685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202200,357105625,3400,3400,3400,3400,3106
|
|
20230725,202100,357105625,3400,3400,3400,3400,0
|
|
20230725,202000,357105625,3400,3400,3400,3400,0
|
|
20230725,201900,357105625,3400,3400,3400,3400,0
|
|
20230725,201800,357105625,3400,3400,3400,3400,0
|
|
20230725,201700,357105625,3400,3400,3400,3400,0
|
|
20230725,201600,357105625,3400,3400,3400,3400,0
|
|
20230725,201500,357105625,3400,3400,3400,3400,0
|
|
20230725,201400,357105625,3400,3400,3400,3400,0
|
|
20230725,201300,357105625,3400,3400,3400,3400,0
|
|
20230725,201200,357105625,3400,3400,3400,3400,0
|
|
20230725,201100,357105625,3400,3400,3400,3400,0
|
|
20230725,201000,357105625,3400,3400,3400,3400,0
|
|
20230725,200900,357105625,3400,3400,3400,3400,0
|
|
20230725,200800,357105625,3400,3400,3400,3400,0
|
|
20230725,200700,357105625,3400,3400,3400,3400,0
|
|
20230725,200600,357105625,3400,3400,3400,3400,0
|
|
20230725,200500,357105625,3400,3400,3400,3400,0
|
|
20230725,200400,357105625,3400,3400,3400,3400,0
|
|
20230725,200300,357105625,3400,3400,3400,3400,0
|
|
20230725,200200,357105625,3400,3400,3400,3400,0
|
|
20230725,200100,357105625,3400,3400,3400,3400,0
|
|
20230725,200000,357105625,3400,3400,3400,3400,0
|
|
20230725,195900,357105625,3400,3400,3400,3400,0
|
|
20230725,195800,357105625,3400,3400,3400,3400,0
|
|
20230725,195700,357105625,3400,3400,3400,3400,0
|
|
20230725,195600,357105625,3400,3400,3400,3400,0
|
|
20230725,195500,357105625,3400,3400,3400,3400,0
|
|
20230725,195400,357105625,3400,3400,3400,3400,0
|
|
20230725,195300,357105625,3400,3400,3400,3400,0
|
|
20230725,195200,357105625,3400,3400,3400,3400,3106
|
|
20230725,195100,357105625,3400,3400,3400,3400,0
|
|
20230725,195000,357105625,3400,3400,3400,3400,0
|
|
20230725,194900,357105625,3400,3400,3400,3400,0
|
|
20230725,194800,357105625,3400,3400,3400,3400,0
|
|
20230725,194700,357105625,3400,3400,3400,3400,0
|
|
20230725,194600,357105625,3400,3400,3400,3400,0
|
|
20230725,194500,357105625,3400,3400,3400,3400,0
|
|
20230725,194400,357105625,3400,3400,3400,3400,0
|
|
20230725,194300,357105625,3400,3400,3400,3400,0
|
|
20230725,194200,357105625,3400,3400,3400,3400,0
|
|
20230725,194100,357105625,3400,3400,3400,3400,0
|
|
20230725,194000,357105625,3400,3400,3400,3400,0
|
|
20230725,193900,357105625,3400,3400,3400,3400,0
|
|
20230725,193800,357105625,3400,3400,3400,3400,0
|
|
20230725,193700,357105625,3400,3400,3400,3400,0
|
|
20230725,193600,357105625,3400,3400,3400,3400,0
|
|
20230725,193500,357105625,3400,3400,3400,3400,0
|
|
20230725,193400,357105625,3400,3400,3400,3400,0
|
|
20230725,193300,357105625,3400,3400,3400,3400,0
|
|
20230725,193200,357105625,3400,3400,3400,3400,0
|
|
20230725,193100,357105625,3400,3400,3400,3400,0
|
|
20230725,193000,357105625,3400,3400,3400,3400,0
|
|
20230725,192900,357105625,3400,3400,3400,3400,0
|
|
20230725,192800,357105625,3400,3400,3400,3400,0
|
|
20230725,192700,357105625,3400,3400,3400,3400,0
|
|
20230725,192600,357105625,3400,3400,3400,3400,0
|
|
20230725,192500,357105625,3400,3400,3400,3400,0
|
|
20230725,192400,357105625,3400,3400,3400,3400,0
|
|
20230725,192300,357105625,3400,3400,3400,3400,0
|
|
20230725,192200,357105625,3400,3400,3400,3400,3106
|
|
20230725,192100,357105625,3400,3400,3400,3400,0
|
|
20230725,192000,357105625,3400,3400,3400,3400,0
|
|
20230725,191900,357105625,3400,3400,3400,3400,0
|
|
20230725,191800,357105625,3400,3400,3400,3400,0
|
|
20230725,191700,357105625,3400,3400,3400,3400,0
|
|
20230725,191600,357105625,3400,3400,3400,3400,0
|
|
20230725,191500,357105625,3400,3400,3400,3400,0
|
|
20230725,191400,357105625,3400,3400,3400,3400,0
|
|
20230725,191300,357105625,3400,3400,3400,3400,0
|
|
20230725,191200,357105625,3400,3400,3400,3400,0
|
|
20230725,191100,357105625,3400,3400,3400,3400,0
|
|
20230725,191000,357105625,3400,3400,3400,3400,0
|
|
20230725,190900,357105625,3400,3400,3400,3400,0
|
|
20230725,190800,357105625,3400,3400,3400,3400,0
|
|
20230725,190700,357105625,3400,3400,3400,3400,0
|
|
20230725,190600,357105625,3400,3400,3400,3400,0
|
|
20230725,190500,357105625,3400,3400,3400,3400,0
|
|
20230725,190400,357105625,3400,3400,3400,3400,0
|
|
20230725,190300,357105625,3400,3400,3400,3400,0
|
|
20230725,190200,357105625,3400,3400,3400,3400,0
|
|
20230725,190100,357105625,3400,3400,3400,3400,0
|
|
20230725,190000,357105625,3400,3400,3400,3400,0
|
|
20230725,185900,357105625,3400,3400,3400,3400,0
|
|
20230725,185800,357105625,3400,3400,3400,3400,0
|
|
20230725,185700,357105625,3400,3400,3400,3400,0
|
|
20230725,185600,357105625,3400,3400,3400,3400,0
|
|
20230725,185500,357105625,3400,3400,3400,3400,0
|
|
20230725,185400,357105625,3400,3400,3400,3400,0
|
|
20230725,185300,357105625,3400,3400,3400,3400,0
|
|
20230725,185200,357105625,3400,3400,3400,3400,3106
|
|
20230725,185100,357105625,3400,3400,3400,3400,0
|
|
20230725,185000,357105625,3400,3400,3400,3400,0
|
|
20230725,184900,357105625,3400,3400,3400,3400,0
|
|
20230725,184800,357105625,3400,3400,3400,3400,0
|
|
20230725,184700,357105625,3400,3400,3400,3400,0
|
|
20230725,184600,357105625,3400,3400,3400,3400,0
|
|
20230725,184500,357105625,3400,3400,3400,3400,0
|
|
20230725,184400,357105625,3400,3400,3400,3400,0
|
|
20230725,184300,357105625,3400,3400,3400,3400,0
|
|
20230725,184200,357105625,3400,3400,3400,3400,0
|
|
20230725,184100,357105625,3400,3400,3400,3400,0
|
|
20230725,184000,357105625,3400,3400,3400,3400,0
|
|
20230725,183900,357105625,3400,3400,3400,3400,0
|
|
20230725,183800,357105625,3400,3400,3400,3400,0
|
|
20230725,183700,357105625,3400,3400,3400,3400,0
|
|
20230725,183600,357105625,3400,3400,3400,3400,0
|
|
20230725,183500,357105625,3400,3400,3400,3400,0
|
|
20230725,183400,357105625,3400,3400,3400,3400,0
|
|
20230725,183300,357105625,3400,3400,3400,3400,0
|
|
20230725,183200,357105625,3400,3400,3400,3400,0
|
|
20230725,183100,357105625,3400,3400,3400,3400,0
|
|
20230725,183000,357105625,3400,3400,3400,3400,0
|
|
20230725,182900,357105625,3400,3400,3400,3400,0
|
|
20230725,182800,357105625,3400,3400,3400,3400,0
|
|
20230725,182700,357105625,3400,3400,3400,3400,0
|
|
20230725,182600,357105625,3400,3400,3400,3400,0
|
|
20230725,182500,357105625,3400,3400,3400,3400,0
|
|
20230725,182400,357105625,3400,3400,3400,3400,0
|
|
20230725,182300,357105625,3400,3400,3400,3400,0
|
|
20230725,182200,357105625,3400,3400,3400,3400,3106
|
|
20230725,182100,357105625,3400,3400,3400,3400,0
|
|
20230725,182000,357105625,3400,3400,3400,3400,0
|
|
20230725,181900,357105625,3400,3400,3400,3400,0
|
|
20230725,181800,357105625,3400,3400,3400,3400,0
|
|
20230725,181700,357105625,3400,3400,3400,3400,0
|
|
20230725,181600,357105625,3400,3400,3400,3400,0
|
|
20230725,181500,357105625,3400,3400,3400,3400,0
|
|
20230725,181400,357105625,3400,3400,3400,3400,0
|
|
20230725,181300,357105625,3400,3400,3400,3400,0
|
|
20230725,181200,357105625,3400,3400,3400,3400,0
|
|
20230725,181100,357105625,3400,3400,3400,3400,0
|
|
20230725,181000,357105625,3400,3400,3400,3400,0
|
|
20230725,180900,357105625,3400,3400,3400,3400,0
|
|
20230725,180800,357105625,3400,3400,3400,3400,0
|
|
20230725,180700,357105625,3400,3400,3400,3400,0
|
|
20230725,180600,357105625,3400,3400,3400,3400,0
|
|
20230725,180500,357105625,3400,3400,3400,3400,0
|
|
20230725,180400,357105625,3400,3400,3400,3400,0
|
|
20230725,180300,357105625,3400,3400,3400,3400,0
|
|
20230725,180200,357105625,3400,3400,3400,3400,0
|
|
20230725,180100,357105625,3400,3400,3400,3400,0
|
|
20230725,180000,357105625,3400,3400,3400,3400,0
|
|
20230725,175900,357105625,3400,3400,3400,3400,0
|
|
20230725,175800,357105625,3400,3400,3400,3400,0
|
|
20230725,175700,357105625,3400,3400,3400,3400,0
|
|
20230725,175600,357105625,3400,3400,3400,3400,0
|
|
20230725,175500,357105625,3400,3400,3400,3400,0
|
|
20230725,175400,357105625,3400,3400,3400,3400,0
|
|
20230725,175300,357105625,3400,3400,3400,3400,0
|
|
20230725,175200,357105625,3400,3400,3400,3400,3106
|
|
20230725,175100,357105625,3400,3400,3400,3400,0
|
|
20230725,175000,357105625,3400,3400,3400,3400,0
|
|
20230725,174900,357105625,3400,3400,3400,3400,0
|
|
20230725,174800,357105625,3400,3400,3400,3400,0
|
|
20230725,174700,357105625,3400,3400,3400,3400,0
|
|
20230725,174600,357105625,3400,3400,3400,3400,0
|
|
20230725,174500,357105625,3400,3400,3400,3400,0
|
|
20230725,174400,357105625,3400,3400,3400,3400,0
|
|
20230725,174300,357105625,3400,3400,3400,3400,0
|
|
20230725,174200,357105625,3400,3400,3400,3400,0
|
|
20230725,174100,357105625,3400,3400,3400,3400,0
|
|
20230725,174000,357105625,3400,3400,3400,3400,0
|
|
20230725,173900,357105625,3400,3400,3400,3400,0
|
|
20230725,173800,357105625,3400,3400,3400,3400,0
|
|
20230725,173700,357105625,3400,3400,3400,3400,0
|
|
20230725,173600,357105625,3400,3400,3400,3400,0
|
|
20230725,173500,357105625,3400,3400,3400,3400,0
|
|
20230725,173400,357105625,3400,3400,3400,3400,0
|
|
20230725,173300,357105625,3400,3400,3400,3400,0
|
|
20230725,173200,357105625,3400,3400,3400,3400,0
|
|
20230725,173100,357105625,3400,3400,3400,3400,0
|
|
20230725,173000,357105625,3400,3400,3400,3400,0
|
|
20230725,172900,357105625,3400,3400,3400,3400,0
|
|
20230725,172800,357105625,3400,3400,3400,3400,0
|
|
20230725,172700,357105625,3400,3400,3400,3400,0
|
|
20230725,172600,357105625,3400,3400,3400,3400,0
|
|
20230725,172500,357105625,3400,3400,3400,3400,0
|
|
20230725,172400,357105625,3400,3400,3400,3400,0
|
|
20230725,172300,357105625,3400,3400,3400,3400,0
|
|
20230725,172200,357105625,3400,3400,3400,3400,3106
|
|
20230725,172100,357105625,3400,3400,3400,3400,0
|
|
20230725,172000,357105625,3400,3400,3400,3400,0
|
|
20230725,171900,357105625,3400,3400,3400,3400,0
|
|
20230725,171800,357105625,3400,3400,3400,3400,0
|
|
20230725,171700,357105625,3400,3400,3400,3400,0
|
|
20230725,171600,357105625,3400,3400,3400,3400,0
|
|
20230725,171500,357105625,3400,3400,3400,3400,0
|
|
20230725,171400,357105625,3400,3400,3400,3400,0
|
|
20230725,171300,357105625,3400,3400,3400,3400,0
|
|
20230725,171200,357105625,3400,3400,3400,3400,0
|
|
20230725,171100,357105625,3400,3400,3400,3400,0
|
|
20230725,171000,357105625,3400,3400,3400,3400,0
|
|
20230725,170900,357105625,3400,3400,3400,3400,0
|
|
20230725,170800,357105625,3400,3400,3400,3400,0
|
|
20230725,170700,357105625,3400,3400,3400,3400,0
|
|
20230725,170600,357105625,3400,3400,3400,3400,0
|
|
20230725,170500,357105625,3400,3400,3400,3400,0
|
|
20230725,170400,357105625,3400,3400,3400,3400,0
|
|
20230725,170300,357105625,3400,3400,3400,3400,0
|
|
20230725,170200,357105625,3400,3400,3400,3400,0
|
|
20230725,170100,357105625,3400,3400,3400,3400,0
|
|
20230725,170000,357105625,3400,3400,3400,3400,0
|
|
20230725,165900,357105625,3400,3400,3400,3400,0
|
|
20230725,165800,357105625,3400,3400,3400,3400,0
|
|
20230725,165700,357105625,3400,3400,3400,3400,0
|
|
20230725,165600,357105625,3400,3400,3400,3400,0
|
|
20230725,165500,357105625,3400,3400,3400,3400,0
|
|
20230725,165400,357105625,3400,3400,3400,3400,0
|
|
20230725,165300,357105625,3400,3400,3400,3400,0
|
|
20230725,165200,357105625,3400,3400,3400,3400,3106
|
|
20230725,165100,357105625,3400,3400,3400,3400,0
|
|
20230725,165000,357105625,3400,3400,3400,3400,0
|
|
20230725,164900,357105625,3400,3400,3400,3400,0
|
|
20230725,164800,357105625,3400,3400,3400,3400,0
|
|
20230725,164700,357105625,3400,3400,3400,3400,0
|
|
20230725,164600,357105625,3400,3400,3400,3400,0
|
|
20230725,164500,357105625,3400,3400,3400,3400,0
|
|
20230725,164400,357105625,3400,3400,3400,3400,0
|
|
20230725,164300,357105625,3400,3400,3400,3400,0
|
|
20230725,164200,357105625,3400,3400,3400,3400,0
|
|
20230725,164100,357105625,3400,3400,3400,3400,0
|
|
20230725,164000,357105625,3400,3400,3400,3400,0
|
|
20230725,163900,357105625,3400,3400,3400,3400,0
|
|
20230725,163800,357105625,3400,3400,3400,3400,0
|
|
20230725,163700,357105625,3400,3400,3400,3400,0
|
|
20230725,163600,357105625,3400,3400,3400,3400,0
|
|
20230725,163500,357105625,3400,3400,3400,3400,0
|
|
20230725,163400,357105625,3400,3400,3400,3400,0
|
|
20230725,163300,357105625,3400,3400,3400,3400,0
|
|
20230725,163200,357105625,3400,3400,3400,3400,0
|
|
20230725,163100,357105625,3400,3400,3400,3400,0
|
|
20230725,163000,357105625,3400,3400,3400,3400,0
|
|
20230725,162900,357105625,3400,3400,3400,3400,0
|
|
20230725,162800,357105625,3400,3400,3400,3400,0
|
|
20230725,162700,357105625,3400,3400,3400,3400,0
|
|
20230725,162600,357105625,3400,3400,3400,3400,0
|
|
20230725,162500,357105625,3400,3400,3400,3400,0
|
|
20230725,162400,357105625,3400,3400,3400,3400,0
|
|
20230725,162300,357105625,3400,3400,3400,3400,0
|
|
20230725,162200,357105625,3400,3400,3400,3400,3106
|
|
20230725,162100,357105625,3400,3400,3400,3400,0
|
|
20230725,162000,357105625,3400,3400,3400,3400,0
|
|
20230725,161900,357105625,3400,3400,3400,3400,0
|
|
20230725,161800,357105625,3400,3400,3400,3400,0
|
|
20230725,161700,357105625,3400,3400,3400,3400,0
|
|
20230725,161600,357105625,3400,3400,3400,3400,0
|
|
20230725,161500,357105625,3400,3400,3400,3400,0
|
|
20230725,161400,357105625,3400,3400,3400,3400,0
|
|
20230725,161300,357105625,3400,3400,3400,3400,0
|
|
20230725,161200,357105625,3400,3400,3400,3400,0
|
|
20230725,161100,357105625,3400,3400,3400,3400,0
|
|
20230725,161000,357105625,3400,3400,3400,3400,0
|
|
20230725,160900,357105625,3400,3400,3400,3400,0
|
|
20230725,160800,357105625,3400,3400,3400,3400,0
|
|
20230725,160700,357105625,3400,3400,3400,3400,0
|
|
20230725,160600,357105625,3400,3400,3400,3400,0
|
|
20230725,160500,357105625,3400,3400,3400,3400,0
|
|
20230725,160400,357105625,3400,3400,3400,3400,0
|
|
20230725,160300,357105625,3400,3400,3400,3400,0
|
|
20230725,160200,357105625,3400,3400,3400,3400,0
|
|
20230725,160100,357105625,3400,3400,3400,3400,0
|
|
20230725,160000,357105625,3400,3400,3400,3400,0
|
|
20230725,155900,357105625,3400,3400,3400,3400,0
|
|
20230725,155800,357105625,3400,3400,3400,3400,0
|
|
20230725,155700,357105625,3400,3400,3400,3400,0
|
|
20230725,155600,357105625,3400,3400,3400,3400,0
|
|
20230725,155500,357105625,3400,3400,3400,3400,0
|
|
20230725,155400,357105625,3400,3400,3400,3400,0
|
|
20230725,155300,357105625,3400,3400,3400,3400,0
|
|
20230725,155200,357105625,3400,3400,3400,3400,3106
|
|
20230725,155100,357105625,3400,3400,3400,3400,0
|
|
20230725,155000,357105625,3400,3400,3400,3400,0
|
|
20230725,154900,357105625,3400,3400,3400,3400,0
|
|
20230725,154800,357105625,3400,3400,3400,3400,0
|
|
20230725,154700,357105625,3400,3400,3400,3400,0
|
|
20230725,154600,357105625,3400,3400,3400,3400,0
|
|
20230725,154500,357105625,3400,3400,3400,3400,0
|
|
20230725,154400,357105625,3400,3400,3400,3400,0
|
|
20230725,154300,357105625,3400,3400,3400,3400,0
|
|
20230725,154200,357105625,3400,3400,3400,3400,0
|
|
20230725,154100,357105625,3400,3400,3400,3400,0
|
|
20230725,154000,357105625,3400,3400,3400,3400,0
|
|
20230725,153900,357105625,3400,3400,3400,3400,0
|
|
20230725,153800,357105625,3400,3400,3400,3400,0
|
|
20230725,153700,357105625,3400,3400,3400,3400,0
|
|
20230725,153600,357105625,3400,3400,3400,3400,0
|
|
20230725,153500,357105625,3400,3400,3400,3400,0
|
|
20230725,153400,357105625,3400,3400,3400,3400,0
|
|
20230725,153300,357105625,3400,3400,3400,3400,0
|
|
20230725,153200,357105625,3400,3400,3400,3400,0
|
|
20230725,153100,357105625,3400,3400,3400,3400,0
|
|
20230725,153000,357105625,3400,3400,3400,3400,3106
|
|
20230725,152900,346545225,3400,3400,3400,3400,0
|
|
20230725,152800,346545225,3400,3400,3400,3400,0
|
|
20230725,152700,346545225,3400,3400,3400,3400,0
|
|
20230725,152600,346545225,3400,3400,3400,3400,0
|
|
20230725,152500,346545225,3400,3400,3400,3400,0
|
|
20230725,152400,346545225,3400,3400,3400,3400,0
|
|
20230725,152300,346545225,3400,3400,3400,3400,0
|
|
20230725,152200,346545225,3400,3400,3400,3400,0
|
|
20230725,152100,346545225,3400,3400,3400,3400,0
|
|
20230725,152000,346545225,3400,3400,3400,3400,0
|
|
20230725,151900,346545225,3400,3400,3400,3400,0
|
|
20230725,151800,346545225,3400,3400,3400,3380,502
|
|
20230725,151700,344848425,3380,3380,3380,3380,500
|
|
20230725,151600,343158425,3400,3380,3400,3380,351
|
|
20230725,151500,341972025,3400,3400,3400,3400,0
|
|
20230725,151400,341972025,3400,3400,3400,3400,0
|
|
20230725,151300,341972025,3400,3400,3400,3400,1
|
|
20230725,151200,341968625,3400,3400,3400,3400,0
|
|
20230725,151100,341968625,3400,3400,3400,3400,0
|
|
20230725,151000,341968625,3400,3385,3400,3380,45
|
|
20230725,150900,341816490,3400,3400,3400,3400,1
|
|
20230725,150800,341813090,3380,3380,3380,3380,165
|
|
20230725,150700,341255390,3400,3400,3400,3400,0
|
|
20230725,150600,341255390,3400,3400,3400,3400,0
|
|
20230725,150500,341255390,3400,3380,3400,3380,51
|
|
20230725,150400,341082990,3395,3395,3395,3395,30
|
|
20230725,150300,340981140,3395,3400,3400,3380,22
|
|
20230725,150200,340906745,3380,3400,3400,3380,11
|
|
20230725,150100,340869545,3405,3405,3405,3405,0
|
|
20230725,150000,340869545,3405,3405,3405,3405,2
|
|
20230725,145900,340862735,3405,3385,3405,3385,4000
|
|
20230725,145800,327278085,3385,3380,3385,3365,901
|
|
20230725,145700,324243970,3385,3385,3385,3385,1
|
|
20230725,145600,324240585,3385,3380,3385,3380,1014
|
|
20230725,145500,320813255,3380,3380,3380,3380,2
|
|
20230725,145400,320806495,3380,3380,3380,3380,0
|
|
20230725,145300,320806495,3380,3380,3380,3380,10
|
|
20230725,145200,320772695,3375,3375,3375,3375,1256
|
|
20230725,145100,316533695,3370,3365,3370,3365,708
|
|
20230725,145000,314148105,3370,3370,3370,3370,0
|
|
20230725,144900,314148105,3370,3370,3370,3370,3
|
|
20230725,144800,314137995,3370,3370,3370,3370,520
|
|
20230725,144700,312385595,3370,3370,3370,3370,0
|
|
20230725,144600,312385595,3370,3375,3375,3370,29
|
|
20230725,144500,312287825,3375,3375,3375,3375,3
|
|
20230725,144400,312277700,3350,3350,3350,3350,819
|
|
20230725,144300,309534050,3375,3375,3375,3375,0
|
|
20230725,144200,309534050,3375,3375,3375,3375,0
|
|
20230725,144100,309534050,3375,3375,3375,3375,5
|
|
20230725,144000,309517175,3350,3350,3350,3350,0
|
|
20230725,143900,309517175,3350,3355,3355,3350,2
|
|
20230725,143800,309510470,3365,3365,3365,3365,300
|
|
20230725,143700,308500970,3365,3365,3365,3365,0
|
|
20230725,143600,308500970,3365,3360,3365,3360,3
|
|
20230725,143500,308490880,3345,3345,3345,3345,303
|
|
20230725,143400,307477345,3345,3345,3345,3345,312
|
|
20230725,143300,306433705,3340,3345,3345,3330,481
|
|
20230725,143200,304830065,3345,3345,3345,3345,895
|
|
20230725,143100,301836290,3350,3370,3370,3320,13001
|
|
20230725,143000,258391685,3370,3385,3385,3370,613
|
|
20230725,142900,256325860,3370,3385,3385,3370,104
|
|
20230725,142800,255975350,3385,3370,3385,3370,71
|
|
20230725,142700,255736065,3385,3385,3385,3385,0
|
|
20230725,142600,255736065,3385,3385,3385,3385,0
|
|
20230725,142500,255736065,3385,3375,3385,3375,33
|
|
20230725,142400,255624680,3385,3385,3385,3385,0
|
|
20230725,142300,255624680,3385,3385,3385,3385,1
|
|
20230725,142200,255621295,3370,3375,3375,3370,2659
|
|
20230725,142100,246649670,3375,3380,3380,3375,1647
|
|
20230725,142000,241083175,3385,3385,3385,3385,300
|
|
20230725,141900,240067675,3380,3385,3385,3380,931
|
|
20230725,141800,236917195,3380,3380,3385,3380,206
|
|
20230725,141700,236220910,3380,3380,3380,3380,4
|
|
20230725,141600,236207390,3385,3380,3385,3380,2
|
|
20230725,141500,236200625,3380,3385,3385,3380,211
|
|
20230725,141400,235487440,3385,3385,3385,3385,0
|
|
20230725,141300,235487440,3385,3385,3385,3385,1
|
|
20230725,141200,235484055,3380,3380,3380,3380,1
|
|
20230725,141100,235480675,3380,3385,3385,3380,721
|
|
20230725,141000,233043670,3385,3385,3385,3385,0
|
|
20230725,140900,233043670,3385,3385,3385,3385,0
|
|
20230725,140800,233043670,3385,3385,3385,3385,0
|
|
20230725,140700,233043670,3385,3385,3385,3385,0
|
|
20230725,140600,233043670,3385,3385,3385,3385,80
|
|
20230725,140500,232772870,3400,3400,3400,3400,0
|
|
20230725,140400,232772870,3400,3400,3400,3400,0
|
|
20230725,140300,232772870,3400,3400,3400,3400,0
|
|
20230725,140200,232772870,3400,3400,3400,3400,336
|
|
20230725,140100,231630470,3400,3400,3400,3400,0
|
|
20230725,140000,231630470,3400,3400,3400,3400,0
|
|
20230725,135900,231630470,3400,3395,3400,3395,99
|
|
20230725,135800,231294360,3405,3380,3405,3380,750
|
|
20230725,135700,228759335,3405,3405,3405,3405,0
|
|
20230725,135600,228759335,3405,3405,3405,3405,50
|
|
20230725,135500,228589085,3405,3405,3405,3405,0
|
|
20230725,135400,228589085,3405,3405,3405,3385,3
|
|
20230725,135300,228578890,3385,3385,3385,3385,200
|
|
20230725,135200,227901890,3405,3405,3405,3405,5
|
|
20230725,135100,227884865,3405,3405,3405,3405,0
|
|
20230725,135000,227884865,3405,3405,3405,3405,0
|
|
20230725,134900,227884865,3405,3405,3405,3405,3
|
|
20230725,134800,227874650,3405,3405,3405,3405,0
|
|
20230725,134700,227874650,3405,3405,3405,3405,0
|
|
20230725,134600,227874650,3405,3405,3405,3405,0
|
|
20230725,134500,227874650,3405,3405,3405,3405,0
|
|
20230725,134400,227874650,3405,3405,3405,3405,2
|
|
20230725,134300,227867840,3395,3395,3395,3395,0
|
|
20230725,134200,227867840,3395,3395,3395,3395,0
|
|
20230725,134100,227867840,3395,3395,3395,3395,0
|
|
20230725,134000,227867840,3395,3395,3395,3395,214
|
|
20230725,133900,227141310,3405,3405,3405,3405,0
|
|
20230725,133800,227141310,3405,3405,3405,3405,0
|
|
20230725,133700,227141310,3405,3400,3405,3400,1002
|
|
20230725,133600,223734500,3400,3400,3400,3400,1000
|
|
20230725,133500,220334500,3400,3400,3400,3400,1
|
|
20230725,133400,220331100,3380,3380,3380,3380,0
|
|
20230725,133300,220331100,3380,3380,3380,3380,140
|
|
20230725,133200,219857900,3380,3380,3380,3380,31
|
|
20230725,133100,219753120,3400,3400,3400,3400,0
|
|
20230725,133000,219753120,3400,3400,3400,3400,0
|
|
20230725,132900,219753120,3400,3400,3400,3400,5
|
|
20230725,132800,219736120,3400,3400,3400,3400,14
|
|
20230725,132700,219688520,3400,3400,3400,3400,0
|
|
20230725,132600,219688520,3400,3400,3400,3400,0
|
|
20230725,132500,219688520,3400,3390,3400,3390,1000
|
|
20230725,132400,216289375,3400,3400,3400,3400,0
|
|
20230725,132300,216289375,3400,3400,3400,3400,0
|
|
20230725,132200,216289375,3400,3400,3400,3400,0
|
|
20230725,132100,216289375,3400,3400,3400,3400,50
|
|
20230725,132000,216119375,3400,3400,3400,3400,1
|
|
20230725,131900,216115975,3375,3375,3375,3375,1
|
|
20230725,131800,216112600,3400,3400,3400,3400,1
|
|
20230725,131700,216109200,3400,3400,3400,3380,338
|
|
20230725,131600,214966660,3400,3400,3400,3400,0
|
|
20230725,131500,214966660,3400,3400,3400,3400,0
|
|
20230725,131400,214966660,3400,3400,3400,3400,0
|
|
20230725,131300,214966660,3400,3400,3400,3400,1
|
|
20230725,131200,214963260,3380,3380,3380,3380,870
|
|
20230725,131100,212022660,3400,3400,3400,3400,0
|
|
20230725,131000,212022660,3400,3400,3400,3400,0
|
|
20230725,130900,212022660,3400,3400,3400,3400,0
|
|
20230725,130800,212022660,3400,3395,3400,3395,50
|
|
20230725,130700,211852820,3400,3400,3400,3400,0
|
|
20230725,130600,211852820,3400,3380,3400,3380,1326
|
|
20230725,130500,207370620,3380,3380,3380,3380,897
|
|
20230725,130400,204338760,3380,3380,3380,3380,3
|
|
20230725,130300,204328620,3385,3385,3385,3385,0
|
|
20230725,130200,204328620,3385,3385,3385,3385,0
|
|
20230725,130100,204328620,3385,3385,3385,3385,1057
|
|
20230725,130000,200750675,3385,3385,3385,3385,14
|
|
20230725,125900,200703285,3390,3400,3400,3390,382
|
|
20230725,125800,199407805,3385,3385,3385,3385,0
|
|
20230725,125700,199407805,3385,3385,3385,3385,0
|
|
20230725,125600,199407805,3385,3385,3385,3385,0
|
|
20230725,125500,199407805,3385,3385,3385,3385,0
|
|
20230725,125400,199407805,3385,3385,3385,3385,0
|
|
20230725,125300,199407805,3385,3385,3385,3385,195
|
|
20230725,125200,198747730,3390,3390,3390,3390,0
|
|
20230725,125100,198747730,3390,3390,3390,3390,2
|
|
20230725,125000,198740950,3390,3395,3395,3390,16
|
|
20230725,124900,198686700,3395,3395,3395,3395,0
|
|
20230725,124800,198686700,3395,3395,3395,3395,0
|
|
20230725,124700,198686700,3395,3395,3395,3395,0
|
|
20230725,124600,198686700,3395,3395,3395,3395,0
|
|
20230725,124500,198686700,3395,3395,3395,3395,0
|
|
20230725,124400,198686700,3395,3395,3395,3395,5
|
|
20230725,124300,198669725,3395,3395,3395,3395,527
|
|
20230725,124200,196880560,3395,3395,3395,3395,4
|
|
20230725,124100,196866980,3395,3395,3395,3395,469
|
|
20230725,124000,195274725,3395,3395,3395,3395,25
|
|
20230725,123900,195189850,3395,3395,3395,3395,0
|
|
20230725,123800,195189850,3395,3395,3395,3395,10
|
|
20230725,123700,195155900,3385,3385,3385,3385,2
|
|
20230725,123600,195149130,3400,3400,3400,3400,10
|
|
20230725,123500,195115130,3385,3385,3385,3385,31
|
|
20230725,123400,195010195,3380,3400,3400,3380,3000
|
|
20230725,123300,184854030,3400,3395,3400,3395,689
|
|
20230725,123200,182514870,3395,3395,3395,3395,416
|
|
20230725,123100,181102550,3395,3395,3395,3395,397
|
|
20230725,123000,179754735,3405,3405,3405,3405,28
|
|
20230725,122900,179659395,3405,3405,3405,3405,0
|
|
20230725,122800,179659395,3405,3405,3405,3405,0
|
|
20230725,122700,179659395,3405,3405,3405,3405,0
|
|
20230725,122600,179659395,3405,3405,3405,3395,8895
|
|
20230725,122500,149385530,3410,3410,3410,3410,0
|
|
20230725,122400,149385530,3410,3410,3410,3410,4
|
|
20230725,122300,149371890,3415,3410,3415,3410,3543
|
|
20230725,122200,137290245,3415,3415,3415,3415,2533
|
|
20230725,122100,128640050,3415,3415,3415,3415,36
|
|
20230725,122000,128517110,3420,3420,3420,3420,0
|
|
20230725,121900,128517110,3420,3420,3420,3420,0
|
|
20230725,121800,128517110,3420,3420,3420,3420,0
|
|
20230725,121700,128517110,3420,3425,3425,3420,1130
|
|
20230725,121600,124650855,3420,3420,3420,3420,0
|
|
20230725,121500,124650855,3420,3420,3420,3420,0
|
|
20230725,121400,124650855,3420,3420,3420,3420,0
|
|
20230725,121300,124650855,3420,3420,3420,3420,0
|
|
20230725,121200,124650855,3420,3420,3420,3420,0
|
|
20230725,121100,124650855,3420,3420,3420,3420,0
|
|
20230725,121000,124650855,3420,3420,3420,3420,201
|
|
20230725,120900,123963435,3420,3420,3420,3420,0
|
|
20230725,120800,123963435,3420,3420,3420,3420,29
|
|
20230725,120700,123864255,3420,3420,3420,3420,0
|
|
20230725,120600,123864255,3420,3420,3420,3420,0
|
|
20230725,120500,123864255,3420,3425,3425,3420,151
|
|
20230725,120400,123347830,3415,3415,3415,3415,0
|
|
20230725,120300,123347830,3415,3415,3415,3415,0
|
|
20230725,120200,123347830,3415,3415,3415,3415,99
|
|
20230725,120100,123009745,3415,3415,3415,3415,262
|
|
20230725,120000,122115015,3420,3420,3420,3420,5
|
|
20230725,115900,122097915,3420,3420,3420,3420,0
|
|
20230725,115800,122097915,3420,3420,3420,3420,1
|
|
20230725,115700,122094495,3420,3425,3425,3420,6
|
|
20230725,115600,122073960,3415,3415,3415,3415,0
|
|
20230725,115500,122073960,3415,3415,3415,3415,27
|
|
20230725,115400,121981755,3415,3415,3415,3415,62
|
|
20230725,115300,121770025,3425,3425,3425,3425,0
|
|
20230725,115200,121770025,3425,3425,3425,3425,0
|
|
20230725,115100,121770025,3425,3425,3425,3425,0
|
|
20230725,115000,121770025,3425,3425,3425,3425,0
|
|
20230725,114900,121770025,3425,3425,3425,3425,0
|
|
20230725,114800,121770025,3425,3425,3425,3425,0
|
|
20230725,114700,121770025,3425,3425,3425,3425,0
|
|
20230725,114600,121770025,3425,3425,3425,3425,1
|
|
20230725,114500,121766600,3425,3425,3425,3425,0
|
|
20230725,114400,121766600,3425,3420,3425,3420,26
|
|
20230725,114300,121677600,3415,3415,3415,3415,180
|
|
20230725,114200,121062900,3425,3425,3425,3425,0
|
|
20230725,114100,121062900,3425,3425,3425,3425,0
|
|
20230725,114000,121062900,3425,3425,3425,3425,0
|
|
20230725,113900,121062900,3425,3425,3425,3425,1
|
|
20230725,113800,121059475,3420,3420,3420,3420,0
|
|
20230725,113700,121059475,3420,3420,3420,3420,0
|
|
20230725,113600,121059475,3420,3420,3420,3420,0
|
|
20230725,113500,121059475,3420,3420,3420,3420,0
|
|
20230725,113400,121059475,3420,3420,3420,3420,1536
|
|
20230725,113300,115806355,3425,3425,3430,3425,788
|
|
20230725,113200,113107390,3430,3430,3430,3430,8
|
|
20230725,113100,113079950,3430,3430,3430,3430,492
|
|
20230725,113000,111392390,3430,3430,3430,3430,0
|
|
20230725,112900,111392390,3430,3425,3430,3425,245
|
|
20230725,112800,110553215,3425,3425,3425,3425,0
|
|
20230725,112700,110553215,3425,3425,3425,3425,1765
|
|
20230725,112600,104508090,3430,3430,3430,3430,1
|
|
20230725,112500,104504660,3425,3425,3425,3425,138
|
|
20230725,112400,104032010,3430,3430,3430,3430,23
|
|
20230725,112300,103953120,3430,3430,3430,3430,50
|
|
20230725,112200,103781620,3430,3430,3430,3430,5
|
|
20230725,112100,103764470,3430,3430,3430,3430,10
|
|
20230725,112000,103730170,3430,3435,3435,3430,1427
|
|
20230725,111900,98835520,3435,3435,3435,3435,0
|
|
20230725,111800,98835520,3435,3435,3435,3435,9
|
|
20230725,111700,98804605,3435,3435,3435,3435,1
|
|
20230725,111600,98801170,3435,3435,3435,3435,105
|
|
20230725,111500,98440495,3435,3435,3435,3435,500
|
|
20230725,111400,96722995,3435,3435,3435,3435,0
|
|
20230725,111300,96722995,3435,3435,3435,3435,0
|
|
20230725,111200,96722995,3435,3435,3435,3435,0
|
|
20230725,111100,96722995,3435,3435,3435,3435,2
|
|
20230725,111000,96716125,3435,3430,3435,3430,305
|
|
20230725,110900,95669950,3435,3430,3435,3430,10
|
|
20230725,110800,95635625,3435,3435,3445,3435,603
|
|
20230725,110700,93564210,3435,3440,3440,3435,1396
|
|
20230725,110600,88766970,3445,3445,3445,3445,30
|
|
20230725,110500,88663620,3455,3455,3455,3455,0
|
|
20230725,110400,88663620,3455,3455,3455,3455,1
|
|
20230725,110300,88660165,3440,3440,3440,3440,51
|
|
20230725,110200,88484725,3440,3440,3440,3440,0
|
|
20230725,110100,88484725,3440,3440,3440,3440,1658
|
|
20230725,110000,82781205,3440,3440,3440,3440,0
|
|
20230725,105900,82781205,3440,3440,3440,3440,0
|
|
20230725,105800,82781205,3440,3440,3440,3440,10
|
|
20230725,105700,82746805,3440,3440,3440,3440,1419
|
|
20230725,105600,77865445,3440,3440,3440,3440,0
|
|
20230725,105500,77865445,3440,3440,3440,3440,255
|
|
20230725,105400,76988245,3440,3440,3440,3440,0
|
|
20230725,105300,76988245,3440,3440,3440,3440,0
|
|
20230725,105200,76988245,3440,3445,3445,3440,509
|
|
20230725,105100,75237260,3440,3440,3440,3440,0
|
|
20230725,105000,75237260,3440,3440,3440,3440,0
|
|
20230725,104900,75237260,3440,3440,3440,3440,0
|
|
20230725,104800,75237260,3440,3440,3440,3440,0
|
|
20230725,104700,75237260,3440,3440,3440,3440,900
|
|
20230725,104600,72141260,3440,3440,3440,3440,0
|
|
20230725,104500,72141260,3440,3440,3440,3440,29
|
|
20230725,104400,72041500,3455,3455,3455,3455,4
|
|
20230725,104300,72027680,3455,3455,3455,3455,0
|
|
20230725,104200,72027680,3455,3455,3455,3455,0
|
|
20230725,104100,72027680,3455,3455,3455,3455,0
|
|
20230725,104000,72027680,3455,3455,3455,3455,0
|
|
20230725,103900,72027680,3455,3455,3455,3455,0
|
|
20230725,103800,72027680,3455,3455,3455,3455,0
|
|
20230725,103700,72027680,3455,3455,3455,3455,18
|
|
20230725,103600,71965490,3440,3440,3440,3440,0
|
|
20230725,103500,71965490,3440,3440,3440,3440,0
|
|
20230725,103400,71965490,3440,3440,3440,3440,1000
|
|
20230725,103300,68525490,3455,3455,3455,3455,0
|
|
20230725,103200,68525490,3455,3455,3455,3455,10
|
|
20230725,103100,68490940,3455,3455,3455,3455,1
|
|
20230725,103000,68487485,3435,3455,3455,3435,3042
|
|
20230725,102900,57978195,3435,3435,3435,3435,60
|
|
20230725,102800,57772095,3455,3455,3455,3455,10
|
|
20230725,102700,57737545,3455,3455,3455,3455,10
|
|
20230725,102600,57702995,3455,3455,3455,3455,0
|
|
20230725,102500,57702995,3455,3440,3455,3440,8
|
|
20230725,102400,57675460,3440,3440,3440,3440,56
|
|
20230725,102300,57482820,3440,3440,3440,3440,0
|
|
20230725,102200,57482820,3440,3440,3440,3440,37
|
|
20230725,102100,57355540,3440,3440,3440,3440,504
|
|
20230725,102000,55621780,3440,3440,3440,3440,0
|
|
20230725,101900,55621780,3440,3440,3440,3440,0
|
|
20230725,101800,55621780,3440,3440,3440,3440,0
|
|
20230725,101700,55621780,3440,3440,3440,3440,200
|
|
20230725,101600,54933780,3450,3440,3450,3440,601
|
|
20230725,101500,52861340,3450,3450,3450,3450,360
|
|
20230725,101400,51619340,3455,3455,3455,3455,0
|
|
20230725,101300,51619340,3455,3455,3455,3455,289
|
|
20230725,101200,50620845,3455,3455,3455,3455,2
|
|
20230725,101100,50613935,3455,3455,3455,3455,1
|
|
20230725,101000,50610480,3440,3445,3445,3440,2500
|
|
20230725,100900,42008455,3455,3455,3455,3455,0
|
|
20230725,100800,42008455,3455,3455,3455,3455,9
|
|
20230725,100700,41977360,3455,3455,3455,3455,30
|
|
20230725,100600,41873710,3455,3455,3455,3455,0
|
|
20230725,100500,41873710,3455,3455,3455,3455,0
|
|
20230725,100400,41873710,3455,3455,3455,3455,1
|
|
20230725,100300,41870255,3455,3455,3455,3455,15
|
|
20230725,100200,41818430,3455,3455,3455,3455,11
|
|
20230725,100100,41780425,3455,3455,3455,3455,0
|
|
20230725,100000,41780425,3455,3455,3455,3455,30
|
|
20230725,095900,41676775,3455,3455,3455,3455,1
|
|
20230725,095800,41673320,3450,3440,3450,3440,396
|
|
20230725,095700,40309080,3450,3440,3450,3440,349
|
|
20230725,095600,39108500,3455,3455,3455,3455,1
|
|
20230725,095500,39105045,3435,3435,3435,3435,1200
|
|
20230725,095400,34983045,3455,3455,3455,3455,0
|
|
20230725,095300,34983045,3455,3455,3455,3455,0
|
|
20230725,095200,34983045,3455,3445,3455,3445,3
|
|
20230725,095100,34972700,3445,3445,3445,3445,20
|
|
20230725,095000,34903800,3440,3445,3445,3440,1471
|
|
20230725,094900,29843540,3460,3460,3460,3460,0
|
|
20230725,094800,29843540,3460,3460,3460,3460,0
|
|
20230725,094700,29843540,3460,3460,3460,3460,0
|
|
20230725,094600,29843540,3460,3460,3460,3460,0
|
|
20230725,094500,29843540,3460,3460,3460,3460,1
|
|
20230725,094400,29840080,3460,3460,3460,3460,0
|
|
20230725,094300,29840080,3460,3460,3460,3460,4
|
|
20230725,094200,29826240,3445,3450,3450,3445,106
|
|
20230725,094100,29460570,3460,3460,3460,3460,0
|
|
20230725,094000,29460570,3460,3460,3460,3460,50
|
|
20230725,093900,29287570,3460,3460,3460,3460,0
|
|
20230725,093800,29287570,3460,3460,3460,3460,14
|
|
20230725,093700,29239130,3460,3460,3460,3460,1
|
|
20230725,093600,29235670,3460,3460,3460,3460,10
|
|
20230725,093500,29201070,3460,3460,3460,3460,0
|
|
20230725,093400,29201070,3460,3445,3460,3440,1502
|
|
20230725,093300,24027600,3460,3460,3460,3460,2
|
|
20230725,093200,24020680,3460,3460,3460,3460,0
|
|
20230725,093100,24020680,3460,3460,3460,3460,1
|
|
20230725,093000,24017220,3460,3450,3460,3450,431
|
|
20230725,092900,22530170,3450,3450,3450,3450,1
|
|
20230725,092800,22526720,3450,3450,3450,3450,0
|
|
20230725,092700,22526720,3450,3450,3450,3450,80
|
|
20230725,092600,22250720,3450,3450,3450,3450,202
|
|
20230725,092500,21553820,3460,3460,3460,3460,101
|
|
20230725,092400,21204360,3445,3445,3445,3445,1000
|
|
20230725,092300,17759360,3460,3460,3460,3460,1
|
|
20230725,092200,17755900,3445,3445,3445,3445,735
|
|
20230725,092100,15223825,3460,3460,3460,3460,50
|
|
20230725,092000,15050825,3460,3460,3460,3460,3
|
|
20230725,091900,15040445,3460,3460,3460,3460,0
|
|
20230725,091800,15040445,3460,3460,3460,3460,1
|
|
20230725,091700,15036985,3450,3450,3450,3450,100
|
|
20230725,091600,14691985,3460,3460,3460,3460,0
|
|
20230725,091500,14691985,3460,3460,3460,3460,0
|
|
20230725,091400,14691985,3460,3450,3460,3450,28
|
|
20230725,091300,14595375,3450,3460,3460,3450,134
|
|
20230725,091200,14133065,3445,3460,3460,3445,302
|
|
20230725,091100,13088175,3465,3465,3465,3465,0
|
|
20230725,091000,13088175,3465,3465,3465,3465,0
|
|
20230725,090900,13088175,3465,3450,3465,3450,732
|
|
20230725,090800,10562760,3470,3470,3470,3470,44
|
|
20230725,090700,10410080,3470,3470,3470,3470,145
|
|
20230725,090600,9906930,3470,3450,3470,3450,126
|
|
20230725,090500,9472210,3455,3470,3470,3455,1941
|
|
20230725,090400,2758800,3460,3460,3460,3460,256
|
|
20230725,090300,1873040,3460,3465,3465,3460,380
|
|
20230725,090200,557740,3460,3460,3460,3460,22
|
|
20230725,090100,481620,3490,3490,3490,3490,0
|
|
20230725,090000,481620,3490,3490,3490,3490,138
|