578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183500,195640955,3360,3360,3360,3360,832
|
|
20230725,183400,195640955,3360,3360,3360,3360,0
|
|
20230725,183300,195640955,3360,3360,3360,3360,0
|
|
20230725,183200,195640955,3360,3360,3360,3360,0
|
|
20230725,183100,195640955,3360,3360,3360,3360,0
|
|
20230725,183000,195640955,3360,3360,3360,3360,0
|
|
20230725,182900,195640955,3360,3360,3360,3360,0
|
|
20230725,182800,195640955,3360,3360,3360,3360,0
|
|
20230725,182700,195640955,3360,3360,3360,3360,0
|
|
20230725,182600,195640955,3360,3360,3360,3360,0
|
|
20230725,182500,195640955,3360,3360,3360,3360,0
|
|
20230725,182400,195640955,3360,3360,3360,3360,0
|
|
20230725,182300,195640955,3360,3360,3360,3360,0
|
|
20230725,182200,195640955,3360,3360,3360,3360,0
|
|
20230725,182100,195640955,3360,3360,3360,3360,0
|
|
20230725,182000,195640955,3360,3360,3360,3360,0
|
|
20230725,181900,195640955,3360,3360,3360,3360,0
|
|
20230725,181800,195640955,3360,3360,3360,3360,0
|
|
20230725,181700,195640955,3360,3360,3360,3360,0
|
|
20230725,181600,195640955,3360,3360,3360,3360,0
|
|
20230725,181500,195640955,3360,3360,3360,3360,0
|
|
20230725,181400,195640955,3360,3360,3360,3360,0
|
|
20230725,181300,195640955,3360,3360,3360,3360,0
|
|
20230725,181200,195640955,3360,3360,3360,3360,0
|
|
20230725,181100,195640955,3360,3360,3360,3360,0
|
|
20230725,181000,195640955,3360,3360,3360,3360,0
|
|
20230725,180900,195640955,3360,3360,3360,3360,0
|
|
20230725,180800,195640955,3360,3360,3360,3360,0
|
|
20230725,180700,195640955,3360,3360,3360,3360,0
|
|
20230725,180600,195640955,3360,3360,3360,3360,0
|
|
20230725,180500,195640955,3360,3360,3360,3360,832
|
|
20230725,180400,195640955,3360,3360,3360,3360,0
|
|
20230725,180300,195640955,3360,3360,3360,3360,0
|
|
20230725,180200,195640955,3360,3360,3360,3360,0
|
|
20230725,180100,195640955,3360,3360,3360,3360,0
|
|
20230725,180000,195640955,3360,3360,3360,3360,0
|
|
20230725,175900,195640955,3360,3360,3360,3360,0
|
|
20230725,175800,195640955,3360,3360,3360,3360,0
|
|
20230725,175700,195640955,3360,3360,3360,3360,0
|
|
20230725,175600,195640955,3360,3360,3360,3360,0
|
|
20230725,175500,195640955,3360,3360,3360,3360,0
|
|
20230725,175400,195640955,3360,3360,3360,3360,0
|
|
20230725,175300,195640955,3360,3360,3360,3360,0
|
|
20230725,175200,195640955,3360,3360,3360,3360,0
|
|
20230725,175100,195640955,3360,3360,3360,3360,0
|
|
20230725,175000,195640955,3360,3360,3360,3360,0
|
|
20230725,174900,195640955,3360,3360,3360,3360,0
|
|
20230725,174800,195640955,3360,3360,3360,3360,0
|
|
20230725,174700,195640955,3360,3360,3360,3360,0
|
|
20230725,174600,195640955,3360,3360,3360,3360,0
|
|
20230725,174500,195640955,3360,3360,3360,3360,0
|
|
20230725,174400,195640955,3360,3360,3360,3360,0
|
|
20230725,174300,195640955,3360,3360,3360,3360,0
|
|
20230725,174200,195640955,3360,3360,3360,3360,0
|
|
20230725,174100,195640955,3360,3360,3360,3360,0
|
|
20230725,174000,195640955,3360,3360,3360,3360,0
|
|
20230725,173900,195640955,3360,3360,3360,3360,0
|
|
20230725,173800,195640955,3360,3360,3360,3360,0
|
|
20230725,173700,195640955,3360,3360,3360,3360,0
|
|
20230725,173600,195640955,3360,3360,3360,3360,0
|
|
20230725,173500,195640955,3360,3360,3360,3360,832
|
|
20230725,173400,195640955,3360,3360,3360,3360,0
|
|
20230725,173300,195640955,3360,3360,3360,3360,0
|
|
20230725,173200,195640955,3360,3360,3360,3360,0
|
|
20230725,173100,195640955,3360,3360,3360,3360,0
|
|
20230725,173000,195640955,3360,3360,3360,3360,0
|
|
20230725,172900,195640955,3360,3360,3360,3360,0
|
|
20230725,172800,195640955,3360,3360,3360,3360,0
|
|
20230725,172700,195640955,3360,3360,3360,3360,0
|
|
20230725,172600,195640955,3360,3360,3360,3360,0
|
|
20230725,172500,195640955,3360,3360,3360,3360,0
|
|
20230725,172400,195640955,3360,3360,3360,3360,0
|
|
20230725,172300,195640955,3360,3360,3360,3360,0
|
|
20230725,172200,195640955,3360,3360,3360,3360,0
|
|
20230725,172100,195640955,3360,3360,3360,3360,0
|
|
20230725,172000,195640955,3360,3360,3360,3360,0
|
|
20230725,171900,195640955,3360,3360,3360,3360,0
|
|
20230725,171800,195640955,3360,3360,3360,3360,0
|
|
20230725,171700,195640955,3360,3360,3360,3360,0
|
|
20230725,171600,195640955,3360,3360,3360,3360,0
|
|
20230725,171500,195640955,3360,3360,3360,3360,0
|
|
20230725,171400,195640955,3360,3360,3360,3360,0
|
|
20230725,171300,195640955,3360,3360,3360,3360,0
|
|
20230725,171200,195640955,3360,3360,3360,3360,0
|
|
20230725,171100,195640955,3360,3360,3360,3360,0
|
|
20230725,171000,195640955,3360,3360,3360,3360,0
|
|
20230725,170900,195640955,3360,3360,3360,3360,0
|
|
20230725,170800,195640955,3360,3360,3360,3360,0
|
|
20230725,170700,195640955,3360,3360,3360,3360,0
|
|
20230725,170600,195640955,3360,3360,3360,3360,0
|
|
20230725,170500,195640955,3360,3360,3360,3360,832
|
|
20230725,170400,195640955,3360,3360,3360,3360,0
|
|
20230725,170300,195640955,3360,3360,3360,3360,0
|
|
20230725,170200,195640955,3360,3360,3360,3360,0
|
|
20230725,170100,195640955,3360,3360,3360,3360,0
|
|
20230725,170000,195640955,3360,3360,3360,3360,0
|
|
20230725,165900,195640955,3360,3360,3360,3360,0
|
|
20230725,165800,195640955,3360,3360,3360,3360,0
|
|
20230725,165700,195640955,3360,3360,3360,3360,0
|
|
20230725,165600,195640955,3360,3360,3360,3360,0
|
|
20230725,165500,195640955,3360,3360,3360,3360,0
|
|
20230725,165400,195640955,3360,3360,3360,3360,0
|
|
20230725,165300,195640955,3360,3360,3360,3360,0
|
|
20230725,165200,195640955,3360,3360,3360,3360,0
|
|
20230725,165100,195640955,3360,3360,3360,3360,0
|
|
20230725,165000,195640955,3360,3360,3360,3360,0
|
|
20230725,164900,195640955,3360,3360,3360,3360,0
|
|
20230725,164800,195640955,3360,3360,3360,3360,0
|
|
20230725,164700,195640955,3360,3360,3360,3360,0
|
|
20230725,164600,195640955,3360,3360,3360,3360,0
|
|
20230725,164500,195640955,3360,3360,3360,3360,0
|
|
20230725,164400,195640955,3360,3360,3360,3360,0
|
|
20230725,164300,195640955,3360,3360,3360,3360,0
|
|
20230725,164200,195640955,3360,3360,3360,3360,0
|
|
20230725,164100,195640955,3360,3360,3360,3360,0
|
|
20230725,164000,195640955,3360,3360,3360,3360,0
|
|
20230725,163900,195640955,3360,3360,3360,3360,0
|
|
20230725,163800,195640955,3360,3360,3360,3360,0
|
|
20230725,163700,195640955,3360,3360,3360,3360,0
|
|
20230725,163600,195640955,3360,3360,3360,3360,0
|
|
20230725,163500,195640955,3360,3360,3360,3360,832
|
|
20230725,163400,195640955,3360,3360,3360,3360,0
|
|
20230725,163300,195640955,3360,3360,3360,3360,0
|
|
20230725,163200,195640955,3360,3360,3360,3360,0
|
|
20230725,163100,195640955,3360,3360,3360,3360,0
|
|
20230725,163000,195640955,3360,3360,3360,3360,0
|
|
20230725,162900,195640955,3360,3360,3360,3360,0
|
|
20230725,162800,195640955,3360,3360,3360,3360,0
|
|
20230725,162700,195640955,3360,3360,3360,3360,0
|
|
20230725,162600,195640955,3360,3360,3360,3360,0
|
|
20230725,162500,195640955,3360,3360,3360,3360,0
|
|
20230725,162400,195640955,3360,3360,3360,3360,0
|
|
20230725,162300,195640955,3360,3360,3360,3360,0
|
|
20230725,162200,195640955,3360,3360,3360,3360,0
|
|
20230725,162100,195640955,3360,3360,3360,3360,0
|
|
20230725,162000,195640955,3360,3360,3360,3360,0
|
|
20230725,161900,195640955,3360,3360,3360,3360,0
|
|
20230725,161800,195640955,3360,3360,3360,3360,0
|
|
20230725,161700,195640955,3360,3360,3360,3360,0
|
|
20230725,161600,195640955,3360,3360,3360,3360,0
|
|
20230725,161500,195640955,3360,3360,3360,3360,0
|
|
20230725,161400,195640955,3360,3360,3360,3360,0
|
|
20230725,161300,195640955,3360,3360,3360,3360,0
|
|
20230725,161200,195640955,3360,3360,3360,3360,0
|
|
20230725,161100,195640955,3360,3360,3360,3360,0
|
|
20230725,161000,195640955,3360,3360,3360,3360,0
|
|
20230725,160900,195640955,3360,3360,3360,3360,0
|
|
20230725,160800,195640955,3360,3360,3360,3360,0
|
|
20230725,160700,195640955,3360,3360,3360,3360,0
|
|
20230725,160600,195640955,3360,3360,3360,3360,0
|
|
20230725,160500,195640955,3360,3360,3360,3360,832
|
|
20230725,160400,195640955,3360,3360,3360,3360,0
|
|
20230725,160300,195640955,3360,3360,3360,3360,0
|
|
20230725,160200,195640955,3360,3360,3360,3360,0
|
|
20230725,160100,195640955,3360,3360,3360,3360,0
|
|
20230725,160000,195640955,3360,3360,3360,3360,0
|
|
20230725,155900,195640955,3360,3360,3360,3360,0
|
|
20230725,155800,195640955,3360,3360,3360,3360,0
|
|
20230725,155700,195640955,3360,3360,3360,3360,0
|
|
20230725,155600,195640955,3360,3360,3360,3360,0
|
|
20230725,155500,195640955,3360,3360,3360,3360,0
|
|
20230725,155400,195640955,3360,3360,3360,3360,0
|
|
20230725,155300,195640955,3360,3360,3360,3360,0
|
|
20230725,155200,195640955,3360,3360,3360,3360,0
|
|
20230725,155100,195640955,3360,3360,3360,3360,0
|
|
20230725,155000,195640955,3360,3360,3360,3360,0
|
|
20230725,154900,195640955,3360,3360,3360,3360,0
|
|
20230725,154800,195640955,3360,3360,3360,3360,0
|
|
20230725,154700,195640955,3360,3360,3360,3360,0
|
|
20230725,154600,195640955,3360,3360,3360,3360,0
|
|
20230725,154500,195640955,3360,3360,3360,3360,0
|
|
20230725,154400,195640955,3360,3360,3360,3360,0
|
|
20230725,154300,195640955,3360,3360,3360,3360,0
|
|
20230725,154200,195640955,3360,3360,3360,3360,0
|
|
20230725,154100,195640955,3360,3360,3360,3360,0
|
|
20230725,154000,195640955,3360,3360,3360,3360,0
|
|
20230725,153900,195640955,3360,3360,3360,3360,0
|
|
20230725,153800,195640955,3360,3360,3360,3360,0
|
|
20230725,153700,195640955,3360,3360,3360,3360,0
|
|
20230725,153600,195640955,3360,3360,3360,3360,0
|
|
20230725,153500,195640955,3360,3360,3360,3360,832
|
|
20230725,153400,195640955,3360,3360,3360,3360,0
|
|
20230725,153300,195640955,3360,3360,3360,3360,0
|
|
20230725,153200,195640955,3360,3360,3360,3360,0
|
|
20230725,153100,195640955,3360,3360,3360,3360,0
|
|
20230725,153000,195640955,3360,3360,3360,3360,832
|
|
20230725,152900,192845435,3380,3380,3380,3380,0
|
|
20230725,152800,192845435,3380,3380,3380,3380,0
|
|
20230725,152700,192845435,3380,3380,3380,3380,0
|
|
20230725,152600,192845435,3380,3380,3380,3380,0
|
|
20230725,152500,192845435,3380,3380,3380,3380,0
|
|
20230725,152400,192845435,3380,3380,3380,3380,0
|
|
20230725,152300,192845435,3380,3380,3380,3380,0
|
|
20230725,152200,192845435,3380,3380,3380,3380,0
|
|
20230725,152100,192845435,3380,3380,3380,3380,0
|
|
20230725,152000,192845435,3380,3380,3380,3380,0
|
|
20230725,151900,192845435,3380,3405,3405,3380,73
|
|
20230725,151800,192597160,3405,3405,3405,3405,45
|
|
20230725,151700,192443935,3405,3400,3405,3400,300
|
|
20230725,151600,191423420,3395,3400,3405,3395,23
|
|
20230725,151500,191345225,3405,3395,3405,3395,367
|
|
20230725,151400,190098040,3395,3390,3395,3390,5
|
|
20230725,151300,190081075,3395,3365,3395,3365,302
|
|
20230725,151200,189058875,3360,3360,3360,3360,331
|
|
20230725,151100,187946715,3365,3365,3365,3365,0
|
|
20230725,151000,187946715,3365,3365,3365,3365,0
|
|
20230725,150900,187946715,3365,3365,3365,3365,0
|
|
20230725,150800,187946715,3365,3365,3365,3365,0
|
|
20230725,150700,187946715,3365,3365,3365,3365,0
|
|
20230725,150600,187946715,3365,3365,3365,3365,48
|
|
20230725,150500,187785195,3370,3370,3370,3370,3
|
|
20230725,150400,187775085,3370,3370,3370,3370,0
|
|
20230725,150300,187775085,3370,3370,3370,3370,3
|
|
20230725,150200,187764975,3370,3370,3370,3370,2
|
|
20230725,150100,187758235,3375,3375,3375,3375,1
|
|
20230725,150000,187754860,3365,3365,3365,3365,142
|
|
20230725,145900,187277030,3365,3365,3365,3365,0
|
|
20230725,145800,187277030,3365,3365,3365,3365,0
|
|
20230725,145700,187277030,3365,3365,3365,3365,0
|
|
20230725,145600,187277030,3365,3365,3365,3365,0
|
|
20230725,145500,187277030,3365,3365,3365,3365,0
|
|
20230725,145400,187277030,3365,3365,3365,3365,0
|
|
20230725,145300,187277030,3365,3365,3365,3365,0
|
|
20230725,145200,187277030,3365,3365,3365,3365,0
|
|
20230725,145100,187277030,3365,3365,3365,3365,0
|
|
20230725,145000,187277030,3365,3365,3365,3365,0
|
|
20230725,144900,187277030,3365,3370,3370,3365,3
|
|
20230725,144800,187266925,3375,3370,3400,3370,304
|
|
20230725,144700,186237225,3350,3350,3350,3350,0
|
|
20230725,144600,186237225,3350,3350,3350,3350,0
|
|
20230725,144500,186237225,3350,3350,3350,3350,0
|
|
20230725,144400,186237225,3350,3350,3350,3350,0
|
|
20230725,144300,186237225,3350,3350,3350,3350,0
|
|
20230725,144200,186237225,3350,3350,3350,3350,0
|
|
20230725,144100,186237225,3350,3350,3350,3350,0
|
|
20230725,144000,186237225,3350,3365,3365,3350,200
|
|
20230725,143900,185566550,3395,3395,3395,3395,0
|
|
20230725,143800,185566550,3395,3395,3395,3395,0
|
|
20230725,143700,185566550,3395,3395,3395,3395,0
|
|
20230725,143600,185566550,3395,3395,3395,3395,0
|
|
20230725,143500,185566550,3395,3395,3395,3395,0
|
|
20230725,143400,185566550,3395,3395,3395,3395,0
|
|
20230725,143300,185566550,3395,3395,3395,3395,0
|
|
20230725,143200,185566550,3395,3395,3395,3395,0
|
|
20230725,143100,185566550,3395,3395,3395,3395,0
|
|
20230725,143000,185566550,3395,3395,3395,3395,0
|
|
20230725,142900,185566550,3395,3395,3395,3395,0
|
|
20230725,142800,185566550,3395,3395,3395,3395,0
|
|
20230725,142700,185566550,3395,3395,3395,3395,0
|
|
20230725,142600,185566550,3395,3395,3395,3395,0
|
|
20230725,142500,185566550,3395,3395,3395,3395,0
|
|
20230725,142400,185566550,3395,3395,3395,3395,0
|
|
20230725,142300,185566550,3395,3395,3395,3395,0
|
|
20230725,142200,185566550,3395,3390,3395,3390,119
|
|
20230725,142100,185162695,3380,3380,3380,3380,2
|
|
20230725,142000,185155935,3395,3395,3395,3350,938
|
|
20230725,141900,182003850,3385,3385,3385,3385,29
|
|
20230725,141800,181905685,3395,3395,3395,3395,0
|
|
20230725,141700,181905685,3395,3380,3400,3380,383
|
|
20230725,141600,180610395,3355,3355,3355,3355,0
|
|
20230725,141500,180610395,3355,3360,3360,3355,200
|
|
20230725,141400,179939160,3375,3370,3375,3370,598
|
|
20230725,141300,177921135,3360,3360,3360,3360,0
|
|
20230725,141200,177921135,3360,3365,3365,3360,580
|
|
20230725,141100,175971670,3365,3365,3365,3365,0
|
|
20230725,141000,175971670,3365,3365,3365,3365,0
|
|
20230725,140900,175971670,3365,3365,3365,3365,0
|
|
20230725,140800,175971670,3365,3365,3365,3365,0
|
|
20230725,140700,175971670,3365,3365,3365,3365,0
|
|
20230725,140600,175971670,3365,3365,3365,3365,0
|
|
20230725,140500,175971670,3365,3365,3365,3365,0
|
|
20230725,140400,175971670,3365,3365,3365,3365,0
|
|
20230725,140300,175971670,3365,3365,3365,3365,0
|
|
20230725,140200,175971670,3365,3365,3365,3365,0
|
|
20230725,140100,175971670,3365,3370,3370,3365,209
|
|
20230725,140000,175268335,3375,3375,3375,3375,10
|
|
20230725,135900,175234585,3380,3380,3380,3380,0
|
|
20230725,135800,175234585,3380,3380,3380,3380,0
|
|
20230725,135700,175234585,3380,3380,3380,3380,0
|
|
20230725,135600,175234585,3380,3380,3380,3380,0
|
|
20230725,135500,175234585,3380,3380,3380,3380,0
|
|
20230725,135400,175234585,3380,3385,3385,3380,131
|
|
20230725,135300,174791310,3385,3375,3385,3375,215
|
|
20230725,135200,174065435,3375,3375,3375,3375,30
|
|
20230725,135100,173964185,3360,3360,3360,3360,0
|
|
20230725,135000,173964185,3360,3360,3360,3360,0
|
|
20230725,134900,173964185,3360,3380,3380,3360,32
|
|
20230725,134800,173856625,3360,3360,3360,3360,0
|
|
20230725,134700,173856625,3360,3370,3370,3360,95
|
|
20230725,134600,173537380,3385,3380,3385,3380,130
|
|
20230725,134500,173097930,3375,3375,3375,3375,0
|
|
20230725,134400,173097930,3375,3390,3400,3375,40
|
|
20230725,134300,172962135,3390,3380,3390,3360,2738
|
|
20230725,134200,163749495,3385,3385,3385,3385,0
|
|
20230725,134100,163749495,3385,3385,3385,3385,0
|
|
20230725,134000,163749495,3385,3385,3385,3385,0
|
|
20230725,133900,163749495,3385,3385,3385,3385,0
|
|
20230725,133800,163749495,3385,3385,3385,3385,0
|
|
20230725,133700,163749495,3385,3385,3385,3385,0
|
|
20230725,133600,163749495,3385,3380,3385,3380,11
|
|
20230725,133500,163712305,3380,3380,3380,3380,0
|
|
20230725,133400,163712305,3380,3380,3380,3380,11
|
|
20230725,133300,163675125,3370,3370,3370,3370,0
|
|
20230725,133200,163675125,3370,3370,3370,3370,0
|
|
20230725,133100,163675125,3370,3370,3370,3370,0
|
|
20230725,133000,163675125,3370,3385,3385,3370,3620
|
|
20230725,132900,151456870,3385,3385,3385,3385,0
|
|
20230725,132800,151456870,3385,3390,3390,3385,15
|
|
20230725,132700,151406065,3415,3415,3415,3415,0
|
|
20230725,132600,151406065,3415,3415,3415,3415,0
|
|
20230725,132500,151406065,3415,3415,3415,3415,0
|
|
20230725,132400,151406065,3415,3385,3415,3385,716
|
|
20230725,132300,148970560,3380,3385,3385,3380,31
|
|
20230725,132200,148865675,3410,3410,3410,3410,0
|
|
20230725,132100,148865675,3410,3410,3410,3410,0
|
|
20230725,132000,148865675,3410,3410,3410,3410,0
|
|
20230725,131900,148865675,3410,3410,3410,3410,0
|
|
20230725,131800,148865675,3410,3410,3410,3410,0
|
|
20230725,131700,148865675,3410,3410,3410,3410,0
|
|
20230725,131600,148865675,3410,3385,3410,3385,230
|
|
20230725,131500,148085580,3385,3385,3385,3385,361
|
|
20230725,131400,146863595,3385,3385,3385,3385,0
|
|
20230725,131300,146863595,3385,3385,3385,3385,0
|
|
20230725,131200,146863595,3385,3385,3385,3385,0
|
|
20230725,131100,146863595,3385,3385,3385,3385,0
|
|
20230725,131000,146863595,3385,3385,3385,3385,0
|
|
20230725,130900,146863595,3385,3385,3385,3385,0
|
|
20230725,130800,146863595,3385,3385,3385,3385,151
|
|
20230725,130700,146352460,3400,3400,3400,3400,0
|
|
20230725,130600,146352460,3400,3400,3400,3400,0
|
|
20230725,130500,146352460,3400,3400,3400,3400,0
|
|
20230725,130400,146352460,3400,3400,3400,3400,10
|
|
20230725,130300,146318460,3405,3405,3405,3405,60
|
|
20230725,130200,146114160,3410,3410,3410,3410,0
|
|
20230725,130100,146114160,3410,3410,3410,3410,0
|
|
20230725,130000,146114160,3410,3410,3410,3410,0
|
|
20230725,125900,146114160,3410,3395,3410,3395,211
|
|
20230725,125800,145396675,3405,3405,3405,3405,30
|
|
20230725,125700,145294525,3410,3410,3410,3410,0
|
|
20230725,125600,145294525,3410,3410,3410,3410,0
|
|
20230725,125500,145294525,3410,3395,3410,3395,263
|
|
20230725,125400,144400780,3400,3400,3400,3400,0
|
|
20230725,125300,144400780,3400,3400,3400,3400,0
|
|
20230725,125200,144400780,3400,3400,3400,3400,0
|
|
20230725,125100,144400780,3400,3380,3400,3380,29
|
|
20230725,125000,144302360,3385,3385,3385,3385,100
|
|
20230725,124900,143963860,3400,3400,3400,3400,0
|
|
20230725,124800,143963860,3400,3400,3400,3400,0
|
|
20230725,124700,143963860,3400,3400,3400,3400,0
|
|
20230725,124600,143963860,3400,3400,3400,3400,176
|
|
20230725,124500,143365460,3405,3405,3405,3405,0
|
|
20230725,124400,143365460,3405,3405,3405,3405,0
|
|
20230725,124300,143365460,3405,3405,3405,3405,0
|
|
20230725,124200,143365460,3405,3405,3405,3405,146
|
|
20230725,124100,142868330,3390,3390,3390,3390,0
|
|
20230725,124000,142868330,3390,3390,3390,3390,0
|
|
20230725,123900,142868330,3390,3390,3390,3390,0
|
|
20230725,123800,142868330,3390,3390,3390,3390,0
|
|
20230725,123700,142868330,3390,3390,3390,3390,1
|
|
20230725,123600,142864940,3395,3395,3395,3395,0
|
|
20230725,123500,142864940,3395,3390,3395,3390,14
|
|
20230725,123400,142817455,3380,3380,3380,3380,0
|
|
20230725,123300,142817455,3380,3380,3380,3380,207
|
|
20230725,123200,142117795,3380,3380,3380,3380,0
|
|
20230725,123100,142117795,3380,3380,3380,3380,0
|
|
20230725,123000,142117795,3380,3380,3380,3380,0
|
|
20230725,122900,142117795,3380,3380,3380,3380,0
|
|
20230725,122800,142117795,3380,3380,3380,3380,0
|
|
20230725,122700,142117795,3380,3380,3380,3380,50
|
|
20230725,122600,141948795,3385,3385,3385,3385,0
|
|
20230725,122500,141948795,3385,3385,3385,3385,0
|
|
20230725,122400,141948795,3385,3385,3385,3385,0
|
|
20230725,122300,141948795,3385,3385,3385,3385,0
|
|
20230725,122200,141948795,3385,3385,3385,3385,0
|
|
20230725,122100,141948795,3385,3385,3385,3385,0
|
|
20230725,122000,141948795,3385,3385,3385,3385,955
|
|
20230725,121900,138716120,3385,3390,3390,3385,1399
|
|
20230725,121800,133980500,3390,3390,3390,3390,0
|
|
20230725,121700,133980500,3390,3390,3390,3390,0
|
|
20230725,121600,133980500,3390,3390,3390,3390,0
|
|
20230725,121500,133980500,3390,3390,3390,3390,0
|
|
20230725,121400,133980500,3390,3390,3390,3390,0
|
|
20230725,121300,133980500,3390,3390,3390,3390,0
|
|
20230725,121200,133980500,3390,3390,3390,3390,0
|
|
20230725,121100,133980500,3390,3390,3390,3390,0
|
|
20230725,121000,133980500,3390,3390,3390,3390,0
|
|
20230725,120900,133980500,3390,3390,3390,3390,0
|
|
20230725,120800,133980500,3390,3390,3390,3390,0
|
|
20230725,120700,133980500,3390,3390,3390,3390,0
|
|
20230725,120600,133980500,3390,3390,3390,3390,0
|
|
20230725,120500,133980500,3390,3390,3390,3390,0
|
|
20230725,120400,133980500,3390,3390,3390,3390,0
|
|
20230725,120300,133980500,3390,3390,3390,3390,0
|
|
20230725,120200,133980500,3390,3390,3390,3390,0
|
|
20230725,120100,133980500,3390,3390,3390,3390,0
|
|
20230725,120000,133980500,3390,3390,3390,3390,0
|
|
20230725,115900,133980500,3390,3390,3390,3390,0
|
|
20230725,115800,133980500,3390,3390,3390,3390,0
|
|
20230725,115700,133980500,3390,3390,3390,3390,0
|
|
20230725,115600,133980500,3390,3390,3390,3390,0
|
|
20230725,115500,133980500,3390,3390,3390,3390,0
|
|
20230725,115400,133980500,3390,3390,3390,3390,0
|
|
20230725,115300,133980500,3390,3390,3390,3390,0
|
|
20230725,115200,133980500,3390,3390,3390,3390,0
|
|
20230725,115100,133980500,3390,3390,3390,3390,0
|
|
20230725,115000,133980500,3390,3390,3415,3390,51
|
|
20230725,114900,133807340,3380,3380,3380,3380,0
|
|
20230725,114800,133807340,3380,3380,3380,3380,0
|
|
20230725,114700,133807340,3380,3380,3380,3380,0
|
|
20230725,114600,133807340,3380,3380,3380,3380,0
|
|
20230725,114500,133807340,3380,3380,3380,3380,0
|
|
20230725,114400,133807340,3380,3380,3380,3380,200
|
|
20230725,114300,133131340,3380,3380,3380,3380,0
|
|
20230725,114200,133131340,3380,3380,3380,3380,0
|
|
20230725,114100,133131340,3380,3380,3380,3380,0
|
|
20230725,114000,133131340,3380,3395,3395,3380,15
|
|
20230725,113900,133080565,3395,3385,3400,3385,530
|
|
20230725,113800,131282410,3390,3390,3390,3390,0
|
|
20230725,113700,131282410,3390,3390,3390,3390,0
|
|
20230725,113600,131282410,3390,3390,3390,3390,0
|
|
20230725,113500,131282410,3390,3390,3390,3390,0
|
|
20230725,113400,131282410,3390,3380,3390,3380,42
|
|
20230725,113300,131140405,3385,3390,3390,3385,4
|
|
20230725,113200,131126860,3385,3380,3385,3380,667
|
|
20230725,113100,128872315,3380,3375,3380,3375,109
|
|
20230725,113000,128503940,3380,3380,3380,3380,10
|
|
20230725,112900,128470140,3380,3380,3380,3380,500
|
|
20230725,112800,126780140,3375,3375,3375,3375,0
|
|
20230725,112700,126780140,3375,3375,3375,3375,0
|
|
20230725,112600,126780140,3375,3375,3375,3375,9
|
|
20230725,112500,126749765,3375,3375,3375,3375,7
|
|
20230725,112400,126726140,3375,3375,3375,3375,7
|
|
20230725,112300,126702515,3375,3375,3375,3375,0
|
|
20230725,112200,126702515,3375,3375,3375,3375,0
|
|
20230725,112100,126702515,3375,3380,3380,3375,771
|
|
20230725,112000,124099095,3380,3380,3380,3380,0
|
|
20230725,111900,124099095,3380,3380,3380,3380,0
|
|
20230725,111800,124099095,3380,3380,3380,3380,0
|
|
20230725,111700,124099095,3380,3380,3380,3380,141
|
|
20230725,111600,123622515,3380,3380,3380,3380,202
|
|
20230725,111500,122939755,3380,3380,3380,3380,0
|
|
20230725,111400,122939755,3380,3380,3380,3380,0
|
|
20230725,111300,122939755,3380,3380,3380,3380,18
|
|
20230725,111200,122878915,3385,3385,3385,3385,8
|
|
20230725,111100,122851835,3385,3385,3385,3385,145
|
|
20230725,111000,122361010,3385,3385,3385,3385,0
|
|
20230725,110900,122361010,3385,3380,3385,3380,16
|
|
20230725,110800,122306870,3380,3380,3380,3380,0
|
|
20230725,110700,122306870,3380,3380,3380,3380,11
|
|
20230725,110600,122269690,3385,3385,3385,3385,60
|
|
20230725,110500,122066590,3380,3380,3380,3380,0
|
|
20230725,110400,122066590,3380,3380,3380,3380,70
|
|
20230725,110300,121829990,3380,3380,3380,3380,5
|
|
20230725,110200,121813090,3380,3380,3380,3380,0
|
|
20230725,110100,121813090,3380,3380,3380,3380,0
|
|
20230725,110000,121813090,3380,3380,3380,3380,0
|
|
20230725,105900,121813090,3380,3380,3380,3380,378
|
|
20230725,105800,120535450,3375,3375,3375,3375,9
|
|
20230725,105700,120505075,3375,3375,3375,3375,80
|
|
20230725,105600,120235075,3380,3380,3380,3380,3
|
|
20230725,105500,120224935,3380,3380,3380,3380,0
|
|
20230725,105400,120224935,3380,3380,3380,3380,100
|
|
20230725,105300,119886935,3375,3375,3375,3375,9
|
|
20230725,105200,119856560,3375,3375,3375,3375,0
|
|
20230725,105100,119856560,3375,3375,3375,3375,0
|
|
20230725,105000,119856560,3375,3375,3375,3375,0
|
|
20230725,104900,119856560,3375,3375,3375,3375,0
|
|
20230725,104800,119856560,3375,3375,3375,3375,0
|
|
20230725,104700,119856560,3375,3375,3375,3375,200
|
|
20230725,104600,119181560,3375,3375,3375,3375,560
|
|
20230725,104500,117291560,3380,3380,3380,3380,0
|
|
20230725,104400,117291560,3380,3380,3380,3380,0
|
|
20230725,104300,117291560,3380,3380,3380,3380,90
|
|
20230725,104200,116987360,3380,3380,3380,3380,50
|
|
20230725,104100,116818360,3380,3380,3380,3380,1141
|
|
20230725,104000,112961780,3380,3380,3380,3380,0
|
|
20230725,103900,112961780,3380,3380,3380,3380,3000
|
|
20230725,103800,102821780,3390,3380,3390,3380,610
|
|
20230725,103700,100759880,3385,3385,3385,3385,1
|
|
20230725,103600,100756495,3380,3380,3380,3380,0
|
|
20230725,103500,100756495,3380,3380,3380,3380,0
|
|
20230725,103400,100756495,3380,3380,3380,3380,0
|
|
20230725,103300,100756495,3380,3380,3380,3380,0
|
|
20230725,103200,100756495,3380,3380,3380,3380,0
|
|
20230725,103100,100756495,3380,3380,3380,3380,0
|
|
20230725,103000,100756495,3380,3380,3380,3380,0
|
|
20230725,102900,100756495,3380,3380,3380,3380,0
|
|
20230725,102800,100756495,3380,3380,3380,3380,0
|
|
20230725,102700,100756495,3380,3380,3380,3380,0
|
|
20230725,102600,100756495,3380,3380,3380,3380,0
|
|
20230725,102500,100756495,3380,3380,3380,3380,0
|
|
20230725,102400,100756495,3380,3385,3385,3380,734
|
|
20230725,102300,98275405,3385,3385,3385,3385,588
|
|
20230725,102200,96285025,3385,3385,3385,3385,312
|
|
20230725,102100,95228905,3385,3380,3385,3380,109
|
|
20230725,102000,94859985,3385,3385,3385,3385,1
|
|
20230725,101900,94856600,3385,3385,3385,3385,10
|
|
20230725,101800,94822750,3380,3390,3390,3380,2956
|
|
20230725,101700,84817270,3390,3390,3390,3390,0
|
|
20230725,101600,84817270,3390,3390,3390,3390,9
|
|
20230725,101500,84786760,3395,3395,3395,3395,50
|
|
20230725,101400,84617010,3390,3390,3390,3390,0
|
|
20230725,101300,84617010,3390,3390,3390,3390,0
|
|
20230725,101200,84617010,3390,3390,3390,3390,50
|
|
20230725,101100,84447510,3390,3390,3390,3390,9
|
|
20230725,101000,84417000,3395,3395,3395,3395,10
|
|
20230725,100900,84383050,3395,3395,3395,3395,0
|
|
20230725,100800,84383050,3395,3395,3395,3395,60
|
|
20230725,100700,84179350,3395,3395,3395,3395,90
|
|
20230725,100600,83873800,3390,3390,3390,3390,0
|
|
20230725,100500,83873800,3390,3395,3395,3390,7000
|
|
20230725,100400,60118340,3395,3395,3395,3395,0
|
|
20230725,100300,60118340,3395,3400,3400,3395,690
|
|
20230725,100200,57775105,3400,3400,3400,3400,163
|
|
20230725,100100,57220905,3395,3395,3395,3395,0
|
|
20230725,100000,57220905,3395,3395,3395,3395,700
|
|
20230725,095900,54844405,3395,3395,3395,3395,1
|
|
20230725,095800,54841010,3395,3395,3395,3395,100
|
|
20230725,095700,54501510,3395,3400,3400,3395,51
|
|
20230725,095600,54328330,3395,3395,3395,3395,0
|
|
20230725,095500,54328330,3395,3395,3395,3395,0
|
|
20230725,095400,54328330,3395,3400,3400,3395,2000
|
|
20230725,095300,47537830,3395,3395,3395,3395,0
|
|
20230725,095200,47537830,3395,3400,3400,3395,106
|
|
20230725,095100,47177510,3405,3405,3405,3405,0
|
|
20230725,095000,47177510,3405,3400,3405,3400,106
|
|
20230725,094900,46817010,3400,3400,3400,3400,249
|
|
20230725,094800,45970410,3400,3400,3400,3400,45
|
|
20230725,094700,45817410,3400,3400,3400,3400,100
|
|
20230725,094600,45477410,3400,3400,3400,3400,1
|
|
20230725,094500,45474010,3400,3400,3400,3400,0
|
|
20230725,094400,45474010,3400,3400,3400,3400,0
|
|
20230725,094300,45474010,3400,3400,3400,3400,474
|
|
20230725,094200,43862410,3400,3400,3400,3400,0
|
|
20230725,094100,43862410,3400,3400,3400,3400,0
|
|
20230725,094000,43862410,3400,3400,3400,3400,0
|
|
20230725,093900,43862410,3400,3400,3400,3400,120
|
|
20230725,093800,43454410,3410,3410,3410,3410,1
|
|
20230725,093700,43451000,3410,3410,3410,3410,0
|
|
20230725,093600,43451000,3410,3410,3410,3410,1
|
|
20230725,093500,43447590,3415,3415,3415,3415,0
|
|
20230725,093400,43447590,3415,3415,3415,3415,1
|
|
20230725,093300,43444175,3415,3415,3415,3415,0
|
|
20230725,093200,43444175,3415,3415,3415,3415,2
|
|
20230725,093100,43437345,3395,3400,3400,3395,6000
|
|
20230725,093000,23049445,3420,3420,3420,3420,0
|
|
20230725,092900,23049445,3420,3420,3420,3420,18
|
|
20230725,092800,22987885,3400,3400,3400,3400,1
|
|
20230725,092700,22984485,3420,3420,3420,3420,11
|
|
20230725,092600,22946865,3420,3420,3420,3420,0
|
|
20230725,092500,22946865,3420,3410,3420,3410,2
|
|
20230725,092400,22940035,3410,3410,3410,3410,1
|
|
20230725,092300,22936625,3400,3400,3400,3400,2
|
|
20230725,092200,22929825,3410,3410,3410,3410,0
|
|
20230725,092100,22929825,3410,3410,3410,3410,0
|
|
20230725,092000,22929825,3410,3410,3410,3410,111
|
|
20230725,091900,22551315,3420,3420,3420,3420,0
|
|
20230725,091800,22551315,3420,3420,3420,3420,0
|
|
20230725,091700,22551315,3420,3420,3420,3420,0
|
|
20230725,091600,22551315,3420,3420,3420,3420,0
|
|
20230725,091500,22551315,3420,3420,3420,3420,0
|
|
20230725,091400,22551315,3420,3420,3420,3420,0
|
|
20230725,091300,22551315,3420,3410,3420,3410,20
|
|
20230725,091200,22483065,3395,3400,3400,3395,700
|
|
20230725,091100,20103955,3400,3400,3400,3400,0
|
|
20230725,091000,20103955,3400,3410,3410,3400,809
|
|
20230725,090900,17352690,3415,3420,3420,3415,251
|
|
20230725,090800,16494750,3425,3425,3425,3425,0
|
|
20230725,090700,16494750,3425,3425,3425,3425,0
|
|
20230725,090600,16494750,3425,3425,3425,3425,0
|
|
20230725,090500,16494750,3425,3430,3430,3425,204
|
|
20230725,090400,15795550,3435,3435,3435,3435,0
|
|
20230725,090300,15795550,3435,3440,3440,3435,2353
|
|
20230725,090200,7707125,3445,3445,3445,3445,724
|
|
20230725,090100,5212945,3445,3445,3445,3445,0
|
|
20230725,090000,5212945,3445,3450,3450,3445,1511
|