655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,195100,3453861100,9960,9960,9960,9960,0
|
|
20230725,195000,3453861100,9960,9960,9960,9960,0
|
|
20230725,194900,3453861100,9960,9960,9960,9960,0
|
|
20230725,194800,3453861100,9960,9960,9960,9960,0
|
|
20230725,194700,3453861100,9960,9960,9960,9960,0
|
|
20230725,194600,3453861100,9960,9960,9960,9960,0
|
|
20230725,194500,3453861100,9960,9960,9960,9960,0
|
|
20230725,194400,3453861100,9960,9960,9960,9960,0
|
|
20230725,194300,3453861100,9960,9960,9960,9960,0
|
|
20230725,194200,3453861100,9960,9960,9960,9960,0
|
|
20230725,194100,3453861100,9960,9960,9960,9960,0
|
|
20230725,194000,3453861100,9960,9960,9960,9960,0
|
|
20230725,193900,3453861100,9960,9960,9960,9960,0
|
|
20230725,193800,3453861100,9960,9960,9960,9960,0
|
|
20230725,193700,3453861100,9960,9960,9960,9960,0
|
|
20230725,193600,3453861100,9960,9960,9960,9960,0
|
|
20230725,193500,3453861100,9960,9960,9960,9960,0
|
|
20230725,193400,3453861100,9960,9960,9960,9960,0
|
|
20230725,193300,3453861100,9960,9960,9960,9960,0
|
|
20230725,193200,3453861100,9960,9960,9960,9960,0
|
|
20230725,193100,3453861100,9960,9960,9960,9960,0
|
|
20230725,193000,3453861100,9960,9960,9960,9960,0
|
|
20230725,192900,3453861100,9960,9960,9960,9960,0
|
|
20230725,192800,3453861100,9960,9960,9960,9960,0
|
|
20230725,192700,3453861100,9960,9960,9960,9960,0
|
|
20230725,192600,3453861100,9960,9960,9960,9960,0
|
|
20230725,192500,3453861100,9960,9960,9960,9960,0
|
|
20230725,192400,3453861100,9960,9960,9960,9960,0
|
|
20230725,192300,3453861100,9960,9960,9960,9960,0
|
|
20230725,192200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,192100,3453861100,9960,9960,9960,9960,0
|
|
20230725,192000,3453861100,9960,9960,9960,9960,0
|
|
20230725,191900,3453861100,9960,9960,9960,9960,0
|
|
20230725,191800,3453861100,9960,9960,9960,9960,0
|
|
20230725,191700,3453861100,9960,9960,9960,9960,0
|
|
20230725,191600,3453861100,9960,9960,9960,9960,0
|
|
20230725,191500,3453861100,9960,9960,9960,9960,0
|
|
20230725,191400,3453861100,9960,9960,9960,9960,0
|
|
20230725,191300,3453861100,9960,9960,9960,9960,0
|
|
20230725,191200,3453861100,9960,9960,9960,9960,0
|
|
20230725,191100,3453861100,9960,9960,9960,9960,0
|
|
20230725,191000,3453861100,9960,9960,9960,9960,0
|
|
20230725,190900,3453861100,9960,9960,9960,9960,0
|
|
20230725,190800,3453861100,9960,9960,9960,9960,0
|
|
20230725,190700,3453861100,9960,9960,9960,9960,0
|
|
20230725,190600,3453861100,9960,9960,9960,9960,0
|
|
20230725,190500,3453861100,9960,9960,9960,9960,0
|
|
20230725,190400,3453861100,9960,9960,9960,9960,0
|
|
20230725,190300,3453861100,9960,9960,9960,9960,0
|
|
20230725,190200,3453861100,9960,9960,9960,9960,0
|
|
20230725,190100,3453861100,9960,9960,9960,9960,0
|
|
20230725,190000,3453861100,9960,9960,9960,9960,0
|
|
20230725,185900,3453861100,9960,9960,9960,9960,0
|
|
20230725,185800,3453861100,9960,9960,9960,9960,0
|
|
20230725,185700,3453861100,9960,9960,9960,9960,0
|
|
20230725,185600,3453861100,9960,9960,9960,9960,0
|
|
20230725,185500,3453861100,9960,9960,9960,9960,0
|
|
20230725,185400,3453861100,9960,9960,9960,9960,0
|
|
20230725,185300,3453861100,9960,9960,9960,9960,0
|
|
20230725,185200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,185100,3453861100,9960,9960,9960,9960,0
|
|
20230725,185000,3453861100,9960,9960,9960,9960,0
|
|
20230725,184900,3453861100,9960,9960,9960,9960,0
|
|
20230725,184800,3453861100,9960,9960,9960,9960,0
|
|
20230725,184700,3453861100,9960,9960,9960,9960,0
|
|
20230725,184600,3453861100,9960,9960,9960,9960,0
|
|
20230725,184500,3453861100,9960,9960,9960,9960,0
|
|
20230725,184400,3453861100,9960,9960,9960,9960,0
|
|
20230725,184300,3453861100,9960,9960,9960,9960,0
|
|
20230725,184200,3453861100,9960,9960,9960,9960,0
|
|
20230725,184100,3453861100,9960,9960,9960,9960,0
|
|
20230725,184000,3453861100,9960,9960,9960,9960,0
|
|
20230725,183900,3453861100,9960,9960,9960,9960,0
|
|
20230725,183800,3453861100,9960,9960,9960,9960,0
|
|
20230725,183700,3453861100,9960,9960,9960,9960,0
|
|
20230725,183600,3453861100,9960,9960,9960,9960,0
|
|
20230725,183500,3453861100,9960,9960,9960,9960,0
|
|
20230725,183400,3453861100,9960,9960,9960,9960,0
|
|
20230725,183300,3453861100,9960,9960,9960,9960,0
|
|
20230725,183200,3453861100,9960,9960,9960,9960,0
|
|
20230725,183100,3453861100,9960,9960,9960,9960,0
|
|
20230725,183000,3453861100,9960,9960,9960,9960,0
|
|
20230725,182900,3453861100,9960,9960,9960,9960,0
|
|
20230725,182800,3453861100,9960,9960,9960,9960,0
|
|
20230725,182700,3453861100,9960,9960,9960,9960,0
|
|
20230725,182600,3453861100,9960,9960,9960,9960,0
|
|
20230725,182500,3453861100,9960,9960,9960,9960,0
|
|
20230725,182400,3453861100,9960,9960,9960,9960,0
|
|
20230725,182300,3453861100,9960,9960,9960,9960,0
|
|
20230725,182200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,182100,3453861100,9960,9960,9960,9960,0
|
|
20230725,182000,3453861100,9960,9960,9960,9960,0
|
|
20230725,181900,3453861100,9960,9960,9960,9960,0
|
|
20230725,181800,3453861100,9960,9960,9960,9960,0
|
|
20230725,181700,3453861100,9960,9960,9960,9960,0
|
|
20230725,181600,3453861100,9960,9960,9960,9960,0
|
|
20230725,181500,3453861100,9960,9960,9960,9960,0
|
|
20230725,181400,3453861100,9960,9960,9960,9960,0
|
|
20230725,181300,3453861100,9960,9960,9960,9960,0
|
|
20230725,181200,3453861100,9960,9960,9960,9960,0
|
|
20230725,181100,3453861100,9960,9960,9960,9960,0
|
|
20230725,181000,3453861100,9960,9960,9960,9960,0
|
|
20230725,180900,3453861100,9960,9960,9960,9960,0
|
|
20230725,180800,3453861100,9960,9960,9960,9960,0
|
|
20230725,180700,3453861100,9960,9960,9960,9960,0
|
|
20230725,180600,3453861100,9960,9960,9960,9960,0
|
|
20230725,180500,3453861100,9960,9960,9960,9960,0
|
|
20230725,180400,3453861100,9960,9960,9960,9960,0
|
|
20230725,180300,3453861100,9960,9960,9960,9960,0
|
|
20230725,180200,3453861100,9960,9960,9960,9960,0
|
|
20230725,180100,3453861100,9960,9960,9960,9960,0
|
|
20230725,180000,3453861100,9960,9960,9960,9960,0
|
|
20230725,175900,3453861100,9960,9960,9960,9960,0
|
|
20230725,175800,3453861100,9960,9960,9960,9960,0
|
|
20230725,175700,3453861100,9960,9960,9960,9960,0
|
|
20230725,175600,3453861100,9960,9960,9960,9960,0
|
|
20230725,175500,3453861100,9960,9960,9960,9960,0
|
|
20230725,175400,3453861100,9960,9960,9960,9960,0
|
|
20230725,175300,3453861100,9960,9960,9960,9960,0
|
|
20230725,175200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,175100,3453861100,9960,9960,9960,9960,0
|
|
20230725,175000,3453861100,9960,9960,9960,9960,0
|
|
20230725,174900,3453861100,9960,9960,9960,9960,0
|
|
20230725,174800,3453861100,9960,9960,9960,9960,0
|
|
20230725,174700,3453861100,9960,9960,9960,9960,0
|
|
20230725,174600,3453861100,9960,9960,9960,9960,0
|
|
20230725,174500,3453861100,9960,9960,9960,9960,0
|
|
20230725,174400,3453861100,9960,9960,9960,9960,0
|
|
20230725,174300,3453861100,9960,9960,9960,9960,0
|
|
20230725,174200,3453861100,9960,9960,9960,9960,0
|
|
20230725,174100,3453861100,9960,9960,9960,9960,0
|
|
20230725,174000,3453861100,9960,9960,9960,9960,0
|
|
20230725,173900,3453861100,9960,9960,9960,9960,0
|
|
20230725,173800,3453861100,9960,9960,9960,9960,0
|
|
20230725,173700,3453861100,9960,9960,9960,9960,0
|
|
20230725,173600,3453861100,9960,9960,9960,9960,0
|
|
20230725,173500,3453861100,9960,9960,9960,9960,0
|
|
20230725,173400,3453861100,9960,9960,9960,9960,0
|
|
20230725,173300,3453861100,9960,9960,9960,9960,0
|
|
20230725,173200,3453861100,9960,9960,9960,9960,0
|
|
20230725,173100,3453861100,9960,9960,9960,9960,0
|
|
20230725,173000,3453861100,9960,9960,9960,9960,0
|
|
20230725,172900,3453861100,9960,9960,9960,9960,0
|
|
20230725,172800,3453861100,9960,9960,9960,9960,0
|
|
20230725,172700,3453861100,9960,9960,9960,9960,0
|
|
20230725,172600,3453861100,9960,9960,9960,9960,0
|
|
20230725,172500,3453861100,9960,9960,9960,9960,0
|
|
20230725,172400,3453861100,9960,9960,9960,9960,0
|
|
20230725,172300,3453861100,9960,9960,9960,9960,0
|
|
20230725,172200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,172100,3453861100,9960,9960,9960,9960,0
|
|
20230725,172000,3453861100,9960,9960,9960,9960,0
|
|
20230725,171900,3453861100,9960,9960,9960,9960,0
|
|
20230725,171800,3453861100,9960,9960,9960,9960,0
|
|
20230725,171700,3453861100,9960,9960,9960,9960,0
|
|
20230725,171600,3453861100,9960,9960,9960,9960,0
|
|
20230725,171500,3453861100,9960,9960,9960,9960,0
|
|
20230725,171400,3453861100,9960,9960,9960,9960,0
|
|
20230725,171300,3453861100,9960,9960,9960,9960,0
|
|
20230725,171200,3453861100,9960,9960,9960,9960,0
|
|
20230725,171100,3453861100,9960,9960,9960,9960,0
|
|
20230725,171000,3453861100,9960,9960,9960,9960,0
|
|
20230725,170900,3453861100,9960,9960,9960,9960,0
|
|
20230725,170800,3453861100,9960,9960,9960,9960,0
|
|
20230725,170700,3453861100,9960,9960,9960,9960,0
|
|
20230725,170600,3453861100,9960,9960,9960,9960,0
|
|
20230725,170500,3453861100,9960,9960,9960,9960,0
|
|
20230725,170400,3453861100,9960,9960,9960,9960,0
|
|
20230725,170300,3453861100,9960,9960,9960,9960,0
|
|
20230725,170200,3453861100,9960,9960,9960,9960,0
|
|
20230725,170100,3453861100,9960,9960,9960,9960,0
|
|
20230725,170000,3453861100,9960,9960,9960,9960,0
|
|
20230725,165900,3453861100,9960,9960,9960,9960,0
|
|
20230725,165800,3453861100,9960,9960,9960,9960,0
|
|
20230725,165700,3453861100,9960,9960,9960,9960,0
|
|
20230725,165600,3453861100,9960,9960,9960,9960,0
|
|
20230725,165500,3453861100,9960,9960,9960,9960,0
|
|
20230725,165400,3453861100,9960,9960,9960,9960,0
|
|
20230725,165300,3453861100,9960,9960,9960,9960,0
|
|
20230725,165200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,165100,3453861100,9960,9960,9960,9960,0
|
|
20230725,165000,3453861100,9960,9960,9960,9960,0
|
|
20230725,164900,3453861100,9960,9960,9960,9960,0
|
|
20230725,164800,3453861100,9960,9960,9960,9960,0
|
|
20230725,164700,3453861100,9960,9960,9960,9960,0
|
|
20230725,164600,3453861100,9960,9960,9960,9960,0
|
|
20230725,164500,3453861100,9960,9960,9960,9960,0
|
|
20230725,164400,3453861100,9960,9960,9960,9960,0
|
|
20230725,164300,3453861100,9960,9960,9960,9960,0
|
|
20230725,164200,3453861100,9960,9960,9960,9960,0
|
|
20230725,164100,3453861100,9960,9960,9960,9960,0
|
|
20230725,164000,3453861100,9960,9960,9960,9960,0
|
|
20230725,163900,3453861100,9960,9960,9960,9960,0
|
|
20230725,163800,3453861100,9960,9960,9960,9960,0
|
|
20230725,163700,3453861100,9960,9960,9960,9960,0
|
|
20230725,163600,3453861100,9960,9960,9960,9960,0
|
|
20230725,163500,3453861100,9960,9960,9960,9960,0
|
|
20230725,163400,3453861100,9960,9960,9960,9960,0
|
|
20230725,163300,3453861100,9960,9960,9960,9960,0
|
|
20230725,163200,3453861100,9960,9960,9960,9960,0
|
|
20230725,163100,3453861100,9960,9960,9960,9960,0
|
|
20230725,163000,3453861100,9960,9960,9960,9960,0
|
|
20230725,162900,3453861100,9960,9960,9960,9960,0
|
|
20230725,162800,3453861100,9960,9960,9960,9960,0
|
|
20230725,162700,3453861100,9960,9960,9960,9960,0
|
|
20230725,162600,3453861100,9960,9960,9960,9960,0
|
|
20230725,162500,3453861100,9960,9960,9960,9960,0
|
|
20230725,162400,3453861100,9960,9960,9960,9960,0
|
|
20230725,162300,3453861100,9960,9960,9960,9960,0
|
|
20230725,162200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,162100,3453861100,9960,9960,9960,9960,0
|
|
20230725,162000,3453861100,9960,9960,9960,9960,0
|
|
20230725,161900,3453861100,9960,9960,9960,9960,0
|
|
20230725,161800,3453861100,9960,9960,9960,9960,0
|
|
20230725,161700,3453861100,9960,9960,9960,9960,0
|
|
20230725,161600,3453861100,9960,9960,9960,9960,0
|
|
20230725,161500,3453861100,9960,9960,9960,9960,0
|
|
20230725,161400,3453861100,9960,9960,9960,9960,0
|
|
20230725,161300,3453861100,9960,9960,9960,9960,0
|
|
20230725,161200,3453861100,9960,9960,9960,9960,0
|
|
20230725,161100,3453861100,9960,9960,9960,9960,0
|
|
20230725,161000,3453861100,9960,9960,9960,9960,0
|
|
20230725,160900,3453861100,9960,9960,9960,9960,0
|
|
20230725,160800,3453861100,9960,9960,9960,9960,0
|
|
20230725,160700,3453861100,9960,9960,9960,9960,0
|
|
20230725,160600,3453861100,9960,9960,9960,9960,0
|
|
20230725,160500,3453861100,9960,9960,9960,9960,0
|
|
20230725,160400,3453861100,9960,9960,9960,9960,0
|
|
20230725,160300,3453861100,9960,9960,9960,9960,0
|
|
20230725,160200,3453861100,9960,9960,9960,9960,0
|
|
20230725,160100,3453861100,9960,9960,9960,9960,0
|
|
20230725,160000,3453861100,9960,9960,9960,9960,0
|
|
20230725,155900,3453861100,9960,9960,9960,9960,0
|
|
20230725,155800,3453861100,9960,9960,9960,9960,0
|
|
20230725,155700,3453861100,9960,9960,9960,9960,0
|
|
20230725,155600,3453861100,9960,9960,9960,9960,0
|
|
20230725,155500,3453861100,9960,9960,9960,9960,0
|
|
20230725,155400,3453861100,9960,9960,9960,9960,0
|
|
20230725,155300,3453861100,9960,9960,9960,9960,0
|
|
20230725,155200,3453861100,9960,9960,9960,9960,9997
|
|
20230725,155100,3453861100,9960,9960,9960,9960,0
|
|
20230725,155000,3453861100,9960,9960,9960,9960,0
|
|
20230725,154900,3453861100,9960,9960,9960,9960,0
|
|
20230725,154800,3453861100,9960,9960,9960,9960,0
|
|
20230725,154700,3453861100,9960,9960,9960,9960,0
|
|
20230725,154600,3453861100,9960,9960,9960,9960,0
|
|
20230725,154500,3453861100,9960,9960,9960,9960,0
|
|
20230725,154400,3453861100,9960,9960,9960,9960,0
|
|
20230725,154300,3453861100,9960,9960,9960,9960,0
|
|
20230725,154200,3453861100,9960,9960,9960,9960,0
|
|
20230725,154100,3453861100,9960,9960,9960,9960,0
|
|
20230725,154000,3453861100,9960,9960,9960,9960,0
|
|
20230725,153900,3453861100,9960,9960,9960,9960,0
|
|
20230725,153800,3453861100,9960,9960,9960,9960,0
|
|
20230725,153700,3453861100,9960,9960,9960,9960,0
|
|
20230725,153600,3453861100,9960,9960,9960,9960,0
|
|
20230725,153500,3453861100,9960,9960,9960,9960,0
|
|
20230725,153400,3453861100,9960,9960,9960,9960,0
|
|
20230725,153300,3453861100,9960,9960,9960,9960,0
|
|
20230725,153200,3453861100,9960,9960,9960,9960,0
|
|
20230725,153100,3453861100,9960,9960,9960,9960,0
|
|
20230725,153000,3453861100,9960,9960,9960,9960,9997
|
|
20230725,152900,3354290980,10000,10000,10000,10000,0
|
|
20230725,152800,3354290980,10000,10000,10000,10000,0
|
|
20230725,152700,3354290980,10000,10000,10000,10000,0
|
|
20230725,152600,3354290980,10000,10000,10000,10000,0
|
|
20230725,152500,3354290980,10000,10000,10000,10000,0
|
|
20230725,152400,3354290980,10000,10000,10000,10000,0
|
|
20230725,152300,3354290980,10000,10000,10000,10000,0
|
|
20230725,152200,3354290980,10000,10000,10000,10000,0
|
|
20230725,152100,3354290980,10000,10000,10000,10000,0
|
|
20230725,152000,3354290980,10000,10000,10000,10000,0
|
|
20230725,151900,3354290980,10000,9990,10000,9970,2292
|
|
20230725,151800,3331428120,9980,10000,10000,9980,2498
|
|
20230725,151700,3306485360,10000,10000,10000,9990,439
|
|
20230725,151600,3302095520,10000,10010,10010,10000,146
|
|
20230725,151500,3300635110,10010,10010,10010,10010,290
|
|
20230725,151400,3297732210,10010,10010,10010,9990,1252
|
|
20230725,151300,3285217920,10020,10000,10020,10000,573
|
|
20230725,151200,3279487360,10000,9990,10000,9990,1558
|
|
20230725,151100,3263908360,9990,9970,9990,9970,1979
|
|
20230725,151000,3244172440,9990,9980,9990,9960,2066
|
|
20230725,150900,3223572020,9990,9980,9990,9980,154
|
|
20230725,150800,3222033940,9990,9990,10000,9990,1034
|
|
20230725,150700,3211704270,9990,10000,10000,9990,419
|
|
20230725,150600,3207515970,9990,9980,9990,9980,244
|
|
20230725,150500,3205079550,9980,10000,10000,9980,1107
|
|
20230725,150400,3194027370,9990,9990,10000,9990,230
|
|
20230725,150300,3191728310,9990,10000,10000,9990,113
|
|
20230725,150200,3190598900,10000,9990,10000,9990,1461
|
|
20230725,150100,3175998530,9990,10000,10000,9990,201
|
|
20230725,150000,3173989330,10000,10020,10020,10000,958
|
|
20230725,145900,3164406790,10020,10020,10020,10010,317
|
|
20230725,145800,3161232150,10020,10020,10020,10010,158
|
|
20230725,145700,3159649550,10020,10020,10020,10020,0
|
|
20230725,145600,3159649550,10020,10020,10030,10010,451
|
|
20230725,145500,3155132540,10020,10020,10020,10010,662
|
|
20230725,145400,3148503440,10040,10020,10040,10020,7
|
|
20230725,145300,3148433280,10040,10020,10040,10020,949
|
|
20230725,145200,3138919800,10020,10020,10030,10020,266
|
|
20230725,145100,3136254410,10020,10020,10030,10010,962
|
|
20230725,145000,3126613480,10020,10020,10020,10010,443
|
|
20230725,144900,3122174630,10020,10020,10020,10020,136
|
|
20230725,144800,3120811910,10030,10020,10030,10020,222
|
|
20230725,144700,3118587460,10020,10020,10020,10020,67
|
|
20230725,144600,3117916120,10020,10020,10030,10010,368
|
|
20230725,144500,3114226610,10010,10020,10020,10010,1071
|
|
20230725,144400,3103498360,10020,10030,10030,10020,29
|
|
20230725,144300,3103207710,10030,10030,10030,10020,271
|
|
20230725,144200,3100490340,10030,10020,10030,10020,131
|
|
20230725,144100,3099177550,10030,10030,10030,10030,143
|
|
20230725,144000,3097743260,10020,10040,10040,10020,143
|
|
20230725,143900,3096307790,10040,10040,10040,10040,977
|
|
20230725,143800,3086498710,10020,10020,10020,10020,482
|
|
20230725,143700,3081669070,10030,10040,10040,10030,558
|
|
20230725,143600,3076070910,10040,10040,10050,10040,144
|
|
20230725,143500,3074624680,10040,10050,10050,10040,59
|
|
20230725,143400,3074032310,10040,10050,10050,10040,225
|
|
20230725,143300,3071773040,10050,10030,10060,10030,302
|
|
20230725,143200,3068741810,10030,10040,10040,10030,166
|
|
20230725,143100,3067075750,10040,10040,10040,10040,78
|
|
20230725,143000,3066292630,10040,10030,10040,10020,2223
|
|
20230725,142900,3043983770,10030,10030,10040,10030,164
|
|
20230725,142800,3042338580,10040,10040,10040,10030,155
|
|
20230725,142700,3040782680,10030,10030,10030,10020,308
|
|
20230725,142600,3037694940,10030,10040,10040,10030,321
|
|
20230725,142500,3034475110,10040,10060,10060,10040,416
|
|
20230725,142400,3030294470,10060,10060,10060,10050,105
|
|
20230725,142300,3029238880,10050,10010,10060,10010,717
|
|
20230725,142200,3022039530,10030,10010,10030,10010,1894
|
|
20230725,142100,3003047590,10010,10010,10010,10010,59
|
|
20230725,142000,3002457000,10010,10010,10010,10010,95
|
|
20230725,141900,3001506050,10010,10020,10030,10000,1504
|
|
20230725,141800,2986454350,10020,10030,10040,10020,365
|
|
20230725,141700,2982794600,10010,10030,10030,10010,411
|
|
20230725,141600,2978676600,10030,10030,10030,10000,691
|
|
20230725,141500,2971758050,10030,10040,10050,10030,344
|
|
20230725,141400,2968305970,10050,10030,10050,10030,110
|
|
20230725,141300,2967202650,10050,10030,10050,10030,149
|
|
20230725,141200,2965708090,10020,10030,10030,10020,511
|
|
20230725,141100,2960585760,10030,10030,10030,10020,119
|
|
20230725,141000,2959392940,10020,10030,10030,10020,118
|
|
20230725,140900,2958210300,10010,10020,10030,10010,54
|
|
20230725,140800,2957669210,10020,10000,10020,9990,702
|
|
20230725,140700,2950645730,10000,10000,10000,9970,1028
|
|
20230725,140600,2940372140,10000,9980,10000,9980,946
|
|
20230725,140500,2930929680,9980,9960,9980,9960,939
|
|
20230725,140400,2921567130,9960,9960,9970,9960,812
|
|
20230725,140300,2913478600,9960,9970,9970,9960,1575
|
|
20230725,140200,2897778260,9980,9980,9980,9980,173
|
|
20230725,140100,2896051720,9980,9980,9980,9980,741
|
|
20230725,140000,2888656540,9980,10000,10000,9980,1553
|
|
20230725,135900,2873148940,10000,10000,10010,9990,683
|
|
20230725,135800,2866322450,10000,10000,10010,10000,149
|
|
20230725,135700,2864832170,10000,10000,10000,10000,115
|
|
20230725,135600,2863682170,10010,10000,10010,9990,922
|
|
20230725,135500,2854470350,10000,9990,10000,9990,1276
|
|
20230725,135400,2841710960,10000,9990,10000,9980,536
|
|
20230725,135300,2836360160,9980,9990,9990,9980,968
|
|
20230725,135200,2826690590,10000,10010,10010,10000,266
|
|
20230725,135100,2824030080,9990,10000,10000,9990,314
|
|
20230725,135000,2820891580,10000,10000,10000,10000,86
|
|
20230725,134900,2820031580,10000,9990,10000,9990,189
|
|
20230725,134800,2818142040,10010,10000,10010,9980,808
|
|
20230725,134700,2810071600,10000,10010,10010,10000,152
|
|
20230725,134600,2808550390,10000,10000,10000,10000,181
|
|
20230725,134500,2806740390,10020,10000,10020,9980,540
|
|
20230725,134400,2801343460,10000,10000,10020,10000,522
|
|
20230725,134300,2796122460,10020,10010,10030,10010,265
|
|
20230725,134200,2793468050,10020,10000,10020,10000,345
|
|
20230725,134100,2790017890,9990,9990,9990,9990,132
|
|
20230725,134000,2788699210,9980,9980,9980,9980,63
|
|
20230725,133900,2788070470,9990,9990,9990,9990,34
|
|
20230725,133800,2787730810,9960,9960,9960,9960,50
|
|
20230725,133700,2787232810,9960,9990,9990,9960,1713
|
|
20230725,133600,2770144810,9990,10000,10000,9990,502
|
|
20230725,133500,2765124820,9980,9980,9980,9980,60
|
|
20230725,133400,2764526020,9990,9980,9990,9980,269
|
|
20230725,133300,2761839440,9980,9980,9980,9980,15
|
|
20230725,133200,2761689740,9970,9970,9990,9970,250
|
|
20230725,133100,2759196700,9970,9970,9980,9970,294
|
|
20230725,133000,2756264270,9980,9980,9980,9970,238
|
|
20230725,132900,2753890530,9980,9990,10000,9980,1029
|
|
20230725,132800,2743615520,9990,9990,10000,9990,635
|
|
20230725,132700,2737270170,10000,9980,10000,9980,72
|
|
20230725,132600,2736551350,10000,9990,10000,9970,537
|
|
20230725,132500,2731187750,10000,9990,10000,9990,329
|
|
20230725,132400,2727899870,9990,10000,10000,9990,231
|
|
20230725,132300,2725591020,9990,10000,10000,9990,160
|
|
20230725,132200,2723992120,10000,10000,10000,10000,243
|
|
20230725,132100,2721562120,10000,10040,10040,10000,361
|
|
20230725,132000,2717950810,10040,10030,10060,10030,221
|
|
20230725,131900,2715731270,10030,10010,10030,10000,735
|
|
20230725,131800,2708371740,10000,9980,10000,9950,2413
|
|
20230725,131700,2684317070,9980,9990,9990,9980,725
|
|
20230725,131600,2677081130,10010,10010,10010,9980,2492
|
|
20230725,131500,2652167490,10010,10020,10020,10010,1156
|
|
20230725,131400,2640595650,10020,10060,10060,10020,1642
|
|
20230725,131300,2624116840,10050,10060,10060,10050,3004
|
|
20230725,131200,2593911930,10060,10060,10060,10060,0
|
|
20230725,131100,2593911930,10060,10090,10090,10060,1132
|
|
20230725,131000,2582505160,10080,10090,10090,10080,144
|
|
20230725,130900,2581053300,10080,10080,10080,10080,140
|
|
20230725,130800,2579642100,10090,10090,10090,10090,143
|
|
20230725,130700,2578199230,10090,10090,10090,10080,314
|
|
20230725,130600,2575031630,10090,10100,10100,10090,471
|
|
20230725,130500,2570278030,10100,10100,10100,10100,67
|
|
20230725,130400,2569601330,10100,10080,10100,10070,181
|
|
20230725,130300,2567777200,10100,10080,10100,10080,154
|
|
20230725,130200,2566224860,10080,10080,10080,10070,1022
|
|
20230725,130100,2555923280,10080,10090,10090,10080,962
|
|
20230725,130000,2546218710,10090,10090,10100,10090,363
|
|
20230725,125900,2542554620,10090,10100,10100,10090,137
|
|
20230725,125800,2541172240,10110,10110,10110,10100,160
|
|
20230725,125700,2539555870,10110,10110,10110,10110,51
|
|
20230725,125600,2539040260,10120,10100,10120,10080,1157
|
|
20230725,125500,2527367980,10090,10080,10090,10080,131
|
|
20230725,125400,2526046330,10080,10090,10090,10080,763
|
|
20230725,125300,2518354190,10090,10080,10100,10080,859
|
|
20230725,125200,2509692490,10080,10080,10100,10080,244
|
|
20230725,125100,2507232110,10080,10090,10100,10080,1771
|
|
20230725,125000,2489359240,10100,10100,10100,10090,217
|
|
20230725,124900,2487167790,10100,10090,10100,10090,271
|
|
20230725,124800,2484430720,10100,10090,10100,10090,267
|
|
20230725,124700,2481734260,10100,10100,10100,10100,101
|
|
20230725,124600,2480714160,10100,10110,10110,10100,628
|
|
20230725,124500,2474371310,10110,10100,10110,10100,238
|
|
20230725,124400,2471966200,10130,10110,10130,10100,1641
|
|
20230725,124300,2455384550,10110,10110,10110,10100,166
|
|
20230725,124200,2453706440,10110,10140,10140,10110,1612
|
|
20230725,124100,2437406810,10140,10130,10140,10110,535
|
|
20230725,124000,2431993420,10130,10130,10140,10120,1556
|
|
20230725,123900,2416232630,10130,10140,10140,10130,226
|
|
20230725,123800,2413942810,10140,10140,10140,10140,143
|
|
20230725,123700,2412492790,10150,10160,10160,10130,1658
|
|
20230725,123600,2395679450,10140,10140,10150,10140,191
|
|
20230725,123500,2393742410,10170,10160,10180,10150,507
|
|
20230725,123400,2388592730,10180,10170,10180,10160,218
|
|
20230725,123300,2386377620,10160,10180,10180,10160,366
|
|
20230725,123200,2382654240,10190,10180,10190,10180,2959
|
|
20230725,123100,2352513940,10180,10160,10180,10160,1377
|
|
20230725,123000,2338500340,10170,10170,10180,10170,164
|
|
20230725,122900,2336832260,10170,10170,10180,10170,746
|
|
20230725,122800,2329245140,10170,10170,10170,10160,642
|
|
20230725,122700,2322716160,10170,10160,10170,10150,594
|
|
20230725,122600,2316681520,10170,10180,10180,10160,979
|
|
20230725,122500,2306722840,10180,10170,10180,10170,1438
|
|
20230725,122400,2292096370,10160,10150,10170,10150,2003
|
|
20230725,122300,2271747790,10150,10150,10160,10150,210
|
|
20230725,122200,2269616260,10140,10140,10150,10130,1102
|
|
20230725,122100,2258434160,10130,10140,10140,10130,188
|
|
20230725,122000,2256527940,10120,10120,10120,10120,367
|
|
20230725,121900,2252813900,10100,10110,10120,10100,294
|
|
20230725,121800,2249841470,10110,10120,10120,10110,135
|
|
20230725,121700,2248475280,10120,10110,10130,10110,948
|
|
20230725,121600,2238888910,10090,10110,10110,10090,1268
|
|
20230725,121500,2226084520,10110,10130,10130,10110,1663
|
|
20230725,121400,2209266480,10110,10120,10120,10110,483
|
|
20230725,121300,2204382490,10130,10130,10130,10130,167
|
|
20230725,121200,2202690780,10130,10130,10130,10130,1877
|
|
20230725,121100,2183676770,10130,10140,10140,10130,323
|
|
20230725,121000,2180402520,10150,10150,10150,10130,219
|
|
20230725,120900,2178179770,10150,10150,10150,10130,1181
|
|
20230725,120800,2166195260,10150,10140,10150,10080,2100
|
|
20230725,120700,2144986930,10140,10140,10140,10140,980
|
|
20230725,120600,2135049730,10140,10120,10140,10110,143
|
|
20230725,120500,2133602390,10140,10140,10160,10140,366
|
|
20230725,120400,2129890000,10150,10150,10150,10100,428
|
|
20230725,120300,2125558690,10150,10150,10150,10100,113
|
|
20230725,120200,2124412090,10160,10140,10160,10070,2683
|
|
20230725,120100,2097256550,10140,10130,10150,10130,261
|
|
20230725,120000,2094608580,10150,10150,10150,10140,1276
|
|
20230725,115900,2081663260,10150,10140,10150,10130,322
|
|
20230725,115800,2078397540,10140,10140,10140,10140,293
|
|
20230725,115700,2075426520,10140,10150,10150,10130,184
|
|
20230725,115600,2073561830,10150,10120,10150,10110,1358
|
|
20230725,115500,2059800120,10120,10120,10120,10120,28
|
|
20230725,115400,2059516760,10120,10110,10120,10080,5114
|
|
20230725,115300,2007949380,10110,10120,10120,10110,22
|
|
20230725,115200,2007726890,10120,10130,10130,10090,579
|
|
20230725,115100,2001869220,10130,10110,10130,10110,301
|
|
20230725,115000,1998824690,10110,10110,10110,10100,334
|
|
20230725,114900,1995449680,10100,10120,10120,10100,163
|
|
20230725,114800,1993801870,10120,10100,10120,10090,204
|
|
20230725,114700,1991740620,10100,10130,10130,10100,355
|
|
20230725,114600,1988154000,10110,10150,10150,10110,217
|
|
20230725,114500,1985956740,10150,10110,10150,10090,3312
|
|
20230725,114400,1952432080,10120,10120,10130,10110,1235
|
|
20230725,114300,1939933480,10130,10110,10130,10100,1915
|
|
20230725,114200,1920562090,10110,10060,10110,10060,4028
|
|
20230725,114100,1879909540,10060,10040,10060,10040,1332
|
|
20230725,114000,1866521560,10040,10040,10040,10040,174
|
|
20230725,113900,1864774600,10040,10040,10050,10040,433
|
|
20230725,113800,1860427200,10040,10030,10050,10030,277
|
|
20230725,113700,1857645800,10050,10050,10050,10040,68
|
|
20230725,113600,1856962930,10050,10050,10050,10040,307
|
|
20230725,113500,1853878580,10050,10040,10050,10040,629
|
|
20230725,113400,1847562920,10050,10040,10050,10040,208
|
|
20230725,113300,1845474240,10050,10050,10050,10040,342
|
|
20230725,113200,1842037150,10040,10040,10040,10040,199
|
|
20230725,113100,1840039190,10050,10040,10060,10040,505
|
|
20230725,113000,1834964460,10050,10050,10060,10050,387
|
|
20230725,112900,1831074980,10060,10060,10060,10060,0
|
|
20230725,112800,1831074980,10060,10070,10070,10060,1213
|
|
20230725,112700,1818860460,10080,10070,10080,10070,227
|
|
20230725,112600,1816574300,10090,10060,10090,10060,1968
|
|
20230725,112500,1796727210,10070,10050,10070,10050,213
|
|
20230725,112400,1794585720,10070,10060,10070,10050,444
|
|
20230725,112300,1790118670,10060,10050,10070,10050,740
|
|
20230725,112200,1782674430,10050,10050,10050,10050,123
|
|
20230725,112100,1781438280,10050,10060,10070,10050,360
|
|
20230725,112000,1777818590,10060,10050,10060,10050,167
|
|
20230725,111900,1776140230,10040,10020,10040,10020,601
|
|
20230725,111800,1770116210,10000,10000,10000,10000,871
|
|
20230725,111700,1761406210,9990,10050,10050,9990,6636
|
|
20230725,111600,1694969350,10060,10060,10070,10060,2001
|
|
20230725,111500,1674837290,10050,10060,10060,10050,517
|
|
20230725,111400,1669637270,10060,10080,10090,10060,774
|
|
20230725,111300,1661840340,10080,10060,10080,10050,1106
|
|
20230725,111200,1650716980,10060,10090,10090,10060,1431
|
|
20230725,111100,1636316910,10080,10100,10110,10080,1402
|
|
20230725,111000,1622170160,10100,10090,10110,10090,2689
|
|
20230725,110900,1595013380,10080,10070,10100,10070,2982
|
|
20230725,110800,1564929090,10070,10040,10070,10030,2193
|
|
20230725,110700,1542873310,10040,10060,10060,10040,732
|
|
20230725,110600,1535515450,10060,10060,10070,10040,1956
|
|
20230725,110500,1515851390,10060,10010,10060,10000,6945
|
|
20230725,110400,1446207340,10000,9980,10000,9980,2764
|
|
20230725,110300,1418584720,9980,9970,9980,9970,258
|
|
20230725,110200,1416011930,9960,9950,9960,9940,133
|
|
20230725,110100,1414688630,9950,9950,9950,9950,12
|
|
20230725,110000,1414569230,9950,9950,9950,9950,318
|
|
20230725,105900,1411405130,9960,9950,9960,9950,477
|
|
20230725,105800,1406658970,9950,9960,9960,9950,15
|
|
20230725,105700,1406509710,9950,9950,9950,9950,10
|
|
20230725,105600,1406410210,9960,9960,9960,9960,661
|
|
20230725,105500,1399826650,9960,9950,9960,9940,1707
|
|
20230725,105400,1382858490,9970,9940,9970,9940,264
|
|
20230725,105300,1380233770,9940,9940,9950,9940,384
|
|
20230725,105200,1376413800,9930,9940,9940,9930,845
|
|
20230725,105100,1368015490,9930,9940,9940,9930,27
|
|
20230725,105000,1367747370,9920,9930,9930,9920,301
|
|
20230725,104900,1364761440,9930,9930,9930,9930,421
|
|
20230725,104800,1360580910,9940,9950,9950,9940,856
|
|
20230725,104700,1352072260,9940,9950,9950,9940,25
|
|
20230725,104600,1351823650,9950,9950,9950,9950,154
|
|
20230725,104500,1350291350,9950,9970,9970,9950,175
|
|
20230725,104400,1348550060,9970,9970,9970,9960,407
|
|
20230725,104300,1344492430,9970,9950,9970,9950,62
|
|
20230725,104200,1343874530,9950,9950,9950,9950,117
|
|
20230725,104100,1342710380,9960,9970,9970,9960,93
|
|
20230725,104000,1341783770,9970,9990,9990,9970,231
|
|
20230725,103900,1339476820,10000,9940,10000,9940,1100
|
|
20230725,103800,1328505120,9930,9940,9940,9930,317
|
|
20230725,103700,1325356230,9940,9940,9940,9930,179
|
|
20230725,103600,1323577640,9950,9950,9950,9950,290
|
|
20230725,103500,1320692140,9960,9960,9960,9960,0
|
|
20230725,103400,1320692140,9960,9980,9980,9960,113
|
|
20230725,103300,1319566640,9950,9960,9960,9950,54
|
|
20230725,103200,1319028890,9950,9950,9950,9950,1
|
|
20230725,103100,1319018940,9990,9990,9990,9950,95
|
|
20230725,103000,1318073610,9990,9970,9990,9960,184
|
|
20230725,102900,1316235880,9960,9940,9970,9940,917
|
|
20230725,102800,1307109490,9940,9940,9940,9940,111
|
|
20230725,102700,1306006150,9940,9940,9940,9940,18
|
|
20230725,102600,1305827230,9930,9940,9940,9930,712
|
|
20230725,102500,1298754950,9930,9950,9950,9930,211
|
|
20230725,102400,1296657520,9960,9960,9960,9960,10
|
|
20230725,102300,1296557920,9960,9960,9960,9960,101
|
|
20230725,102200,1295551960,9930,9930,9930,9930,2
|
|
20230725,102100,1295532100,9940,9970,9970,9930,1073
|
|
20230725,102000,1284869000,9990,9990,9990,9960,433
|
|
20230725,101900,1280553230,9960,9960,9960,9960,193
|
|
20230725,101800,1278630950,10000,9930,10000,9930,617
|
|
20230725,101700,1272480360,9930,9940,9940,9930,794
|
|
20230725,101600,1264592070,9960,9950,9960,9940,123
|
|
20230725,101500,1263368370,9960,9940,9960,9940,65
|
|
20230725,101400,1262722210,9940,9970,9970,9940,1083
|
|
20230725,101300,1251941380,9970,9970,9970,9970,213
|
|
20230725,101200,1249817770,9970,9990,9990,9970,375
|
|
20230725,101100,1246075260,9980,10000,10000,9980,1325
|
|
20230725,101000,1232837890,10010,10010,10020,10010,583
|
|
20230725,100900,1227001060,10030,10020,10030,10020,476
|
|
20230725,100800,1222230310,10020,10020,10030,10020,1083
|
|
20230725,100700,1211370000,10020,10020,10020,10020,417
|
|
20230725,100600,1207191660,10020,10020,10020,10010,1602
|
|
20230725,100500,1191140680,10020,10010,10020,10010,81
|
|
20230725,100400,1190329860,10020,10000,10020,10000,1508
|
|
20230725,100300,1175235070,10010,10010,10010,10000,114
|
|
20230725,100200,1174094930,10010,10010,10010,10000,254
|
|
20230725,100100,1171553390,10020,10000,10020,10000,1304
|
|
20230725,100000,1158509610,10000,9990,10000,9990,18
|
|
20230725,095900,1158329780,9990,9990,9990,9990,121
|
|
20230725,095800,1157120990,9990,9990,9990,9990,9
|
|
20230725,095700,1157031080,9980,9970,9980,9970,764
|
|
20230725,095600,1149413520,9970,9970,9980,9970,131
|
|
20230725,095500,1148107440,9980,9980,9980,9980,101
|
|
20230725,095400,1147099460,9960,9960,9960,9960,146
|
|
20230725,095300,1145645300,9960,9960,9960,9960,1236
|
|
20230725,095200,1133334740,9970,9970,9970,9960,518
|
|
20230725,095100,1128171260,9970,9990,9990,9960,1549
|
|
20230725,095000,1112725340,9990,9980,9990,9970,644
|
|
20230725,094900,1106303040,9980,9970,9980,9970,181
|
|
20230725,094800,1104497280,9970,9960,9970,9960,134
|
|
20230725,094700,1103162630,9960,9910,9960,9910,339
|
|
20230725,094600,1099802730,9940,9950,9950,9910,712
|
|
20230725,094500,1092733400,9900,9910,9910,9900,923
|
|
20230725,094400,1083594520,9910,9940,9940,9910,4040
|
|
20230725,094300,1043447060,9950,9950,9950,9950,512
|
|
20230725,094200,1038352660,9960,9970,9970,9950,1041
|
|
20230725,094100,1027983800,9970,10010,10040,9970,4038
|
|
20230725,094000,987560390,10000,9990,10000,9990,2504
|
|
20230725,093900,962530130,9990,9970,9990,9970,454
|
|
20230725,093800,957999330,9970,9980,9990,9970,640
|
|
20230725,093700,951610700,9980,9990,10000,9980,1481
|
|
20230725,093600,936819820,9990,9960,9990,9950,2669
|
|
20230725,093500,910192900,9920,9910,9960,9880,3915
|
|
20230725,093400,871263170,9910,9940,9940,9910,1684
|
|
20230725,093300,854572140,9910,9940,9940,9910,2816
|
|
20230725,093200,826664230,9940,9940,9950,9910,691
|
|
20230725,093100,819810390,9920,9940,9950,9920,1496
|
|
20230725,093000,804963700,9900,9870,9940,9870,8771
|
|
20230725,092900,718090550,9870,9870,9900,9870,2589
|
|
20230725,092800,692535310,9860,9860,9870,9860,847
|
|
20230725,092700,684183110,9860,9900,9900,9860,661
|
|
20230725,092600,677659030,9900,9900,9900,9850,118
|
|
20230725,092500,676495570,9850,9850,9900,9850,3072
|
|
20230725,092400,646220070,9850,9850,9860,9840,1246
|
|
20230725,092300,633954750,9850,9860,9860,9850,342
|
|
20230725,092200,630583910,9860,9860,9900,9850,2399
|
|
20230725,092100,606928690,9870,9880,9900,9870,753
|
|
20230725,092000,599496040,9870,9880,9910,9860,2215
|
|
20230725,091900,577575910,9860,9910,9910,9860,1231
|
|
20230725,091800,565422970,9910,9850,9910,9850,1856
|
|
20230725,091700,547138220,9850,9860,9890,9850,5023
|
|
20230725,091600,497604120,9860,9870,9870,9860,2347
|
|
20230725,091500,474458470,9870,9880,9880,9870,863
|
|
20230725,091400,465937670,9910,9890,9910,9870,364
|
|
20230725,091300,462342610,9880,9910,9910,9870,1744
|
|
20230725,091200,445107910,9910,9880,9920,9880,2569
|
|
20230725,091100,419690180,9880,9900,9900,9880,1122
|
|
20230725,091000,408588810,9920,9940,9940,9920,570
|
|
20230725,090900,402933070,9950,9890,9950,9880,2342
|
|
20230725,090800,379748750,9890,9890,9900,9880,1364
|
|
20230725,090700,366267760,9890,9880,9920,9880,968
|
|
20230725,090600,356695750,9880,9920,9920,9870,8261
|
|
20230725,090500,274822500,9940,9970,9970,9930,5271
|
|
20230725,090400,222404770,9940,9930,9980,9920,6327
|
|
20230725,090300,159411370,9920,9980,9980,9920,3009
|
|
20230725,090200,129536320,10000,9950,10000,9950,529
|
|
20230725,090100,124253820,9950,9960,9990,9950,6044
|
|
20230725,090000,64076310,9960,9910,9960,9900,6463
|