582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183900,514556330,9860,9860,9860,9860,1086
|
|
20230725,183800,514556330,9860,9860,9860,9860,0
|
|
20230725,183700,514556330,9860,9860,9860,9860,0
|
|
20230725,183600,514556330,9860,9860,9860,9860,0
|
|
20230725,183500,514556330,9860,9860,9860,9860,0
|
|
20230725,183400,514556330,9860,9860,9860,9860,0
|
|
20230725,183300,514556330,9860,9860,9860,9860,0
|
|
20230725,183200,514556330,9860,9860,9860,9860,0
|
|
20230725,183100,514556330,9860,9860,9860,9860,0
|
|
20230725,183000,514556330,9860,9860,9860,9860,0
|
|
20230725,182900,514556330,9860,9860,9860,9860,0
|
|
20230725,182800,514556330,9860,9860,9860,9860,0
|
|
20230725,182700,514556330,9860,9860,9860,9860,0
|
|
20230725,182600,514556330,9860,9860,9860,9860,0
|
|
20230725,182500,514556330,9860,9860,9860,9860,0
|
|
20230725,182400,514556330,9860,9860,9860,9860,0
|
|
20230725,182300,514556330,9860,9860,9860,9860,0
|
|
20230725,182200,514556330,9860,9860,9860,9860,0
|
|
20230725,182100,514556330,9860,9860,9860,9860,0
|
|
20230725,182000,514556330,9860,9860,9860,9860,0
|
|
20230725,181900,514556330,9860,9860,9860,9860,0
|
|
20230725,181800,514556330,9860,9860,9860,9860,0
|
|
20230725,181700,514556330,9860,9860,9860,9860,0
|
|
20230725,181600,514556330,9860,9860,9860,9860,0
|
|
20230725,181500,514556330,9860,9860,9860,9860,0
|
|
20230725,181400,514556330,9860,9860,9860,9860,0
|
|
20230725,181300,514556330,9860,9860,9860,9860,0
|
|
20230725,181200,514556330,9860,9860,9860,9860,0
|
|
20230725,181100,514556330,9860,9860,9860,9860,0
|
|
20230725,181000,514556330,9860,9860,9860,9860,0
|
|
20230725,180900,514556330,9860,9860,9860,9860,1086
|
|
20230725,180800,514556330,9860,9860,9860,9860,0
|
|
20230725,180700,514556330,9860,9860,9860,9860,0
|
|
20230725,180600,514556330,9860,9860,9860,9860,0
|
|
20230725,180500,514556330,9860,9860,9860,9860,0
|
|
20230725,180400,514556330,9860,9860,9860,9860,0
|
|
20230725,180300,514556330,9860,9860,9860,9860,0
|
|
20230725,180200,514556330,9860,9860,9860,9860,0
|
|
20230725,180100,514556330,9860,9860,9860,9860,0
|
|
20230725,180000,514556330,9860,9860,9860,9860,0
|
|
20230725,175900,514556330,9860,9860,9860,9860,0
|
|
20230725,175800,514556330,9860,9860,9860,9860,0
|
|
20230725,175700,514556330,9860,9860,9860,9860,0
|
|
20230725,175600,514556330,9860,9860,9860,9860,0
|
|
20230725,175500,514556330,9860,9860,9860,9860,0
|
|
20230725,175400,514556330,9860,9860,9860,9860,0
|
|
20230725,175300,514556330,9860,9860,9860,9860,0
|
|
20230725,175200,514556330,9860,9860,9860,9860,0
|
|
20230725,175100,514556330,9860,9860,9860,9860,0
|
|
20230725,175000,514556330,9860,9860,9860,9860,0
|
|
20230725,174900,514556330,9860,9860,9860,9860,0
|
|
20230725,174800,514556330,9860,9860,9860,9860,0
|
|
20230725,174700,514556330,9860,9860,9860,9860,0
|
|
20230725,174600,514556330,9860,9860,9860,9860,0
|
|
20230725,174500,514556330,9860,9860,9860,9860,0
|
|
20230725,174400,514556330,9860,9860,9860,9860,0
|
|
20230725,174300,514556330,9860,9860,9860,9860,0
|
|
20230725,174200,514556330,9860,9860,9860,9860,0
|
|
20230725,174100,514556330,9860,9860,9860,9860,0
|
|
20230725,174000,514556330,9860,9860,9860,9860,0
|
|
20230725,173900,514556330,9860,9860,9860,9860,1086
|
|
20230725,173800,514556330,9860,9860,9860,9860,0
|
|
20230725,173700,514556330,9860,9860,9860,9860,0
|
|
20230725,173600,514556330,9860,9860,9860,9860,0
|
|
20230725,173500,514556330,9860,9860,9860,9860,0
|
|
20230725,173400,514556330,9860,9860,9860,9860,0
|
|
20230725,173300,514556330,9860,9860,9860,9860,0
|
|
20230725,173200,514556330,9860,9860,9860,9860,0
|
|
20230725,173100,514556330,9860,9860,9860,9860,0
|
|
20230725,173000,514556330,9860,9860,9860,9860,0
|
|
20230725,172900,514556330,9860,9860,9860,9860,0
|
|
20230725,172800,514556330,9860,9860,9860,9860,0
|
|
20230725,172700,514556330,9860,9860,9860,9860,0
|
|
20230725,172600,514556330,9860,9860,9860,9860,0
|
|
20230725,172500,514556330,9860,9860,9860,9860,0
|
|
20230725,172400,514556330,9860,9860,9860,9860,0
|
|
20230725,172300,514556330,9860,9860,9860,9860,0
|
|
20230725,172200,514556330,9860,9860,9860,9860,0
|
|
20230725,172100,514556330,9860,9860,9860,9860,0
|
|
20230725,172000,514556330,9860,9860,9860,9860,0
|
|
20230725,171900,514556330,9860,9860,9860,9860,0
|
|
20230725,171800,514556330,9860,9860,9860,9860,0
|
|
20230725,171700,514556330,9860,9860,9860,9860,0
|
|
20230725,171600,514556330,9860,9860,9860,9860,0
|
|
20230725,171500,514556330,9860,9860,9860,9860,0
|
|
20230725,171400,514556330,9860,9860,9860,9860,0
|
|
20230725,171300,514556330,9860,9860,9860,9860,0
|
|
20230725,171200,514556330,9860,9860,9860,9860,0
|
|
20230725,171100,514556330,9860,9860,9860,9860,0
|
|
20230725,171000,514556330,9860,9860,9860,9860,0
|
|
20230725,170900,514556330,9860,9860,9860,9860,1086
|
|
20230725,170800,514556330,9860,9860,9860,9860,0
|
|
20230725,170700,514556330,9860,9860,9860,9860,0
|
|
20230725,170600,514556330,9860,9860,9860,9860,0
|
|
20230725,170500,514556330,9860,9860,9860,9860,0
|
|
20230725,170400,514556330,9860,9860,9860,9860,0
|
|
20230725,170300,514556330,9860,9860,9860,9860,0
|
|
20230725,170200,514556330,9860,9860,9860,9860,0
|
|
20230725,170100,514556330,9860,9860,9860,9860,0
|
|
20230725,170000,514556330,9860,9860,9860,9860,0
|
|
20230725,165900,514556330,9860,9860,9860,9860,0
|
|
20230725,165800,514556330,9860,9860,9860,9860,0
|
|
20230725,165700,514556330,9860,9860,9860,9860,0
|
|
20230725,165600,514556330,9860,9860,9860,9860,0
|
|
20230725,165500,514556330,9860,9860,9860,9860,0
|
|
20230725,165400,514556330,9860,9860,9860,9860,0
|
|
20230725,165300,514556330,9860,9860,9860,9860,0
|
|
20230725,165200,514556330,9860,9860,9860,9860,0
|
|
20230725,165100,514556330,9860,9860,9860,9860,0
|
|
20230725,165000,514556330,9860,9860,9860,9860,0
|
|
20230725,164900,514556330,9860,9860,9860,9860,0
|
|
20230725,164800,514556330,9860,9860,9860,9860,0
|
|
20230725,164700,514556330,9860,9860,9860,9860,0
|
|
20230725,164600,514556330,9860,9860,9860,9860,0
|
|
20230725,164500,514556330,9860,9860,9860,9860,0
|
|
20230725,164400,514556330,9860,9860,9860,9860,0
|
|
20230725,164300,514556330,9860,9860,9860,9860,0
|
|
20230725,164200,514556330,9860,9860,9860,9860,0
|
|
20230725,164100,514556330,9860,9860,9860,9860,0
|
|
20230725,164000,514556330,9860,9860,9860,9860,0
|
|
20230725,163900,514556330,9860,9860,9860,9860,1086
|
|
20230725,163800,514556330,9860,9860,9860,9860,0
|
|
20230725,163700,514556330,9860,9860,9860,9860,0
|
|
20230725,163600,514556330,9860,9860,9860,9860,0
|
|
20230725,163500,514556330,9860,9860,9860,9860,0
|
|
20230725,163400,514556330,9860,9860,9860,9860,0
|
|
20230725,163300,514556330,9860,9860,9860,9860,0
|
|
20230725,163200,514556330,9860,9860,9860,9860,0
|
|
20230725,163100,514556330,9860,9860,9860,9860,0
|
|
20230725,163000,514556330,9860,9860,9860,9860,0
|
|
20230725,162900,514556330,9860,9860,9860,9860,0
|
|
20230725,162800,514556330,9860,9860,9860,9860,0
|
|
20230725,162700,514556330,9860,9860,9860,9860,0
|
|
20230725,162600,514556330,9860,9860,9860,9860,0
|
|
20230725,162500,514556330,9860,9860,9860,9860,0
|
|
20230725,162400,514556330,9860,9860,9860,9860,0
|
|
20230725,162300,514556330,9860,9860,9860,9860,0
|
|
20230725,162200,514556330,9860,9860,9860,9860,0
|
|
20230725,162100,514556330,9860,9860,9860,9860,0
|
|
20230725,162000,514556330,9860,9860,9860,9860,0
|
|
20230725,161900,514556330,9860,9860,9860,9860,0
|
|
20230725,161800,514556330,9860,9860,9860,9860,0
|
|
20230725,161700,514556330,9860,9860,9860,9860,0
|
|
20230725,161600,514556330,9860,9860,9860,9860,0
|
|
20230725,161500,514556330,9860,9860,9860,9860,0
|
|
20230725,161400,514556330,9860,9860,9860,9860,0
|
|
20230725,161300,514556330,9860,9860,9860,9860,0
|
|
20230725,161200,514556330,9860,9860,9860,9860,0
|
|
20230725,161100,514556330,9860,9860,9860,9860,0
|
|
20230725,161000,514556330,9860,9860,9860,9860,0
|
|
20230725,160900,514556330,9860,9860,9860,9860,1086
|
|
20230725,160800,514556330,9860,9860,9860,9860,0
|
|
20230725,160700,514556330,9860,9860,9860,9860,0
|
|
20230725,160600,514556330,9860,9860,9860,9860,0
|
|
20230725,160500,514556330,9860,9860,9860,9860,0
|
|
20230725,160400,514556330,9860,9860,9860,9860,0
|
|
20230725,160300,514556330,9860,9860,9860,9860,0
|
|
20230725,160200,514556330,9860,9860,9860,9860,0
|
|
20230725,160100,514556330,9860,9860,9860,9860,0
|
|
20230725,160000,514556330,9860,9860,9860,9860,0
|
|
20230725,155900,514556330,9860,9860,9860,9860,0
|
|
20230725,155800,514556330,9860,9860,9860,9860,0
|
|
20230725,155700,514556330,9860,9860,9860,9860,0
|
|
20230725,155600,514556330,9860,9860,9860,9860,0
|
|
20230725,155500,514556330,9860,9860,9860,9860,0
|
|
20230725,155400,514556330,9860,9860,9860,9860,0
|
|
20230725,155300,514556330,9860,9860,9860,9860,0
|
|
20230725,155200,514556330,9860,9860,9860,9860,0
|
|
20230725,155100,514556330,9860,9860,9860,9860,0
|
|
20230725,155000,514556330,9860,9860,9860,9860,0
|
|
20230725,154900,514556330,9860,9860,9860,9860,0
|
|
20230725,154800,514556330,9860,9860,9860,9860,0
|
|
20230725,154700,514556330,9860,9860,9860,9860,0
|
|
20230725,154600,514556330,9860,9860,9860,9860,0
|
|
20230725,154500,514556330,9860,9860,9860,9860,0
|
|
20230725,154400,514556330,9860,9860,9860,9860,0
|
|
20230725,154300,514556330,9860,9860,9860,9860,0
|
|
20230725,154200,514556330,9860,9860,9860,9860,0
|
|
20230725,154100,514556330,9860,9860,9860,9860,0
|
|
20230725,154000,514556330,9860,9860,9860,9860,0
|
|
20230725,153900,514556330,9860,9860,9860,9860,1086
|
|
20230725,153800,514556330,9860,9860,9860,9860,0
|
|
20230725,153700,514556330,9860,9860,9860,9860,0
|
|
20230725,153600,514556330,9860,9860,9860,9860,0
|
|
20230725,153500,514556330,9860,9860,9860,9860,0
|
|
20230725,153400,514556330,9860,9860,9860,9860,0
|
|
20230725,153300,514556330,9860,9860,9860,9860,0
|
|
20230725,153200,514556330,9860,9860,9860,9860,0
|
|
20230725,153100,514556330,9860,9860,9860,9860,0
|
|
20230725,153000,514556330,9860,9860,9860,9860,1086
|
|
20230725,152900,503848370,9900,9900,9900,9900,0
|
|
20230725,152800,503848370,9900,9900,9900,9900,0
|
|
20230725,152700,503848370,9900,9900,9900,9900,0
|
|
20230725,152600,503848370,9900,9900,9900,9900,0
|
|
20230725,152500,503848370,9900,9900,9900,9900,0
|
|
20230725,152400,503848370,9900,9900,9900,9900,0
|
|
20230725,152300,503848370,9900,9900,9900,9900,0
|
|
20230725,152200,503848370,9900,9900,9900,9900,0
|
|
20230725,152100,503848370,9900,9900,9900,9900,0
|
|
20230725,152000,503848370,9900,9900,9900,9900,0
|
|
20230725,151900,503848370,9900,9910,9910,9900,21
|
|
20230725,151800,503640430,9910,9900,9910,9900,9
|
|
20230725,151700,503551270,9950,9920,9950,9910,142
|
|
20230725,151600,502140070,9910,9900,9910,9900,21
|
|
20230725,151500,501932080,9940,9930,9940,9930,16
|
|
20230725,151400,501773170,9940,9930,9940,9900,29
|
|
20230725,151300,501485380,9900,9910,9940,9900,662
|
|
20230725,151200,494911060,9930,9930,9930,9930,3
|
|
20230725,151100,494881270,9930,9900,9930,9900,6
|
|
20230725,151000,494821810,9930,9930,9930,9930,0
|
|
20230725,150900,494821810,9930,9930,9930,9910,5
|
|
20230725,150800,494772220,9940,9940,9940,9940,3
|
|
20230725,150700,494742400,9930,9930,9930,9930,479
|
|
20230725,150600,489985930,9940,9920,9940,9920,12
|
|
20230725,150500,489866770,9930,9930,9930,9930,0
|
|
20230725,150400,489866770,9930,9930,9930,9930,1
|
|
20230725,150300,489856840,9910,9910,9910,9910,1
|
|
20230725,150200,489846930,9910,9910,9910,9910,10
|
|
20230725,150100,489747830,9910,9920,9920,9910,13
|
|
20230725,150000,489618990,9940,9940,9940,9940,0
|
|
20230725,145900,489618990,9940,9940,9940,9940,2
|
|
20230725,145800,489599110,9940,9940,9940,9940,0
|
|
20230725,145700,489599110,9940,9920,9940,9920,504
|
|
20230725,145600,484594400,9930,9930,9930,9930,0
|
|
20230725,145500,484594400,9930,9930,9930,9930,0
|
|
20230725,145400,484594400,9930,9930,9930,9930,0
|
|
20230725,145300,484594400,9930,9930,9930,9930,0
|
|
20230725,145200,484594400,9930,9930,9930,9930,0
|
|
20230725,145100,484594400,9930,9930,9930,9930,0
|
|
20230725,145000,484594400,9930,9930,9930,9930,1
|
|
20230725,144900,484584470,9910,9910,9910,9910,1003
|
|
20230725,144800,474644740,9910,9910,9910,9910,1
|
|
20230725,144700,474634830,9900,9900,9900,9900,4
|
|
20230725,144600,474595230,9910,9910,9910,9910,30
|
|
20230725,144500,474297930,9910,9910,9910,9910,3
|
|
20230725,144400,474268200,9910,9910,9910,9910,301
|
|
20230725,144300,471285290,9900,9900,9900,9900,203
|
|
20230725,144200,469275590,9890,9890,9890,9890,50
|
|
20230725,144100,468781090,9890,9890,9890,9890,136
|
|
20230725,144000,467436050,9890,9890,9890,9890,0
|
|
20230725,143900,467436050,9890,9890,9890,9890,100
|
|
20230725,143800,466447050,9890,9890,9890,9890,0
|
|
20230725,143700,466447050,9890,9890,9890,9890,50
|
|
20230725,143600,465952550,9890,9890,9890,9890,0
|
|
20230725,143500,465952550,9890,9890,9890,9890,0
|
|
20230725,143400,465952550,9890,9890,9890,9890,0
|
|
20230725,143300,465952550,9890,9890,9890,9890,1
|
|
20230725,143200,465942660,9890,9890,9890,9890,0
|
|
20230725,143100,465942660,9890,9880,9890,9870,4455
|
|
20230725,143000,421965030,9880,9880,9880,9880,100
|
|
20230725,142900,420977030,9880,9880,9880,9880,1
|
|
20230725,142800,420967150,9880,9890,9890,9880,51
|
|
20230725,142700,420463260,9880,9880,9880,9880,100
|
|
20230725,142600,419475260,9890,9890,9890,9890,0
|
|
20230725,142500,419475260,9890,9890,9890,9890,10
|
|
20230725,142400,419376360,9890,9900,9900,9890,220
|
|
20230725,142300,417198560,9900,9900,9900,9900,0
|
|
20230725,142200,417198560,9900,9890,9900,9880,785
|
|
20230725,142100,409435900,9890,9890,9890,9890,5
|
|
20230725,142000,409386450,9890,9890,9890,9890,30
|
|
20230725,141900,409089750,9890,9890,9890,9890,0
|
|
20230725,141800,409089750,9890,9890,9890,9890,0
|
|
20230725,141700,409089750,9890,9890,9890,9890,10
|
|
20230725,141600,408990850,9890,9890,9890,9890,0
|
|
20230725,141500,408990850,9890,9880,9890,9880,2
|
|
20230725,141400,408971080,9890,9890,9890,9890,0
|
|
20230725,141300,408971080,9890,9880,9890,9880,2
|
|
20230725,141200,408951310,9880,9880,9880,9880,1
|
|
20230725,141100,408941430,9870,9870,9870,9870,0
|
|
20230725,141000,408941430,9870,9870,9870,9870,111
|
|
20230725,140900,407845860,9870,9880,9880,9870,19
|
|
20230725,140800,407658320,9890,9890,9890,9890,0
|
|
20230725,140700,407658320,9890,9890,9890,9890,1
|
|
20230725,140600,407648430,9880,9880,9880,9880,756
|
|
20230725,140500,400179150,9880,9880,9880,9880,0
|
|
20230725,140400,400179150,9880,9880,9880,9880,1
|
|
20230725,140300,400169270,9880,9880,9880,9880,0
|
|
20230725,140200,400169270,9880,9880,9880,9880,1
|
|
20230725,140100,400159390,9860,9860,9860,9860,50
|
|
20230725,140000,399666390,9860,9860,9860,9860,0
|
|
20230725,135900,399666390,9860,9860,9860,9860,0
|
|
20230725,135800,399666390,9860,9860,9860,9860,0
|
|
20230725,135700,399666390,9860,9860,9860,9860,186
|
|
20230725,135600,397832430,9880,9880,9880,9880,300
|
|
20230725,135500,394868430,9860,9860,9860,9860,0
|
|
20230725,135400,394868430,9860,9860,9860,9860,0
|
|
20230725,135300,394868430,9860,9860,9860,9860,0
|
|
20230725,135200,394868430,9860,9860,9860,9860,0
|
|
20230725,135100,394868430,9860,9860,9860,9860,0
|
|
20230725,135000,394868430,9860,9850,9860,9850,915
|
|
20230725,134900,385846550,9850,9850,9850,9850,0
|
|
20230725,134800,385846550,9850,9850,9850,9850,0
|
|
20230725,134700,385846550,9850,9850,9850,9850,2
|
|
20230725,134600,385826850,9840,9840,9840,9840,1
|
|
20230725,134500,385817010,9850,9850,9850,9850,10
|
|
20230725,134400,385718510,9860,9860,9860,9860,0
|
|
20230725,134300,385718510,9860,9860,9860,9860,0
|
|
20230725,134200,385718510,9860,9860,9860,9860,0
|
|
20230725,134100,385718510,9860,9860,9860,9860,0
|
|
20230725,134000,385718510,9860,9880,9880,9860,1914
|
|
20230725,133900,366833610,9880,9880,9880,9880,0
|
|
20230725,133800,366833610,9880,9880,9880,9880,0
|
|
20230725,133700,366833610,9880,9880,9880,9880,1
|
|
20230725,133600,366823730,9880,9880,9880,9880,0
|
|
20230725,133500,366823730,9880,9880,9880,9880,0
|
|
20230725,133400,366823730,9880,9880,9880,9880,0
|
|
20230725,133300,366823730,9880,9880,9880,9880,0
|
|
20230725,133200,366823730,9880,9880,9880,9880,0
|
|
20230725,133100,366823730,9880,9880,9880,9880,0
|
|
20230725,133000,366823730,9880,9890,9890,9880,2
|
|
20230725,132900,366803960,9890,9890,9890,9890,1
|
|
20230725,132800,366794070,9890,9890,9890,9890,10
|
|
20230725,132700,366695170,9880,9880,9880,9880,1
|
|
20230725,132600,366685290,9890,9890,9890,9890,0
|
|
20230725,132500,366685290,9890,9890,9890,9890,2
|
|
20230725,132400,366665510,9880,9880,9880,9880,0
|
|
20230725,132300,366665510,9880,9880,9880,9880,51
|
|
20230725,132200,366161630,9880,9880,9880,9880,40
|
|
20230725,132100,365766430,9880,9880,9880,9880,0
|
|
20230725,132000,365766430,9880,9880,9880,9880,0
|
|
20230725,131900,365766430,9880,9880,9880,9880,1
|
|
20230725,131800,365756550,9880,9880,9880,9880,0
|
|
20230725,131700,365756550,9880,9880,9880,9880,0
|
|
20230725,131600,365756550,9880,9880,9880,9880,1
|
|
20230725,131500,365746670,9880,9880,9880,9880,0
|
|
20230725,131400,365746670,9880,9880,9880,9880,0
|
|
20230725,131300,365746670,9880,9880,9880,9880,1
|
|
20230725,131200,365736790,9890,9890,9890,9890,0
|
|
20230725,131100,365736790,9890,9890,9890,9890,1
|
|
20230725,131000,365726900,9880,9880,9880,9880,7
|
|
20230725,130900,365657740,9880,9880,9880,9880,0
|
|
20230725,130800,365657740,9880,9880,9880,9880,1
|
|
20230725,130700,365647860,9880,9880,9880,9880,0
|
|
20230725,130600,365647860,9880,9880,9880,9880,0
|
|
20230725,130500,365647860,9880,9880,9880,9880,0
|
|
20230725,130400,365647860,9880,9880,9880,9880,0
|
|
20230725,130300,365647860,9880,9880,9880,9880,60
|
|
20230725,130200,365055060,9880,9880,9880,9880,209
|
|
20230725,130100,362990140,9890,9890,9890,9890,200
|
|
20230725,130000,361012140,9880,9880,9880,9880,0
|
|
20230725,125900,361012140,9880,9880,9880,9880,0
|
|
20230725,125800,361012140,9880,9880,9880,9880,0
|
|
20230725,125700,361012140,9880,9880,9880,9880,0
|
|
20230725,125600,361012140,9880,9880,9880,9880,0
|
|
20230725,125500,361012140,9880,9880,9880,9880,0
|
|
20230725,125400,361012140,9880,9880,9880,9880,50
|
|
20230725,125300,360518140,9870,9860,9880,9850,3764
|
|
20230725,125200,323401660,9880,9860,9890,9830,3645
|
|
20230725,125100,287484800,9870,9900,9900,9870,1700
|
|
20230725,125000,270694910,9900,9900,9900,9900,0
|
|
20230725,124900,270694910,9900,9900,9900,9900,4
|
|
20230725,124800,270655310,9900,9910,9910,9900,33
|
|
20230725,124700,270328580,9910,9910,9910,9910,19
|
|
20230725,124600,270140290,9910,9910,9910,9910,404
|
|
20230725,124500,266136650,9910,9930,9930,9910,1699
|
|
20230725,124400,249295140,9940,9940,9950,9940,136
|
|
20230725,124300,247942430,9940,9940,9940,9940,0
|
|
20230725,124200,247942430,9940,9940,9940,9940,0
|
|
20230725,124100,247942430,9940,9940,9940,9940,1
|
|
20230725,124000,247932490,9950,9950,9950,9950,1
|
|
20230725,123900,247922540,9940,9940,9940,9940,0
|
|
20230725,123800,247922540,9940,9940,9940,9940,8
|
|
20230725,123700,247843020,9940,9940,9940,9940,0
|
|
20230725,123600,247843020,9940,9940,9940,9940,0
|
|
20230725,123500,247843020,9940,9940,9940,9940,0
|
|
20230725,123400,247843020,9940,9940,9940,9940,0
|
|
20230725,123300,247843020,9940,9940,9940,9940,0
|
|
20230725,123200,247843020,9940,9940,9940,9940,0
|
|
20230725,123100,247843020,9940,9940,9940,9940,1
|
|
20230725,123000,247833080,9940,9940,9940,9940,0
|
|
20230725,122900,247833080,9940,9940,9940,9940,0
|
|
20230725,122800,247833080,9940,9940,9940,9940,0
|
|
20230725,122700,247833080,9940,9940,9940,9940,0
|
|
20230725,122600,247833080,9940,9940,9940,9940,0
|
|
20230725,122500,247833080,9940,9940,9940,9940,0
|
|
20230725,122400,247833080,9940,9930,9940,9930,82
|
|
20230725,122300,247018630,9930,9930,9930,9930,288
|
|
20230725,122200,244158790,9930,9930,9930,9930,0
|
|
20230725,122100,244158790,9930,9940,9940,9930,56
|
|
20230725,122000,243602400,9930,9930,9930,9930,0
|
|
20230725,121900,243602400,9930,9930,9930,9930,0
|
|
20230725,121800,243602400,9930,9930,9930,9930,0
|
|
20230725,121700,243602400,9930,9930,9930,9930,0
|
|
20230725,121600,243602400,9930,9930,9930,9930,0
|
|
20230725,121500,243602400,9930,9930,9930,9930,0
|
|
20230725,121400,243602400,9930,9930,9930,9930,0
|
|
20230725,121300,243602400,9930,9930,9930,9930,10
|
|
20230725,121200,243503100,9930,9930,9930,9930,9
|
|
20230725,121100,243413730,9930,9930,9930,9930,1000
|
|
20230725,121000,233483730,9940,9940,9940,9940,7
|
|
20230725,120900,233414150,9950,9950,9950,9950,50
|
|
20230725,120800,232916650,9950,9950,9950,9950,0
|
|
20230725,120700,232916650,9950,9950,9950,9950,122
|
|
20230725,120600,231702750,9950,9950,9950,9950,7
|
|
20230725,120500,231633100,9960,9960,9960,9960,0
|
|
20230725,120400,231633100,9960,9960,9960,9960,0
|
|
20230725,120300,231633100,9960,9960,9960,9960,0
|
|
20230725,120200,231633100,9960,9960,9960,9960,0
|
|
20230725,120100,231633100,9960,9960,9960,9960,0
|
|
20230725,120000,231633100,9960,9960,9960,9960,2
|
|
20230725,115900,231613180,9950,9950,9950,9950,0
|
|
20230725,115800,231613180,9950,9950,9950,9950,0
|
|
20230725,115700,231613180,9950,9950,9950,9950,0
|
|
20230725,115600,231613180,9950,9950,9950,9950,703
|
|
20230725,115500,224618330,9950,9950,9950,9950,1
|
|
20230725,115400,224608380,9950,9950,9950,9950,71
|
|
20230725,115300,223901930,9940,9940,9940,9940,0
|
|
20230725,115200,223901930,9940,9940,9940,9940,0
|
|
20230725,115100,223901930,9940,9940,9940,9940,1
|
|
20230725,115000,223891990,9930,9930,9930,9930,0
|
|
20230725,114900,223891990,9930,9940,9940,9930,66
|
|
20230725,114800,223236590,9940,9940,9940,9940,0
|
|
20230725,114700,223236590,9940,9940,9940,9940,37
|
|
20230725,114600,222868810,9950,9950,9950,9950,1
|
|
20230725,114500,222858860,9950,9960,9960,9950,3
|
|
20230725,114400,222829000,9940,9950,9950,9940,27
|
|
20230725,114300,222560610,9950,9950,9950,9950,0
|
|
20230725,114200,222560610,9950,9960,9960,9950,15
|
|
20230725,114100,222411350,9960,9960,9960,9960,0
|
|
20230725,114000,222411350,9960,9960,9960,9960,0
|
|
20230725,113900,222411350,9960,9960,9960,9960,0
|
|
20230725,113800,222411350,9960,9970,9970,9960,178
|
|
20230725,113700,220638350,9970,9970,9970,9970,0
|
|
20230725,113600,220638350,9970,9970,9970,9970,589
|
|
20230725,113500,214766020,9970,9970,9970,9970,0
|
|
20230725,113400,214766020,9970,9970,9970,9970,0
|
|
20230725,113300,214766020,9970,9970,9970,9970,1
|
|
20230725,113200,214756050,9950,9950,9950,9950,0
|
|
20230725,113100,214756050,9950,9950,9950,9950,0
|
|
20230725,113000,214756050,9950,9950,9950,9950,0
|
|
20230725,112900,214756050,9950,9970,9970,9950,11
|
|
20230725,112800,214646580,9950,9950,9960,9950,36
|
|
20230725,112700,214288350,9950,9950,9950,9950,0
|
|
20230725,112600,214288350,9950,9950,9950,9950,1
|
|
20230725,112500,214278400,9950,9950,9950,9950,0
|
|
20230725,112400,214278400,9950,9940,9970,9940,1004
|
|
20230725,112300,204279690,9940,9940,9940,9940,1
|
|
20230725,112200,204269750,9930,9930,9930,9930,0
|
|
20230725,112100,204269750,9930,9930,9930,9930,179
|
|
20230725,112000,202492280,9930,9930,9930,9930,69
|
|
20230725,111900,201807110,9930,9930,9930,9930,3
|
|
20230725,111800,201777320,9930,9910,9930,9910,15
|
|
20230725,111700,201628470,9910,9910,9910,9910,1065
|
|
20230725,111600,191074320,9890,9890,9890,9890,0
|
|
20230725,111500,191074320,9890,9910,9910,9890,101
|
|
20230725,111400,190073430,9910,9910,9910,9910,200
|
|
20230725,111300,188091430,9910,9910,9910,9910,122
|
|
20230725,111200,186882410,9910,9910,9910,9910,105
|
|
20230725,111100,185841860,9910,9940,9940,9910,567
|
|
20230725,111000,180219840,9970,9970,9970,9970,16
|
|
20230725,110900,180060320,9980,9930,9980,9930,986
|
|
20230725,110800,170236340,9950,9920,9950,9920,1000
|
|
20230725,110700,160288090,9900,9860,9900,9860,573
|
|
20230725,110600,154621160,9840,9850,9850,9840,600
|
|
20230725,110500,148716620,9870,9870,9870,9870,973
|
|
20230725,110400,139113110,9860,9860,9860,9860,10
|
|
20230725,110300,139014510,9860,9860,9860,9860,0
|
|
20230725,110200,139014510,9860,9850,9860,9850,151
|
|
20230725,110100,137527150,9850,9850,9850,9850,1
|
|
20230725,110000,137517300,9860,9860,9860,9860,0
|
|
20230725,105900,137517300,9860,9860,9860,9860,0
|
|
20230725,105800,137517300,9860,9860,9860,9860,1
|
|
20230725,105700,137507440,9860,9860,9860,9860,89
|
|
20230725,105600,136629900,9860,9860,9860,9860,10
|
|
20230725,105500,136531300,9860,9860,9860,9860,5
|
|
20230725,105400,136482000,9850,9850,9850,9850,121
|
|
20230725,105300,135290150,9840,9840,9840,9840,0
|
|
20230725,105200,135290150,9840,9840,9840,9840,1
|
|
20230725,105100,135280310,9840,9850,9850,9840,59
|
|
20230725,105000,134699190,9850,9850,9850,9850,51
|
|
20230725,104900,134196840,9850,9850,9850,9850,21
|
|
20230725,104800,133989990,9850,9850,9850,9850,0
|
|
20230725,104700,133989990,9850,9860,9860,9850,4
|
|
20230725,104600,133950580,9840,9840,9840,9840,0
|
|
20230725,104500,133950580,9840,9850,9860,9840,35
|
|
20230725,104400,133605810,9860,9860,9860,9860,0
|
|
20230725,104300,133605810,9860,9860,9860,9860,0
|
|
20230725,104200,133605810,9860,9860,9860,9860,1
|
|
20230725,104100,133595950,9870,9870,9870,9870,2
|
|
20230725,104000,133576210,9870,9870,9870,9870,0
|
|
20230725,103900,133576210,9870,9870,9870,9870,0
|
|
20230725,103800,133576210,9870,9870,9870,9870,0
|
|
20230725,103700,133576210,9870,9870,9870,9870,0
|
|
20230725,103600,133576210,9870,9870,9870,9870,0
|
|
20230725,103500,133576210,9870,9850,9870,9850,1000
|
|
20230725,103400,123711370,9850,9850,9850,9850,0
|
|
20230725,103300,123711370,9850,9850,9850,9850,1
|
|
20230725,103200,123701520,9850,9850,9850,9850,2
|
|
20230725,103100,123681820,9850,9850,9850,9850,1
|
|
20230725,103000,123671970,9840,9840,9840,9840,2
|
|
20230725,102900,123652290,9850,9850,9850,9850,0
|
|
20230725,102800,123652290,9850,9860,9860,9850,14
|
|
20230725,102700,123514380,9870,9870,9870,9870,0
|
|
20230725,102600,123514380,9870,9870,9870,9870,0
|
|
20230725,102500,123514380,9870,9870,9870,9870,0
|
|
20230725,102400,123514380,9870,9870,9870,9870,0
|
|
20230725,102300,123514380,9870,9870,9870,9870,0
|
|
20230725,102200,123514380,9870,9870,9870,9870,0
|
|
20230725,102100,123514380,9870,9870,9870,9870,15
|
|
20230725,102000,123366330,9870,9870,9870,9870,1
|
|
20230725,101900,123356460,9850,9850,9850,9850,1
|
|
20230725,101800,123346610,9840,9840,9840,9840,1
|
|
20230725,101700,123336770,9850,9850,9850,9850,0
|
|
20230725,101600,123336770,9850,9850,9850,9850,0
|
|
20230725,101500,123336770,9850,9870,9870,9850,65
|
|
20230725,101400,122696490,9850,9850,9850,9850,70
|
|
20230725,101300,122006990,9850,9860,9860,9850,99
|
|
20230725,101200,121031830,9850,9850,9850,9850,0
|
|
20230725,101100,121031830,9850,9850,9850,9850,0
|
|
20230725,101000,121031830,9850,9880,9880,9850,1000
|
|
20230725,100900,111164640,9890,9880,9890,9880,2
|
|
20230725,100800,111144870,9880,9890,9890,9880,98
|
|
20230725,100700,110175890,9900,9900,9900,9900,0
|
|
20230725,100600,110175890,9900,9900,9900,9900,0
|
|
20230725,100500,110175890,9900,9890,9900,9890,2
|
|
20230725,100400,110156100,9900,9900,9900,9900,0
|
|
20230725,100300,110156100,9900,9900,9900,9900,1
|
|
20230725,100200,110146200,9880,9880,9880,9880,0
|
|
20230725,100100,110146200,9880,9880,9880,9880,109
|
|
20230725,100000,109069280,9870,9870,9870,9870,10
|
|
20230725,095900,108970580,9870,9870,9870,9870,14
|
|
20230725,095800,108832400,9870,9870,9870,9870,14
|
|
20230725,095700,108694220,9870,9890,9890,9870,421
|
|
20230725,095600,104534720,9890,9890,9890,9890,1
|
|
20230725,095500,104524830,9900,9900,9900,9900,1
|
|
20230725,095400,104514930,9900,9900,9900,9900,10
|
|
20230725,095300,104415930,9900,9900,9900,9900,1
|
|
20230725,095200,104406030,9900,9900,9900,9900,0
|
|
20230725,095100,104406030,9900,9920,9920,9900,531
|
|
20230725,095000,99147350,9910,9920,9920,9910,11
|
|
20230725,094900,99038240,9920,9920,9920,9920,25
|
|
20230725,094800,98790240,9920,9910,9920,9910,22
|
|
20230725,094700,98572010,9900,9900,9900,9900,18
|
|
20230725,094600,98393810,9900,9880,9900,9880,442
|
|
20230725,094500,94019440,9880,9880,9880,9880,0
|
|
20230725,094400,94019440,9880,9880,9880,9880,0
|
|
20230725,094300,94019440,9880,9880,9880,9880,50
|
|
20230725,094200,93525440,9870,9870,9870,9870,11
|
|
20230725,094100,93416870,9870,9870,9870,9870,0
|
|
20230725,094000,93416870,9870,9870,9870,9870,1
|
|
20230725,093900,93407000,9890,9890,9890,9890,0
|
|
20230725,093800,93407000,9890,9890,9890,9890,10
|
|
20230725,093700,93308100,9890,9860,9890,9860,26
|
|
20230725,093600,93051440,9880,9860,9880,9860,1612
|
|
20230725,093500,77131360,9850,9830,9850,9830,897
|
|
20230725,093400,68299950,9840,9840,9840,9840,1
|
|
20230725,093300,68290110,9840,9830,9840,9830,11
|
|
20230725,093200,68181880,9840,9840,9840,9840,0
|
|
20230725,093100,68181880,9840,9840,9840,9830,37
|
|
20230725,093000,67817810,9830,9830,9830,9830,51
|
|
20230725,092900,67316480,9830,9860,9860,9830,2
|
|
20230725,092800,67296790,9840,9830,9840,9830,680
|
|
20230725,092700,60611590,9820,9840,9860,9820,2413
|
|
20230725,092600,36898640,9840,9830,9840,9830,76
|
|
20230725,092500,36151100,9830,9830,9830,9830,15
|
|
20230725,092400,36003650,9830,9830,9830,9830,7
|
|
20230725,092300,35934840,9830,9830,9830,9830,4
|
|
20230725,092200,35895520,9830,9830,9830,9830,3
|
|
20230725,092100,35866030,9820,9820,9820,9820,0
|
|
20230725,092000,35866030,9820,9830,9830,9820,2
|
|
20230725,091900,35846380,9820,9820,9820,9820,1
|
|
20230725,091800,35836560,9840,9840,9840,9840,0
|
|
20230725,091700,35836560,9840,9820,9860,9810,878
|
|
20230725,091600,27213820,9800,9800,9800,9800,583
|
|
20230725,091500,21500420,9790,9790,9790,9790,1
|
|
20230725,091400,21490630,9790,9790,9790,9790,1
|
|
20230725,091300,21480840,9790,9800,9800,9790,17
|
|
20230725,091200,21314280,9790,9790,9790,9790,101
|
|
20230725,091100,20325490,9800,9800,9800,9800,128
|
|
20230725,091000,19071090,9800,9800,9800,9800,7
|
|
20230725,090900,19002490,9800,9810,9810,9800,12
|
|
20230725,090800,18884780,9820,9810,9820,9810,3
|
|
20230725,090700,18855330,9810,9810,9810,9810,0
|
|
20230725,090600,18855330,9810,9820,9820,9810,6
|
|
20230725,090500,18796420,9820,9840,9880,9820,893
|
|
20230725,090400,10012760,9830,9820,9830,9820,115
|
|
20230725,090300,8883310,9820,9820,9820,9820,0
|
|
20230725,090200,8883310,9820,9820,9820,9820,1
|
|
20230725,090100,8873490,9780,9800,9820,9780,595
|
|
20230725,090000,3047600,9800,9800,9800,9780,311
|