626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192300,440202800,5940,5940,5940,5940,3109
|
|
20230725,192200,440202800,5940,5940,5940,5940,0
|
|
20230725,192100,440202800,5940,5940,5940,5940,0
|
|
20230725,192000,440202800,5940,5940,5940,5940,0
|
|
20230725,191900,440202800,5940,5940,5940,5940,0
|
|
20230725,191800,440202800,5940,5940,5940,5940,0
|
|
20230725,191700,440202800,5940,5940,5940,5940,0
|
|
20230725,191600,440202800,5940,5940,5940,5940,0
|
|
20230725,191500,440202800,5940,5940,5940,5940,0
|
|
20230725,191400,440202800,5940,5940,5940,5940,0
|
|
20230725,191300,440202800,5940,5940,5940,5940,0
|
|
20230725,191200,440202800,5940,5940,5940,5940,0
|
|
20230725,191100,440202800,5940,5940,5940,5940,0
|
|
20230725,191000,440202800,5940,5940,5940,5940,0
|
|
20230725,190900,440202800,5940,5940,5940,5940,0
|
|
20230725,190800,440202800,5940,5940,5940,5940,0
|
|
20230725,190700,440202800,5940,5940,5940,5940,0
|
|
20230725,190600,440202800,5940,5940,5940,5940,0
|
|
20230725,190500,440202800,5940,5940,5940,5940,0
|
|
20230725,190400,440202800,5940,5940,5940,5940,0
|
|
20230725,190300,440202800,5940,5940,5940,5940,0
|
|
20230725,190200,440202800,5940,5940,5940,5940,0
|
|
20230725,190100,440202800,5940,5940,5940,5940,0
|
|
20230725,190000,440202800,5940,5940,5940,5940,0
|
|
20230725,185900,440202800,5940,5940,5940,5940,0
|
|
20230725,185800,440202800,5940,5940,5940,5940,0
|
|
20230725,185700,440202800,5940,5940,5940,5940,0
|
|
20230725,185600,440202800,5940,5940,5940,5940,0
|
|
20230725,185500,440202800,5940,5940,5940,5940,0
|
|
20230725,185400,440202800,5940,5940,5940,5940,0
|
|
20230725,185300,440202800,5940,5940,5940,5940,3109
|
|
20230725,185200,440202800,5940,5940,5940,5940,0
|
|
20230725,185100,440202800,5940,5940,5940,5940,0
|
|
20230725,185000,440202800,5940,5940,5940,5940,0
|
|
20230725,184900,440202800,5940,5940,5940,5940,0
|
|
20230725,184800,440202800,5940,5940,5940,5940,0
|
|
20230725,184700,440202800,5940,5940,5940,5940,0
|
|
20230725,184600,440202800,5940,5940,5940,5940,0
|
|
20230725,184500,440202800,5940,5940,5940,5940,0
|
|
20230725,184400,440202800,5940,5940,5940,5940,0
|
|
20230725,184300,440202800,5940,5940,5940,5940,0
|
|
20230725,184200,440202800,5940,5940,5940,5940,0
|
|
20230725,184100,440202800,5940,5940,5940,5940,0
|
|
20230725,184000,440202800,5940,5940,5940,5940,0
|
|
20230725,183900,440202800,5940,5940,5940,5940,0
|
|
20230725,183800,440202800,5940,5940,5940,5940,0
|
|
20230725,183700,440202800,5940,5940,5940,5940,0
|
|
20230725,183600,440202800,5940,5940,5940,5940,0
|
|
20230725,183500,440202800,5940,5940,5940,5940,0
|
|
20230725,183400,440202800,5940,5940,5940,5940,0
|
|
20230725,183300,440202800,5940,5940,5940,5940,0
|
|
20230725,183200,440202800,5940,5940,5940,5940,0
|
|
20230725,183100,440202800,5940,5940,5940,5940,0
|
|
20230725,183000,440202800,5940,5940,5940,5940,0
|
|
20230725,182900,440202800,5940,5940,5940,5940,0
|
|
20230725,182800,440202800,5940,5940,5940,5940,0
|
|
20230725,182700,440202800,5940,5940,5940,5940,0
|
|
20230725,182600,440202800,5940,5940,5940,5940,0
|
|
20230725,182500,440202800,5940,5940,5940,5940,0
|
|
20230725,182400,440202800,5940,5940,5940,5940,0
|
|
20230725,182300,440202800,5940,5940,5940,5940,3109
|
|
20230725,182200,440202800,5940,5940,5940,5940,0
|
|
20230725,182100,440202800,5940,5940,5940,5940,0
|
|
20230725,182000,440202800,5940,5940,5940,5940,0
|
|
20230725,181900,440202800,5940,5940,5940,5940,0
|
|
20230725,181800,440202800,5940,5940,5940,5940,0
|
|
20230725,181700,440202800,5940,5940,5940,5940,0
|
|
20230725,181600,440202800,5940,5940,5940,5940,0
|
|
20230725,181500,440202800,5940,5940,5940,5940,0
|
|
20230725,181400,440202800,5940,5940,5940,5940,0
|
|
20230725,181300,440202800,5940,5940,5940,5940,0
|
|
20230725,181200,440202800,5940,5940,5940,5940,0
|
|
20230725,181100,440202800,5940,5940,5940,5940,0
|
|
20230725,181000,440202800,5940,5940,5940,5940,0
|
|
20230725,180900,440202800,5940,5940,5940,5940,0
|
|
20230725,180800,440202800,5940,5940,5940,5940,0
|
|
20230725,180700,440202800,5940,5940,5940,5940,0
|
|
20230725,180600,440202800,5940,5940,5940,5940,0
|
|
20230725,180500,440202800,5940,5940,5940,5940,0
|
|
20230725,180400,440202800,5940,5940,5940,5940,0
|
|
20230725,180300,440202800,5940,5940,5940,5940,0
|
|
20230725,180200,440202800,5940,5940,5940,5940,0
|
|
20230725,180100,440202800,5940,5940,5940,5940,0
|
|
20230725,180000,440202800,5940,5940,5940,5940,0
|
|
20230725,175900,440202800,5940,5940,5940,5940,0
|
|
20230725,175800,440202800,5940,5940,5940,5940,0
|
|
20230725,175700,440202800,5940,5940,5940,5940,0
|
|
20230725,175600,440202800,5940,5940,5940,5940,0
|
|
20230725,175500,440202800,5940,5940,5940,5940,0
|
|
20230725,175400,440202800,5940,5940,5940,5940,0
|
|
20230725,175300,440202800,5940,5940,5940,5940,3109
|
|
20230725,175200,440202800,5940,5940,5940,5940,0
|
|
20230725,175100,440202800,5940,5940,5940,5940,0
|
|
20230725,175000,440202800,5940,5940,5940,5940,0
|
|
20230725,174900,440202800,5940,5940,5940,5940,0
|
|
20230725,174800,440202800,5940,5940,5940,5940,0
|
|
20230725,174700,440202800,5940,5940,5940,5940,0
|
|
20230725,174600,440202800,5940,5940,5940,5940,0
|
|
20230725,174500,440202800,5940,5940,5940,5940,0
|
|
20230725,174400,440202800,5940,5940,5940,5940,0
|
|
20230725,174300,440202800,5940,5940,5940,5940,0
|
|
20230725,174200,440202800,5940,5940,5940,5940,0
|
|
20230725,174100,440202800,5940,5940,5940,5940,0
|
|
20230725,174000,440202800,5940,5940,5940,5940,0
|
|
20230725,173900,440202800,5940,5940,5940,5940,0
|
|
20230725,173800,440202800,5940,5940,5940,5940,0
|
|
20230725,173700,440202800,5940,5940,5940,5940,0
|
|
20230725,173600,440202800,5940,5940,5940,5940,0
|
|
20230725,173500,440202800,5940,5940,5940,5940,0
|
|
20230725,173400,440202800,5940,5940,5940,5940,0
|
|
20230725,173300,440202800,5940,5940,5940,5940,0
|
|
20230725,173200,440202800,5940,5940,5940,5940,0
|
|
20230725,173100,440202800,5940,5940,5940,5940,0
|
|
20230725,173000,440202800,5940,5940,5940,5940,0
|
|
20230725,172900,440202800,5940,5940,5940,5940,0
|
|
20230725,172800,440202800,5940,5940,5940,5940,0
|
|
20230725,172700,440202800,5940,5940,5940,5940,0
|
|
20230725,172600,440202800,5940,5940,5940,5940,0
|
|
20230725,172500,440202800,5940,5940,5940,5940,0
|
|
20230725,172400,440202800,5940,5940,5940,5940,0
|
|
20230725,172300,440202800,5940,5940,5940,5940,3109
|
|
20230725,172200,440202800,5940,5940,5940,5940,0
|
|
20230725,172100,440202800,5940,5940,5940,5940,0
|
|
20230725,172000,440202800,5940,5940,5940,5940,0
|
|
20230725,171900,440202800,5940,5940,5940,5940,0
|
|
20230725,171800,440202800,5940,5940,5940,5940,0
|
|
20230725,171700,440202800,5940,5940,5940,5940,0
|
|
20230725,171600,440202800,5940,5940,5940,5940,0
|
|
20230725,171500,440202800,5940,5940,5940,5940,0
|
|
20230725,171400,440202800,5940,5940,5940,5940,0
|
|
20230725,171300,440202800,5940,5940,5940,5940,0
|
|
20230725,171200,440202800,5940,5940,5940,5940,0
|
|
20230725,171100,440202800,5940,5940,5940,5940,0
|
|
20230725,171000,440202800,5940,5940,5940,5940,0
|
|
20230725,170900,440202800,5940,5940,5940,5940,0
|
|
20230725,170800,440202800,5940,5940,5940,5940,0
|
|
20230725,170700,440202800,5940,5940,5940,5940,0
|
|
20230725,170600,440202800,5940,5940,5940,5940,0
|
|
20230725,170500,440202800,5940,5940,5940,5940,0
|
|
20230725,170400,440202800,5940,5940,5940,5940,0
|
|
20230725,170300,440202800,5940,5940,5940,5940,0
|
|
20230725,170200,440202800,5940,5940,5940,5940,0
|
|
20230725,170100,440202800,5940,5940,5940,5940,0
|
|
20230725,170000,440202800,5940,5940,5940,5940,0
|
|
20230725,165900,440202800,5940,5940,5940,5940,0
|
|
20230725,165800,440202800,5940,5940,5940,5940,0
|
|
20230725,165700,440202800,5940,5940,5940,5940,0
|
|
20230725,165600,440202800,5940,5940,5940,5940,0
|
|
20230725,165500,440202800,5940,5940,5940,5940,0
|
|
20230725,165400,440202800,5940,5940,5940,5940,0
|
|
20230725,165300,440202800,5940,5940,5940,5940,3109
|
|
20230725,165200,440202800,5940,5940,5940,5940,0
|
|
20230725,165100,440202800,5940,5940,5940,5940,0
|
|
20230725,165000,440202800,5940,5940,5940,5940,0
|
|
20230725,164900,440202800,5940,5940,5940,5940,0
|
|
20230725,164800,440202800,5940,5940,5940,5940,0
|
|
20230725,164700,440202800,5940,5940,5940,5940,0
|
|
20230725,164600,440202800,5940,5940,5940,5940,0
|
|
20230725,164500,440202800,5940,5940,5940,5940,0
|
|
20230725,164400,440202800,5940,5940,5940,5940,0
|
|
20230725,164300,440202800,5940,5940,5940,5940,0
|
|
20230725,164200,440202800,5940,5940,5940,5940,0
|
|
20230725,164100,440202800,5940,5940,5940,5940,0
|
|
20230725,164000,440202800,5940,5940,5940,5940,0
|
|
20230725,163900,440202800,5940,5940,5940,5940,0
|
|
20230725,163800,440202800,5940,5940,5940,5940,0
|
|
20230725,163700,440202800,5940,5940,5940,5940,0
|
|
20230725,163600,440202800,5940,5940,5940,5940,0
|
|
20230725,163500,440202800,5940,5940,5940,5940,0
|
|
20230725,163400,440202800,5940,5940,5940,5940,0
|
|
20230725,163300,440202800,5940,5940,5940,5940,0
|
|
20230725,163200,440202800,5940,5940,5940,5940,0
|
|
20230725,163100,440202800,5940,5940,5940,5940,0
|
|
20230725,163000,440202800,5940,5940,5940,5940,0
|
|
20230725,162900,440202800,5940,5940,5940,5940,0
|
|
20230725,162800,440202800,5940,5940,5940,5940,0
|
|
20230725,162700,440202800,5940,5940,5940,5940,0
|
|
20230725,162600,440202800,5940,5940,5940,5940,0
|
|
20230725,162500,440202800,5940,5940,5940,5940,0
|
|
20230725,162400,440202800,5940,5940,5940,5940,0
|
|
20230725,162300,440202800,5940,5940,5940,5940,3109
|
|
20230725,162200,440202800,5940,5940,5940,5940,0
|
|
20230725,162100,440202800,5940,5940,5940,5940,0
|
|
20230725,162000,440202800,5940,5940,5940,5940,0
|
|
20230725,161900,440202800,5940,5940,5940,5940,0
|
|
20230725,161800,440202800,5940,5940,5940,5940,0
|
|
20230725,161700,440202800,5940,5940,5940,5940,0
|
|
20230725,161600,440202800,5940,5940,5940,5940,0
|
|
20230725,161500,440202800,5940,5940,5940,5940,0
|
|
20230725,161400,440202800,5940,5940,5940,5940,0
|
|
20230725,161300,440202800,5940,5940,5940,5940,0
|
|
20230725,161200,440202800,5940,5940,5940,5940,0
|
|
20230725,161100,440202800,5940,5940,5940,5940,0
|
|
20230725,161000,440202800,5940,5940,5940,5940,0
|
|
20230725,160900,440202800,5940,5940,5940,5940,0
|
|
20230725,160800,440202800,5940,5940,5940,5940,0
|
|
20230725,160700,440202800,5940,5940,5940,5940,0
|
|
20230725,160600,440202800,5940,5940,5940,5940,0
|
|
20230725,160500,440202800,5940,5940,5940,5940,0
|
|
20230725,160400,440202800,5940,5940,5940,5940,0
|
|
20230725,160300,440202800,5940,5940,5940,5940,0
|
|
20230725,160200,440202800,5940,5940,5940,5940,0
|
|
20230725,160100,440202800,5940,5940,5940,5940,0
|
|
20230725,160000,440202800,5940,5940,5940,5940,0
|
|
20230725,155900,440202800,5940,5940,5940,5940,0
|
|
20230725,155800,440202800,5940,5940,5940,5940,0
|
|
20230725,155700,440202800,5940,5940,5940,5940,0
|
|
20230725,155600,440202800,5940,5940,5940,5940,0
|
|
20230725,155500,440202800,5940,5940,5940,5940,0
|
|
20230725,155400,440202800,5940,5940,5940,5940,0
|
|
20230725,155300,440202800,5940,5940,5940,5940,3109
|
|
20230725,155200,440202800,5940,5940,5940,5940,0
|
|
20230725,155100,440202800,5940,5940,5940,5940,0
|
|
20230725,155000,440202800,5940,5940,5940,5940,0
|
|
20230725,154900,440202800,5940,5940,5940,5940,0
|
|
20230725,154800,440202800,5940,5940,5940,5940,0
|
|
20230725,154700,440202800,5940,5940,5940,5940,0
|
|
20230725,154600,440202800,5940,5940,5940,5940,0
|
|
20230725,154500,440202800,5940,5940,5940,5940,0
|
|
20230725,154400,440202800,5940,5940,5940,5940,0
|
|
20230725,154300,440202800,5940,5940,5940,5940,0
|
|
20230725,154200,440202800,5940,5940,5940,5940,0
|
|
20230725,154100,440202800,5940,5940,5940,5940,0
|
|
20230725,154000,440202800,5940,5940,5940,5940,0
|
|
20230725,153900,440202800,5940,5940,5940,5940,0
|
|
20230725,153800,440202800,5940,5940,5940,5940,0
|
|
20230725,153700,440202800,5940,5940,5940,5940,0
|
|
20230725,153600,440202800,5940,5940,5940,5940,0
|
|
20230725,153500,440202800,5940,5940,5940,5940,0
|
|
20230725,153400,440202800,5940,5940,5940,5940,0
|
|
20230725,153300,440202800,5940,5940,5940,5940,0
|
|
20230725,153200,440202800,5940,5940,5940,5940,0
|
|
20230725,153100,440202800,5940,5940,5940,5940,0
|
|
20230725,153000,440202800,5940,5940,5940,5940,3109
|
|
20230725,152900,421735340,5960,5960,5960,5960,0
|
|
20230725,152800,421735340,5960,5960,5960,5960,0
|
|
20230725,152700,421735340,5960,5960,5960,5960,0
|
|
20230725,152600,421735340,5960,5960,5960,5960,0
|
|
20230725,152500,421735340,5960,5960,5960,5960,0
|
|
20230725,152400,421735340,5960,5960,5960,5960,0
|
|
20230725,152300,421735340,5960,5960,5960,5960,0
|
|
20230725,152200,421735340,5960,5960,5960,5960,0
|
|
20230725,152100,421735340,5960,5960,5960,5960,0
|
|
20230725,152000,421735340,5960,5960,5960,5960,0
|
|
20230725,151900,421735340,5960,5960,5960,5960,259
|
|
20230725,151800,420191700,5970,5980,5980,5970,612
|
|
20230725,151700,416537690,5980,5980,5980,5980,116
|
|
20230725,151600,415844010,5980,5980,5980,5980,384
|
|
20230725,151500,413547690,5980,5980,5980,5980,221
|
|
20230725,151400,412226110,5970,5970,5970,5970,0
|
|
20230725,151300,412226110,5970,5970,5970,5970,250
|
|
20230725,151200,410733610,5980,5980,5980,5970,570
|
|
20230725,151100,407326920,5980,5980,5980,5980,0
|
|
20230725,151000,407326920,5980,5980,5980,5980,30
|
|
20230725,150900,407147520,5980,5980,5980,5980,120
|
|
20230725,150800,406429920,5980,5980,5980,5980,0
|
|
20230725,150700,406429920,5980,5980,5980,5980,0
|
|
20230725,150600,406429920,5980,5980,5980,5980,0
|
|
20230725,150500,406429920,5980,5990,5990,5980,205
|
|
20230725,150400,405203970,5990,5990,5990,5990,5
|
|
20230725,150300,405174020,5990,5990,5990,5990,0
|
|
20230725,150200,405174020,5990,5990,5990,5990,383
|
|
20230725,150100,402879850,5980,5980,5980,5980,0
|
|
20230725,150000,402879850,5980,5980,5980,5980,235
|
|
20230725,145900,401474550,5970,5970,5970,5970,0
|
|
20230725,145800,401474550,5970,5970,5970,5970,24
|
|
20230725,145700,401331270,5980,5980,5980,5980,100
|
|
20230725,145600,400733270,5970,5970,5970,5970,100
|
|
20230725,145500,400136270,5990,5990,5990,5990,100
|
|
20230725,145400,399537270,5970,5970,5970,5970,35
|
|
20230725,145300,399328320,5970,5970,5970,5970,22
|
|
20230725,145200,399196980,5980,5980,5980,5980,40
|
|
20230725,145100,398957780,5980,5980,5980,5980,1023
|
|
20230725,145000,392840240,5980,5980,5980,5980,0
|
|
20230725,144900,392840240,5980,5980,5980,5980,0
|
|
20230725,144800,392840240,5980,5980,5980,5980,0
|
|
20230725,144700,392840240,5980,5980,5980,5980,152
|
|
20230725,144600,391931280,5990,5990,5990,5990,150
|
|
20230725,144500,391032780,5990,5990,5990,5990,0
|
|
20230725,144400,391032780,5990,5990,5990,5990,0
|
|
20230725,144300,391032780,5990,5990,5990,5990,0
|
|
20230725,144200,391032780,5990,5990,5990,5990,2
|
|
20230725,144100,391020800,5990,5990,5990,5990,0
|
|
20230725,144000,391020800,5990,5990,5990,5990,5
|
|
20230725,143900,390990850,5990,5990,5990,5990,0
|
|
20230725,143800,390990850,5990,5990,5990,5990,100
|
|
20230725,143700,390391850,5990,5990,5990,5990,70
|
|
20230725,143600,389972550,5990,5990,5990,5990,1
|
|
20230725,143500,389966560,5990,5990,5990,5990,0
|
|
20230725,143400,389966560,5990,5990,5990,5990,0
|
|
20230725,143300,389966560,5990,5990,5990,5990,10
|
|
20230725,143200,389906660,5980,5980,5980,5980,0
|
|
20230725,143100,389906660,5980,5980,5980,5980,0
|
|
20230725,143000,389906660,5980,5980,5980,5980,0
|
|
20230725,142900,389906660,5980,5980,5980,5980,0
|
|
20230725,142800,389906660,5980,5980,5980,5980,0
|
|
20230725,142700,389906660,5980,5980,5980,5980,0
|
|
20230725,142600,389906660,5980,5980,5980,5980,0
|
|
20230725,142500,389906660,5980,5980,5980,5980,0
|
|
20230725,142400,389906660,5980,5980,5980,5980,0
|
|
20230725,142300,389906660,5980,5980,5980,5980,0
|
|
20230725,142200,389906660,5980,5970,5980,5970,274
|
|
20230725,142100,388269910,5980,5980,5980,5980,0
|
|
20230725,142000,388269910,5980,5970,5980,5970,40
|
|
20230725,141900,388031010,5970,5970,5970,5970,0
|
|
20230725,141800,388031010,5970,5970,5970,5970,0
|
|
20230725,141700,388031010,5970,5970,5970,5970,0
|
|
20230725,141600,388031010,5970,5970,5970,5970,0
|
|
20230725,141500,388031010,5970,5970,5970,5970,15
|
|
20230725,141400,387941460,5970,5970,5970,5970,120
|
|
20230725,141300,387225060,5970,5970,5970,5970,0
|
|
20230725,141200,387225060,5970,5970,5970,5970,32
|
|
20230725,141100,387034020,5970,5970,5970,5970,40
|
|
20230725,141000,386795220,5970,5970,5970,5970,0
|
|
20230725,140900,386795220,5970,5970,5970,5970,0
|
|
20230725,140800,386795220,5970,5970,5970,5970,0
|
|
20230725,140700,386795220,5970,5970,5970,5970,75
|
|
20230725,140600,386347470,5970,5990,5990,5970,465
|
|
20230725,140500,383568600,5990,5990,5990,5990,0
|
|
20230725,140400,383568600,5990,5990,5990,5990,39
|
|
20230725,140300,383334990,6000,6000,6000,6000,0
|
|
20230725,140200,383334990,6000,6000,6000,6000,0
|
|
20230725,140100,383334990,6000,6000,6000,6000,483
|
|
20230725,140000,380436990,5970,5970,5970,5970,1
|
|
20230725,135900,380431020,5980,5980,5980,5980,0
|
|
20230725,135800,380431020,5980,5960,5980,5960,1100
|
|
20230725,135700,373874960,5960,5970,5970,5960,1335
|
|
20230725,135600,365906710,5980,5980,5980,5980,69
|
|
20230725,135500,365494090,5980,5980,5980,5980,1
|
|
20230725,135400,365488110,5980,5980,5980,5980,0
|
|
20230725,135300,365488110,5980,5980,5980,5980,12
|
|
20230725,135200,365416350,5980,5980,5980,5980,200
|
|
20230725,135100,364220350,6020,6020,6020,6020,0
|
|
20230725,135000,364220350,6020,5990,6020,5980,7
|
|
20230725,134900,364178410,5990,5990,5990,5990,160
|
|
20230725,134800,363220010,6010,6010,6010,6010,0
|
|
20230725,134700,363220010,6010,6010,6010,6010,4
|
|
20230725,134600,363195970,6010,6010,6010,6010,3
|
|
20230725,134500,363177940,6010,6010,6010,6010,0
|
|
20230725,134400,363177940,6010,6010,6010,6010,802
|
|
20230725,134300,358357920,6010,6010,6010,6010,0
|
|
20230725,134200,358357920,6010,6010,6010,6010,0
|
|
20230725,134100,358357920,6010,6010,6010,6010,692
|
|
20230725,134000,354199000,6010,6010,6010,6010,0
|
|
20230725,133900,354199000,6010,6010,6010,6010,8
|
|
20230725,133800,354150920,6010,6010,6010,6010,28
|
|
20230725,133700,353982640,6010,6010,6010,6010,0
|
|
20230725,133600,353982640,6010,6010,6010,6010,40
|
|
20230725,133500,353742240,6010,6010,6010,6010,0
|
|
20230725,133400,353742240,6010,5990,6010,5990,377
|
|
20230725,133300,351477020,6010,6010,6010,6010,0
|
|
20230725,133200,351477020,6010,6010,6010,6010,0
|
|
20230725,133100,351477020,6010,6010,6010,6010,0
|
|
20230725,133000,351477020,6010,6010,6010,6010,55
|
|
20230725,132900,351146470,6010,6010,6010,6010,18
|
|
20230725,132800,351038290,6010,6010,6010,6010,0
|
|
20230725,132700,351038290,6010,6010,6010,6010,0
|
|
20230725,132600,351038290,6010,6010,6010,6010,0
|
|
20230725,132500,351038290,6010,6010,6010,6010,0
|
|
20230725,132400,351038290,6010,6010,6010,6010,18
|
|
20230725,132300,350930110,6000,6000,6000,6000,0
|
|
20230725,132200,350930110,6000,6000,6000,6000,2
|
|
20230725,132100,350918110,6000,6000,6000,6000,1
|
|
20230725,132000,350912110,6000,6000,6000,6000,2
|
|
20230725,131900,350900110,5990,5990,5990,5990,22
|
|
20230725,131800,350768330,5990,5990,5990,5990,728
|
|
20230725,131700,346407610,6000,6000,6000,6000,145
|
|
20230725,131600,345537610,6000,6000,6000,6000,0
|
|
20230725,131500,345537610,6000,6000,6000,6000,300
|
|
20230725,131400,343737610,6010,6010,6010,6010,60
|
|
20230725,131300,343377010,6010,6010,6010,6010,42
|
|
20230725,131200,343124590,6000,6000,6000,6000,0
|
|
20230725,131100,343124590,6000,6000,6000,6000,0
|
|
20230725,131000,343124590,6000,6000,6000,6000,0
|
|
20230725,130900,343124590,6000,6000,6000,6000,168
|
|
20230725,130800,342116590,6000,6000,6000,6000,0
|
|
20230725,130700,342116590,6000,6000,6000,6000,508
|
|
20230725,130600,339068590,6000,6000,6000,6000,95
|
|
20230725,130500,338498590,6000,6000,6000,6000,0
|
|
20230725,130400,338498590,6000,6000,6000,6000,0
|
|
20230725,130300,338498590,6000,6000,6000,6000,0
|
|
20230725,130200,338498590,6000,6000,6000,6000,0
|
|
20230725,130100,338498590,6000,6000,6000,6000,0
|
|
20230725,130000,338498590,6000,6000,6000,6000,0
|
|
20230725,125900,338498590,6000,6000,6000,6000,0
|
|
20230725,125800,338498590,6000,6000,6000,6000,3
|
|
20230725,125700,338480590,6000,6000,6000,6000,0
|
|
20230725,125600,338480590,6000,6000,6000,6000,359
|
|
20230725,125500,336326590,6000,6000,6000,6000,0
|
|
20230725,125400,336326590,6000,6000,6000,6000,0
|
|
20230725,125300,336326590,6000,6000,6000,6000,0
|
|
20230725,125200,336326590,6000,6010,6010,6000,271
|
|
20230725,125100,334698910,6030,6030,6030,6030,500
|
|
20230725,125000,331683910,6030,6030,6030,6030,0
|
|
20230725,124900,331683910,6030,6030,6030,6030,0
|
|
20230725,124800,331683910,6030,6030,6030,6030,0
|
|
20230725,124700,331683910,6030,6030,6030,6030,0
|
|
20230725,124600,331683910,6030,6030,6030,6030,90
|
|
20230725,124500,331141210,6030,6030,6030,6030,0
|
|
20230725,124400,331141210,6030,6030,6030,6030,12
|
|
20230725,124300,331068850,6030,6030,6030,6030,12
|
|
20230725,124200,330996490,6030,6030,6030,6030,1
|
|
20230725,124100,330990460,6000,6000,6000,6000,1
|
|
20230725,124000,330984460,6030,6030,6030,6030,0
|
|
20230725,123900,330984460,6030,6030,6030,6030,0
|
|
20230725,123800,330984460,6030,6030,6030,6030,0
|
|
20230725,123700,330984460,6030,6030,6030,6030,0
|
|
20230725,123600,330984460,6030,6030,6030,6030,0
|
|
20230725,123500,330984460,6030,6030,6030,6030,0
|
|
20230725,123400,330984460,6030,6030,6030,6030,1
|
|
20230725,123300,330978430,6010,6010,6010,6010,226
|
|
20230725,123200,329620170,6010,6010,6010,6010,23
|
|
20230725,123100,329481940,6010,6010,6010,6010,0
|
|
20230725,123000,329481940,6010,6010,6010,6010,0
|
|
20230725,122900,329481940,6010,6010,6010,6010,0
|
|
20230725,122800,329481940,6010,6010,6010,6010,17
|
|
20230725,122700,329379770,6010,6010,6010,6010,0
|
|
20230725,122600,329379770,6010,6010,6010,6010,5
|
|
20230725,122500,329349720,6010,6010,6010,6010,36
|
|
20230725,122400,329133360,5970,5970,5970,5970,0
|
|
20230725,122300,329133360,5970,5970,5970,5970,0
|
|
20230725,122200,329133360,5970,5970,5970,5970,0
|
|
20230725,122100,329133360,5970,5970,5970,5970,0
|
|
20230725,122000,329133360,5970,5990,5990,5970,556
|
|
20230725,121900,325811430,6020,6020,6020,6020,0
|
|
20230725,121800,325811430,6020,5990,6020,5990,287
|
|
20230725,121700,324092270,6000,6000,6000,6000,0
|
|
20230725,121600,324092270,6000,6000,6000,6000,0
|
|
20230725,121500,324092270,6000,6000,6000,6000,0
|
|
20230725,121400,324092270,6000,6000,6000,6000,1027
|
|
20230725,121300,317930270,6000,5990,6000,5990,1039
|
|
20230725,121200,311699600,5990,5990,5990,5990,4
|
|
20230725,121100,311675640,6000,6000,6000,6000,0
|
|
20230725,121000,311675640,6000,6000,6000,6000,3
|
|
20230725,120900,311657640,6000,6000,6000,6000,8
|
|
20230725,120800,311609640,6000,6000,6000,6000,0
|
|
20230725,120700,311609640,6000,6000,6000,6000,0
|
|
20230725,120600,311609640,6000,6000,6000,6000,10
|
|
20230725,120500,311549640,6000,6000,6000,6000,0
|
|
20230725,120400,311549640,6000,6000,6000,6000,500
|
|
20230725,120300,308549640,6000,6000,6000,6000,0
|
|
20230725,120200,308549640,6000,6000,6000,6000,0
|
|
20230725,120100,308549640,6000,6000,6000,6000,0
|
|
20230725,120000,308549640,6000,5990,6000,5980,680
|
|
20230725,115900,304474730,6000,6000,6000,6000,0
|
|
20230725,115800,304474730,6000,6000,6000,6000,0
|
|
20230725,115700,304474730,6000,6000,6000,6000,90
|
|
20230725,115600,303934730,6000,6000,6000,6000,0
|
|
20230725,115500,303934730,6000,6000,6000,6000,0
|
|
20230725,115400,303934730,6000,6000,6000,6000,0
|
|
20230725,115300,303934730,6000,6000,6000,6000,750
|
|
20230725,115200,299434730,6000,6000,6000,6000,0
|
|
20230725,115100,299434730,6000,6000,6010,6000,1004
|
|
20230725,115000,293410630,6000,6000,6000,6000,791
|
|
20230725,114900,288664630,6000,6000,6000,6000,0
|
|
20230725,114800,288664630,6000,6000,6000,6000,0
|
|
20230725,114700,288664630,6000,6000,6000,6000,500
|
|
20230725,114600,285664630,5970,5970,5970,5970,0
|
|
20230725,114500,285664630,5970,5970,5970,5970,0
|
|
20230725,114400,285664630,5970,5970,5970,5970,0
|
|
20230725,114300,285664630,5970,5970,5970,5970,0
|
|
20230725,114200,285664630,5970,5990,5990,5970,2228
|
|
20230725,114100,272350590,6010,5990,6010,5990,74
|
|
20230725,114000,271907230,6020,6020,6020,6020,100
|
|
20230725,113900,271305230,6020,6020,6020,6020,0
|
|
20230725,113800,271305230,6020,6020,6020,6020,1
|
|
20230725,113700,271299210,5980,5980,5980,5980,500
|
|
20230725,113600,268309210,5980,5990,5990,5980,884
|
|
20230725,113500,263022290,6020,6020,6020,6020,2
|
|
20230725,113400,263010250,6020,6020,6020,6020,2
|
|
20230725,113300,262998210,5980,5990,5990,5980,140
|
|
20230725,113200,262160010,5980,5980,5980,5980,0
|
|
20230725,113100,262160010,5980,5980,5980,5980,0
|
|
20230725,113000,262160010,5980,6000,6000,5980,250
|
|
20230725,112900,260664560,6000,6000,6000,6000,0
|
|
20230725,112800,260664560,6000,6000,6000,6000,0
|
|
20230725,112700,260664560,6000,6000,6000,6000,0
|
|
20230725,112600,260664560,6000,6000,6000,6000,2007
|
|
20230725,112500,248622560,6020,6020,6020,6020,0
|
|
20230725,112400,248622560,6020,6020,6020,6020,300
|
|
20230725,112300,246816560,6020,6020,6020,6020,250
|
|
20230725,112200,245311560,6020,6020,6020,6020,0
|
|
20230725,112100,245311560,6020,6020,6020,6020,0
|
|
20230725,112000,245311560,6020,6020,6020,6020,20
|
|
20230725,111900,245191160,6020,6020,6020,6020,851
|
|
20230725,111800,240068140,6020,6020,6020,6020,250
|
|
20230725,111700,238563140,6020,6020,6020,6020,0
|
|
20230725,111600,238563140,6020,6020,6020,6020,0
|
|
20230725,111500,238563140,6020,6020,6020,6020,0
|
|
20230725,111400,238563140,6020,6020,6020,6020,0
|
|
20230725,111300,238563140,6020,6020,6020,6020,0
|
|
20230725,111200,238563140,6020,6020,6020,6020,5
|
|
20230725,111100,238533040,5990,5990,5990,5990,15
|
|
20230725,111000,238443190,5990,5990,5990,5990,0
|
|
20230725,110900,238443190,5990,5990,5990,5990,20
|
|
20230725,110800,238323390,5980,6000,6000,5980,150
|
|
20230725,110700,237425580,6000,6000,6000,6000,0
|
|
20230725,110600,237425580,6000,6000,6000,6000,90
|
|
20230725,110500,236885580,6000,6000,6000,6000,989
|
|
20230725,110400,230951580,6000,6000,6000,6000,213
|
|
20230725,110300,229673580,6020,6020,6020,6020,0
|
|
20230725,110200,229673580,6020,6020,6020,6020,500
|
|
20230725,110100,226663580,6030,6030,6030,6010,303
|
|
20230725,110000,224842490,6030,6030,6030,6030,8
|
|
20230725,105900,224794250,6050,6050,6050,6050,11
|
|
20230725,105800,224727700,6050,6030,6050,6030,5
|
|
20230725,105700,224697480,6000,6000,6000,6000,0
|
|
20230725,105600,224697480,6000,6000,6000,6000,774
|
|
20230725,105500,220053480,5980,5980,5980,5980,1370
|
|
20230725,105400,211860880,5990,5990,5990,5990,2
|
|
20230725,105300,211848900,5980,5980,5980,5980,3
|
|
20230725,105200,211830960,5970,5970,5970,5970,0
|
|
20230725,105100,211830960,5970,5970,5970,5970,567
|
|
20230725,105000,208445970,5970,5970,5970,5970,444
|
|
20230725,104900,205795290,5970,5970,5970,5970,90
|
|
20230725,104800,205257990,5970,5970,5970,5970,50
|
|
20230725,104700,204959490,5980,5980,5980,5980,1238
|
|
20230725,104600,197556250,5980,5980,5980,5980,0
|
|
20230725,104500,197556250,5980,5980,5980,5980,10
|
|
20230725,104400,197496450,5990,5990,5990,5990,128
|
|
20230725,104300,196729730,5990,6000,6000,5990,178
|
|
20230725,104200,195663010,6000,6000,6000,6000,0
|
|
20230725,104100,195663010,6000,6020,6020,6000,866
|
|
20230725,104000,190461420,6020,6020,6020,6020,5
|
|
20230725,103900,190431320,6030,6030,6030,6030,27
|
|
20230725,103800,190268510,6020,6020,6020,6020,10
|
|
20230725,103700,190208310,6020,6000,6080,6000,322
|
|
20230725,103600,188261540,5990,5990,5990,5990,1
|
|
20230725,103500,188255550,6000,6000,6000,6000,0
|
|
20230725,103400,188255550,6000,6000,6000,6000,0
|
|
20230725,103300,188255550,6000,5990,6000,5990,40
|
|
20230725,103200,188015750,6000,6000,6000,6000,370
|
|
20230725,103100,185795750,5990,5990,5990,5980,280
|
|
20230725,103000,184120150,5990,6000,6000,5990,923
|
|
20230725,102900,178583330,6000,6000,6000,6000,56
|
|
20230725,102800,178247330,6000,6000,6000,6000,0
|
|
20230725,102700,178247330,6000,6000,6010,6000,670
|
|
20230725,102600,174227320,6000,6000,6000,6000,50
|
|
20230725,102500,173927320,6000,6000,6000,6000,300
|
|
20230725,102400,172127320,6020,6020,6020,6020,1329
|
|
20230725,102300,164126740,6010,6010,6010,6010,2
|
|
20230725,102200,164114720,6000,6040,6040,6000,5039
|
|
20230725,102100,133837530,6040,6040,6040,6040,0
|
|
20230725,102000,133837530,6040,6030,6040,6030,40
|
|
20230725,101900,133596130,6040,6040,6040,6040,50
|
|
20230725,101800,133294130,6040,6050,6050,6040,1108
|
|
20230725,101700,126601510,6040,6040,6040,6040,258
|
|
20230725,101600,125043190,6040,6040,6040,6040,11
|
|
20230725,101500,124976750,6040,6040,6040,6040,0
|
|
20230725,101400,124976750,6040,6040,6040,6040,31
|
|
20230725,101300,124789510,6070,6040,6070,6040,160
|
|
20230725,101200,123818430,6050,6050,6050,6050,12
|
|
20230725,101100,123745830,6050,6050,6050,6050,505
|
|
20230725,101000,120690580,6070,6070,6070,6070,0
|
|
20230725,100900,120690580,6070,6040,6070,6040,251
|
|
20230725,100800,119174510,6040,6040,6040,6040,941
|
|
20230725,100700,113490870,6040,6040,6040,6040,0
|
|
20230725,100600,113490870,6040,6040,6040,6040,0
|
|
20230725,100500,113490870,6040,6050,6050,6040,305
|
|
20230725,100400,111645670,6040,6040,6040,6040,0
|
|
20230725,100300,111645670,6040,6040,6040,6040,0
|
|
20230725,100200,111645670,6040,6040,6040,6040,0
|
|
20230725,100100,111645670,6040,6050,6050,6040,556
|
|
20230725,100000,108282310,6060,6080,6080,6060,110
|
|
20230725,095900,107614710,6080,6080,6080,6080,0
|
|
20230725,095800,107614710,6080,6080,6080,6080,0
|
|
20230725,095700,107614710,6080,6080,6080,6050,521
|
|
20230725,095600,104462570,6060,6060,6060,6060,410
|
|
20230725,095500,101977970,6040,6040,6040,6040,0
|
|
20230725,095400,101977970,6040,6040,6040,6040,0
|
|
20230725,095300,101977970,6040,6040,6040,6040,0
|
|
20230725,095200,101977970,6040,6040,6040,6040,220
|
|
20230725,095100,100649170,6040,6040,6040,6040,0
|
|
20230725,095000,100649170,6040,6050,6050,6040,170
|
|
20230725,094900,99621500,6050,6050,6050,6050,29
|
|
20230725,094800,99446050,6050,6050,6050,6050,0
|
|
20230725,094700,99446050,6050,6050,6050,6050,0
|
|
20230725,094600,99446050,6050,6050,6050,6050,140
|
|
20230725,094500,98599050,6080,6080,6080,6080,0
|
|
20230725,094400,98599050,6080,6080,6080,6080,0
|
|
20230725,094300,98599050,6080,6080,6080,6080,0
|
|
20230725,094200,98599050,6080,6080,6080,6080,0
|
|
20230725,094100,98599050,6080,6080,6080,6080,0
|
|
20230725,094000,98599050,6080,6080,6080,6080,0
|
|
20230725,093900,98599050,6080,6080,6080,6080,0
|
|
20230725,093800,98599050,6080,6080,6080,6080,1
|
|
20230725,093700,98592970,6080,6080,6080,6080,100
|
|
20230725,093600,97984970,6080,6080,6080,6080,1
|
|
20230725,093500,97978890,6050,6050,6050,6050,5
|
|
20230725,093400,97948640,6040,6040,6040,6040,0
|
|
20230725,093300,97948640,6040,6040,6040,6040,0
|
|
20230725,093200,97948640,6040,6080,6080,6040,1000
|
|
20230725,093100,91882740,6070,6080,6080,6070,850
|
|
20230725,093000,86718640,6080,6080,6080,6080,0
|
|
20230725,092900,86718640,6080,6080,6080,6080,3
|
|
20230725,092800,86700400,6080,6080,6080,6080,10
|
|
20230725,092700,86639600,6070,6070,6070,6070,0
|
|
20230725,092600,86639600,6070,6080,6080,6070,211
|
|
20230725,092500,85358730,6110,6110,6110,6110,1
|
|
20230725,092400,85352620,6110,6110,6110,6110,91
|
|
20230725,092300,84796610,6110,6110,6110,6110,1466
|
|
20230725,092200,75839350,6100,6090,6100,6060,1821
|
|
20230725,092100,64749970,6050,6060,6060,6050,404
|
|
20230725,092000,62303040,6060,6060,6060,6060,154
|
|
20230725,091900,61369800,6060,6060,6060,6060,44
|
|
20230725,091800,61103160,6070,6070,6070,6070,193
|
|
20230725,091700,59931650,6070,6050,6070,6050,287
|
|
20230725,091600,58191690,6050,6040,6050,6040,1329
|
|
20230725,091500,50162450,6050,6050,6050,6050,1
|
|
20230725,091400,50156400,6040,6050,6050,6040,106
|
|
20230725,091300,49515710,6090,6090,6090,6090,0
|
|
20230725,091200,49515710,6090,6090,6090,6090,706
|
|
20230725,091100,45216170,6090,6050,6090,6040,1146
|
|
20230725,091000,38284130,6050,6050,6050,6050,204
|
|
20230725,090900,37049930,6050,6040,6050,6040,411
|
|
20230725,090800,34564380,6040,6040,6040,6040,100
|
|
20230725,090700,33960380,6040,6010,6040,6010,14
|
|
20230725,090600,33876080,6000,6090,6090,5850,1559
|
|
20230725,090500,24522290,6100,6110,6120,6100,170
|
|
20230725,090400,23483760,6130,6130,6130,6130,20
|
|
20230725,090300,23361160,6130,6150,6150,6130,73
|
|
20230725,090200,22912710,6160,6160,6160,6160,234
|
|
20230725,090100,21471270,6130,6150,6150,6130,1140
|
|
20230725,090000,14470270,6150,6070,6150,6070,2381
|