612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190900,428997850,8480,8480,8480,8480,1352
|
|
20230725,190800,428997850,8480,8480,8480,8480,0
|
|
20230725,190700,428997850,8480,8480,8480,8480,0
|
|
20230725,190600,428997850,8480,8480,8480,8480,0
|
|
20230725,190500,428997850,8480,8480,8480,8480,0
|
|
20230725,190400,428997850,8480,8480,8480,8480,0
|
|
20230725,190300,428997850,8480,8480,8480,8480,0
|
|
20230725,190200,428997850,8480,8480,8480,8480,0
|
|
20230725,190100,428997850,8480,8480,8480,8480,0
|
|
20230725,190000,428997850,8480,8480,8480,8480,0
|
|
20230725,185900,428997850,8480,8480,8480,8480,0
|
|
20230725,185800,428997850,8480,8480,8480,8480,0
|
|
20230725,185700,428997850,8480,8480,8480,8480,0
|
|
20230725,185600,428997850,8480,8480,8480,8480,0
|
|
20230725,185500,428997850,8480,8480,8480,8480,0
|
|
20230725,185400,428997850,8480,8480,8480,8480,0
|
|
20230725,185300,428997850,8480,8480,8480,8480,0
|
|
20230725,185200,428997850,8480,8480,8480,8480,0
|
|
20230725,185100,428997850,8480,8480,8480,8480,0
|
|
20230725,185000,428997850,8480,8480,8480,8480,0
|
|
20230725,184900,428997850,8480,8480,8480,8480,0
|
|
20230725,184800,428997850,8480,8480,8480,8480,0
|
|
20230725,184700,428997850,8480,8480,8480,8480,0
|
|
20230725,184600,428997850,8480,8480,8480,8480,0
|
|
20230725,184500,428997850,8480,8480,8480,8480,0
|
|
20230725,184400,428997850,8480,8480,8480,8480,0
|
|
20230725,184300,428997850,8480,8480,8480,8480,0
|
|
20230725,184200,428997850,8480,8480,8480,8480,0
|
|
20230725,184100,428997850,8480,8480,8480,8480,0
|
|
20230725,184000,428997850,8480,8480,8480,8480,0
|
|
20230725,183900,428997850,8480,8480,8480,8480,1352
|
|
20230725,183800,428997850,8480,8480,8480,8480,0
|
|
20230725,183700,428997850,8480,8480,8480,8480,0
|
|
20230725,183600,428997850,8480,8480,8480,8480,0
|
|
20230725,183500,428997850,8480,8480,8480,8480,0
|
|
20230725,183400,428997850,8480,8480,8480,8480,0
|
|
20230725,183300,428997850,8480,8480,8480,8480,0
|
|
20230725,183200,428997850,8480,8480,8480,8480,0
|
|
20230725,183100,428997850,8480,8480,8480,8480,0
|
|
20230725,183000,428997850,8480,8480,8480,8480,0
|
|
20230725,182900,428997850,8480,8480,8480,8480,0
|
|
20230725,182800,428997850,8480,8480,8480,8480,0
|
|
20230725,182700,428997850,8480,8480,8480,8480,0
|
|
20230725,182600,428997850,8480,8480,8480,8480,0
|
|
20230725,182500,428997850,8480,8480,8480,8480,0
|
|
20230725,182400,428997850,8480,8480,8480,8480,0
|
|
20230725,182300,428997850,8480,8480,8480,8480,0
|
|
20230725,182200,428997850,8480,8480,8480,8480,0
|
|
20230725,182100,428997850,8480,8480,8480,8480,0
|
|
20230725,182000,428997850,8480,8480,8480,8480,0
|
|
20230725,181900,428997850,8480,8480,8480,8480,0
|
|
20230725,181800,428997850,8480,8480,8480,8480,0
|
|
20230725,181700,428997850,8480,8480,8480,8480,0
|
|
20230725,181600,428997850,8480,8480,8480,8480,0
|
|
20230725,181500,428997850,8480,8480,8480,8480,0
|
|
20230725,181400,428997850,8480,8480,8480,8480,0
|
|
20230725,181300,428997850,8480,8480,8480,8480,0
|
|
20230725,181200,428997850,8480,8480,8480,8480,0
|
|
20230725,181100,428997850,8480,8480,8480,8480,0
|
|
20230725,181000,428997850,8480,8480,8480,8480,0
|
|
20230725,180900,428997850,8480,8480,8480,8480,1352
|
|
20230725,180800,428997850,8480,8480,8480,8480,0
|
|
20230725,180700,428997850,8480,8480,8480,8480,0
|
|
20230725,180600,428997850,8480,8480,8480,8480,0
|
|
20230725,180500,428997850,8480,8480,8480,8480,0
|
|
20230725,180400,428997850,8480,8480,8480,8480,0
|
|
20230725,180300,428997850,8480,8480,8480,8480,0
|
|
20230725,180200,428997850,8480,8480,8480,8480,0
|
|
20230725,180100,428997850,8480,8480,8480,8480,0
|
|
20230725,180000,428997850,8480,8480,8480,8480,0
|
|
20230725,175900,428997850,8480,8480,8480,8480,0
|
|
20230725,175800,428997850,8480,8480,8480,8480,0
|
|
20230725,175700,428997850,8480,8480,8480,8480,0
|
|
20230725,175600,428997850,8480,8480,8480,8480,0
|
|
20230725,175500,428997850,8480,8480,8480,8480,0
|
|
20230725,175400,428997850,8480,8480,8480,8480,0
|
|
20230725,175300,428997850,8480,8480,8480,8480,0
|
|
20230725,175200,428997850,8480,8480,8480,8480,0
|
|
20230725,175100,428997850,8480,8480,8480,8480,0
|
|
20230725,175000,428997850,8480,8480,8480,8480,0
|
|
20230725,174900,428997850,8480,8480,8480,8480,0
|
|
20230725,174800,428997850,8480,8480,8480,8480,0
|
|
20230725,174700,428997850,8480,8480,8480,8480,0
|
|
20230725,174600,428997850,8480,8480,8480,8480,0
|
|
20230725,174500,428997850,8480,8480,8480,8480,0
|
|
20230725,174400,428997850,8480,8480,8480,8480,0
|
|
20230725,174300,428997850,8480,8480,8480,8480,0
|
|
20230725,174200,428997850,8480,8480,8480,8480,0
|
|
20230725,174100,428997850,8480,8480,8480,8480,0
|
|
20230725,174000,428997850,8480,8480,8480,8480,0
|
|
20230725,173900,428997850,8480,8480,8480,8480,1352
|
|
20230725,173800,428997850,8480,8480,8480,8480,0
|
|
20230725,173700,428997850,8480,8480,8480,8480,0
|
|
20230725,173600,428997850,8480,8480,8480,8480,0
|
|
20230725,173500,428997850,8480,8480,8480,8480,0
|
|
20230725,173400,428997850,8480,8480,8480,8480,0
|
|
20230725,173300,428997850,8480,8480,8480,8480,0
|
|
20230725,173200,428997850,8480,8480,8480,8480,0
|
|
20230725,173100,428997850,8480,8480,8480,8480,0
|
|
20230725,173000,428997850,8480,8480,8480,8480,0
|
|
20230725,172900,428997850,8480,8480,8480,8480,0
|
|
20230725,172800,428997850,8480,8480,8480,8480,0
|
|
20230725,172700,428997850,8480,8480,8480,8480,0
|
|
20230725,172600,428997850,8480,8480,8480,8480,0
|
|
20230725,172500,428997850,8480,8480,8480,8480,0
|
|
20230725,172400,428997850,8480,8480,8480,8480,0
|
|
20230725,172300,428997850,8480,8480,8480,8480,0
|
|
20230725,172200,428997850,8480,8480,8480,8480,0
|
|
20230725,172100,428997850,8480,8480,8480,8480,0
|
|
20230725,172000,428997850,8480,8480,8480,8480,0
|
|
20230725,171900,428997850,8480,8480,8480,8480,0
|
|
20230725,171800,428997850,8480,8480,8480,8480,0
|
|
20230725,171700,428997850,8480,8480,8480,8480,0
|
|
20230725,171600,428997850,8480,8480,8480,8480,0
|
|
20230725,171500,428997850,8480,8480,8480,8480,0
|
|
20230725,171400,428997850,8480,8480,8480,8480,0
|
|
20230725,171300,428997850,8480,8480,8480,8480,0
|
|
20230725,171200,428997850,8480,8480,8480,8480,0
|
|
20230725,171100,428997850,8480,8480,8480,8480,0
|
|
20230725,171000,428997850,8480,8480,8480,8480,0
|
|
20230725,170900,428997850,8480,8480,8480,8480,1352
|
|
20230725,170800,428997850,8480,8480,8480,8480,0
|
|
20230725,170700,428997850,8480,8480,8480,8480,0
|
|
20230725,170600,428997850,8480,8480,8480,8480,0
|
|
20230725,170500,428997850,8480,8480,8480,8480,0
|
|
20230725,170400,428997850,8480,8480,8480,8480,0
|
|
20230725,170300,428997850,8480,8480,8480,8480,0
|
|
20230725,170200,428997850,8480,8480,8480,8480,0
|
|
20230725,170100,428997850,8480,8480,8480,8480,0
|
|
20230725,170000,428997850,8480,8480,8480,8480,0
|
|
20230725,165900,428997850,8480,8480,8480,8480,0
|
|
20230725,165800,428997850,8480,8480,8480,8480,0
|
|
20230725,165700,428997850,8480,8480,8480,8480,0
|
|
20230725,165600,428997850,8480,8480,8480,8480,0
|
|
20230725,165500,428997850,8480,8480,8480,8480,0
|
|
20230725,165400,428997850,8480,8480,8480,8480,0
|
|
20230725,165300,428997850,8480,8480,8480,8480,0
|
|
20230725,165200,428997850,8480,8480,8480,8480,0
|
|
20230725,165100,428997850,8480,8480,8480,8480,0
|
|
20230725,165000,428997850,8480,8480,8480,8480,0
|
|
20230725,164900,428997850,8480,8480,8480,8480,0
|
|
20230725,164800,428997850,8480,8480,8480,8480,0
|
|
20230725,164700,428997850,8480,8480,8480,8480,0
|
|
20230725,164600,428997850,8480,8480,8480,8480,0
|
|
20230725,164500,428997850,8480,8480,8480,8480,0
|
|
20230725,164400,428997850,8480,8480,8480,8480,0
|
|
20230725,164300,428997850,8480,8480,8480,8480,0
|
|
20230725,164200,428997850,8480,8480,8480,8480,0
|
|
20230725,164100,428997850,8480,8480,8480,8480,0
|
|
20230725,164000,428997850,8480,8480,8480,8480,0
|
|
20230725,163900,428997850,8480,8480,8480,8480,1352
|
|
20230725,163800,428997850,8480,8480,8480,8480,0
|
|
20230725,163700,428997850,8480,8480,8480,8480,0
|
|
20230725,163600,428997850,8480,8480,8480,8480,0
|
|
20230725,163500,428997850,8480,8480,8480,8480,0
|
|
20230725,163400,428997850,8480,8480,8480,8480,0
|
|
20230725,163300,428997850,8480,8480,8480,8480,0
|
|
20230725,163200,428997850,8480,8480,8480,8480,0
|
|
20230725,163100,428997850,8480,8480,8480,8480,0
|
|
20230725,163000,428997850,8480,8480,8480,8480,0
|
|
20230725,162900,428997850,8480,8480,8480,8480,0
|
|
20230725,162800,428997850,8480,8480,8480,8480,0
|
|
20230725,162700,428997850,8480,8480,8480,8480,0
|
|
20230725,162600,428997850,8480,8480,8480,8480,0
|
|
20230725,162500,428997850,8480,8480,8480,8480,0
|
|
20230725,162400,428997850,8480,8480,8480,8480,0
|
|
20230725,162300,428997850,8480,8480,8480,8480,0
|
|
20230725,162200,428997850,8480,8480,8480,8480,0
|
|
20230725,162100,428997850,8480,8480,8480,8480,0
|
|
20230725,162000,428997850,8480,8480,8480,8480,0
|
|
20230725,161900,428997850,8480,8480,8480,8480,0
|
|
20230725,161800,428997850,8480,8480,8480,8480,0
|
|
20230725,161700,428997850,8480,8480,8480,8480,0
|
|
20230725,161600,428997850,8480,8480,8480,8480,0
|
|
20230725,161500,428997850,8480,8480,8480,8480,0
|
|
20230725,161400,428997850,8480,8480,8480,8480,0
|
|
20230725,161300,428997850,8480,8480,8480,8480,0
|
|
20230725,161200,428997850,8480,8480,8480,8480,0
|
|
20230725,161100,428997850,8480,8480,8480,8480,0
|
|
20230725,161000,428997850,8480,8480,8480,8480,0
|
|
20230725,160900,428997850,8480,8480,8480,8480,1352
|
|
20230725,160800,428997850,8480,8480,8480,8480,0
|
|
20230725,160700,428997850,8480,8480,8480,8480,0
|
|
20230725,160600,428997850,8480,8480,8480,8480,0
|
|
20230725,160500,428997850,8480,8480,8480,8480,0
|
|
20230725,160400,428997850,8480,8480,8480,8480,0
|
|
20230725,160300,428997850,8480,8480,8480,8480,0
|
|
20230725,160200,428997850,8480,8480,8480,8480,0
|
|
20230725,160100,428997850,8480,8480,8480,8480,0
|
|
20230725,160000,428997850,8480,8480,8480,8480,0
|
|
20230725,155900,428997850,8480,8480,8480,8480,0
|
|
20230725,155800,428997850,8480,8480,8480,8480,0
|
|
20230725,155700,428997850,8480,8480,8480,8480,0
|
|
20230725,155600,428997850,8480,8480,8480,8480,0
|
|
20230725,155500,428997850,8480,8480,8480,8480,0
|
|
20230725,155400,428997850,8480,8480,8480,8480,0
|
|
20230725,155300,428997850,8480,8480,8480,8480,0
|
|
20230725,155200,428997850,8480,8480,8480,8480,0
|
|
20230725,155100,428997850,8480,8480,8480,8480,0
|
|
20230725,155000,428997850,8480,8480,8480,8480,0
|
|
20230725,154900,428997850,8480,8480,8480,8480,0
|
|
20230725,154800,428997850,8480,8480,8480,8480,0
|
|
20230725,154700,428997850,8480,8480,8480,8480,0
|
|
20230725,154600,428997850,8480,8480,8480,8480,0
|
|
20230725,154500,428997850,8480,8480,8480,8480,0
|
|
20230725,154400,428997850,8480,8480,8480,8480,0
|
|
20230725,154300,428997850,8480,8480,8480,8480,0
|
|
20230725,154200,428997850,8480,8480,8480,8480,0
|
|
20230725,154100,428997850,8480,8480,8480,8480,0
|
|
20230725,154000,428997850,8480,8480,8480,8480,0
|
|
20230725,153900,428997850,8480,8480,8480,8480,1352
|
|
20230725,153800,428997850,8480,8480,8480,8480,0
|
|
20230725,153700,428997850,8480,8480,8480,8480,0
|
|
20230725,153600,428997850,8480,8480,8480,8480,0
|
|
20230725,153500,428997850,8480,8480,8480,8480,0
|
|
20230725,153400,428997850,8480,8480,8480,8480,0
|
|
20230725,153300,428997850,8480,8480,8480,8480,0
|
|
20230725,153200,428997850,8480,8480,8480,8480,0
|
|
20230725,153100,428997850,8480,8480,8480,8480,0
|
|
20230725,153000,428997850,8480,8480,8480,8480,1352
|
|
20230725,152900,417532890,8510,8510,8510,8510,0
|
|
20230725,152800,417532890,8510,8510,8510,8510,0
|
|
20230725,152700,417532890,8510,8510,8510,8510,0
|
|
20230725,152600,417532890,8510,8510,8510,8510,0
|
|
20230725,152500,417532890,8510,8510,8510,8510,0
|
|
20230725,152400,417532890,8510,8510,8510,8510,0
|
|
20230725,152300,417532890,8510,8510,8510,8510,0
|
|
20230725,152200,417532890,8510,8510,8510,8510,0
|
|
20230725,152100,417532890,8510,8510,8510,8510,0
|
|
20230725,152000,417532890,8510,8510,8510,8510,0
|
|
20230725,151900,417532890,8510,8490,8510,8490,98
|
|
20230725,151800,416700650,8490,8480,8490,8480,259
|
|
20230725,151700,414503320,8480,8480,8480,8480,331
|
|
20230725,151600,411696440,8480,8480,8480,8480,1297
|
|
20230725,151500,400697880,8490,8490,8490,8480,309
|
|
20230725,151400,398076270,8490,8490,8490,8480,43
|
|
20230725,151300,397711590,8490,8490,8490,8490,5
|
|
20230725,151200,397669140,8490,8490,8490,8490,259
|
|
20230725,151100,395470230,8500,8500,8500,8500,200
|
|
20230725,151000,393770230,8500,8500,8500,8500,0
|
|
20230725,150900,393770230,8500,8490,8500,8490,301
|
|
20230725,150800,391212030,8490,8490,8490,8490,324
|
|
20230725,150700,388461270,8490,8500,8500,8490,52
|
|
20230725,150600,388019770,8500,8500,8500,8500,6
|
|
20230725,150500,387968770,8500,8500,8500,8500,4
|
|
20230725,150400,387934770,8510,8510,8510,8510,0
|
|
20230725,150300,387934770,8510,8510,8510,8510,0
|
|
20230725,150200,387934770,8510,8500,8510,8490,32
|
|
20230725,150100,387663020,8510,8500,8510,8500,12
|
|
20230725,150000,387561000,8480,8480,8480,8480,0
|
|
20230725,145900,387561000,8480,8480,8480,8480,0
|
|
20230725,145800,387561000,8480,8480,8480,8480,0
|
|
20230725,145700,387561000,8480,8490,8490,8480,407
|
|
20230725,145600,384108490,8500,8500,8500,8500,0
|
|
20230725,145500,384108490,8500,8500,8500,8500,0
|
|
20230725,145400,384108490,8500,8500,8500,8500,0
|
|
20230725,145300,384108490,8500,8500,8500,8500,0
|
|
20230725,145200,384108490,8500,8500,8500,8500,0
|
|
20230725,145100,384108490,8500,8500,8500,8500,0
|
|
20230725,145000,384108490,8500,8500,8500,8500,5
|
|
20230725,144900,384065990,8500,8500,8500,8500,71
|
|
20230725,144800,383462490,8500,8500,8500,8500,30
|
|
20230725,144700,383207490,8500,8500,8500,8500,0
|
|
20230725,144600,383207490,8500,8500,8500,8500,100
|
|
20230725,144500,382357490,8480,8480,8480,8480,350
|
|
20230725,144400,379389490,8480,8480,8480,8480,0
|
|
20230725,144300,379389490,8480,8480,8480,8480,0
|
|
20230725,144200,379389490,8480,8480,8480,8480,0
|
|
20230725,144100,379389490,8480,8480,8480,8480,20
|
|
20230725,144000,379219890,8500,8500,8500,8500,0
|
|
20230725,143900,379219890,8500,8500,8500,8500,4
|
|
20230725,143800,379185890,8470,8470,8470,8470,200
|
|
20230725,143700,377491890,8480,8480,8480,8480,350
|
|
20230725,143600,374523890,8500,8500,8500,8500,0
|
|
20230725,143500,374523890,8500,8480,8500,8480,67
|
|
20230725,143400,373955650,8480,8480,8480,8480,230
|
|
20230725,143300,372005250,8500,8480,8500,8480,12
|
|
20230725,143200,371903290,8490,8500,8500,8490,3
|
|
20230725,143100,371877810,8470,8490,8500,8470,1159
|
|
20230725,143000,362051620,8490,8500,8500,8490,558
|
|
20230725,142900,357313690,8490,8490,8490,8490,0
|
|
20230725,142800,357313690,8490,8490,8490,8490,0
|
|
20230725,142700,357313690,8490,8490,8490,8490,0
|
|
20230725,142600,357313690,8490,8490,8490,8490,0
|
|
20230725,142500,357313690,8490,8490,8490,8490,0
|
|
20230725,142400,357313690,8490,8490,8490,8490,0
|
|
20230725,142300,357313690,8490,8490,8490,8490,0
|
|
20230725,142200,357313690,8490,8490,8490,8490,0
|
|
20230725,142100,357313690,8490,8490,8490,8490,0
|
|
20230725,142000,357313690,8490,8490,8490,8490,0
|
|
20230725,141900,357313690,8490,8490,8490,8490,0
|
|
20230725,141800,357313690,8490,8490,8490,8490,0
|
|
20230725,141700,357313690,8490,8490,8490,8490,0
|
|
20230725,141600,357313690,8490,8500,8500,8490,644
|
|
20230725,141500,351844620,8500,8500,8500,8500,0
|
|
20230725,141400,351844620,8500,8500,8500,8500,0
|
|
20230725,141300,351844620,8500,8500,8500,8500,0
|
|
20230725,141200,351844620,8500,8500,8500,8500,0
|
|
20230725,141100,351844620,8500,8500,8500,8500,240
|
|
20230725,141000,349804620,8510,8510,8510,8510,48
|
|
20230725,140900,349396140,8510,8510,8510,8510,0
|
|
20230725,140800,349396140,8510,8510,8510,8510,1500
|
|
20230725,140700,336631140,8510,8510,8510,8510,0
|
|
20230725,140600,336631140,8510,8510,8510,8510,0
|
|
20230725,140500,336631140,8510,8510,8510,8510,0
|
|
20230725,140400,336631140,8510,8510,8510,8510,0
|
|
20230725,140300,336631140,8510,8510,8510,8510,0
|
|
20230725,140200,336631140,8510,8510,8510,8510,0
|
|
20230725,140100,336631140,8510,8510,8510,8510,84
|
|
20230725,140000,335916300,8510,8510,8510,8510,827
|
|
20230725,135900,328878530,8520,8520,8520,8520,0
|
|
20230725,135800,328878530,8520,8520,8520,8520,0
|
|
20230725,135700,328878530,8520,8520,8520,8520,0
|
|
20230725,135600,328878530,8520,8520,8520,8520,0
|
|
20230725,135500,328878530,8520,8520,8520,8520,0
|
|
20230725,135400,328878530,8520,8520,8520,8520,0
|
|
20230725,135300,328878530,8520,8520,8520,8520,44
|
|
20230725,135200,328503650,8520,8520,8520,8520,0
|
|
20230725,135100,328503650,8520,8520,8520,8520,200
|
|
20230725,135000,326799650,8520,8520,8520,8520,6
|
|
20230725,134900,326748530,8520,8530,8530,8520,38
|
|
20230725,134800,326424740,8530,8530,8530,8530,0
|
|
20230725,134700,326424740,8530,8530,8530,8530,113
|
|
20230725,134600,325460850,8530,8530,8530,8530,0
|
|
20230725,134500,325460850,8530,8530,8530,8530,7
|
|
20230725,134400,325401140,8530,8530,8530,8530,20
|
|
20230725,134300,325230540,8520,8520,8520,8520,75
|
|
20230725,134200,324591540,8520,8520,8520,8520,0
|
|
20230725,134100,324591540,8520,8530,8530,8520,232
|
|
20230725,134000,322614080,8550,8550,8550,8550,20
|
|
20230725,133900,322443080,8550,8550,8550,8550,0
|
|
20230725,133800,322443080,8550,8550,8550,8550,12
|
|
20230725,133700,322340480,8550,8550,8550,8550,0
|
|
20230725,133600,322340480,8550,8550,8550,8550,0
|
|
20230725,133500,322340480,8550,8550,8550,8550,0
|
|
20230725,133400,322340480,8550,8550,8550,8550,0
|
|
20230725,133300,322340480,8550,8550,8550,8550,11
|
|
20230725,133200,322246430,8530,8530,8530,8530,0
|
|
20230725,133100,322246430,8530,8540,8540,8530,94
|
|
20230725,133000,321444100,8550,8550,8550,8550,11
|
|
20230725,132900,321350050,8550,8550,8550,8550,0
|
|
20230725,132800,321350050,8550,8550,8550,8550,0
|
|
20230725,132700,321350050,8550,8550,8550,8550,0
|
|
20230725,132600,321350050,8550,8550,8550,8550,0
|
|
20230725,132500,321350050,8550,8550,8550,8550,0
|
|
20230725,132400,321350050,8550,8550,8550,8550,10
|
|
20230725,132300,321264550,8550,8550,8550,8550,0
|
|
20230725,132200,321264550,8550,8550,8550,8550,2
|
|
20230725,132100,321247450,8550,8550,8550,8550,0
|
|
20230725,132000,321247450,8550,8550,8550,8550,43
|
|
20230725,131900,320879800,8550,8550,8550,8550,0
|
|
20230725,131800,320879800,8550,8550,8550,8550,0
|
|
20230725,131700,320879800,8550,8550,8550,8550,0
|
|
20230725,131600,320879800,8550,8550,8550,8550,0
|
|
20230725,131500,320879800,8550,8550,8550,8550,1
|
|
20230725,131400,320871250,8550,8590,8590,8550,2
|
|
20230725,131300,320854110,8590,8590,8590,8590,5
|
|
20230725,131200,320811160,8580,8580,8580,8580,0
|
|
20230725,131100,320811160,8580,8580,8580,8580,4
|
|
20230725,131000,320776840,8590,8590,8590,8590,0
|
|
20230725,130900,320776840,8590,8590,8590,8590,0
|
|
20230725,130800,320776840,8590,8590,8590,8590,0
|
|
20230725,130700,320776840,8590,8590,8590,8590,1
|
|
20230725,130600,320768250,8590,8590,8590,8590,0
|
|
20230725,130500,320768250,8590,8590,8590,8590,100
|
|
20230725,130400,319909250,8590,8590,8590,8590,0
|
|
20230725,130300,319909250,8590,8590,8590,8590,500
|
|
20230725,130200,315614250,8590,8580,8610,8580,5391
|
|
20230725,130100,269261230,8590,8590,8590,8590,0
|
|
20230725,130000,269261230,8590,8590,8590,8590,0
|
|
20230725,125900,269261230,8590,8590,8590,8590,0
|
|
20230725,125800,269261230,8590,8590,8590,8590,0
|
|
20230725,125700,269261230,8590,8590,8590,8590,0
|
|
20230725,125600,269261230,8590,8590,8590,8590,4
|
|
20230725,125500,269226870,8590,8590,8590,8590,1
|
|
20230725,125400,269218280,8530,8530,8530,8530,0
|
|
20230725,125300,269218280,8530,8530,8530,8530,0
|
|
20230725,125200,269218280,8530,8530,8530,8530,70
|
|
20230725,125100,268621180,8590,8590,8590,8590,3
|
|
20230725,125000,268595410,8590,8590,8590,8590,1
|
|
20230725,124900,268586820,8500,8500,8500,8500,0
|
|
20230725,124800,268586820,8500,8560,8560,8500,310
|
|
20230725,124700,265948930,8570,8570,8570,8570,0
|
|
20230725,124600,265948930,8570,8570,8570,8570,40
|
|
20230725,124500,265606130,8580,8560,8580,8560,300
|
|
20230725,124400,263032210,8560,8560,8560,8560,0
|
|
20230725,124300,263032210,8560,8560,8560,8560,0
|
|
20230725,124200,263032210,8560,8560,8560,8560,0
|
|
20230725,124100,263032210,8560,8560,8560,8560,10
|
|
20230725,124000,262946610,8560,8560,8560,8560,0
|
|
20230725,123900,262946610,8560,8560,8560,8560,0
|
|
20230725,123800,262946610,8560,8560,8560,8560,0
|
|
20230725,123700,262946610,8560,8560,8560,8560,3
|
|
20230725,123600,262920930,8560,8560,8560,8560,0
|
|
20230725,123500,262920930,8560,8560,8560,8560,0
|
|
20230725,123400,262920930,8560,8560,8560,8560,0
|
|
20230725,123300,262920930,8560,8560,8560,8560,8
|
|
20230725,123200,262852450,8560,8560,8560,8560,0
|
|
20230725,123100,262852450,8560,8560,8560,8560,0
|
|
20230725,123000,262852450,8560,8560,8560,8560,10
|
|
20230725,122900,262766850,8570,8570,8570,8570,0
|
|
20230725,122800,262766850,8570,8570,8570,8570,0
|
|
20230725,122700,262766850,8570,8570,8570,8570,5
|
|
20230725,122600,262724000,8570,8570,8570,8570,15
|
|
20230725,122500,262595450,8570,8560,8570,8560,180
|
|
20230725,122400,261053150,8560,8500,8560,8500,61
|
|
20230725,122300,260534230,8500,8500,8500,8500,0
|
|
20230725,122200,260534230,8500,8500,8500,8500,0
|
|
20230725,122100,260534230,8500,8500,8500,8500,276
|
|
20230725,122000,258188230,8510,8510,8510,8510,215
|
|
20230725,121900,256358580,8510,8510,8510,8510,0
|
|
20230725,121800,256358580,8510,8510,8510,8510,0
|
|
20230725,121700,256358580,8510,8510,8510,8510,0
|
|
20230725,121600,256358580,8510,8510,8510,8510,0
|
|
20230725,121500,256358580,8510,8510,8510,8510,0
|
|
20230725,121400,256358580,8510,8510,8510,8510,3
|
|
20230725,121300,256333050,8520,8520,8520,8520,0
|
|
20230725,121200,256333050,8520,8520,8520,8520,0
|
|
20230725,121100,256333050,8520,8520,8520,8520,0
|
|
20230725,121000,256333050,8520,8520,8520,8520,0
|
|
20230725,120900,256333050,8520,8520,8520,8520,0
|
|
20230725,120800,256333050,8520,8520,8520,8520,0
|
|
20230725,120700,256333050,8520,8520,8520,8520,50
|
|
20230725,120600,255907050,8520,8520,8520,8520,0
|
|
20230725,120500,255907050,8520,8520,8520,8520,0
|
|
20230725,120400,255907050,8520,8520,8520,8520,0
|
|
20230725,120300,255907050,8520,8520,8520,8520,0
|
|
20230725,120200,255907050,8520,8520,8520,8520,38
|
|
20230725,120100,255583290,8530,8530,8530,8530,180
|
|
20230725,120000,254047890,8530,8530,8530,8530,0
|
|
20230725,115900,254047890,8530,8530,8530,8530,0
|
|
20230725,115800,254047890,8530,8530,8530,8530,0
|
|
20230725,115700,254047890,8530,8530,8530,8530,0
|
|
20230725,115600,254047890,8530,8530,8530,8530,0
|
|
20230725,115500,254047890,8530,8530,8530,8530,0
|
|
20230725,115400,254047890,8530,8530,8530,8530,2
|
|
20230725,115300,254030830,8580,8580,8580,8580,0
|
|
20230725,115200,254030830,8580,8580,8580,8580,0
|
|
20230725,115100,254030830,8580,8580,8580,8580,0
|
|
20230725,115000,254030830,8580,8580,8580,8580,10
|
|
20230725,114900,253945030,8580,8580,8580,8580,0
|
|
20230725,114800,253945030,8580,8580,8580,8580,0
|
|
20230725,114700,253945030,8580,8580,8580,8580,0
|
|
20230725,114600,253945030,8580,8580,8580,8580,50
|
|
20230725,114500,253516030,8580,8580,8580,8580,0
|
|
20230725,114400,253516030,8580,8520,8580,8520,1100
|
|
20230725,114300,244103790,8520,8520,8520,8520,1000
|
|
20230725,114200,235583790,8500,8500,8500,8500,10
|
|
20230725,114100,235498790,8500,8500,8500,8500,0
|
|
20230725,114000,235498790,8500,8500,8500,8500,0
|
|
20230725,113900,235498790,8500,8500,8500,8500,0
|
|
20230725,113800,235498790,8500,8500,8500,8500,0
|
|
20230725,113700,235498790,8500,8500,8500,8500,45
|
|
20230725,113600,235116290,8500,8500,8500,8500,70
|
|
20230725,113500,234521290,8500,8500,8500,8500,5
|
|
20230725,113400,234478790,8500,8500,8500,8500,1
|
|
20230725,113300,234470290,8500,8520,8520,8500,537
|
|
20230725,113200,229895790,8520,8520,8520,8520,0
|
|
20230725,113100,229895790,8520,8510,8520,8510,5
|
|
20230725,113000,229853230,8510,8510,8510,8510,240
|
|
20230725,112900,227810830,8500,8500,8500,8500,0
|
|
20230725,112800,227810830,8500,8500,8500,8500,0
|
|
20230725,112700,227810830,8500,8500,8500,8500,0
|
|
20230725,112600,227810830,8500,8500,8500,8500,0
|
|
20230725,112500,227810830,8500,8500,8500,8500,3
|
|
20230725,112400,227785330,8520,8520,8520,8520,0
|
|
20230725,112300,227785330,8520,8520,8520,8520,0
|
|
20230725,112200,227785330,8520,8520,8520,8520,6
|
|
20230725,112100,227734210,8500,8500,8500,8500,125
|
|
20230725,112000,226671710,8500,8500,8500,8500,0
|
|
20230725,111900,226671710,8500,8500,8500,8500,0
|
|
20230725,111800,226671710,8500,8500,8500,8500,0
|
|
20230725,111700,226671710,8500,8500,8500,8500,375
|
|
20230725,111600,223484210,8500,8500,8500,8500,0
|
|
20230725,111500,223484210,8500,8500,8500,8500,5
|
|
20230725,111400,223441710,8500,8500,8500,8500,369
|
|
20230725,111300,220305210,8500,8500,8500,8500,0
|
|
20230725,111200,220305210,8500,8500,8500,8500,0
|
|
20230725,111100,220305210,8500,8500,8500,8500,20
|
|
20230725,111000,220135210,8500,8500,8500,8500,0
|
|
20230725,110900,220135210,8500,8500,8500,8500,0
|
|
20230725,110800,220135210,8500,8500,8500,8500,30
|
|
20230725,110700,219880210,8500,8500,8500,8500,0
|
|
20230725,110600,219880210,8500,8500,8500,8500,0
|
|
20230725,110500,219880210,8500,8500,8500,8500,10
|
|
20230725,110400,219795210,8500,8500,8500,8500,0
|
|
20230725,110300,219795210,8500,8500,8500,8500,0
|
|
20230725,110200,219795210,8500,8500,8500,8500,0
|
|
20230725,110100,219795210,8500,8500,8500,8500,57
|
|
20230725,110000,219310710,8500,8500,8500,8500,200
|
|
20230725,105900,217610710,8500,8500,8500,8500,5
|
|
20230725,105800,217568210,8500,8500,8500,8500,0
|
|
20230725,105700,217568210,8500,8500,8500,8500,2
|
|
20230725,105600,217551210,8500,8500,8500,8500,0
|
|
20230725,105500,217551210,8500,8500,8500,8500,0
|
|
20230725,105400,217551210,8500,8500,8500,8500,0
|
|
20230725,105300,217551210,8500,8500,8500,8500,2
|
|
20230725,105200,217534210,8500,8490,8500,8490,274
|
|
20230725,105100,215207940,8500,8500,8500,8500,0
|
|
20230725,105000,215207940,8500,8500,8500,8500,0
|
|
20230725,104900,215207940,8500,8500,8500,8500,1
|
|
20230725,104800,215199440,8500,8500,8500,8500,30
|
|
20230725,104700,214944440,8500,8500,8500,8500,29
|
|
20230725,104600,214697940,8500,8500,8500,8500,0
|
|
20230725,104500,214697940,8500,8500,8500,8500,0
|
|
20230725,104400,214697940,8500,8500,8500,8500,1000
|
|
20230725,104300,206197940,8500,8500,8500,8500,0
|
|
20230725,104200,206197940,8500,8500,8500,8500,0
|
|
20230725,104100,206197940,8500,8500,8500,8500,36
|
|
20230725,104000,205891940,8500,8500,8500,8500,0
|
|
20230725,103900,205891940,8500,8500,8500,8500,0
|
|
20230725,103800,205891940,8500,8500,8500,8500,0
|
|
20230725,103700,205891940,8500,8500,8500,8500,0
|
|
20230725,103600,205891940,8500,8500,8500,8500,0
|
|
20230725,103500,205891940,8500,8500,8500,8500,0
|
|
20230725,103400,205891940,8500,8500,8500,8500,0
|
|
20230725,103300,205891940,8500,8500,8500,8500,20
|
|
20230725,103200,205721940,8500,8500,8500,8500,0
|
|
20230725,103100,205721940,8500,8500,8500,8500,0
|
|
20230725,103000,205721940,8500,8500,8500,8500,0
|
|
20230725,102900,205721940,8500,8500,8500,8500,0
|
|
20230725,102800,205721940,8500,8500,8500,8500,0
|
|
20230725,102700,205721940,8500,8500,8500,8500,0
|
|
20230725,102600,205721940,8500,8500,8500,8500,12
|
|
20230725,102500,205619940,8490,8500,8500,8490,60
|
|
20230725,102400,205110530,8490,8490,8490,8490,0
|
|
20230725,102300,205110530,8490,8510,8510,8490,1845
|
|
20230725,102200,189426410,8510,8510,8510,8510,20
|
|
20230725,102100,189256210,8510,8510,8510,8510,12
|
|
20230725,102000,189154090,8510,8510,8510,8510,0
|
|
20230725,101900,189154090,8510,8500,8510,8500,322
|
|
20230725,101800,186416890,8500,8500,8500,8500,800
|
|
20230725,101700,179616890,8510,8510,8510,8510,0
|
|
20230725,101600,179616890,8510,8510,8510,8510,0
|
|
20230725,101500,179616890,8510,8510,8510,8510,0
|
|
20230725,101400,179616890,8510,8510,8510,8510,5
|
|
20230725,101300,179574340,8500,8500,8500,8500,235
|
|
20230725,101200,177576840,8510,8510,8510,8510,4
|
|
20230725,101100,177542800,8510,8510,8510,8510,0
|
|
20230725,101000,177542800,8510,8510,8510,8510,13
|
|
20230725,100900,177432170,8500,8500,8500,8500,0
|
|
20230725,100800,177432170,8500,8510,8510,8500,2030
|
|
20230725,100700,160157670,8510,8510,8510,8510,50
|
|
20230725,100600,159732170,8510,8520,8520,8510,600
|
|
20230725,100500,154625170,8520,8520,8520,8520,0
|
|
20230725,100400,154625170,8520,8520,8520,8520,0
|
|
20230725,100300,154625170,8520,8520,8520,8520,2
|
|
20230725,100200,154608130,8520,8520,8520,8520,500
|
|
20230725,100100,150348130,8520,8520,8520,8520,0
|
|
20230725,100000,150348130,8520,8520,8520,8520,0
|
|
20230725,095900,150348130,8520,8470,8520,8470,51
|
|
20230725,095800,149916110,8520,8520,8520,8520,0
|
|
20230725,095700,149916110,8520,8520,8520,8520,0
|
|
20230725,095600,149916110,8520,8520,8520,8520,10
|
|
20230725,095500,149830910,8520,8510,8520,8510,181
|
|
20230725,095400,148290220,8470,8470,8470,8470,100
|
|
20230725,095300,147443220,8470,8470,8470,8470,300
|
|
20230725,095200,144902220,8470,8500,8500,8470,456
|
|
20230725,095100,141036720,8510,8510,8510,8510,0
|
|
20230725,095000,141036720,8510,8500,8510,8500,110
|
|
20230725,094900,140101620,8480,8480,8480,8480,4
|
|
20230725,094800,140067700,8510,8510,8510,8510,3
|
|
20230725,094700,140042170,8510,8510,8510,8510,0
|
|
20230725,094600,140042170,8510,8510,8510,8510,1
|
|
20230725,094500,140033660,8470,8500,8500,8470,1550
|
|
20230725,094400,126902260,8500,8500,8500,8500,100
|
|
20230725,094300,126052260,8510,8510,8510,8510,20
|
|
20230725,094200,125882060,8500,8500,8500,8500,39
|
|
20230725,094100,125550560,8500,8500,8500,8500,227
|
|
20230725,094000,123621060,8500,8500,8500,8500,800
|
|
20230725,093900,116821060,8500,8510,8510,8500,1002
|
|
20230725,093800,108304040,8510,8510,8510,8510,78
|
|
20230725,093700,107640260,8510,8510,8510,8510,60
|
|
20230725,093600,107129660,8510,8510,8510,8510,15
|
|
20230725,093500,107002010,8510,8510,8510,8510,0
|
|
20230725,093400,107002010,8510,8510,8510,8510,2
|
|
20230725,093300,106984990,8500,8510,8510,8500,85
|
|
20230725,093200,106261910,8500,8510,8510,8500,40
|
|
20230725,093100,105921800,8510,8510,8510,8510,10
|
|
20230725,093000,105836700,8540,8540,8540,8540,0
|
|
20230725,092900,105836700,8540,8540,8540,8540,1
|
|
20230725,092800,105828160,8500,8500,8500,8500,41
|
|
20230725,092700,105479660,8500,8500,8500,8500,7209
|
|
20230725,092600,44203160,8500,8510,8510,8500,349
|
|
20230725,092500,41235630,8510,8510,8510,8510,1527
|
|
20230725,092400,28240860,8520,8530,8530,8520,440
|
|
20230725,092300,24490060,8540,8550,8560,8540,275
|
|
20230725,092200,22139940,8560,8570,8570,8560,112
|
|
20230725,092100,21181210,8570,8570,8570,8570,201
|
|
20230725,092000,19458640,8550,8550,8550,8550,17
|
|
20230725,091900,19313290,8570,8570,8570,8570,100
|
|
20230725,091800,18456290,8550,8550,8550,8550,3
|
|
20230725,091700,18430640,8540,8540,8540,8540,107
|
|
20230725,091600,17516860,8570,8570,8570,8570,0
|
|
20230725,091500,17516860,8570,8570,8570,8570,220
|
|
20230725,091400,15631460,8570,8570,8570,8570,9
|
|
20230725,091300,15554330,8570,8570,8570,8570,150
|
|
20230725,091200,14268830,8580,8520,8580,8510,142
|
|
20230725,091100,13059140,8520,8530,8530,8520,414
|
|
20230725,091000,9531660,8520,8520,8520,8520,0
|
|
20230725,090900,9531660,8520,8520,8520,8520,221
|
|
20230725,090800,7648740,8510,8570,8570,8510,150
|
|
20230725,090700,6370580,8550,8550,8550,8550,100
|
|
20230725,090600,5515580,8520,8530,8530,8520,2
|
|
20230725,090500,5498530,8520,8520,8520,8520,100
|
|
20230725,090400,4646530,8580,8540,8580,8510,454
|
|
20230725,090300,778860,8540,8570,8570,8540,50
|
|
20230725,090200,351780,8580,8580,8580,8580,0
|
|
20230725,090100,351780,8580,8580,8580,8580,0
|
|
20230725,090000,351780,8580,8580,8580,8580,41
|