663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200000,320438950,2075,2075,2075,2075,5442
|
|
20230725,195900,320438950,2075,2075,2075,2075,0
|
|
20230725,195800,320438950,2075,2075,2075,2075,0
|
|
20230725,195700,320438950,2075,2075,2075,2075,0
|
|
20230725,195600,320438950,2075,2075,2075,2075,0
|
|
20230725,195500,320438950,2075,2075,2075,2075,0
|
|
20230725,195400,320438950,2075,2075,2075,2075,0
|
|
20230725,195300,320438950,2075,2075,2075,2075,0
|
|
20230725,195200,320438950,2075,2075,2075,2075,0
|
|
20230725,195100,320438950,2075,2075,2075,2075,0
|
|
20230725,195000,320438950,2075,2075,2075,2075,0
|
|
20230725,194900,320438950,2075,2075,2075,2075,0
|
|
20230725,194800,320438950,2075,2075,2075,2075,0
|
|
20230725,194700,320438950,2075,2075,2075,2075,0
|
|
20230725,194600,320438950,2075,2075,2075,2075,0
|
|
20230725,194500,320438950,2075,2075,2075,2075,0
|
|
20230725,194400,320438950,2075,2075,2075,2075,0
|
|
20230725,194300,320438950,2075,2075,2075,2075,0
|
|
20230725,194200,320438950,2075,2075,2075,2075,0
|
|
20230725,194100,320438950,2075,2075,2075,2075,0
|
|
20230725,194000,320438950,2075,2075,2075,2075,0
|
|
20230725,193900,320438950,2075,2075,2075,2075,0
|
|
20230725,193800,320438950,2075,2075,2075,2075,0
|
|
20230725,193700,320438950,2075,2075,2075,2075,0
|
|
20230725,193600,320438950,2075,2075,2075,2075,0
|
|
20230725,193500,320438950,2075,2075,2075,2075,0
|
|
20230725,193400,320438950,2075,2075,2075,2075,0
|
|
20230725,193300,320438950,2075,2075,2075,2075,0
|
|
20230725,193200,320438950,2075,2075,2075,2075,0
|
|
20230725,193100,320438950,2075,2075,2075,2075,0
|
|
20230725,193000,320438950,2075,2075,2075,2075,5442
|
|
20230725,192900,320438950,2075,2075,2075,2075,0
|
|
20230725,192800,320438950,2075,2075,2075,2075,0
|
|
20230725,192700,320438950,2075,2075,2075,2075,0
|
|
20230725,192600,320438950,2075,2075,2075,2075,0
|
|
20230725,192500,320438950,2075,2075,2075,2075,0
|
|
20230725,192400,320438950,2075,2075,2075,2075,0
|
|
20230725,192300,320438950,2075,2075,2075,2075,0
|
|
20230725,192200,320438950,2075,2075,2075,2075,0
|
|
20230725,192100,320438950,2075,2075,2075,2075,0
|
|
20230725,192000,320438950,2075,2075,2075,2075,0
|
|
20230725,191900,320438950,2075,2075,2075,2075,0
|
|
20230725,191800,320438950,2075,2075,2075,2075,0
|
|
20230725,191700,320438950,2075,2075,2075,2075,0
|
|
20230725,191600,320438950,2075,2075,2075,2075,0
|
|
20230725,191500,320438950,2075,2075,2075,2075,0
|
|
20230725,191400,320438950,2075,2075,2075,2075,0
|
|
20230725,191300,320438950,2075,2075,2075,2075,0
|
|
20230725,191200,320438950,2075,2075,2075,2075,0
|
|
20230725,191100,320438950,2075,2075,2075,2075,0
|
|
20230725,191000,320438950,2075,2075,2075,2075,0
|
|
20230725,190900,320438950,2075,2075,2075,2075,0
|
|
20230725,190800,320438950,2075,2075,2075,2075,0
|
|
20230725,190700,320438950,2075,2075,2075,2075,0
|
|
20230725,190600,320438950,2075,2075,2075,2075,0
|
|
20230725,190500,320438950,2075,2075,2075,2075,0
|
|
20230725,190400,320438950,2075,2075,2075,2075,0
|
|
20230725,190300,320438950,2075,2075,2075,2075,0
|
|
20230725,190200,320438950,2075,2075,2075,2075,0
|
|
20230725,190100,320438950,2075,2075,2075,2075,0
|
|
20230725,190000,320438950,2075,2075,2075,2075,5442
|
|
20230725,185900,320438950,2075,2075,2075,2075,0
|
|
20230725,185800,320438950,2075,2075,2075,2075,0
|
|
20230725,185700,320438950,2075,2075,2075,2075,0
|
|
20230725,185600,320438950,2075,2075,2075,2075,0
|
|
20230725,185500,320438950,2075,2075,2075,2075,0
|
|
20230725,185400,320438950,2075,2075,2075,2075,0
|
|
20230725,185300,320438950,2075,2075,2075,2075,0
|
|
20230725,185200,320438950,2075,2075,2075,2075,0
|
|
20230725,185100,320438950,2075,2075,2075,2075,0
|
|
20230725,185000,320438950,2075,2075,2075,2075,0
|
|
20230725,184900,320438950,2075,2075,2075,2075,0
|
|
20230725,184800,320438950,2075,2075,2075,2075,0
|
|
20230725,184700,320438950,2075,2075,2075,2075,0
|
|
20230725,184600,320438950,2075,2075,2075,2075,0
|
|
20230725,184500,320438950,2075,2075,2075,2075,0
|
|
20230725,184400,320438950,2075,2075,2075,2075,0
|
|
20230725,184300,320438950,2075,2075,2075,2075,0
|
|
20230725,184200,320438950,2075,2075,2075,2075,0
|
|
20230725,184100,320438950,2075,2075,2075,2075,0
|
|
20230725,184000,320438950,2075,2075,2075,2075,0
|
|
20230725,183900,320438950,2075,2075,2075,2075,0
|
|
20230725,183800,320438950,2075,2075,2075,2075,0
|
|
20230725,183700,320438950,2075,2075,2075,2075,0
|
|
20230725,183600,320438950,2075,2075,2075,2075,0
|
|
20230725,183500,320438950,2075,2075,2075,2075,0
|
|
20230725,183400,320438950,2075,2075,2075,2075,0
|
|
20230725,183300,320438950,2075,2075,2075,2075,0
|
|
20230725,183200,320438950,2075,2075,2075,2075,0
|
|
20230725,183100,320438950,2075,2075,2075,2075,0
|
|
20230725,183000,320438950,2075,2075,2075,2075,5442
|
|
20230725,182900,320438950,2075,2075,2075,2075,0
|
|
20230725,182800,320438950,2075,2075,2075,2075,0
|
|
20230725,182700,320438950,2075,2075,2075,2075,0
|
|
20230725,182600,320438950,2075,2075,2075,2075,0
|
|
20230725,182500,320438950,2075,2075,2075,2075,0
|
|
20230725,182400,320438950,2075,2075,2075,2075,0
|
|
20230725,182300,320438950,2075,2075,2075,2075,0
|
|
20230725,182200,320438950,2075,2075,2075,2075,0
|
|
20230725,182100,320438950,2075,2075,2075,2075,0
|
|
20230725,182000,320438950,2075,2075,2075,2075,0
|
|
20230725,181900,320438950,2075,2075,2075,2075,0
|
|
20230725,181800,320438950,2075,2075,2075,2075,0
|
|
20230725,181700,320438950,2075,2075,2075,2075,0
|
|
20230725,181600,320438950,2075,2075,2075,2075,0
|
|
20230725,181500,320438950,2075,2075,2075,2075,0
|
|
20230725,181400,320438950,2075,2075,2075,2075,0
|
|
20230725,181300,320438950,2075,2075,2075,2075,0
|
|
20230725,181200,320438950,2075,2075,2075,2075,0
|
|
20230725,181100,320438950,2075,2075,2075,2075,0
|
|
20230725,181000,320438950,2075,2075,2075,2075,0
|
|
20230725,180900,320438950,2075,2075,2075,2075,0
|
|
20230725,180800,320438950,2075,2075,2075,2075,0
|
|
20230725,180700,320438950,2075,2075,2075,2075,0
|
|
20230725,180600,320438950,2075,2075,2075,2075,0
|
|
20230725,180500,320438950,2075,2075,2075,2075,0
|
|
20230725,180400,320438950,2075,2075,2075,2075,0
|
|
20230725,180300,320438950,2075,2075,2075,2075,0
|
|
20230725,180200,320438950,2075,2075,2075,2075,0
|
|
20230725,180100,320438950,2075,2075,2075,2075,0
|
|
20230725,180000,320438950,2075,2075,2075,2075,5442
|
|
20230725,175900,320438950,2075,2075,2075,2075,0
|
|
20230725,175800,320438950,2075,2075,2075,2075,0
|
|
20230725,175700,320438950,2075,2075,2075,2075,0
|
|
20230725,175600,320438950,2075,2075,2075,2075,0
|
|
20230725,175500,320438950,2075,2075,2075,2075,0
|
|
20230725,175400,320438950,2075,2075,2075,2075,0
|
|
20230725,175300,320438950,2075,2075,2075,2075,0
|
|
20230725,175200,320438950,2075,2075,2075,2075,0
|
|
20230725,175100,320438950,2075,2075,2075,2075,0
|
|
20230725,175000,320438950,2075,2075,2075,2075,0
|
|
20230725,174900,320438950,2075,2075,2075,2075,0
|
|
20230725,174800,320438950,2075,2075,2075,2075,0
|
|
20230725,174700,320438950,2075,2075,2075,2075,0
|
|
20230725,174600,320438950,2075,2075,2075,2075,0
|
|
20230725,174500,320438950,2075,2075,2075,2075,0
|
|
20230725,174400,320438950,2075,2075,2075,2075,0
|
|
20230725,174300,320438950,2075,2075,2075,2075,0
|
|
20230725,174200,320438950,2075,2075,2075,2075,0
|
|
20230725,174100,320438950,2075,2075,2075,2075,0
|
|
20230725,174000,320438950,2075,2075,2075,2075,0
|
|
20230725,173900,320438950,2075,2075,2075,2075,0
|
|
20230725,173800,320438950,2075,2075,2075,2075,0
|
|
20230725,173700,320438950,2075,2075,2075,2075,0
|
|
20230725,173600,320438950,2075,2075,2075,2075,0
|
|
20230725,173500,320438950,2075,2075,2075,2075,0
|
|
20230725,173400,320438950,2075,2075,2075,2075,0
|
|
20230725,173300,320438950,2075,2075,2075,2075,0
|
|
20230725,173200,320438950,2075,2075,2075,2075,0
|
|
20230725,173100,320438950,2075,2075,2075,2075,0
|
|
20230725,173000,320438950,2075,2075,2075,2075,5442
|
|
20230725,172900,320438950,2075,2075,2075,2075,0
|
|
20230725,172800,320438950,2075,2075,2075,2075,0
|
|
20230725,172700,320438950,2075,2075,2075,2075,0
|
|
20230725,172600,320438950,2075,2075,2075,2075,0
|
|
20230725,172500,320438950,2075,2075,2075,2075,0
|
|
20230725,172400,320438950,2075,2075,2075,2075,0
|
|
20230725,172300,320438950,2075,2075,2075,2075,0
|
|
20230725,172200,320438950,2075,2075,2075,2075,0
|
|
20230725,172100,320438950,2075,2075,2075,2075,0
|
|
20230725,172000,320438950,2075,2075,2075,2075,0
|
|
20230725,171900,320438950,2075,2075,2075,2075,0
|
|
20230725,171800,320438950,2075,2075,2075,2075,0
|
|
20230725,171700,320438950,2075,2075,2075,2075,0
|
|
20230725,171600,320438950,2075,2075,2075,2075,0
|
|
20230725,171500,320438950,2075,2075,2075,2075,0
|
|
20230725,171400,320438950,2075,2075,2075,2075,0
|
|
20230725,171300,320438950,2075,2075,2075,2075,0
|
|
20230725,171200,320438950,2075,2075,2075,2075,0
|
|
20230725,171100,320438950,2075,2075,2075,2075,0
|
|
20230725,171000,320438950,2075,2075,2075,2075,0
|
|
20230725,170900,320438950,2075,2075,2075,2075,0
|
|
20230725,170800,320438950,2075,2075,2075,2075,0
|
|
20230725,170700,320438950,2075,2075,2075,2075,0
|
|
20230725,170600,320438950,2075,2075,2075,2075,0
|
|
20230725,170500,320438950,2075,2075,2075,2075,0
|
|
20230725,170400,320438950,2075,2075,2075,2075,0
|
|
20230725,170300,320438950,2075,2075,2075,2075,0
|
|
20230725,170200,320438950,2075,2075,2075,2075,0
|
|
20230725,170100,320438950,2075,2075,2075,2075,0
|
|
20230725,170000,320438950,2075,2075,2075,2075,5442
|
|
20230725,165900,320438950,2075,2075,2075,2075,0
|
|
20230725,165800,320438950,2075,2075,2075,2075,0
|
|
20230725,165700,320438950,2075,2075,2075,2075,0
|
|
20230725,165600,320438950,2075,2075,2075,2075,0
|
|
20230725,165500,320438950,2075,2075,2075,2075,0
|
|
20230725,165400,320438950,2075,2075,2075,2075,0
|
|
20230725,165300,320438950,2075,2075,2075,2075,0
|
|
20230725,165200,320438950,2075,2075,2075,2075,0
|
|
20230725,165100,320438950,2075,2075,2075,2075,0
|
|
20230725,165000,320438950,2075,2075,2075,2075,0
|
|
20230725,164900,320438950,2075,2075,2075,2075,0
|
|
20230725,164800,320438950,2075,2075,2075,2075,0
|
|
20230725,164700,320438950,2075,2075,2075,2075,0
|
|
20230725,164600,320438950,2075,2075,2075,2075,0
|
|
20230725,164500,320438950,2075,2075,2075,2075,0
|
|
20230725,164400,320438950,2075,2075,2075,2075,0
|
|
20230725,164300,320438950,2075,2075,2075,2075,0
|
|
20230725,164200,320438950,2075,2075,2075,2075,0
|
|
20230725,164100,320438950,2075,2075,2075,2075,0
|
|
20230725,164000,320438950,2075,2075,2075,2075,0
|
|
20230725,163900,320438950,2075,2075,2075,2075,0
|
|
20230725,163800,320438950,2075,2075,2075,2075,0
|
|
20230725,163700,320438950,2075,2075,2075,2075,0
|
|
20230725,163600,320438950,2075,2075,2075,2075,0
|
|
20230725,163500,320438950,2075,2075,2075,2075,0
|
|
20230725,163400,320438950,2075,2075,2075,2075,0
|
|
20230725,163300,320438950,2075,2075,2075,2075,0
|
|
20230725,163200,320438950,2075,2075,2075,2075,0
|
|
20230725,163100,320438950,2075,2075,2075,2075,0
|
|
20230725,163000,320438950,2075,2075,2075,2075,5442
|
|
20230725,162900,320438950,2075,2075,2075,2075,0
|
|
20230725,162800,320438950,2075,2075,2075,2075,0
|
|
20230725,162700,320438950,2075,2075,2075,2075,0
|
|
20230725,162600,320438950,2075,2075,2075,2075,0
|
|
20230725,162500,320438950,2075,2075,2075,2075,0
|
|
20230725,162400,320438950,2075,2075,2075,2075,0
|
|
20230725,162300,320438950,2075,2075,2075,2075,0
|
|
20230725,162200,320438950,2075,2075,2075,2075,0
|
|
20230725,162100,320438950,2075,2075,2075,2075,0
|
|
20230725,162000,320438950,2075,2075,2075,2075,0
|
|
20230725,161900,320438950,2075,2075,2075,2075,0
|
|
20230725,161800,320438950,2075,2075,2075,2075,0
|
|
20230725,161700,320438950,2075,2075,2075,2075,0
|
|
20230725,161600,320438950,2075,2075,2075,2075,0
|
|
20230725,161500,320438950,2075,2075,2075,2075,0
|
|
20230725,161400,320438950,2075,2075,2075,2075,0
|
|
20230725,161300,320438950,2075,2075,2075,2075,0
|
|
20230725,161200,320438950,2075,2075,2075,2075,0
|
|
20230725,161100,320438950,2075,2075,2075,2075,0
|
|
20230725,161000,320438950,2075,2075,2075,2075,0
|
|
20230725,160900,320438950,2075,2075,2075,2075,0
|
|
20230725,160800,320438950,2075,2075,2075,2075,0
|
|
20230725,160700,320438950,2075,2075,2075,2075,0
|
|
20230725,160600,320438950,2075,2075,2075,2075,0
|
|
20230725,160500,320438950,2075,2075,2075,2075,0
|
|
20230725,160400,320438950,2075,2075,2075,2075,0
|
|
20230725,160300,320438950,2075,2075,2075,2075,0
|
|
20230725,160200,320438950,2075,2075,2075,2075,0
|
|
20230725,160100,320438950,2075,2075,2075,2075,0
|
|
20230725,160000,320438950,2075,2075,2075,2075,5442
|
|
20230725,155900,320438950,2075,2075,2075,2075,0
|
|
20230725,155800,320438950,2075,2075,2075,2075,0
|
|
20230725,155700,320438950,2075,2075,2075,2075,0
|
|
20230725,155600,320438950,2075,2075,2075,2075,0
|
|
20230725,155500,320438950,2075,2075,2075,2075,0
|
|
20230725,155400,320438950,2075,2075,2075,2075,0
|
|
20230725,155300,320438950,2075,2075,2075,2075,0
|
|
20230725,155200,320438950,2075,2075,2075,2075,0
|
|
20230725,155100,320438950,2075,2075,2075,2075,0
|
|
20230725,155000,320438950,2075,2075,2075,2075,0
|
|
20230725,154900,320438950,2075,2075,2075,2075,0
|
|
20230725,154800,320438950,2075,2075,2075,2075,0
|
|
20230725,154700,320438950,2075,2075,2075,2075,0
|
|
20230725,154600,320438950,2075,2075,2075,2075,0
|
|
20230725,154500,320438950,2075,2075,2075,2075,0
|
|
20230725,154400,320438950,2075,2075,2075,2075,0
|
|
20230725,154300,320438950,2075,2075,2075,2075,0
|
|
20230725,154200,320438950,2075,2075,2075,2075,0
|
|
20230725,154100,320438950,2075,2075,2075,2075,0
|
|
20230725,154000,320438950,2075,2075,2075,2075,0
|
|
20230725,153900,320438950,2075,2075,2075,2075,0
|
|
20230725,153800,320438950,2075,2075,2075,2075,0
|
|
20230725,153700,320438950,2075,2075,2075,2075,0
|
|
20230725,153600,320438950,2075,2075,2075,2075,0
|
|
20230725,153500,320438950,2075,2075,2075,2075,0
|
|
20230725,153400,320438950,2075,2075,2075,2075,0
|
|
20230725,153300,320438950,2075,2075,2075,2075,0
|
|
20230725,153200,320438950,2075,2075,2075,2075,0
|
|
20230725,153100,320438950,2075,2075,2075,2075,0
|
|
20230725,153000,320438950,2075,2075,2075,2075,10884
|
|
20230725,152900,309146800,2055,2055,2055,2055,0
|
|
20230725,152800,309146800,2055,2055,2055,2055,0
|
|
20230725,152700,309146800,2055,2055,2055,2055,0
|
|
20230725,152600,309146800,2055,2055,2055,2055,0
|
|
20230725,152500,309146800,2055,2055,2055,2055,0
|
|
20230725,152400,309146800,2055,2055,2055,2055,0
|
|
20230725,152300,309146800,2055,2055,2055,2055,0
|
|
20230725,152200,309146800,2055,2055,2055,2055,0
|
|
20230725,152100,309146800,2055,2055,2055,2055,0
|
|
20230725,152000,309146800,2055,2055,2055,2055,0
|
|
20230725,151900,309146800,2055,2065,2065,2055,850
|
|
20230725,151800,307398660,2065,2065,2065,2065,0
|
|
20230725,151700,307398660,2065,2065,2065,2065,30
|
|
20230725,151600,307336710,2080,2080,2080,2080,0
|
|
20230725,151500,307336710,2080,2080,2080,2080,0
|
|
20230725,151400,307336710,2080,2080,2080,2080,10
|
|
20230725,151300,307315910,2080,2080,2080,2080,0
|
|
20230725,151200,307315910,2080,2080,2080,2080,10
|
|
20230725,151100,307295110,2080,2065,2080,2065,742
|
|
20230725,151000,305762865,2065,2065,2065,2065,1135
|
|
20230725,150900,303419090,2075,2070,2075,2070,20
|
|
20230725,150800,303377680,2070,2070,2070,2070,18
|
|
20230725,150700,303340420,2085,2070,2085,2070,24
|
|
20230725,150600,303290725,2085,2070,2085,2070,125
|
|
20230725,150500,303031495,2070,2090,2090,2070,50
|
|
20230725,150400,302927835,2085,2070,2085,2070,91
|
|
20230725,150300,302738910,2065,2070,2070,2065,877
|
|
20230725,150200,300927900,2085,2070,2085,2070,11
|
|
20230725,150100,300905115,2085,2085,2085,2085,0
|
|
20230725,150000,300905115,2085,2075,2090,2070,70
|
|
20230725,145900,300759860,2075,2090,2090,2075,3
|
|
20230725,145800,300753620,2085,2085,2085,2085,100
|
|
20230725,145700,300545120,2090,2075,2090,2075,1014
|
|
20230725,145600,298441055,2090,2090,2090,2090,0
|
|
20230725,145500,298441055,2090,2090,2090,2090,0
|
|
20230725,145400,298441055,2090,2090,2090,2090,0
|
|
20230725,145300,298441055,2090,2090,2090,2090,0
|
|
20230725,145200,298441055,2090,2075,2090,2075,105
|
|
20230725,145100,298223165,2090,2075,2090,2075,269
|
|
20230725,145000,297664975,2090,2080,2090,2075,151
|
|
20230725,144900,297351610,2090,2090,2090,2090,5
|
|
20230725,144800,297341160,2090,2090,2090,2090,5
|
|
20230725,144700,297330710,2085,2085,2085,2085,0
|
|
20230725,144600,297330710,2085,2085,2085,2085,0
|
|
20230725,144500,297330710,2085,2085,2085,2085,0
|
|
20230725,144400,297330710,2085,2085,2085,2085,0
|
|
20230725,144300,297330710,2085,2085,2085,2085,0
|
|
20230725,144200,297330710,2085,2090,2090,2085,201
|
|
20230725,144100,296910625,2090,2090,2090,2090,1
|
|
20230725,144000,296908535,2090,2090,2090,2090,0
|
|
20230725,143900,296908535,2090,2085,2090,2085,200
|
|
20230725,143800,296490670,2090,2090,2090,2090,0
|
|
20230725,143700,296490670,2090,2090,2090,2090,0
|
|
20230725,143600,296490670,2090,2090,2090,2090,200
|
|
20230725,143500,296072670,2095,2095,2095,2095,0
|
|
20230725,143400,296072670,2095,2095,2095,2095,0
|
|
20230725,143300,296072670,2095,2095,2095,2095,0
|
|
20230725,143200,296072670,2095,2095,2095,2095,238
|
|
20230725,143100,295574060,2095,2095,2095,2095,0
|
|
20230725,143000,295574060,2095,2095,2095,2095,0
|
|
20230725,142900,295574060,2095,2095,2095,2095,0
|
|
20230725,142800,295574060,2095,2095,2095,2095,0
|
|
20230725,142700,295574060,2095,2090,2095,2090,201
|
|
20230725,142600,295153965,2090,2090,2090,2090,0
|
|
20230725,142500,295153965,2090,2080,2090,2080,1585
|
|
20230725,142400,291857155,2080,2080,2080,2080,216
|
|
20230725,142300,291407875,2085,2085,2085,2085,0
|
|
20230725,142200,291407875,2085,2080,2085,2080,46
|
|
20230725,142100,291312190,2090,2080,2090,2075,101
|
|
20230725,142000,291102225,2095,2095,2095,2095,0
|
|
20230725,141900,291102225,2095,2095,2095,2095,0
|
|
20230725,141800,291102225,2095,2095,2095,2095,1
|
|
20230725,141700,291100130,2080,2100,2100,2080,30
|
|
20230725,141600,291037250,2100,2090,2100,2090,3001
|
|
20230725,141500,284752655,2090,2090,2090,2090,0
|
|
20230725,141400,284752655,2090,2090,2090,2090,0
|
|
20230725,141300,284752655,2090,2090,2090,2090,0
|
|
20230725,141200,284752655,2090,2090,2090,2090,0
|
|
20230725,141100,284752655,2090,2090,2090,2090,0
|
|
20230725,141000,284752655,2090,2090,2090,2090,0
|
|
20230725,140900,284752655,2090,2090,2090,2090,0
|
|
20230725,140800,284752655,2090,2075,2090,2075,2
|
|
20230725,140700,284748490,2090,2090,2090,2090,1
|
|
20230725,140600,284746400,2075,2075,2075,2075,0
|
|
20230725,140500,284746400,2075,2080,2080,2075,20
|
|
20230725,140400,284704875,2095,2095,2095,2095,0
|
|
20230725,140300,284704875,2095,2095,2095,2095,0
|
|
20230725,140200,284704875,2095,2095,2095,2095,0
|
|
20230725,140100,284704875,2095,2095,2095,2095,0
|
|
20230725,140000,284704875,2095,2095,2095,2095,0
|
|
20230725,135900,284704875,2095,2085,2095,2085,1500
|
|
20230725,135800,281567140,2085,2075,2085,2075,3000
|
|
20230725,135700,275318465,2070,2070,2070,2070,0
|
|
20230725,135600,275318465,2070,2085,2085,2060,5931
|
|
20230725,135500,263081560,2085,2085,2085,2085,0
|
|
20230725,135400,263081560,2085,2085,2085,2085,1
|
|
20230725,135300,263079475,2100,2100,2100,2100,0
|
|
20230725,135200,263079475,2100,2100,2100,2100,0
|
|
20230725,135100,263079475,2100,2090,2100,2090,7037
|
|
20230725,135000,248309740,2090,2090,2090,2090,0
|
|
20230725,134900,248309740,2090,2085,2090,2075,48
|
|
20230725,134800,248210090,2095,2090,2100,2090,1002
|
|
20230725,134700,246110915,2075,2080,2080,2075,15
|
|
20230725,134600,246079735,2095,2095,2095,2095,1000
|
|
20230725,134500,243984735,2095,2090,2095,2090,2000
|
|
20230725,134400,239795230,2090,2080,2090,2080,12
|
|
20230725,134300,239770260,2095,2095,2095,2095,0
|
|
20230725,134200,239770260,2095,2090,2095,2090,1000
|
|
20230725,134100,237676560,2095,2095,2095,2095,0
|
|
20230725,134000,237676560,2095,2065,2095,2065,2000
|
|
20230725,133900,233508040,2070,2070,2070,2070,0
|
|
20230725,133800,233508040,2070,2070,2070,2070,0
|
|
20230725,133700,233508040,2070,2070,2070,2070,0
|
|
20230725,133600,233508040,2070,2060,2070,2055,3
|
|
20230725,133500,233501855,2055,2055,2055,2055,0
|
|
20230725,133400,233501855,2055,2095,2095,2055,3474
|
|
20230725,133300,226318805,2095,2075,2095,2050,7540
|
|
20230725,133200,210729830,2090,2090,2090,2085,2639
|
|
20230725,133100,205214415,2095,2085,2095,2085,12
|
|
20230725,133000,205189355,2070,2080,2080,2070,199
|
|
20230725,132900,204777385,2090,2085,2090,2085,1501
|
|
20230725,132800,201640315,2085,2085,2085,2085,0
|
|
20230725,132700,201640315,2085,2085,2085,2085,0
|
|
20230725,132600,201640315,2085,2075,2085,2070,33
|
|
20230725,132500,201571965,2090,2070,2090,2060,3577
|
|
20230725,132400,194112590,2080,2080,2080,2080,0
|
|
20230725,132300,194112590,2080,2080,2080,2080,0
|
|
20230725,132200,194112590,2080,2080,2080,2080,0
|
|
20230725,132100,194112590,2080,2080,2080,2080,1
|
|
20230725,132000,194110510,2080,2080,2080,2080,0
|
|
20230725,131900,194110510,2080,2080,2080,2080,0
|
|
20230725,131800,194110510,2080,2080,2080,2080,0
|
|
20230725,131700,194110510,2080,2080,2080,2080,0
|
|
20230725,131600,194110510,2080,2080,2080,2080,50
|
|
20230725,131500,194006510,2080,2080,2080,2080,0
|
|
20230725,131400,194006510,2080,2075,2080,2075,30
|
|
20230725,131300,193944245,2075,2075,2075,2075,0
|
|
20230725,131200,193944245,2075,2070,2075,2055,76
|
|
20230725,131100,193787500,2075,2075,2075,2075,0
|
|
20230725,131000,193787500,2075,2075,2075,2075,11
|
|
20230725,130900,193764675,2080,2080,2080,2080,5
|
|
20230725,130800,193754275,2085,2105,2110,2080,474
|
|
20230725,130700,192758535,2105,2040,2105,2040,17863
|
|
20230725,130600,155861525,2040,2040,2040,2040,0
|
|
20230725,130500,155861525,2040,2040,2040,2040,1
|
|
20230725,130400,155859485,2025,2025,2025,2025,0
|
|
20230725,130300,155859485,2025,2025,2025,2025,0
|
|
20230725,130200,155859485,2025,2025,2025,2025,728
|
|
20230725,130100,154385285,2025,2030,2030,2025,893
|
|
20230725,130000,152576955,2025,2025,2025,2025,1
|
|
20230725,125900,152574930,2025,2025,2025,2025,0
|
|
20230725,125800,152574930,2025,2025,2025,2025,0
|
|
20230725,125700,152574930,2025,2030,2030,2025,120
|
|
20230725,125600,152331680,2025,2025,2025,2025,0
|
|
20230725,125500,152331680,2025,2040,2040,2025,500
|
|
20230725,125400,151315765,2050,2050,2050,2050,4
|
|
20230725,125300,151307565,2050,2050,2050,2050,5
|
|
20230725,125200,151297315,2050,2050,2050,2050,0
|
|
20230725,125100,151297315,2050,2050,2050,2050,0
|
|
20230725,125000,151297315,2050,2050,2050,2050,26
|
|
20230725,124900,151244015,2050,2050,2050,2050,0
|
|
20230725,124800,151244015,2050,2050,2050,2050,0
|
|
20230725,124700,151244015,2050,2045,2050,2045,3
|
|
20230725,124600,151237870,2035,2035,2035,2035,0
|
|
20230725,124500,151237870,2035,2045,2045,2035,127
|
|
20230725,124400,150979415,2030,2050,2050,2030,7
|
|
20230725,124300,150965105,2050,2030,2050,2030,1812
|
|
20230725,124200,147285590,2045,2045,2045,2045,0
|
|
20230725,124100,147285590,2045,2030,2045,2030,346
|
|
20230725,124000,146583135,2050,2050,2050,2050,0
|
|
20230725,123900,146583135,2050,2035,2050,2030,1597
|
|
20230725,123800,143338265,2030,2060,2060,2030,20080
|
|
20230725,123700,102436485,2060,2060,2060,2060,0
|
|
20230725,123600,102436485,2060,2060,2060,2060,0
|
|
20230725,123500,102436485,2060,2060,2060,2060,696
|
|
20230725,123400,101002725,2060,2060,2060,2060,0
|
|
20230725,123300,101002725,2060,2060,2060,2060,0
|
|
20230725,123200,101002725,2060,2060,2060,2060,1025
|
|
20230725,123100,98891225,2060,2060,2060,2060,0
|
|
20230725,123000,98891225,2060,2060,2060,2060,0
|
|
20230725,122900,98891225,2060,2060,2060,2060,0
|
|
20230725,122800,98891225,2060,2060,2060,2060,0
|
|
20230725,122700,98891225,2060,2060,2060,2060,0
|
|
20230725,122600,98891225,2060,2060,2060,2060,0
|
|
20230725,122500,98891225,2060,2060,2060,2060,200
|
|
20230725,122400,98479225,2070,2070,2070,2070,0
|
|
20230725,122300,98479225,2070,2070,2070,2070,0
|
|
20230725,122200,98479225,2070,2070,2070,2070,1
|
|
20230725,122100,98477155,2060,2060,2060,2060,0
|
|
20230725,122000,98477155,2060,2060,2060,2060,0
|
|
20230725,121900,98477155,2060,2065,2065,2060,350
|
|
20230725,121800,97756005,2065,2065,2065,2065,0
|
|
20230725,121700,97756005,2065,2065,2065,2065,0
|
|
20230725,121600,97756005,2065,2065,2065,2065,0
|
|
20230725,121500,97756005,2065,2070,2070,2065,1809
|
|
20230725,121400,94019080,2075,2075,2075,2075,0
|
|
20230725,121300,94019080,2075,2075,2075,2075,0
|
|
20230725,121200,94019080,2075,2075,2075,2075,1
|
|
20230725,121100,94017005,2080,2080,2080,2080,0
|
|
20230725,121000,94017005,2080,2080,2080,2080,1
|
|
20230725,120900,94014925,2070,2070,2070,2070,0
|
|
20230725,120800,94014925,2070,2070,2070,2070,0
|
|
20230725,120700,94014925,2070,2070,2070,2070,0
|
|
20230725,120600,94014925,2070,2070,2070,2070,0
|
|
20230725,120500,94014925,2070,2070,2070,2070,0
|
|
20230725,120400,94014925,2070,2070,2070,2070,200
|
|
20230725,120300,93600925,2080,2080,2080,2080,0
|
|
20230725,120200,93600925,2080,2080,2080,2080,0
|
|
20230725,120100,93600925,2080,2080,2080,2080,1442
|
|
20230725,120000,90601565,2080,2080,2080,2080,0
|
|
20230725,115900,90601565,2080,2080,2080,2080,0
|
|
20230725,115800,90601565,2080,2080,2080,2080,0
|
|
20230725,115700,90601565,2080,2080,2080,2080,0
|
|
20230725,115600,90601565,2080,2080,2080,2080,0
|
|
20230725,115500,90601565,2080,2080,2080,2080,0
|
|
20230725,115400,90601565,2080,2080,2080,2080,0
|
|
20230725,115300,90601565,2080,2080,2080,2080,0
|
|
20230725,115200,90601565,2080,2080,2080,2080,0
|
|
20230725,115100,90601565,2080,2080,2080,2080,0
|
|
20230725,115000,90601565,2080,2080,2080,2080,0
|
|
20230725,114900,90601565,2080,2080,2080,2080,0
|
|
20230725,114800,90601565,2080,2080,2080,2080,45
|
|
20230725,114700,90507965,2080,2080,2080,2080,1
|
|
20230725,114600,90505885,2070,2070,2070,2070,0
|
|
20230725,114500,90505885,2070,2070,2070,2070,0
|
|
20230725,114400,90505885,2070,2070,2070,2070,0
|
|
20230725,114300,90505885,2070,2070,2070,2070,0
|
|
20230725,114200,90505885,2070,2070,2070,2070,5
|
|
20230725,114100,90495535,2070,2070,2070,2070,0
|
|
20230725,114000,90495535,2070,2070,2070,2070,0
|
|
20230725,113900,90495535,2070,2070,2070,2070,0
|
|
20230725,113800,90495535,2070,2070,2070,2070,0
|
|
20230725,113700,90495535,2070,2070,2070,2070,0
|
|
20230725,113600,90495535,2070,2070,2070,2070,541
|
|
20230725,113500,89375665,2075,2075,2075,2075,0
|
|
20230725,113400,89375665,2075,2075,2075,2075,1069
|
|
20230725,113300,87157490,2080,2080,2080,2080,10
|
|
20230725,113200,87136690,2080,2080,2080,2080,0
|
|
20230725,113100,87136690,2080,2075,2080,2075,573
|
|
20230725,113000,85947665,2075,2070,2075,2070,3960
|
|
20230725,112900,77750460,2070,2070,2070,2070,0
|
|
20230725,112800,77750460,2070,2070,2070,2070,135
|
|
20230725,112700,77471010,2065,2065,2065,2065,88
|
|
20230725,112600,77289290,2065,2065,2065,2065,0
|
|
20230725,112500,77289290,2065,2065,2065,2065,0
|
|
20230725,112400,77289290,2065,2065,2065,2065,0
|
|
20230725,112300,77289290,2065,2065,2065,2065,400
|
|
20230725,112200,76463290,2065,2065,2065,2065,0
|
|
20230725,112100,76463290,2065,2065,2065,2065,0
|
|
20230725,112000,76463290,2065,2065,2065,2065,0
|
|
20230725,111900,76463290,2065,2065,2065,2065,18
|
|
20230725,111800,76426120,2065,2065,2065,2065,0
|
|
20230725,111700,76426120,2065,2065,2065,2065,0
|
|
20230725,111600,76426120,2065,2065,2065,2065,0
|
|
20230725,111500,76426120,2065,2070,2070,2065,28
|
|
20230725,111400,76368290,2070,2070,2070,2070,0
|
|
20230725,111300,76368290,2070,2070,2070,2070,0
|
|
20230725,111200,76368290,2070,2070,2070,2070,0
|
|
20230725,111100,76368290,2070,2070,2070,2070,40
|
|
20230725,111000,76285490,2075,2075,2075,2075,0
|
|
20230725,110900,76285490,2075,2075,2075,2075,1
|
|
20230725,110800,76283415,2065,2065,2065,2065,300
|
|
20230725,110700,75663915,2075,2075,2075,2075,1
|
|
20230725,110600,75661840,2070,2070,2070,2070,0
|
|
20230725,110500,75661840,2070,2070,2070,2070,0
|
|
20230725,110400,75661840,2070,2070,2070,2070,0
|
|
20230725,110300,75661840,2070,2070,2070,2070,127
|
|
20230725,110200,75398950,2070,2070,2070,2070,250
|
|
20230725,110100,74881450,2070,2070,2070,2070,20
|
|
20230725,110000,74840050,2070,2070,2070,2070,2
|
|
20230725,105900,74835910,2070,2070,2070,2070,57
|
|
20230725,105800,74717920,2075,2075,2075,2075,0
|
|
20230725,105700,74717920,2075,2075,2075,2075,134
|
|
20230725,105600,74439870,2075,2075,2075,2075,0
|
|
20230725,105500,74439870,2075,2075,2075,2075,50
|
|
20230725,105400,74336120,2075,2075,2075,2075,0
|
|
20230725,105300,74336120,2075,2075,2075,2075,8
|
|
20230725,105200,74319520,2080,2075,2080,2075,501
|
|
20230725,105100,73279940,2080,2080,2080,2080,0
|
|
20230725,105000,73279940,2080,2080,2080,2080,9
|
|
20230725,104900,73261220,2080,2080,2080,2080,0
|
|
20230725,104800,73261220,2080,2080,2080,2080,0
|
|
20230725,104700,73261220,2080,2080,2080,2080,0
|
|
20230725,104600,73261220,2080,2080,2080,2080,0
|
|
20230725,104500,73261220,2080,2080,2080,2080,0
|
|
20230725,104400,73261220,2080,2080,2080,2080,100
|
|
20230725,104300,73053220,2080,2080,2080,2080,0
|
|
20230725,104200,73053220,2080,2080,2080,2080,102
|
|
20230725,104100,72841060,2080,2080,2080,2080,0
|
|
20230725,104000,72841060,2080,2080,2080,2080,0
|
|
20230725,103900,72841060,2080,2080,2080,2080,0
|
|
20230725,103800,72841060,2080,2080,2080,2080,1280
|
|
20230725,103700,70178660,2080,2080,2080,2080,0
|
|
20230725,103600,70178660,2080,2080,2080,2080,50
|
|
20230725,103500,70074660,2080,2080,2080,2080,50
|
|
20230725,103400,69970660,2080,2080,2080,2080,10
|
|
20230725,103300,69949860,2080,2080,2080,2080,24
|
|
20230725,103200,69899940,2080,2080,2080,2080,0
|
|
20230725,103100,69899940,2080,2080,2080,2080,0
|
|
20230725,103000,69899940,2080,2080,2080,2080,0
|
|
20230725,102900,69899940,2080,2080,2080,2080,0
|
|
20230725,102800,69899940,2080,2080,2080,2080,0
|
|
20230725,102700,69899940,2080,2080,2080,2080,0
|
|
20230725,102600,69899940,2080,2080,2080,2080,0
|
|
20230725,102500,69899940,2080,2080,2080,2080,0
|
|
20230725,102400,69899940,2080,2080,2080,2080,200
|
|
20230725,102300,69483940,2080,2080,2080,2080,225
|
|
20230725,102200,69015940,2075,2075,2075,2075,1008
|
|
20230725,102100,66924340,2070,2075,2075,2070,445
|
|
20230725,102000,66002940,2075,2075,2075,2075,300
|
|
20230725,101900,65380440,2075,2075,2075,2075,600
|
|
20230725,101800,64135440,2070,2070,2070,2070,0
|
|
20230725,101700,64135440,2070,2070,2070,2070,0
|
|
20230725,101600,64135440,2070,2070,2070,2070,0
|
|
20230725,101500,64135440,2070,2070,2070,2070,1
|
|
20230725,101400,64133370,2070,2070,2070,2070,558
|
|
20230725,101300,62978310,2070,2070,2070,2070,38
|
|
20230725,101200,62899650,2075,2075,2075,2075,0
|
|
20230725,101100,62899650,2075,2075,2075,2075,0
|
|
20230725,101000,62899650,2075,2075,2075,2075,0
|
|
20230725,100900,62899650,2075,2075,2075,2075,2
|
|
20230725,100800,62895500,2075,2075,2075,2075,160
|
|
20230725,100700,62563500,2080,2085,2095,2080,2664
|
|
20230725,100600,57021125,2085,2090,2090,2085,178
|
|
20230725,100500,56649895,2095,2095,2095,2095,1
|
|
20230725,100400,56647800,2090,2090,2090,2090,830
|
|
20230725,100300,54913100,2090,2085,2090,2085,224
|
|
20230725,100200,54445050,2085,2080,2085,2080,2053
|
|
20230725,100100,50173810,2080,2080,2080,2080,2
|
|
20230725,100000,50169650,2060,2080,2080,2060,1434
|
|
20230725,095900,47204445,2080,2075,2080,2075,59
|
|
20230725,095800,47082005,2075,2075,2075,2075,182
|
|
20230725,095700,46704355,2075,2075,2075,2075,600
|
|
20230725,095600,45459355,2075,2060,2075,2060,792
|
|
20230725,095500,43827355,2070,2070,2070,2070,1201
|
|
20230725,095400,41341285,2075,2075,2075,2075,0
|
|
20230725,095300,41341285,2075,2075,2075,2075,0
|
|
20230725,095200,41341285,2075,2075,2075,2075,0
|
|
20230725,095100,41341285,2075,2075,2075,2075,1
|
|
20230725,095000,41339210,2070,2065,2070,2050,32
|
|
20230725,094900,41273045,2065,2050,2065,2050,6
|
|
20230725,094800,41260730,2065,2060,2065,2060,5
|
|
20230725,094700,41250425,2060,2060,2060,2060,0
|
|
20230725,094600,41250425,2060,2060,2060,2060,0
|
|
20230725,094500,41250425,2060,2050,2060,2045,1002
|
|
20230725,094400,39196320,2045,2045,2045,2045,189
|
|
20230725,094300,38809815,2050,2050,2050,2050,11
|
|
20230725,094200,38787265,2050,2050,2050,2050,54
|
|
20230725,094100,38676565,2050,2050,2050,2050,150
|
|
20230725,094000,38369065,2050,2055,2055,2050,609
|
|
20230725,093900,37119570,2055,2055,2055,2055,50
|
|
20230725,093800,37016820,2065,2065,2065,2065,10
|
|
20230725,093700,36996170,2065,2065,2065,2065,0
|
|
20230725,093600,36996170,2065,2060,2065,2060,727
|
|
20230725,093500,35498450,2060,2060,2060,2060,400
|
|
20230725,093400,34674450,2060,2060,2060,2060,10
|
|
20230725,093300,34653850,2060,2060,2060,2060,0
|
|
20230725,093200,34653850,2060,2060,2060,2060,1
|
|
20230725,093100,34651790,2060,2060,2060,2060,3
|
|
20230725,093000,34645610,2060,2050,2060,2050,305
|
|
20230725,092900,34020200,2050,2055,2060,2050,45
|
|
20230725,092800,33927775,2055,2055,2055,2055,1
|
|
20230725,092700,33925720,2045,2055,2055,2045,21
|
|
20230725,092600,33882575,2050,2050,2050,2050,0
|
|
20230725,092500,33882575,2050,2045,2050,2045,1316
|
|
20230725,092400,31185675,2040,2045,2045,2040,32
|
|
20230725,092300,31120365,2050,2050,2050,2050,4
|
|
20230725,092200,31112165,2050,2050,2050,2050,1000
|
|
20230725,092100,29062165,2050,2050,2050,2050,41
|
|
20230725,092000,28978115,2050,2050,2050,2050,0
|
|
20230725,091900,28978115,2050,2045,2050,2045,70
|
|
20230725,091800,28834620,2050,2050,2050,2050,1001
|
|
20230725,091700,26782570,2050,2050,2050,2050,21
|
|
20230725,091600,26739520,2035,2045,2045,2035,677
|
|
20230725,091500,25360755,2050,2050,2050,2045,329
|
|
20230725,091400,24687320,2040,2045,2045,2040,295
|
|
20230725,091300,24085510,2050,2040,2050,2035,1001
|
|
20230725,091200,22046615,2040,2040,2040,2040,69
|
|
20230725,091100,21905855,2040,2040,2040,2040,262
|
|
20230725,091000,21371375,2035,2050,2060,2035,3384
|
|
20230725,090900,14454995,2050,2050,2065,2050,166
|
|
20230725,090800,14114680,2050,2050,2050,2050,1094
|
|
20230725,090700,11871980,2050,2055,2055,2050,800
|
|
20230725,090600,10230625,2060,2060,2060,2060,0
|
|
20230725,090500,10230625,2060,2075,2075,2060,770
|
|
20230725,090400,8639700,2075,2070,2075,2070,10
|
|
20230725,090300,8618990,2060,2065,2065,2060,2000
|
|
20230725,090200,4498240,2070,2070,2070,2070,0
|
|
20230725,090100,4498240,2070,2055,2070,2055,102
|
|
20230725,090000,4288600,2050,2050,2050,2050,2092
|