725,123000,731327205,3235,3240,3240,3235,534
|
|
20230725,122900,729598355,3235,3235,3235,3235,10
|
|
20230725,122800,729566005,3235,3235,3235,3235,0
|
|
20230725,122700,729566005,3235,3235,3235,3235,0
|
|
20230725,122600,729566005,3235,3235,3235,3235,50
|
|
20230725,122500,729404255,3235,3230,3235,3230,13
|
|
20230725,122400,729362260,3230,3230,3230,3230,3
|
|
20230725,122300,729352570,3230,3230,3230,3230,0
|
|
20230725,122200,729352570,3230,3230,3230,3230,0
|
|
20230725,122100,729352570,3230,3225,3230,3225,585
|
|
20230725,122000,727465940,3225,3235,3235,3225,54
|
|
20230725,121900,727291530,3225,3225,3225,3225,0
|
|
20230725,121800,727291530,3225,3225,3225,3225,0
|
|
20230725,121700,727291530,3225,3225,3225,3225,0
|
|
20230725,121600,727291530,3225,3225,3225,3225,55
|
|
20230725,121500,727114155,3225,3225,3225,3225,0
|
|
20230725,121400,727114155,3225,3225,3225,3225,0
|
|
20230725,121300,727114155,3225,3225,3225,3225,50
|
|
20230725,121200,726952905,3240,3240,3240,3240,0
|
|
20230725,121100,726952905,3240,3240,3240,3240,0
|
|
20230725,121000,726952905,3240,3235,3240,3235,300
|
|
20230725,120900,725981005,3240,3225,3240,3225,6
|
|
20230725,120800,725961640,3225,3235,3235,3225,656
|
|
20230725,120700,723843045,3235,3235,3235,3235,2
|
|
20230725,120600,723836575,3235,3235,3235,3235,441
|
|
20230725,120500,722409940,3235,3240,3240,3235,778
|
|
20230725,120400,719890395,3245,3245,3245,3245,0
|
|
20230725,120300,719890395,3245,3245,3245,3245,10
|
|
20230725,120200,719857945,3240,3240,3240,3240,10
|
|
20230725,120100,719825545,3240,3245,3245,3240,105
|
|
20230725,120000,719485180,3240,3245,3245,3240,111
|
|
20230725,115900,719125515,3245,3245,3245,3245,300
|
|
20230725,115800,718152015,3245,3245,3245,3245,0
|
|
20230725,115700,718152015,3245,3240,3245,3240,60
|
|
20230725,115600,717957360,3240,3240,3240,3240,10
|
|
20230725,115500,717924960,3240,3240,3240,3240,0
|
|
20230725,115400,717924960,3240,3240,3240,3240,0
|
|
20230725,115300,717924960,3240,3240,3240,3240,310
|
|
20230725,115200,716920560,3240,3240,3240,3240,245
|
|
20230725,115100,716126760,3240,3240,3240,3240,0
|
|
20230725,115000,716126760,3240,3235,3240,3235,292
|
|
20230725,114900,715182135,3230,3235,3235,3230,11
|
|
20230725,114800,715146555,3230,3230,3230,3230,100
|
|
20230725,114700,714823555,3235,3235,3235,3235,0
|
|
20230725,114600,714823555,3235,3235,3235,3235,156
|
|
20230725,114500,714318895,3230,3230,3230,3230,0
|
|
20230725,114400,714318895,3230,3230,3230,3230,308
|
|
20230725,114300,713324055,3230,3230,3230,3230,0
|
|
20230725,114200,713324055,3230,3230,3230,3230,823
|
|
20230725,114100,710665765,3230,3230,3230,3230,57
|
|
20230725,114000,710481655,3230,3230,3230,3230,0
|
|
20230725,113900,710481655,3230,3230,3230,3230,1
|
|
20230725,113800,710478425,3225,3225,3225,3225,66
|
|
20230725,113700,710265575,3225,3225,3225,3225,0
|
|
20230725,113600,710265575,3225,3225,3225,3225,0
|
|
20230725,113500,710265575,3225,3225,3225,3225,57
|
|
20230725,113400,710081750,3225,3225,3225,3225,635
|
|
20230725,113300,708033875,3220,3220,3220,3220,254
|
|
20230725,113200,707215995,3220,3225,3225,3220,630
|
|
20230725,113100,705187390,3230,3230,3230,3230,0
|
|
20230725,113000,705187390,3230,3230,3230,3230,3
|
|
20230725,112900,705177700,3235,3230,3235,3230,25
|
|
20230725,112800,705096900,3230,3215,3230,3215,6
|
|
20230725,112700,705077535,3230,3230,3230,3230,10
|
|
20230725,112600,705045235,3230,3230,3230,3230,155
|
|
20230725,112500,704544585,3230,3230,3230,3230,1000
|
|
20230725,112400,701314585,3230,3225,3230,3225,100
|
|
20230725,112300,700991835,3230,3230,3230,3230,0
|
|
20230725,112200,700991835,3230,3225,3230,3225,459
|
|
20230725,112100,699510015,3225,3215,3225,3215,2
|
|
20230725,112000,699503575,3215,3215,3215,3215,53
|
|
20230725,111900,699333180,3215,3210,3215,3205,31
|
|
20230725,111800,699233765,3210,3205,3210,3200,2618
|
|
20230725,111700,690851165,3200,3200,3200,3200,1564
|
|
20230725,111600,685846365,3200,3205,3205,3200,878
|
|
20230725,111500,683033885,3205,3205,3205,3205,0
|
|
20230725,111400,683033885,3205,3205,3205,3205,1
|
|
20230725,111300,683030680,3205,3205,3205,3205,0
|
|
20230725,111200,683030680,3205,3205,3205,3205,9335
|
|
20230725,111100,653112005,3205,3205,3205,3205,138
|
|
20230725,111000,652669715,3205,3210,3210,3205,1039
|
|
20230725,110900,649339635,3215,3215,3215,3215,20
|
|
20230725,110800,649275335,3215,3215,3215,3215,1
|
|
20230725,110700,649272120,3200,3200,3200,3200,452
|
|
20230725,110600,647825720,3200,3205,3205,3200,100
|
|
20230725,110500,647505680,3200,3215,3215,3195,144
|
|
20230725,110400,647044870,3215,3215,3215,3215,10
|
|
20230725,110300,647012720,3215,3215,3215,3215,0
|
|
20230725,110200,647012720,3215,3200,3215,3195,361
|
|
20230725,110100,645859220,3200,3200,3200,3200,3
|
|
20230725,110000,645849620,3200,3200,3200,3200,1236
|
|
20230725,105900,641894420,3200,3205,3205,3200,6770
|
|
20230725,105800,620230405,3200,3200,3200,3200,0
|
|
20230725,105700,620230405,3200,3205,3205,3200,500
|
|
20230725,105600,618628610,3215,3215,3215,3215,112
|
|
20230725,105500,618268530,3205,3210,3210,3205,49
|
|
20230725,105400,618111255,3230,3230,3230,3230,0
|
|
20230725,105300,618111255,3230,3230,3230,3230,2
|
|
20230725,105200,618104795,3200,3235,3235,3200,5007
|
|
20230725,105100,602036190,3240,3240,3240,3240,0
|
|
20230725,105000,602036190,3240,3240,3240,3240,30
|
|
20230725,104900,601938990,3240,3240,3240,3240,1
|
|
20230725,104800,601935750,3240,3240,3240,3240,0
|
|
20230725,104700,601935750,3240,3220,3240,3220,485
|
|
20230725,104600,600373330,3220,3235,3235,3220,1611
|
|
20230725,104500,595185160,3240,3240,3240,3240,0
|
|
20230725,104400,595185160,3240,3240,3240,3240,1
|
|
20230725,104300,595181920,3240,3240,3240,3240,0
|
|
20230725,104200,595181920,3240,3240,3240,3240,1
|
|
20230725,104100,595178680,3220,3220,3220,3220,54
|
|
20230725,104000,595004800,3240,3235,3240,3235,148
|
|
20230725,103900,594526015,3235,3230,3235,3220,501
|
|
20230725,103800,592910790,3235,3230,3235,3230,27
|
|
20230725,103700,592823575,3230,3235,3235,3230,196
|
|
20230725,103600,592190490,3235,3230,3235,3230,512
|
|
20230725,103500,590536725,3230,3230,3230,3230,600
|
|
20230725,103400,588598725,3230,3230,3230,3230,0
|
|
20230725,103300,588598725,3230,3220,3235,3220,205
|
|
20230725,103200,587938600,3235,3235,3235,3235,0
|
|
20230725,103100,587938600,3235,3220,3235,3220,21
|
|
20230725,103000,587870965,3235,3225,3235,3225,58
|
|
20230725,102900,587683855,3225,3225,3225,3225,119
|
|
20230725,102800,587300080,3240,3225,3240,3225,458
|
|
20230725,102700,585821190,3225,3215,3225,3215,523
|
|
20230725,102600,584137180,3210,3215,3225,3210,222
|
|
20230725,102500,583422890,3215,3210,3215,3205,284
|
|
20230725,102400,582511755,3205,3205,3205,3205,71
|
|
20230725,102300,582284200,3205,3200,3210,3195,1755
|
|
20230725,102200,576670970,3205,3205,3205,3205,409
|
|
20230725,102100,575360125,3205,3205,3205,3205,112
|
|
20230725,102000,575001165,3205,3205,3205,3205,19
|
|
20230725,101900,574940270,3205,3200,3205,3200,1173
|
|
20230725,101800,571182265,3200,3190,3200,3190,1758
|
|
20230725,101700,565560685,3190,3190,3190,3175,3472
|
|
20230725,101600,554532630,3195,3190,3195,3180,138
|
|
20230725,101500,554092955,3175,3200,3200,3175,850
|
|
20230725,101400,551390205,3200,3190,3200,3170,833
|
|
20230725,101300,548745000,3165,3195,3195,3165,10136
|
|
20230725,101200,516539860,3195,3200,3205,3195,851
|
|
20230725,101100,513817410,3200,3235,3235,3200,7733
|
|
20230725,101000,488998235,3210,3210,3210,3210,0
|
|
20230725,100900,488998235,3210,3225,3225,3210,9875
|
|
20230725,100800,457276880,3225,3230,3230,3220,3887
|
|
20230725,100700,444748980,3230,3230,3230,3230,679
|
|
20230725,100600,442555810,3230,3245,3245,3230,2902
|
|
20230725,100500,433179065,3250,3250,3250,3250,30
|
|
20230725,100400,433081565,3255,3255,3255,3235,4388
|
|
20230725,100300,418877750,3255,3255,3255,3255,100
|
|
20230725,100200,418552250,3255,3255,3255,3255,0
|
|
20230725,100100,418552250,3255,3260,3260,3255,206
|
|
20230725,100000,417881690,3260,3260,3260,3260,0
|
|
20230725,095900,417881690,3260,3250,3260,3240,962
|
|
20230725,095800,414759430,3260,3260,3260,3260,21
|
|
20230725,095700,414690970,3260,3260,3260,3260,1
|
|
20230725,095600,414687710,3260,3260,3260,3260,0
|
|
20230725,095500,414687710,3260,3260,3260,3260,134
|
|
20230725,095400,414250870,3250,3250,3250,3250,1201
|
|
20230725,095300,410347620,3260,3250,3260,3250,360
|
|
20230725,095200,409176380,3250,3250,3250,3250,24
|
|
20230725,095100,409098380,3250,3250,3250,3250,7
|
|
20230725,095000,409075630,3250,3260,3260,3250,1357
|
|
20230725,094900,404665280,3250,3260,3260,3250,520
|
|
20230725,094800,402974790,3260,3260,3260,3260,205
|
|
20230725,094700,402306490,3260,3260,3265,3260,365
|
|
20230725,094600,401116115,3255,3250,3255,3250,499
|
|
20230725,094500,399492165,3250,3230,3250,3230,4002
|
|
20230725,094400,386565665,3230,3225,3230,3225,1756
|
|
20230725,094300,380896485,3230,3225,3230,3220,2045
|
|
20230725,094200,374305860,3225,3225,3225,3220,627
|
|
20230725,094100,372284230,3225,3225,3225,3225,702
|
|
20230725,094000,370020280,3225,3240,3240,3225,243
|
|
20230725,093900,369234930,3250,3230,3250,3230,1083
|
|
20230725,093800,365736600,3230,3235,3235,3230,1650
|
|
20230725,093700,360398860,3235,3225,3235,3225,1378
|
|
20230725,093600,355952320,3225,3225,3225,3210,2667
|
|
20230725,093500,347371705,3225,3245,3245,3225,5243
|
|
20230725,093400,330402250,3250,3255,3255,3250,1719
|
|
20230725,093300,324814955,3250,3265,3265,3250,1200
|
|
20230725,093200,320911955,3265,3260,3265,3255,324
|
|
20230725,093100,319857155,3265,3265,3265,3265,3
|
|
20230725,093000,319847360,3270,3255,3270,3255,187
|
|
20230725,092900,319238645,3270,3255,3270,3250,2361
|
|
20230725,092800,311564715,3270,3270,3270,3270,31
|
|
20230725,092700,311463345,3270,3270,3270,3270,1
|
|
20230725,092600,311460075,3270,3245,3270,3245,82
|
|
20230725,092500,311193310,3245,3240,3245,3235,500
|
|
20230725,092400,309573720,3240,3240,3240,3235,390
|
|
20230725,092300,308311235,3240,3250,3250,3240,521
|
|
20230725,092200,306620335,3250,3250,3250,3250,801
|
|
20230725,092100,304017085,3250,3275,3275,3250,1385
|
|
20230725,092000,299488135,3255,3280,3280,3255,1172
|
|
20230725,091900,295667070,3285,3260,3285,3240,580
|
|
20230725,091800,293772970,3260,3255,3260,3250,2632
|
|
20230725,091700,285204190,3255,3235,3255,3225,3129
|
|
20230725,091600,275085400,3235,3230,3235,3225,467
|
|
20230725,091500,273577135,3225,3235,3235,3135,16473
|
|
20230725,091400,220728425,3235,3270,3270,3205,8085
|
|
20230725,091300,194576280,3270,3285,3285,3255,3917
|
|
20230725,091200,181747140,3290,3290,3290,3285,1688
|
|
20230725,091100,176195740,3290,3300,3300,3290,1174
|
|
20230725,091000,172324670,3310,3305,3310,3300,13178
|
|
20230725,090900,128814045,3305,3325,3325,3305,1505
|
|
20230725,090800,123833395,3325,3310,3325,3310,711
|
|
20230725,090700,121477835,3310,3320,3325,3305,2770
|
|
20230725,090600,112296835,3320,3320,3325,3320,395
|
|
20230725,090500,110984925,3315,3320,3320,3305,9947
|
|
20230725,090400,78015160,3320,3330,3330,3320,2373
|
|
20230725,090300,70129885,3330,3330,3330,3320,6334
|
|
20230725,090200,49082445,3330,3330,3330,3330,659
|
|
20230725,090100,46887975,3330,3355,3355,3330,465
|
|
20230725,090000,45331650,3355,3315,3370,3315,13638
|