604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190100,419637390,3340,3340,3340,3340,8699
|
|
20230725,190000,419637390,3340,3340,3340,3340,0
|
|
20230725,185900,419637390,3340,3340,3340,3340,0
|
|
20230725,185800,419637390,3340,3340,3340,3340,0
|
|
20230725,185700,419637390,3340,3340,3340,3340,0
|
|
20230725,185600,419637390,3340,3340,3340,3340,0
|
|
20230725,185500,419637390,3340,3340,3340,3340,0
|
|
20230725,185400,419637390,3340,3340,3340,3340,0
|
|
20230725,185300,419637390,3340,3340,3340,3340,0
|
|
20230725,185200,419637390,3340,3340,3340,3340,0
|
|
20230725,185100,419637390,3340,3340,3340,3340,0
|
|
20230725,185000,419637390,3340,3340,3340,3340,0
|
|
20230725,184900,419637390,3340,3340,3340,3340,0
|
|
20230725,184800,419637390,3340,3340,3340,3340,0
|
|
20230725,184700,419637390,3340,3340,3340,3340,0
|
|
20230725,184600,419637390,3340,3340,3340,3340,0
|
|
20230725,184500,419637390,3340,3340,3340,3340,0
|
|
20230725,184400,419637390,3340,3340,3340,3340,0
|
|
20230725,184300,419637390,3340,3340,3340,3340,0
|
|
20230725,184200,419637390,3340,3340,3340,3340,0
|
|
20230725,184100,419637390,3340,3340,3340,3340,0
|
|
20230725,184000,419637390,3340,3340,3340,3340,0
|
|
20230725,183900,419637390,3340,3340,3340,3340,0
|
|
20230725,183800,419637390,3340,3340,3340,3340,0
|
|
20230725,183700,419637390,3340,3340,3340,3340,0
|
|
20230725,183600,419637390,3340,3340,3340,3340,0
|
|
20230725,183500,419637390,3340,3340,3340,3340,0
|
|
20230725,183400,419637390,3340,3340,3340,3340,0
|
|
20230725,183300,419637390,3340,3340,3340,3340,0
|
|
20230725,183200,419637390,3340,3340,3340,3340,0
|
|
20230725,183100,419637390,3340,3340,3340,3340,8699
|
|
20230725,183000,419637390,3340,3340,3340,3340,0
|
|
20230725,182900,419637390,3340,3340,3340,3340,0
|
|
20230725,182800,419637390,3340,3340,3340,3340,0
|
|
20230725,182700,419637390,3340,3340,3340,3340,0
|
|
20230725,182600,419637390,3340,3340,3340,3340,0
|
|
20230725,182500,419637390,3340,3340,3340,3340,0
|
|
20230725,182400,419637390,3340,3340,3340,3340,0
|
|
20230725,182300,419637390,3340,3340,3340,3340,0
|
|
20230725,182200,419637390,3340,3340,3340,3340,0
|
|
20230725,182100,419637390,3340,3340,3340,3340,0
|
|
20230725,182000,419637390,3340,3340,3340,3340,0
|
|
20230725,181900,419637390,3340,3340,3340,3340,0
|
|
20230725,181800,419637390,3340,3340,3340,3340,0
|
|
20230725,181700,419637390,3340,3340,3340,3340,0
|
|
20230725,181600,419637390,3340,3340,3340,3340,0
|
|
20230725,181500,419637390,3340,3340,3340,3340,0
|
|
20230725,181400,419637390,3340,3340,3340,3340,0
|
|
20230725,181300,419637390,3340,3340,3340,3340,0
|
|
20230725,181200,419637390,3340,3340,3340,3340,0
|
|
20230725,181100,419637390,3340,3340,3340,3340,0
|
|
20230725,181000,419637390,3340,3340,3340,3340,0
|
|
20230725,180900,419637390,3340,3340,3340,3340,0
|
|
20230725,180800,419637390,3340,3340,3340,3340,0
|
|
20230725,180700,419637390,3340,3340,3340,3340,0
|
|
20230725,180600,419637390,3340,3340,3340,3340,0
|
|
20230725,180500,419637390,3340,3340,3340,3340,0
|
|
20230725,180400,419637390,3340,3340,3340,3340,0
|
|
20230725,180300,419637390,3340,3340,3340,3340,0
|
|
20230725,180200,419637390,3340,3340,3340,3340,0
|
|
20230725,180100,419637390,3340,3340,3340,3340,8699
|
|
20230725,180000,419637390,3340,3340,3340,3340,0
|
|
20230725,175900,419637390,3340,3340,3340,3340,0
|
|
20230725,175800,419637390,3340,3340,3340,3340,0
|
|
20230725,175700,419637390,3340,3340,3340,3340,0
|
|
20230725,175600,419637390,3340,3340,3340,3340,0
|
|
20230725,175500,419637390,3340,3340,3340,3340,0
|
|
20230725,175400,419637390,3340,3340,3340,3340,0
|
|
20230725,175300,419637390,3340,3340,3340,3340,0
|
|
20230725,175200,419637390,3340,3340,3340,3340,0
|
|
20230725,175100,419637390,3340,3340,3340,3340,0
|
|
20230725,175000,419637390,3340,3340,3340,3340,0
|
|
20230725,174900,419637390,3340,3340,3340,3340,0
|
|
20230725,174800,419637390,3340,3340,3340,3340,0
|
|
20230725,174700,419637390,3340,3340,3340,3340,0
|
|
20230725,174600,419637390,3340,3340,3340,3340,0
|
|
20230725,174500,419637390,3340,3340,3340,3340,0
|
|
20230725,174400,419637390,3340,3340,3340,3340,0
|
|
20230725,174300,419637390,3340,3340,3340,3340,0
|
|
20230725,174200,419637390,3340,3340,3340,3340,0
|
|
20230725,174100,419637390,3340,3340,3340,3340,0
|
|
20230725,174000,419637390,3340,3340,3340,3340,0
|
|
20230725,173900,419637390,3340,3340,3340,3340,0
|
|
20230725,173800,419637390,3340,3340,3340,3340,0
|
|
20230725,173700,419637390,3340,3340,3340,3340,0
|
|
20230725,173600,419637390,3340,3340,3340,3340,0
|
|
20230725,173500,419637390,3340,3340,3340,3340,0
|
|
20230725,173400,419637390,3340,3340,3340,3340,0
|
|
20230725,173300,419637390,3340,3340,3340,3340,0
|
|
20230725,173200,419637390,3340,3340,3340,3340,0
|
|
20230725,173100,419637390,3340,3340,3340,3340,8699
|
|
20230725,173000,419637390,3340,3340,3340,3340,0
|
|
20230725,172900,419637390,3340,3340,3340,3340,0
|
|
20230725,172800,419637390,3340,3340,3340,3340,0
|
|
20230725,172700,419637390,3340,3340,3340,3340,0
|
|
20230725,172600,419637390,3340,3340,3340,3340,0
|
|
20230725,172500,419637390,3340,3340,3340,3340,0
|
|
20230725,172400,419637390,3340,3340,3340,3340,0
|
|
20230725,172300,419637390,3340,3340,3340,3340,0
|
|
20230725,172200,419637390,3340,3340,3340,3340,0
|
|
20230725,172100,419637390,3340,3340,3340,3340,0
|
|
20230725,172000,419637390,3340,3340,3340,3340,0
|
|
20230725,171900,419637390,3340,3340,3340,3340,0
|
|
20230725,171800,419637390,3340,3340,3340,3340,0
|
|
20230725,171700,419637390,3340,3340,3340,3340,0
|
|
20230725,171600,419637390,3340,3340,3340,3340,0
|
|
20230725,171500,419637390,3340,3340,3340,3340,0
|
|
20230725,171400,419637390,3340,3340,3340,3340,0
|
|
20230725,171300,419637390,3340,3340,3340,3340,0
|
|
20230725,171200,419637390,3340,3340,3340,3340,0
|
|
20230725,171100,419637390,3340,3340,3340,3340,0
|
|
20230725,171000,419637390,3340,3340,3340,3340,0
|
|
20230725,170900,419637390,3340,3340,3340,3340,0
|
|
20230725,170800,419637390,3340,3340,3340,3340,0
|
|
20230725,170700,419637390,3340,3340,3340,3340,0
|
|
20230725,170600,419637390,3340,3340,3340,3340,0
|
|
20230725,170500,419637390,3340,3340,3340,3340,0
|
|
20230725,170400,419637390,3340,3340,3340,3340,0
|
|
20230725,170300,419637390,3340,3340,3340,3340,0
|
|
20230725,170200,419637390,3340,3340,3340,3340,0
|
|
20230725,170100,419637390,3340,3340,3340,3340,8699
|
|
20230725,170000,419637390,3340,3340,3340,3340,0
|
|
20230725,165900,419637390,3340,3340,3340,3340,0
|
|
20230725,165800,419637390,3340,3340,3340,3340,0
|
|
20230725,165700,419637390,3340,3340,3340,3340,0
|
|
20230725,165600,419637390,3340,3340,3340,3340,0
|
|
20230725,165500,419637390,3340,3340,3340,3340,0
|
|
20230725,165400,419637390,3340,3340,3340,3340,0
|
|
20230725,165300,419637390,3340,3340,3340,3340,0
|
|
20230725,165200,419637390,3340,3340,3340,3340,0
|
|
20230725,165100,419637390,3340,3340,3340,3340,0
|
|
20230725,165000,419637390,3340,3340,3340,3340,0
|
|
20230725,164900,419637390,3340,3340,3340,3340,0
|
|
20230725,164800,419637390,3340,3340,3340,3340,0
|
|
20230725,164700,419637390,3340,3340,3340,3340,0
|
|
20230725,164600,419637390,3340,3340,3340,3340,0
|
|
20230725,164500,419637390,3340,3340,3340,3340,0
|
|
20230725,164400,419637390,3340,3340,3340,3340,0
|
|
20230725,164300,419637390,3340,3340,3340,3340,0
|
|
20230725,164200,419637390,3340,3340,3340,3340,0
|
|
20230725,164100,419637390,3340,3340,3340,3340,0
|
|
20230725,164000,419637390,3340,3340,3340,3340,0
|
|
20230725,163900,419637390,3340,3340,3340,3340,0
|
|
20230725,163800,419637390,3340,3340,3340,3340,0
|
|
20230725,163700,419637390,3340,3340,3340,3340,0
|
|
20230725,163600,419637390,3340,3340,3340,3340,0
|
|
20230725,163500,419637390,3340,3340,3340,3340,0
|
|
20230725,163400,419637390,3340,3340,3340,3340,0
|
|
20230725,163300,419637390,3340,3340,3340,3340,0
|
|
20230725,163200,419637390,3340,3340,3340,3340,0
|
|
20230725,163100,419637390,3340,3340,3340,3340,8699
|
|
20230725,163000,419637390,3340,3340,3340,3340,0
|
|
20230725,162900,419637390,3340,3340,3340,3340,0
|
|
20230725,162800,419637390,3340,3340,3340,3340,0
|
|
20230725,162700,419637390,3340,3340,3340,3340,0
|
|
20230725,162600,419637390,3340,3340,3340,3340,0
|
|
20230725,162500,419637390,3340,3340,3340,3340,0
|
|
20230725,162400,419637390,3340,3340,3340,3340,0
|
|
20230725,162300,419637390,3340,3340,3340,3340,0
|
|
20230725,162200,419637390,3340,3340,3340,3340,0
|
|
20230725,162100,419637390,3340,3340,3340,3340,0
|
|
20230725,162000,419637390,3340,3340,3340,3340,0
|
|
20230725,161900,419637390,3340,3340,3340,3340,0
|
|
20230725,161800,419637390,3340,3340,3340,3340,0
|
|
20230725,161700,419637390,3340,3340,3340,3340,0
|
|
20230725,161600,419637390,3340,3340,3340,3340,0
|
|
20230725,161500,419637390,3340,3340,3340,3340,0
|
|
20230725,161400,419637390,3340,3340,3340,3340,0
|
|
20230725,161300,419637390,3340,3340,3340,3340,0
|
|
20230725,161200,419637390,3340,3340,3340,3340,0
|
|
20230725,161100,419637390,3340,3340,3340,3340,0
|
|
20230725,161000,419637390,3340,3340,3340,3340,0
|
|
20230725,160900,419637390,3340,3340,3340,3340,0
|
|
20230725,160800,419637390,3340,3340,3340,3340,0
|
|
20230725,160700,419637390,3340,3340,3340,3340,0
|
|
20230725,160600,419637390,3340,3340,3340,3340,0
|
|
20230725,160500,419637390,3340,3340,3340,3340,0
|
|
20230725,160400,419637390,3340,3340,3340,3340,0
|
|
20230725,160300,419637390,3340,3340,3340,3340,0
|
|
20230725,160200,419637390,3340,3340,3340,3340,0
|
|
20230725,160100,419637390,3340,3340,3340,3340,8699
|
|
20230725,160000,419637390,3340,3340,3340,3340,0
|
|
20230725,155900,419637390,3340,3340,3340,3340,0
|
|
20230725,155800,419637390,3340,3340,3340,3340,0
|
|
20230725,155700,419637390,3340,3340,3340,3340,0
|
|
20230725,155600,419637390,3340,3340,3340,3340,0
|
|
20230725,155500,419637390,3340,3340,3340,3340,0
|
|
20230725,155400,419637390,3340,3340,3340,3340,0
|
|
20230725,155300,419637390,3340,3340,3340,3340,0
|
|
20230725,155200,419637390,3340,3340,3340,3340,0
|
|
20230725,155100,419637390,3340,3340,3340,3340,0
|
|
20230725,155000,419637390,3340,3340,3340,3340,0
|
|
20230725,154900,419637390,3340,3340,3340,3340,0
|
|
20230725,154800,419637390,3340,3340,3340,3340,0
|
|
20230725,154700,419637390,3340,3340,3340,3340,0
|
|
20230725,154600,419637390,3340,3340,3340,3340,0
|
|
20230725,154500,419637390,3340,3340,3340,3340,0
|
|
20230725,154400,419637390,3340,3340,3340,3340,0
|
|
20230725,154300,419637390,3340,3340,3340,3340,0
|
|
20230725,154200,419637390,3340,3340,3340,3340,0
|
|
20230725,154100,419637390,3340,3340,3340,3340,0
|
|
20230725,154000,419637390,3340,3340,3340,3340,0
|
|
20230725,153900,419637390,3340,3340,3340,3340,0
|
|
20230725,153800,419637390,3340,3340,3340,3340,0
|
|
20230725,153700,419637390,3340,3340,3340,3340,0
|
|
20230725,153600,419637390,3340,3340,3340,3340,0
|
|
20230725,153500,419637390,3340,3340,3340,3340,0
|
|
20230725,153400,419637390,3340,3340,3340,3340,0
|
|
20230725,153300,419637390,3340,3340,3340,3340,0
|
|
20230725,153200,419637390,3340,3340,3340,3340,0
|
|
20230725,153100,419637390,3340,3340,3340,3340,8699
|
|
20230725,153000,419637390,3340,3340,3340,3340,8699
|
|
20230725,152900,390582730,3355,3355,3355,3355,0
|
|
20230725,152800,390582730,3355,3355,3355,3355,0
|
|
20230725,152700,390582730,3355,3355,3355,3355,0
|
|
20230725,152600,390582730,3355,3355,3355,3355,0
|
|
20230725,152500,390582730,3355,3355,3355,3355,0
|
|
20230725,152400,390582730,3355,3355,3355,3355,0
|
|
20230725,152300,390582730,3355,3355,3355,3355,0
|
|
20230725,152200,390582730,3355,3355,3355,3355,0
|
|
20230725,152100,390582730,3355,3355,3355,3355,0
|
|
20230725,152000,390582730,3355,3355,3355,3355,0
|
|
20230725,151900,390582730,3355,3355,3355,3355,48
|
|
20230725,151800,390421690,3355,3355,3355,3350,426
|
|
20230725,151700,388994250,3355,3355,3355,3355,7
|
|
20230725,151600,388970765,3355,3355,3355,3355,2
|
|
20230725,151500,388964055,3355,3355,3355,3355,2
|
|
20230725,151400,388957345,3355,3355,3355,3355,2
|
|
20230725,151300,388950635,3355,3355,3355,3355,302
|
|
20230725,151200,387937425,3355,3355,3355,3355,893
|
|
20230725,151100,384941410,3355,3355,3355,3355,2
|
|
20230725,151000,384934700,3355,3350,3355,3350,502
|
|
20230725,150900,383252990,3355,3355,3355,3355,2
|
|
20230725,150800,383246280,3355,3355,3355,3355,4
|
|
20230725,150700,383232860,3350,3355,3355,3350,458
|
|
20230725,150600,381698290,3355,3355,3355,3355,2
|
|
20230725,150500,381691580,3355,3355,3355,3355,358
|
|
20230725,150400,380490490,3355,3355,3355,3355,601
|
|
20230725,150300,378474135,3355,3355,3355,3355,25
|
|
20230725,150200,378390260,3355,3355,3355,3355,2
|
|
20230725,150100,378383550,3355,3355,3355,3355,0
|
|
20230725,150000,378383550,3355,3355,3355,3355,211
|
|
20230725,145900,377675645,3355,3350,3355,3350,864
|
|
20230725,145800,374781235,3350,3350,3350,3350,2
|
|
20230725,145700,374774535,3350,3350,3350,3350,2
|
|
20230725,145600,374767835,3350,3350,3350,3350,0
|
|
20230725,145500,374767835,3350,3350,3350,3350,0
|
|
20230725,145400,374767835,3350,3350,3350,3350,48
|
|
20230725,145300,374607035,3345,3345,3345,3345,0
|
|
20230725,145200,374607035,3345,3345,3345,3345,0
|
|
20230725,145100,374607035,3345,3345,3345,3345,50
|
|
20230725,145000,374439785,3345,3345,3345,3345,0
|
|
20230725,144900,374439785,3345,3345,3345,3345,245
|
|
20230725,144800,373620260,3350,3350,3350,3350,0
|
|
20230725,144700,373620260,3350,3350,3350,3350,0
|
|
20230725,144600,373620260,3350,3350,3350,3350,0
|
|
20230725,144500,373620260,3350,3350,3350,3350,0
|
|
20230725,144400,373620260,3350,3350,3350,3350,0
|
|
20230725,144300,373620260,3350,3350,3350,3350,0
|
|
20230725,144200,373620260,3350,3350,3350,3350,0
|
|
20230725,144100,373620260,3350,3350,3350,3350,0
|
|
20230725,144000,373620260,3350,3350,3350,3350,0
|
|
20230725,143900,373620260,3350,3350,3350,3350,0
|
|
20230725,143800,373620260,3350,3350,3350,3350,0
|
|
20230725,143700,373620260,3350,3350,3350,3350,0
|
|
20230725,143600,373620260,3350,3350,3350,3350,20
|
|
20230725,143500,373553260,3350,3350,3350,3350,0
|
|
20230725,143400,373553260,3350,3350,3350,3350,0
|
|
20230725,143300,373553260,3350,3350,3350,3350,0
|
|
20230725,143200,373553260,3350,3350,3350,3350,3
|
|
20230725,143100,373543210,3355,3355,3355,3355,0
|
|
20230725,143000,373543210,3355,3355,3355,3355,0
|
|
20230725,142900,373543210,3355,3355,3355,3355,2
|
|
20230725,142800,373536500,3345,3345,3345,3345,160
|
|
20230725,142700,373001300,3355,3355,3355,3355,0
|
|
20230725,142600,373001300,3355,3355,3355,3355,2
|
|
20230725,142500,372994590,3345,3345,3345,3345,0
|
|
20230725,142400,372994590,3345,3345,3345,3345,18
|
|
20230725,142300,372934380,3355,3355,3355,3355,0
|
|
20230725,142200,372934380,3355,3355,3355,3355,0
|
|
20230725,142100,372934380,3355,3355,3355,3355,0
|
|
20230725,142000,372934380,3355,3355,3355,3355,0
|
|
20230725,141900,372934380,3355,3355,3355,3355,1
|
|
20230725,141800,372931025,3350,3355,3355,3350,35
|
|
20230725,141700,372813765,3355,3355,3355,3355,0
|
|
20230725,141600,372813765,3355,3355,3355,3355,0
|
|
20230725,141500,372813765,3355,3355,3355,3355,1
|
|
20230725,141400,372810410,3345,3345,3345,3345,16
|
|
20230725,141300,372756890,3355,3350,3355,3350,26
|
|
20230725,141200,372669785,3355,3355,3355,3355,53
|
|
20230725,141100,372491970,3350,3350,3350,3350,70
|
|
20230725,141000,372257470,3355,3355,3355,3355,32
|
|
20230725,140900,372150110,3355,3355,3355,3355,52
|
|
20230725,140800,371975650,3350,3355,3355,3350,54
|
|
20230725,140700,371794630,3355,3355,3355,3355,158
|
|
20230725,140600,371264540,3350,3355,3355,3350,1102
|
|
20230725,140500,367572830,3355,3355,3355,3355,0
|
|
20230725,140400,367572830,3355,3350,3355,3350,480
|
|
20230725,140300,365962455,3355,3355,3355,3355,27
|
|
20230725,140200,365871870,3355,3350,3355,3350,102
|
|
20230725,140100,365529920,3350,3350,3350,3350,0
|
|
20230725,140000,365529920,3350,3350,3350,3350,2
|
|
20230725,135900,365523220,3350,3350,3350,3350,2
|
|
20230725,135800,365516520,3350,3340,3350,3340,300
|
|
20230725,135700,364514500,3350,3350,3350,3350,2
|
|
20230725,135600,364507800,3350,3350,3350,3350,0
|
|
20230725,135500,364507800,3350,3350,3350,3350,2
|
|
20230725,135400,364501100,3350,3350,3350,3350,6
|
|
20230725,135300,364481000,3350,3350,3350,3350,2
|
|
20230725,135200,364474300,3350,3350,3350,3350,20
|
|
20230725,135100,364407300,3350,3350,3350,3350,1
|
|
20230725,135000,364403950,3340,3350,3350,3340,762
|
|
20230725,134900,361854895,3355,3355,3355,3355,0
|
|
20230725,134800,361854895,3355,3355,3355,3355,0
|
|
20230725,134700,361854895,3355,3355,3355,3355,0
|
|
20230725,134600,361854895,3355,3355,3355,3355,0
|
|
20230725,134500,361854895,3355,3350,3355,3350,84
|
|
20230725,134400,361573490,3355,3355,3355,3355,1
|
|
20230725,134300,361570135,3350,3350,3350,3350,0
|
|
20230725,134200,361570135,3350,3350,3350,3350,0
|
|
20230725,134100,361570135,3350,3350,3350,3350,0
|
|
20230725,134000,361570135,3350,3350,3350,3350,0
|
|
20230725,133900,361570135,3350,3350,3350,3350,891
|
|
20230725,133800,358585285,3350,3350,3350,3350,2
|
|
20230725,133700,358578585,3350,3350,3350,3350,1
|
|
20230725,133600,358575235,3350,3350,3350,3350,1
|
|
20230725,133500,358571885,3350,3350,3350,3350,7
|
|
20230725,133400,358548435,3350,3350,3350,3350,145
|
|
20230725,133300,358062685,3355,3355,3355,3355,0
|
|
20230725,133200,358062685,3355,3355,3355,3355,0
|
|
20230725,133100,358062685,3355,3355,3355,3355,0
|
|
20230725,133000,358062685,3355,3355,3355,3355,0
|
|
20230725,132900,358062685,3355,3355,3355,3355,1
|
|
20230725,132800,358059330,3350,3350,3350,3350,100
|
|
20230725,132700,357724330,3355,3355,3355,3355,0
|
|
20230725,132600,357724330,3355,3355,3355,3355,1
|
|
20230725,132500,357720975,3350,3350,3350,3350,915
|
|
20230725,132400,354655725,3350,3350,3350,3350,0
|
|
20230725,132300,354655725,3350,3350,3350,3350,1
|
|
20230725,132200,354652375,3350,3350,3350,3350,0
|
|
20230725,132100,354652375,3350,3350,3350,3350,0
|
|
20230725,132000,354652375,3350,3345,3350,3345,38
|
|
20230725,131900,354525200,3350,3350,3350,3350,0
|
|
20230725,131800,354525200,3350,3350,3350,3350,50
|
|
20230725,131700,354357700,3345,3350,3350,3345,211
|
|
20230725,131600,353651850,3350,3350,3350,3350,0
|
|
20230725,131500,353651850,3350,3350,3350,3350,8
|
|
20230725,131400,353625050,3350,3350,3350,3350,0
|
|
20230725,131300,353625050,3350,3345,3350,3345,21
|
|
20230725,131200,353554800,3345,3345,3345,3345,0
|
|
20230725,131100,353554800,3345,3345,3345,3345,0
|
|
20230725,131000,353554800,3345,3345,3345,3345,350
|
|
20230725,130900,352384050,3345,3345,3345,3345,150
|
|
20230725,130800,351882300,3345,3345,3345,3345,45
|
|
20230725,130700,351731775,3345,3340,3345,3340,209
|
|
20230725,130600,351033170,3345,3345,3345,3345,0
|
|
20230725,130500,351033170,3345,3345,3345,3345,0
|
|
20230725,130400,351033170,3345,3340,3345,3340,501
|
|
20230725,130300,349359825,3340,3340,3340,3340,84
|
|
20230725,130200,349079265,3335,3340,3340,3335,644
|
|
20230725,130100,346931520,3340,3340,3340,3340,0
|
|
20230725,130000,346931520,3340,3340,3340,3340,0
|
|
20230725,125900,346931520,3340,3340,3340,3340,0
|
|
20230725,125800,346931520,3340,3340,3340,3340,0
|
|
20230725,125700,346931520,3340,3340,3340,3340,50
|
|
20230725,125600,346764520,3340,3340,3340,3340,0
|
|
20230725,125500,346764520,3340,3340,3340,3340,6
|
|
20230725,125400,346744480,3335,3335,3335,3335,0
|
|
20230725,125300,346744480,3335,3335,3335,3335,30
|
|
20230725,125200,346644430,3340,3340,3340,3340,0
|
|
20230725,125100,346644430,3340,3340,3340,3340,150
|
|
20230725,125000,346143430,3340,3340,3340,3340,30
|
|
20230725,124900,346043230,3340,3340,3340,3340,10
|
|
20230725,124800,346009830,3345,3345,3345,3345,0
|
|
20230725,124700,346009830,3345,3345,3345,3345,1
|
|
20230725,124600,346006485,3345,3340,3345,3340,15
|
|
20230725,124500,345956360,3340,3340,3340,3340,500
|
|
20230725,124400,344286360,3335,3335,3335,3335,0
|
|
20230725,124300,344286360,3335,3335,3335,3335,0
|
|
20230725,124200,344286360,3335,3335,3335,3335,0
|
|
20230725,124100,344286360,3335,3335,3335,3335,0
|
|
20230725,124000,344286360,3335,3335,3335,3335,0
|
|
20230725,123900,344286360,3335,3335,3335,3335,0
|
|
20230725,123800,344286360,3335,3335,3335,3335,0
|
|
20230725,123700,344286360,3335,3340,3340,3335,18834
|
|
20230725,123600,281387405,3340,3350,3350,3340,27696
|
|
20230725,123500,188881015,3355,3355,3355,3355,0
|
|
20230725,123400,188881015,3355,3355,3355,3355,0
|
|
20230725,123300,188881015,3355,3350,3355,3340,4991
|
|
20230725,123200,172184280,3350,3350,3350,3350,847
|
|
20230725,123100,169346830,3350,3355,3355,3350,4
|
|
20230725,123000,169333420,3350,3350,3350,3350,0
|
|
20230725,122900,169333420,3350,3355,3355,3350,3
|
|
20230725,122800,169323365,3355,3355,3355,3355,1
|
|
20230725,122700,169320010,3355,3355,3355,3355,0
|
|
20230725,122600,169320010,3355,3355,3355,3355,0
|
|
20230725,122500,169320010,3355,3355,3355,3355,10
|
|
20230725,122400,169286460,3350,3350,3350,3350,0
|
|
20230725,122300,169286460,3350,3350,3350,3350,0
|
|
20230725,122200,169286460,3350,3350,3350,3350,0
|
|
20230725,122100,169286460,3350,3350,3350,3350,0
|
|
20230725,122000,169286460,3350,3350,3350,3350,1
|
|
20230725,121900,169283110,3355,3355,3355,3355,1
|
|
20230725,121800,169279755,3355,3355,3355,3355,0
|
|
20230725,121700,169279755,3355,3355,3355,3355,115
|
|
20230725,121600,168893930,3350,3350,3350,3350,100
|
|
20230725,121500,168558930,3350,3350,3350,3350,50
|
|
20230725,121400,168391430,3350,3350,3350,3350,0
|
|
20230725,121300,168391430,3350,3350,3350,3350,0
|
|
20230725,121200,168391430,3350,3355,3355,3350,350
|
|
20230725,121100,167217680,3355,3355,3355,3355,16
|
|
20230725,121000,167164000,3355,3355,3355,3355,0
|
|
20230725,120900,167164000,3355,3355,3355,3355,2
|
|
20230725,120800,167157290,3355,3360,3360,3355,3
|
|
20230725,120700,167147215,3360,3360,3360,3360,0
|
|
20230725,120600,167147215,3360,3360,3360,3360,1
|
|
20230725,120500,167143855,3360,3360,3360,3360,0
|
|
20230725,120400,167143855,3360,3360,3360,3360,0
|
|
20230725,120300,167143855,3360,3360,3360,3360,0
|
|
20230725,120200,167143855,3360,3360,3360,3360,1
|
|
20230725,120100,167140495,3360,3360,3360,3360,61
|
|
20230725,120000,166935535,3360,3360,3360,3360,30
|
|
20230725,115900,166834735,3360,3360,3360,3360,0
|
|
20230725,115800,166834735,3360,3360,3360,3360,0
|
|
20230725,115700,166834735,3360,3360,3360,3360,0
|
|
20230725,115600,166834735,3360,3360,3360,3360,0
|
|
20230725,115500,166834735,3360,3360,3360,3360,0
|
|
20230725,115400,166834735,3360,3360,3360,3360,0
|
|
20230725,115300,166834735,3360,3360,3360,3360,0
|
|
20230725,115200,166834735,3360,3360,3360,3360,0
|
|
20230725,115100,166834735,3360,3360,3360,3360,0
|
|
20230725,115000,166834735,3360,3360,3360,3360,0
|
|
20230725,114900,166834735,3360,3360,3360,3360,0
|
|
20230725,114800,166834735,3360,3360,3360,3360,0
|
|
20230725,114700,166834735,3360,3360,3360,3360,0
|
|
20230725,114600,166834735,3360,3360,3360,3360,1
|
|
20230725,114500,166831375,3355,3350,3355,3345,770
|
|
20230725,114400,164250505,3345,3345,3345,3345,0
|
|
20230725,114300,164250505,3345,3345,3345,3345,1286
|
|
20230725,114200,159948835,3345,3345,3345,3345,3117
|
|
20230725,114100,149522470,3350,3345,3350,3345,1623
|
|
20230725,114000,144090420,3350,3345,3350,3345,83
|
|
20230725,113900,143812520,3350,3350,3350,3350,290
|
|
20230725,113800,142841020,3350,3350,3350,3350,0
|
|
20230725,113700,142841020,3350,3350,3350,3350,15
|
|
20230725,113600,142790770,3350,3350,3350,3350,6
|
|
20230725,113500,142770670,3350,3350,3350,3350,0
|
|
20230725,113400,142770670,3350,3350,3350,3350,0
|
|
20230725,113300,142770670,3350,3350,3350,3350,0
|
|
20230725,113200,142770670,3350,3350,3350,3350,1
|
|
20230725,113100,142767320,3355,3355,3355,3355,0
|
|
20230725,113000,142767320,3355,3355,3355,3355,5
|
|
20230725,112900,142750545,3350,3350,3350,3350,0
|
|
20230725,112800,142750545,3350,3350,3350,3350,700
|
|
20230725,112700,140405545,3355,3355,3355,3355,1
|
|
20230725,112600,140402190,3355,3355,3355,3355,0
|
|
20230725,112500,140402190,3355,3355,3355,3355,0
|
|
20230725,112400,140402190,3355,3355,3355,3355,1
|
|
20230725,112300,140398835,3355,3355,3355,3355,0
|
|
20230725,112200,140398835,3355,3355,3355,3355,2
|
|
20230725,112100,140392125,3355,3355,3355,3355,2
|
|
20230725,112000,140385415,3355,3355,3355,3355,0
|
|
20230725,111900,140385415,3355,3355,3355,3355,0
|
|
20230725,111800,140385415,3355,3355,3355,3355,0
|
|
20230725,111700,140385415,3355,3355,3355,3355,0
|
|
20230725,111600,140385415,3355,3355,3355,3355,0
|
|
20230725,111500,140385415,3355,3355,3355,3355,35
|
|
20230725,111400,140267990,3355,3350,3355,3350,550
|
|
20230725,111300,138425240,3350,3350,3350,3350,0
|
|
20230725,111200,138425240,3350,3350,3350,3350,800
|
|
20230725,111100,135745240,3350,3350,3350,3350,500
|
|
20230725,111000,134070240,3350,3350,3350,3350,21
|
|
20230725,110900,133999890,3355,3350,3355,3350,501
|
|
20230725,110800,132321535,3350,3350,3350,3350,800
|
|
20230725,110700,129641535,3350,3355,3355,3350,649
|
|
20230725,110600,127464390,3355,3355,3355,3355,0
|
|
20230725,110500,127464390,3355,3355,3355,3355,81
|
|
20230725,110400,127192635,3355,3355,3355,3355,0
|
|
20230725,110300,127192635,3355,3355,3355,3355,0
|
|
20230725,110200,127192635,3355,3355,3355,3355,0
|
|
20230725,110100,127192635,3355,3355,3355,3355,1
|
|
20230725,110000,127189280,3360,3360,3360,3360,30
|
|
20230725,105900,127088480,3360,3360,3360,3360,7
|
|
20230725,105800,127064960,3360,3360,3360,3360,100
|
|
20230725,105700,126728960,3360,3360,3360,3360,50
|
|
20230725,105600,126560960,3360,3360,3360,3360,0
|
|
20230725,105500,126560960,3360,3360,3360,3360,1
|
|
20230725,105400,126557600,3360,3360,3360,3360,100
|
|
20230725,105300,126221600,3360,3360,3360,3360,39
|
|
20230725,105200,126090560,3360,3360,3360,3360,27
|
|
20230725,105100,125999840,3360,3360,3360,3360,20
|
|
20230725,105000,125932640,3365,3365,3365,3365,1
|
|
20230725,104900,125929275,3365,3365,3365,3365,0
|
|
20230725,104800,125929275,3365,3365,3365,3365,89
|
|
20230725,104700,125629790,3360,3360,3360,3360,0
|
|
20230725,104600,125629790,3360,3360,3360,3360,0
|
|
20230725,104500,125629790,3360,3360,3360,3360,78
|
|
20230725,104400,125367710,3365,3360,3365,3360,120
|
|
20230725,104300,124964010,3350,3350,3350,3350,0
|
|
20230725,104200,124964010,3350,3350,3350,3350,0
|
|
20230725,104100,124964010,3350,3350,3350,3350,0
|
|
20230725,104000,124964010,3350,3350,3350,3350,0
|
|
20230725,103900,124964010,3350,3350,3350,3350,16
|
|
20230725,103800,124910410,3350,3355,3355,3350,6150
|
|
20230725,103700,104307190,3355,3360,3360,3355,302
|
|
20230725,103600,103293690,3360,3360,3360,3360,0
|
|
20230725,103500,103293690,3360,3360,3360,3360,0
|
|
20230725,103400,103293690,3360,3360,3360,3360,0
|
|
20230725,103300,103293690,3360,3360,3360,3360,0
|
|
20230725,103200,103293690,3360,3360,3360,3360,55
|
|
20230725,103100,103108890,3365,3365,3365,3365,0
|
|
20230725,103000,103108890,3365,3365,3365,3365,0
|
|
20230725,102900,103108890,3365,3365,3365,3365,26
|
|
20230725,102800,103021400,3365,3365,3365,3365,40
|
|
20230725,102700,102886800,3370,3370,3370,3370,0
|
|
20230725,102600,102886800,3370,3370,3370,3370,0
|
|
20230725,102500,102886800,3370,3370,3370,3370,0
|
|
20230725,102400,102886800,3370,3365,3370,3365,600
|
|
20230725,102300,100867145,3360,3360,3360,3360,20
|
|
20230725,102200,100799945,3360,3365,3365,3360,49
|
|
20230725,102100,100635260,3365,3365,3365,3365,17
|
|
20230725,102000,100578055,3365,3365,3365,3365,9
|
|
20230725,101900,100547770,3365,3365,3365,3365,0
|
|
20230725,101800,100547770,3365,3365,3365,3365,11
|
|
20230725,101700,100510755,3355,3355,3355,3355,0
|
|
20230725,101600,100510755,3355,3355,3355,3355,0
|
|
20230725,101500,100510755,3355,3355,3355,3355,0
|
|
20230725,101400,100510755,3355,3355,3355,3355,0
|
|
20230725,101300,100510755,3355,3355,3355,3355,0
|
|
20230725,101200,100510755,3355,3355,3355,3355,0
|
|
20230725,101100,100510755,3355,3355,3355,3355,0
|
|
20230725,101000,100510755,3355,3360,3360,3355,115
|
|
20230725,100900,100124575,3365,3360,3365,3360,342
|
|
20230725,100800,98975450,3365,3365,3365,3365,115
|
|
20230725,100700,98588475,3370,3370,3370,3370,15
|
|
20230725,100600,98537925,3370,3370,3370,3370,6
|
|
20230725,100500,98517705,3370,3370,3370,3370,17
|
|
20230725,100400,98460415,3365,3365,3365,3365,0
|
|
20230725,100300,98460415,3365,3365,3365,3365,0
|
|
20230725,100200,98460415,3365,3365,3365,3365,100
|
|
20230725,100100,98123915,3365,3365,3365,3365,0
|
|
20230725,100000,98123915,3365,3365,3365,3365,45
|
|
20230725,095900,97972490,3365,3365,3365,3365,36
|
|
20230725,095800,97851350,3370,3370,3370,3370,0
|
|
20230725,095700,97851350,3370,3370,3370,3370,1699
|
|
20230725,095600,92125720,3370,3370,3370,3370,311
|
|
20230725,095500,91077650,3370,3370,3370,3370,0
|
|
20230725,095400,91077650,3370,3365,3370,3360,259
|
|
20230725,095300,90207360,3360,3365,3365,3360,151
|
|
20230725,095200,89699805,3360,3360,3360,3360,0
|
|
20230725,095100,89699805,3360,3360,3360,3360,0
|
|
20230725,095000,89699805,3360,3365,3365,3360,292
|
|
20230725,094900,88717235,3370,3370,3370,3370,298
|
|
20230725,094800,87712975,3375,3375,3375,3375,0
|
|
20230725,094700,87712975,3375,3375,3375,3375,32
|
|
20230725,094600,87604975,3375,3375,3375,3375,0
|
|
20230725,094500,87604975,3375,3375,3375,3375,0
|
|
20230725,094400,87604975,3375,3375,3375,3375,41
|
|
20230725,094300,87466600,3375,3375,3375,3375,140
|
|
20230725,094200,86994100,3375,3375,3375,3375,31
|
|
20230725,094100,86889475,3370,3370,3370,3370,0
|
|
20230725,094000,86889475,3370,3370,3370,3370,0
|
|
20230725,093900,86889475,3370,3370,3370,3370,236
|
|
20230725,093800,86094155,3370,3370,3370,3370,13
|
|
20230725,093700,86050345,3370,3370,3370,3370,125
|
|
20230725,093600,85629095,3370,3370,3370,3370,1
|
|
20230725,093500,85625725,3370,3370,3370,3370,70
|
|
20230725,093400,85389825,3370,3370,3370,3370,1522
|
|
20230725,093300,80260685,3375,3375,3375,3375,2
|
|
20230725,093200,80253935,3375,3375,3375,3375,1
|
|
20230725,093100,80250560,3375,3375,3375,3375,0
|
|
20230725,093000,80250560,3375,3375,3375,3375,52
|
|
20230725,092900,80075060,3370,3370,3370,3370,10
|
|
20230725,092800,80041360,3375,3375,3375,3375,0
|
|
20230725,092700,80041360,3375,3375,3375,3375,3
|
|
20230725,092600,80031235,3375,3375,3375,3375,3
|
|
20230725,092500,80021110,3375,3375,3375,3375,50
|
|
20230725,092400,79852360,3375,3375,3375,3375,0
|
|
20230725,092300,79852360,3375,3375,3375,3375,0
|
|
20230725,092200,79852360,3375,3375,3375,3375,20
|
|
20230725,092100,79784860,3375,3375,3375,3375,0
|
|
20230725,092000,79784860,3375,3375,3375,3375,132
|
|
20230725,091900,79339360,3375,3375,3375,3375,10
|
|
20230725,091800,79305610,3380,3380,3380,3380,2
|
|
20230725,091700,79298850,3380,3380,3380,3380,0
|
|
20230725,091600,79298850,3380,3385,3385,3380,42
|
|
20230725,091500,79156865,3385,3385,3385,3385,51
|
|
20230725,091400,78984230,3390,3390,3390,3390,1
|
|
20230725,091300,78980840,3390,3390,3390,3390,11
|
|
20230725,091200,78943550,3370,3370,3370,3370,0
|
|
20230725,091100,78943550,3370,3375,3375,3370,1224
|
|
20230725,091000,74815090,3375,3375,3375,3375,27
|
|
20230725,090900,74723965,3380,3390,3390,3380,208
|
|
20230725,090800,74020875,3390,3390,3390,3390,201
|
|
20230725,090700,73339485,3375,3375,3375,3375,0
|
|
20230725,090600,73339485,3375,3415,3415,3375,1389
|
|
20230725,090500,68620460,3430,3380,3450,3380,10502
|
|
20230725,090400,32627070,3375,3375,3375,3375,0
|
|
20230725,090300,32627070,3375,3375,3375,3375,530
|
|
20230725,090200,30838320,3375,3370,3375,3370,390
|
|
20230725,090100,29523710,3370,3370,3370,3370,50
|
|
20230725,090000,29355210,3375,3345,3375,3345,8775
|