598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185500,757972615,3950,3950,3950,3950,2871
|
|
20230725,185400,757972615,3950,3950,3950,3950,0
|
|
20230725,185300,757972615,3950,3950,3950,3950,0
|
|
20230725,185200,757972615,3950,3950,3950,3950,0
|
|
20230725,185100,757972615,3950,3950,3950,3950,0
|
|
20230725,185000,757972615,3950,3950,3950,3950,0
|
|
20230725,184900,757972615,3950,3950,3950,3950,0
|
|
20230725,184800,757972615,3950,3950,3950,3950,0
|
|
20230725,184700,757972615,3950,3950,3950,3950,0
|
|
20230725,184600,757972615,3950,3950,3950,3950,0
|
|
20230725,184500,757972615,3950,3950,3950,3950,0
|
|
20230725,184400,757972615,3950,3950,3950,3950,0
|
|
20230725,184300,757972615,3950,3950,3950,3950,0
|
|
20230725,184200,757972615,3950,3950,3950,3950,0
|
|
20230725,184100,757972615,3950,3950,3950,3950,0
|
|
20230725,184000,757972615,3950,3950,3950,3950,0
|
|
20230725,183900,757972615,3950,3950,3950,3950,0
|
|
20230725,183800,757972615,3950,3950,3950,3950,0
|
|
20230725,183700,757972615,3950,3950,3950,3950,0
|
|
20230725,183600,757972615,3950,3950,3950,3950,0
|
|
20230725,183500,757972615,3950,3950,3950,3950,0
|
|
20230725,183400,757972615,3950,3950,3950,3950,0
|
|
20230725,183300,757972615,3950,3950,3950,3950,0
|
|
20230725,183200,757972615,3950,3950,3950,3950,0
|
|
20230725,183100,757972615,3950,3950,3950,3950,0
|
|
20230725,183000,757972615,3950,3950,3950,3950,0
|
|
20230725,182900,757972615,3950,3950,3950,3950,0
|
|
20230725,182800,757972615,3950,3950,3950,3950,0
|
|
20230725,182700,757972615,3950,3950,3950,3950,0
|
|
20230725,182600,757972615,3950,3950,3950,3950,0
|
|
20230725,182500,757972615,3950,3950,3950,3950,2871
|
|
20230725,182400,757972615,3950,3950,3950,3950,0
|
|
20230725,182300,757972615,3950,3950,3950,3950,0
|
|
20230725,182200,757972615,3950,3950,3950,3950,0
|
|
20230725,182100,757972615,3950,3950,3950,3950,0
|
|
20230725,182000,757972615,3950,3950,3950,3950,0
|
|
20230725,181900,757972615,3950,3950,3950,3950,0
|
|
20230725,181800,757972615,3950,3950,3950,3950,0
|
|
20230725,181700,757972615,3950,3950,3950,3950,0
|
|
20230725,181600,757972615,3950,3950,3950,3950,0
|
|
20230725,181500,757972615,3950,3950,3950,3950,0
|
|
20230725,181400,757972615,3950,3950,3950,3950,0
|
|
20230725,181300,757972615,3950,3950,3950,3950,0
|
|
20230725,181200,757972615,3950,3950,3950,3950,0
|
|
20230725,181100,757972615,3950,3950,3950,3950,0
|
|
20230725,181000,757972615,3950,3950,3950,3950,0
|
|
20230725,180900,757972615,3950,3950,3950,3950,0
|
|
20230725,180800,757972615,3950,3950,3950,3950,0
|
|
20230725,180700,757972615,3950,3950,3950,3950,0
|
|
20230725,180600,757972615,3950,3950,3950,3950,0
|
|
20230725,180500,757972615,3950,3950,3950,3950,0
|
|
20230725,180400,757972615,3950,3950,3950,3950,0
|
|
20230725,180300,757972615,3950,3950,3950,3950,0
|
|
20230725,180200,757972615,3950,3950,3950,3950,0
|
|
20230725,180100,757972615,3950,3950,3950,3950,0
|
|
20230725,180000,757972615,3950,3950,3950,3950,0
|
|
20230725,175900,757972615,3950,3950,3950,3950,0
|
|
20230725,175800,757972615,3950,3950,3950,3950,0
|
|
20230725,175700,757972615,3950,3950,3950,3950,0
|
|
20230725,175600,757972615,3950,3950,3950,3950,0
|
|
20230725,175500,757972615,3950,3950,3950,3950,2871
|
|
20230725,175400,757972615,3950,3950,3950,3950,0
|
|
20230725,175300,757972615,3950,3950,3950,3950,0
|
|
20230725,175200,757972615,3950,3950,3950,3950,0
|
|
20230725,175100,757972615,3950,3950,3950,3950,0
|
|
20230725,175000,757972615,3950,3950,3950,3950,0
|
|
20230725,174900,757972615,3950,3950,3950,3950,0
|
|
20230725,174800,757972615,3950,3950,3950,3950,0
|
|
20230725,174700,757972615,3950,3950,3950,3950,0
|
|
20230725,174600,757972615,3950,3950,3950,3950,0
|
|
20230725,174500,757972615,3950,3950,3950,3950,0
|
|
20230725,174400,757972615,3950,3950,3950,3950,0
|
|
20230725,174300,757972615,3950,3950,3950,3950,0
|
|
20230725,174200,757972615,3950,3950,3950,3950,0
|
|
20230725,174100,757972615,3950,3950,3950,3950,0
|
|
20230725,174000,757972615,3950,3950,3950,3950,0
|
|
20230725,173900,757972615,3950,3950,3950,3950,0
|
|
20230725,173800,757972615,3950,3950,3950,3950,0
|
|
20230725,173700,757972615,3950,3950,3950,3950,0
|
|
20230725,173600,757972615,3950,3950,3950,3950,0
|
|
20230725,173500,757972615,3950,3950,3950,3950,0
|
|
20230725,173400,757972615,3950,3950,3950,3950,0
|
|
20230725,173300,757972615,3950,3950,3950,3950,0
|
|
20230725,173200,757972615,3950,3950,3950,3950,0
|
|
20230725,173100,757972615,3950,3950,3950,3950,0
|
|
20230725,173000,757972615,3950,3950,3950,3950,0
|
|
20230725,172900,757972615,3950,3950,3950,3950,0
|
|
20230725,172800,757972615,3950,3950,3950,3950,0
|
|
20230725,172700,757972615,3950,3950,3950,3950,0
|
|
20230725,172600,757972615,3950,3950,3950,3950,0
|
|
20230725,172500,757972615,3950,3950,3950,3950,2871
|
|
20230725,172400,757972615,3950,3950,3950,3950,0
|
|
20230725,172300,757972615,3950,3950,3950,3950,0
|
|
20230725,172200,757972615,3950,3950,3950,3950,0
|
|
20230725,172100,757972615,3950,3950,3950,3950,0
|
|
20230725,172000,757972615,3950,3950,3950,3950,0
|
|
20230725,171900,757972615,3950,3950,3950,3950,0
|
|
20230725,171800,757972615,3950,3950,3950,3950,0
|
|
20230725,171700,757972615,3950,3950,3950,3950,0
|
|
20230725,171600,757972615,3950,3950,3950,3950,0
|
|
20230725,171500,757972615,3950,3950,3950,3950,0
|
|
20230725,171400,757972615,3950,3950,3950,3950,0
|
|
20230725,171300,757972615,3950,3950,3950,3950,0
|
|
20230725,171200,757972615,3950,3950,3950,3950,0
|
|
20230725,171100,757972615,3950,3950,3950,3950,0
|
|
20230725,171000,757972615,3950,3950,3950,3950,0
|
|
20230725,170900,757972615,3950,3950,3950,3950,0
|
|
20230725,170800,757972615,3950,3950,3950,3950,0
|
|
20230725,170700,757972615,3950,3950,3950,3950,0
|
|
20230725,170600,757972615,3950,3950,3950,3950,0
|
|
20230725,170500,757972615,3950,3950,3950,3950,0
|
|
20230725,170400,757972615,3950,3950,3950,3950,0
|
|
20230725,170300,757972615,3950,3950,3950,3950,0
|
|
20230725,170200,757972615,3950,3950,3950,3950,0
|
|
20230725,170100,757972615,3950,3950,3950,3950,0
|
|
20230725,170000,757972615,3950,3950,3950,3950,0
|
|
20230725,165900,757972615,3950,3950,3950,3950,0
|
|
20230725,165800,757972615,3950,3950,3950,3950,0
|
|
20230725,165700,757972615,3950,3950,3950,3950,0
|
|
20230725,165600,757972615,3950,3950,3950,3950,0
|
|
20230725,165500,757972615,3950,3950,3950,3950,2871
|
|
20230725,165400,757972615,3950,3950,3950,3950,0
|
|
20230725,165300,757972615,3950,3950,3950,3950,0
|
|
20230725,165200,757972615,3950,3950,3950,3950,0
|
|
20230725,165100,757972615,3950,3950,3950,3950,0
|
|
20230725,165000,757972615,3950,3950,3950,3950,0
|
|
20230725,164900,757972615,3950,3950,3950,3950,0
|
|
20230725,164800,757972615,3950,3950,3950,3950,0
|
|
20230725,164700,757972615,3950,3950,3950,3950,0
|
|
20230725,164600,757972615,3950,3950,3950,3950,0
|
|
20230725,164500,757972615,3950,3950,3950,3950,0
|
|
20230725,164400,757972615,3950,3950,3950,3950,0
|
|
20230725,164300,757972615,3950,3950,3950,3950,0
|
|
20230725,164200,757972615,3950,3950,3950,3950,0
|
|
20230725,164100,757972615,3950,3950,3950,3950,0
|
|
20230725,164000,757972615,3950,3950,3950,3950,0
|
|
20230725,163900,757972615,3950,3950,3950,3950,0
|
|
20230725,163800,757972615,3950,3950,3950,3950,0
|
|
20230725,163700,757972615,3950,3950,3950,3950,0
|
|
20230725,163600,757972615,3950,3950,3950,3950,0
|
|
20230725,163500,757972615,3950,3950,3950,3950,0
|
|
20230725,163400,757972615,3950,3950,3950,3950,0
|
|
20230725,163300,757972615,3950,3950,3950,3950,0
|
|
20230725,163200,757972615,3950,3950,3950,3950,0
|
|
20230725,163100,757972615,3950,3950,3950,3950,0
|
|
20230725,163000,757972615,3950,3950,3950,3950,0
|
|
20230725,162900,757972615,3950,3950,3950,3950,0
|
|
20230725,162800,757972615,3950,3950,3950,3950,0
|
|
20230725,162700,757972615,3950,3950,3950,3950,0
|
|
20230725,162600,757972615,3950,3950,3950,3950,0
|
|
20230725,162500,757972615,3950,3950,3950,3950,2871
|
|
20230725,162400,757972615,3950,3950,3950,3950,0
|
|
20230725,162300,757972615,3950,3950,3950,3950,0
|
|
20230725,162200,757972615,3950,3950,3950,3950,0
|
|
20230725,162100,757972615,3950,3950,3950,3950,0
|
|
20230725,162000,757972615,3950,3950,3950,3950,0
|
|
20230725,161900,757972615,3950,3950,3950,3950,0
|
|
20230725,161800,757972615,3950,3950,3950,3950,0
|
|
20230725,161700,757972615,3950,3950,3950,3950,0
|
|
20230725,161600,757972615,3950,3950,3950,3950,0
|
|
20230725,161500,757972615,3950,3950,3950,3950,0
|
|
20230725,161400,757972615,3950,3950,3950,3950,0
|
|
20230725,161300,757972615,3950,3950,3950,3950,0
|
|
20230725,161200,757972615,3950,3950,3950,3950,0
|
|
20230725,161100,757972615,3950,3950,3950,3950,0
|
|
20230725,161000,757972615,3950,3950,3950,3950,0
|
|
20230725,160900,757972615,3950,3950,3950,3950,0
|
|
20230725,160800,757972615,3950,3950,3950,3950,0
|
|
20230725,160700,757972615,3950,3950,3950,3950,0
|
|
20230725,160600,757972615,3950,3950,3950,3950,0
|
|
20230725,160500,757972615,3950,3950,3950,3950,0
|
|
20230725,160400,757972615,3950,3950,3950,3950,0
|
|
20230725,160300,757972615,3950,3950,3950,3950,0
|
|
20230725,160200,757972615,3950,3950,3950,3950,0
|
|
20230725,160100,757972615,3950,3950,3950,3950,0
|
|
20230725,160000,757972615,3950,3950,3950,3950,0
|
|
20230725,155900,757972615,3950,3950,3950,3950,0
|
|
20230725,155800,757972615,3950,3950,3950,3950,0
|
|
20230725,155700,757972615,3950,3950,3950,3950,0
|
|
20230725,155600,757972615,3950,3950,3950,3950,0
|
|
20230725,155500,757972615,3950,3950,3950,3950,2871
|
|
20230725,155400,757972615,3950,3950,3950,3950,0
|
|
20230725,155300,757972615,3950,3950,3950,3950,0
|
|
20230725,155200,757972615,3950,3950,3950,3950,0
|
|
20230725,155100,757972615,3950,3950,3950,3950,0
|
|
20230725,155000,757972615,3950,3950,3950,3950,0
|
|
20230725,154900,757972615,3950,3950,3950,3950,0
|
|
20230725,154800,757972615,3950,3950,3950,3950,0
|
|
20230725,154700,757972615,3950,3950,3950,3950,0
|
|
20230725,154600,757972615,3950,3950,3950,3950,0
|
|
20230725,154500,757972615,3950,3950,3950,3950,0
|
|
20230725,154400,757972615,3950,3950,3950,3950,0
|
|
20230725,154300,757972615,3950,3950,3950,3950,0
|
|
20230725,154200,757972615,3950,3950,3950,3950,0
|
|
20230725,154100,757972615,3950,3950,3950,3950,0
|
|
20230725,154000,757972615,3950,3950,3950,3950,0
|
|
20230725,153900,757972615,3950,3950,3950,3950,0
|
|
20230725,153800,757972615,3950,3950,3950,3950,0
|
|
20230725,153700,757972615,3950,3950,3950,3950,0
|
|
20230725,153600,757972615,3950,3950,3950,3950,0
|
|
20230725,153500,757972615,3950,3950,3950,3950,0
|
|
20230725,153400,757972615,3950,3950,3950,3950,0
|
|
20230725,153300,757972615,3950,3950,3950,3950,0
|
|
20230725,153200,757972615,3950,3950,3950,3950,0
|
|
20230725,153100,757972615,3950,3950,3950,3950,0
|
|
20230725,153000,757972615,3950,3950,3950,3950,2871
|
|
20230725,152900,746632165,3965,3965,3965,3965,0
|
|
20230725,152800,746632165,3965,3965,3965,3965,0
|
|
20230725,152700,746632165,3965,3965,3965,3965,0
|
|
20230725,152600,746632165,3965,3965,3965,3965,0
|
|
20230725,152500,746632165,3965,3965,3965,3965,0
|
|
20230725,152400,746632165,3965,3965,3965,3965,0
|
|
20230725,152300,746632165,3965,3965,3965,3965,0
|
|
20230725,152200,746632165,3965,3965,3965,3965,0
|
|
20230725,152100,746632165,3965,3965,3965,3965,0
|
|
20230725,152000,746632165,3965,3965,3965,3965,0
|
|
20230725,151900,746632165,3965,3960,3965,3955,33
|
|
20230725,151800,746501595,3965,3965,3965,3965,15
|
|
20230725,151700,746442120,3965,3965,3965,3965,118
|
|
20230725,151600,745974250,3970,3965,3970,3965,1315
|
|
20230725,151500,740760260,3965,3960,3965,3960,147
|
|
20230725,151400,740177620,3960,3960,3960,3960,29
|
|
20230725,151300,740062780,3960,3955,3960,3955,115
|
|
20230725,151200,739607405,3955,3955,3955,3955,100
|
|
20230725,151100,739211905,3955,3960,3960,3955,11
|
|
20230725,151000,739168350,3955,3950,3955,3950,28
|
|
20230725,150900,739057695,3950,3950,3950,3950,98
|
|
20230725,150800,738670595,3955,3955,3955,3955,1
|
|
20230725,150700,738666640,3960,3960,3960,3960,56
|
|
20230725,150600,738444880,3960,3960,3960,3960,0
|
|
20230725,150500,738444880,3960,3950,3960,3950,2871
|
|
20230725,150400,727101830,3960,3960,3960,3960,0
|
|
20230725,150300,727101830,3960,3960,3960,3960,0
|
|
20230725,150200,727101830,3960,3960,3960,3960,25
|
|
20230725,150100,727002830,3960,3960,3960,3960,1
|
|
20230725,150000,726998870,3960,3950,3960,3950,22
|
|
20230725,145900,726911815,3950,3960,3960,3950,26
|
|
20230725,145800,726809085,3950,3950,3950,3950,1669
|
|
20230725,145700,720216535,3950,3955,3960,3950,136
|
|
20230725,145600,719679190,3955,3955,3955,3955,70
|
|
20230725,145500,719402340,3955,3955,3955,3955,0
|
|
20230725,145400,719402340,3955,3955,3955,3955,450
|
|
20230725,145300,717622590,3955,3955,3955,3955,0
|
|
20230725,145200,717622590,3955,3950,3955,3950,1000
|
|
20230725,145100,713671500,3950,3950,3950,3950,1895
|
|
20230725,145000,706186250,3950,3950,3950,3950,1316
|
|
20230725,144900,700988050,3945,3945,3945,3945,0
|
|
20230725,144800,700988050,3945,3945,3945,3945,78
|
|
20230725,144700,700680340,3945,3945,3950,3945,48
|
|
20230725,144600,700490975,3950,3950,3950,3945,1228
|
|
20230725,144500,695645455,3950,3950,3950,3950,6
|
|
20230725,144400,695621755,3955,3955,3955,3955,0
|
|
20230725,144300,695621755,3955,3955,3955,3955,0
|
|
20230725,144200,695621755,3955,3955,3955,3955,114
|
|
20230725,144100,695170885,3950,3950,3950,3950,0
|
|
20230725,144000,695170885,3950,3950,3950,3950,114
|
|
20230725,143900,694720585,3945,3945,3945,3945,263
|
|
20230725,143800,693683050,3945,3945,3945,3945,30
|
|
20230725,143700,693564700,3945,3945,3945,3945,19
|
|
20230725,143600,693489745,3945,3945,3945,3945,20
|
|
20230725,143500,693410845,3940,3940,3940,3940,61
|
|
20230725,143400,693170505,3940,3940,3940,3940,1
|
|
20230725,143300,693166565,3940,3940,3940,3940,102
|
|
20230725,143200,692764685,3940,3940,3940,3940,499
|
|
20230725,143100,690798625,3945,3945,3945,3945,0
|
|
20230725,143000,690798625,3945,3945,3945,3945,0
|
|
20230725,142900,690798625,3945,3945,3945,3945,0
|
|
20230725,142800,690798625,3945,3945,3945,3940,101
|
|
20230725,142700,690400490,3950,3945,3950,3945,101
|
|
20230725,142600,690002040,3945,3945,3945,3945,422
|
|
20230725,142500,688337250,3945,3950,3950,3945,50
|
|
20230725,142400,688139850,3950,3950,3950,3950,0
|
|
20230725,142300,688139850,3950,3950,3950,3950,751
|
|
20230725,142200,685173400,3950,3950,3950,3950,185
|
|
20230725,142100,684442650,3960,3950,3960,3950,209
|
|
20230725,142000,683617090,3960,3945,3960,3945,2
|
|
20230725,141900,683609185,3960,3960,3960,3960,2080
|
|
20230725,141800,675372385,3960,3960,3960,3960,2
|
|
20230725,141700,675364465,3945,3945,3945,3945,22
|
|
20230725,141600,675277675,3945,3945,3945,3945,15
|
|
20230725,141500,675218500,3960,3960,3960,3960,260
|
|
20230725,141400,674188900,3965,3965,3965,3965,30
|
|
20230725,141300,674069950,3965,3965,3965,3965,5
|
|
20230725,141200,674050125,3965,3965,3965,3965,55
|
|
20230725,141100,673832050,3965,3960,3965,3960,108
|
|
20230725,141000,673404095,3965,3965,3965,3965,0
|
|
20230725,140900,673404095,3965,3965,3965,3965,0
|
|
20230725,140800,673404095,3965,3965,3965,3965,0
|
|
20230725,140700,673404095,3965,3960,3965,3960,2000
|
|
20230725,140600,665474345,3965,3960,3965,3960,1000
|
|
20230725,140500,661512395,3960,3955,3960,3955,5337
|
|
20230725,140400,640393115,3955,3950,3955,3950,3
|
|
20230725,140300,640381260,3950,3950,3950,3950,14
|
|
20230725,140200,640325960,3955,3955,3955,3955,1
|
|
20230725,140100,640322005,3950,3950,3960,3950,2576
|
|
20230725,140000,630127395,3950,3950,3950,3950,1
|
|
20230725,135900,630123445,3945,3945,3945,3945,33
|
|
20230725,135800,629993260,3950,3950,3950,3950,0
|
|
20230725,135700,629993260,3950,3950,3950,3950,0
|
|
20230725,135600,629993260,3950,3950,3955,3950,4441
|
|
20230725,135500,612435100,3950,3950,3950,3950,100
|
|
20230725,135400,612040100,3950,3950,3950,3950,1200
|
|
20230725,135300,607300100,3950,3950,3950,3950,0
|
|
20230725,135200,607300100,3950,3940,3950,3940,402
|
|
20230725,135100,605716200,3950,3945,3950,3945,12
|
|
20230725,135000,605668855,3945,3945,3945,3940,1460
|
|
20230725,134900,599909730,3945,3940,3945,3940,2000
|
|
20230725,134800,592029725,3940,3940,3940,3940,0
|
|
20230725,134700,592029725,3940,3930,3940,3930,10
|
|
20230725,134600,591990395,3940,3940,3940,3940,0
|
|
20230725,134500,591990395,3940,3940,3940,3940,1
|
|
20230725,134400,591986455,3930,3935,3935,3930,10767
|
|
20230725,134300,549671000,3935,3935,3935,3935,300
|
|
20230725,134200,548490500,3935,3935,3935,3935,71
|
|
20230725,134100,548211115,3935,3935,3935,3935,400
|
|
20230725,134000,546637115,3935,3940,3940,3935,601
|
|
20230725,133900,544272175,3935,3935,3935,3935,500
|
|
20230725,133800,542304675,3935,3935,3935,3935,69
|
|
20230725,133700,542033160,3935,3935,3935,3935,43
|
|
20230725,133600,541863955,3935,3935,3935,3935,0
|
|
20230725,133500,541863955,3935,3935,3935,3935,0
|
|
20230725,133400,541863955,3935,3935,3935,3935,1
|
|
20230725,133300,541860020,3940,3940,3940,3940,501
|
|
20230725,133200,539886080,3940,3935,3940,3935,10
|
|
20230725,133100,539846720,3935,3935,3935,3935,0
|
|
20230725,133000,539846720,3935,3930,3935,3930,7
|
|
20230725,132900,539819205,3935,3935,3935,3935,0
|
|
20230725,132800,539819205,3935,3935,3935,3935,100
|
|
20230725,132700,539425705,3935,3935,3935,3935,0
|
|
20230725,132600,539425705,3935,3935,3935,3935,0
|
|
20230725,132500,539425705,3935,3935,3935,3935,0
|
|
20230725,132400,539425705,3935,3935,3935,3935,0
|
|
20230725,132300,539425705,3935,3935,3935,3935,1
|
|
20230725,132200,539421770,3935,3935,3935,3935,1
|
|
20230725,132100,539417835,3930,3930,3930,3930,1442
|
|
20230725,132000,533750775,3935,3935,3935,3935,0
|
|
20230725,131900,533750775,3935,3935,3935,3935,0
|
|
20230725,131800,533750775,3935,3935,3935,3935,300
|
|
20230725,131700,532570275,3930,3935,3935,3930,2
|
|
20230725,131600,532562410,3930,3930,3930,3930,0
|
|
20230725,131500,532562410,3930,3935,3935,3930,25
|
|
20230725,131400,532464060,3935,3935,3935,3935,7
|
|
20230725,131300,532436515,3935,3935,3935,3935,2400
|
|
20230725,131200,522992515,3935,3935,3935,3935,5
|
|
20230725,131100,522972840,3935,3935,3940,3935,1906
|
|
20230725,131000,515467100,3935,3935,3935,3935,1
|
|
20230725,130900,515463165,3935,3935,3935,3935,0
|
|
20230725,130800,515463165,3935,3935,3935,3935,0
|
|
20230725,130700,515463165,3935,3930,3935,3930,1668
|
|
20230725,130600,508907920,3925,3925,3925,3925,0
|
|
20230725,130500,508907920,3925,3925,3925,3925,0
|
|
20230725,130400,508907920,3925,3925,3925,3925,0
|
|
20230725,130300,508907920,3925,3925,3925,3925,0
|
|
20230725,130200,508907920,3925,3925,3925,3925,1295
|
|
20230725,130100,503825045,3925,3925,3925,3925,0
|
|
20230725,130000,503825045,3925,3925,3925,3925,0
|
|
20230725,125900,503825045,3925,3925,3925,3925,0
|
|
20230725,125800,503825045,3925,3925,3925,3925,500
|
|
20230725,125700,501862545,3925,3925,3925,3925,0
|
|
20230725,125600,501862545,3925,3925,3925,3925,0
|
|
20230725,125500,501862545,3925,3925,3925,3925,1
|
|
20230725,125400,501858620,3920,3920,3920,3920,0
|
|
20230725,125300,501858620,3920,3920,3920,3920,9
|
|
20230725,125200,501823340,3925,3925,3925,3925,0
|
|
20230725,125100,501823340,3925,3925,3925,3925,252
|
|
20230725,125000,500834240,3925,3925,3925,3925,0
|
|
20230725,124900,500834240,3925,3925,3925,3925,501
|
|
20230725,124800,498867815,3930,3930,3930,3930,2
|
|
20230725,124700,498859955,3930,3925,3930,3925,244
|
|
20230725,124600,497902250,3930,3930,3930,3930,0
|
|
20230725,124500,497902250,3930,3930,3930,3930,0
|
|
20230725,124400,497902250,3930,3930,3930,3930,1
|
|
20230725,124300,497898320,3930,3930,3930,3930,1
|
|
20230725,124200,497894390,3930,3930,3930,3930,0
|
|
20230725,124100,497894390,3930,3930,3930,3930,0
|
|
20230725,124000,497894390,3930,3930,3930,3930,1
|
|
20230725,123900,497890460,3925,3925,3925,3925,0
|
|
20230725,123800,497890460,3925,3925,3925,3925,0
|
|
20230725,123700,497890460,3925,3925,3925,3925,0
|
|
20230725,123600,497890460,3925,3925,3925,3925,0
|
|
20230725,123500,497890460,3925,3925,3925,3925,0
|
|
20230725,123400,497890460,3925,3925,3925,3925,0
|
|
20230725,123300,497890460,3925,3925,3925,3925,0
|
|
20230725,123200,497890460,3925,3925,3925,3925,2
|
|
20230725,123100,497882610,3920,3920,3920,3920,0
|
|
20230725,123000,497882610,3920,3920,3920,3920,0
|
|
20230725,122900,497882610,3920,3920,3920,3920,23
|
|
20230725,122800,497792450,3920,3920,3920,3920,300
|
|
20230725,122700,496616450,3920,3920,3920,3920,0
|
|
20230725,122600,496616450,3920,3920,3920,3920,0
|
|
20230725,122500,496616450,3920,3920,3920,3920,0
|
|
20230725,122400,496616450,3920,3920,3920,3920,1
|
|
20230725,122300,496612530,3915,3915,3915,3915,0
|
|
20230725,122200,496612530,3915,3915,3915,3915,138
|
|
20230725,122100,496072260,3915,3915,3915,3915,365
|
|
20230725,122000,494643285,3920,3920,3920,3920,0
|
|
20230725,121900,494643285,3920,3920,3920,3920,0
|
|
20230725,121800,494643285,3920,3920,3920,3920,0
|
|
20230725,121700,494643285,3920,3920,3920,3920,0
|
|
20230725,121600,494643285,3920,3920,3920,3920,50
|
|
20230725,121500,494447285,3920,3920,3920,3920,1
|
|
20230725,121400,494443365,3915,3915,3915,3915,358
|
|
20230725,121300,493041795,3920,3920,3920,3920,0
|
|
20230725,121200,493041795,3920,3920,3920,3920,18
|
|
20230725,121100,492971235,3915,3915,3915,3915,4
|
|
20230725,121000,492955575,3920,3920,3920,3920,1
|
|
20230725,120900,492951655,3920,3920,3920,3920,0
|
|
20230725,120800,492951655,3920,3920,3920,3920,0
|
|
20230725,120700,492951655,3920,3920,3920,3920,0
|
|
20230725,120600,492951655,3920,3920,3920,3920,200
|
|
20230725,120500,492167655,3920,3925,3930,3920,190
|
|
20230725,120400,491422795,3925,3925,3925,3925,0
|
|
20230725,120300,491422795,3925,3925,3925,3925,1
|
|
20230725,120200,491418870,3925,3925,3925,3925,0
|
|
20230725,120100,491418870,3925,3925,3925,3925,40
|
|
20230725,120000,491261870,3925,3930,3930,3925,9
|
|
20230725,115900,491226540,3935,3925,3935,3925,308
|
|
20230725,115800,490015060,3920,3920,3920,3920,325
|
|
20230725,115700,488741060,3920,3920,3920,3920,0
|
|
20230725,115600,488741060,3920,3920,3920,3920,0
|
|
20230725,115500,488741060,3920,3920,3920,3920,0
|
|
20230725,115400,488741060,3920,3920,3920,3920,2000
|
|
20230725,115300,480901060,3920,3915,3920,3915,101
|
|
20230725,115200,480505640,3915,3915,3920,3915,176
|
|
20230725,115100,479816595,3915,3920,3920,3915,1001
|
|
20230725,115000,475892680,3920,3920,3920,3920,0
|
|
20230725,114900,475892680,3920,3920,3920,3920,0
|
|
20230725,114800,475892680,3920,3920,3920,3920,0
|
|
20230725,114700,475892680,3920,3910,3920,3910,27
|
|
20230725,114600,475787100,3910,3910,3910,3910,0
|
|
20230725,114500,475787100,3910,3910,3910,3910,1
|
|
20230725,114400,475783190,3920,3920,3920,3920,1
|
|
20230725,114300,475779270,3905,3905,3905,3905,5
|
|
20230725,114200,475759745,3920,3920,3920,3920,0
|
|
20230725,114100,475759745,3920,3920,3920,3920,1
|
|
20230725,114000,475755825,3900,3905,3905,3900,7010
|
|
20230725,113900,448412575,3910,3910,3910,3910,1315
|
|
20230725,113800,443270925,3910,3910,3910,3910,2390
|
|
20230725,113700,433926025,3910,3910,3910,3910,1100
|
|
20230725,113600,429625025,3910,3910,3910,3910,0
|
|
20230725,113500,429625025,3910,3910,3910,3905,1046
|
|
20230725,113400,425540165,3905,3905,3905,3905,446
|
|
20230725,113300,423798535,3905,3905,3905,3905,608
|
|
20230725,113200,421424295,3905,3905,3905,3905,1
|
|
20230725,113100,421420390,3905,3905,3910,3905,85
|
|
20230725,113000,421088355,3905,3905,3905,3905,689
|
|
20230725,112900,418397810,3905,3905,3905,3905,562
|
|
20230725,112800,416203200,3900,3900,3900,3900,11
|
|
20230725,112700,416160300,3905,3905,3905,3905,28
|
|
20230725,112600,416050960,3900,3900,3900,3900,0
|
|
20230725,112500,416050960,3900,3900,3900,3900,0
|
|
20230725,112400,416050960,3900,3905,3905,3900,1494
|
|
20230725,112300,410224345,3905,3905,3905,3905,101
|
|
20230725,112200,409829940,3905,3905,3905,3905,707
|
|
20230725,112100,407069105,3910,3910,3910,3910,0
|
|
20230725,112000,407069105,3910,3910,3910,3910,0
|
|
20230725,111900,407069105,3910,3910,3910,3910,25
|
|
20230725,111800,406971355,3905,3905,3905,3905,26
|
|
20230725,111700,406869825,3910,3910,3910,3910,0
|
|
20230725,111600,406869825,3910,3910,3910,3910,0
|
|
20230725,111500,406869825,3910,3910,3910,3910,1
|
|
20230725,111400,406865915,3905,3905,3905,3905,0
|
|
20230725,111300,406865915,3905,3905,3905,3905,500
|
|
20230725,111200,404913415,3905,3905,3905,3905,10
|
|
20230725,111100,404874365,3910,3910,3910,3910,1
|
|
20230725,111000,404870455,3910,3910,3910,3910,1
|
|
20230725,110900,404866545,3910,3910,3910,3910,0
|
|
20230725,110800,404866545,3910,3910,3910,3910,0
|
|
20230725,110700,404866545,3910,3910,3910,3910,0
|
|
20230725,110600,404866545,3910,3910,3910,3910,1
|
|
20230725,110500,404862635,3905,3905,3905,3905,0
|
|
20230725,110400,404862635,3905,3905,3905,3905,25
|
|
20230725,110300,404765010,3910,3910,3910,3910,0
|
|
20230725,110200,404765010,3910,3910,3910,3910,1
|
|
20230725,110100,404761100,3905,3905,3905,3905,0
|
|
20230725,110000,404761100,3905,3905,3905,3905,8
|
|
20230725,105900,404729860,3905,3905,3905,3905,42
|
|
20230725,105800,404565850,3910,3910,3910,3910,1
|
|
20230725,105700,404561940,3905,3905,3905,3905,48
|
|
20230725,105600,404374500,3910,3910,3910,3910,0
|
|
20230725,105500,404374500,3910,3905,3910,3905,2586
|
|
20230725,105400,394270685,3905,3905,3905,3900,29
|
|
20230725,105300,394157445,3905,3900,3905,3900,8602
|
|
20230725,105200,360604635,3910,3910,3910,3910,3
|
|
20230725,105100,360592905,3910,3910,3910,3910,1502
|
|
20230725,105000,354720085,3905,3910,3910,3905,2
|
|
20230725,104900,354712270,3910,3895,3910,3895,825
|
|
20230725,104800,351491150,3895,3895,3895,3895,0
|
|
20230725,104700,351491150,3895,3895,3895,3895,14
|
|
20230725,104600,351436620,3895,3900,3900,3895,201
|
|
20230725,104500,350653720,3895,3895,3895,3895,6
|
|
20230725,104400,350630350,3890,3890,3890,3890,0
|
|
20230725,104300,350630350,3890,3895,3895,3890,200
|
|
20230725,104200,349851700,3890,3895,3895,3890,105
|
|
20230725,104100,349442745,3900,3900,3900,3900,0
|
|
20230725,104000,349442745,3900,3900,3900,3900,2074
|
|
20230725,103900,341354145,3900,3900,3900,3895,4
|
|
20230725,103800,341338555,3895,3895,3895,3895,103
|
|
20230725,103700,340937370,3895,3900,3900,3895,1112
|
|
20230725,103600,336604285,3900,3895,3900,3895,227
|
|
20230725,103500,335719120,3890,3890,3890,3890,301
|
|
20230725,103400,334548230,3890,3890,3890,3890,301
|
|
20230725,103300,333377340,3890,3890,3890,3890,0
|
|
20230725,103200,333377340,3890,3890,3890,3890,0
|
|
20230725,103100,333377340,3890,3890,3890,3890,20
|
|
20230725,103000,333299540,3890,3890,3890,3890,426
|
|
20230725,102900,331642400,3885,3885,3885,3885,0
|
|
20230725,102800,331642400,3885,3885,3885,3885,130
|
|
20230725,102700,331137350,3890,3890,3890,3890,0
|
|
20230725,102600,331137350,3890,3890,3890,3890,0
|
|
20230725,102500,331137350,3890,3885,3890,3885,1173
|
|
20230725,102400,326580240,3895,3895,3895,3895,0
|
|
20230725,102300,326580240,3895,3890,3895,3890,434
|
|
20230725,102200,324890900,3885,3885,3885,3885,259
|
|
20230725,102100,323884685,3890,3885,3890,3885,869
|
|
20230725,102000,320507115,3890,3890,3890,3890,7004
|
|
20230725,101900,293261555,3900,3900,3905,3900,72
|
|
20230725,101800,292980665,3895,3900,3900,3895,1424
|
|
20230725,101700,287428210,3905,3905,3905,3905,1
|
|
20230725,101600,287424305,3905,3900,3905,3900,30
|
|
20230725,101500,287307200,3900,3900,3905,3900,90
|
|
20230725,101400,286956100,3900,3900,3900,3900,163
|
|
20230725,101300,286320400,3905,3905,3905,3900,1707
|
|
20230725,101200,279654865,3905,3905,3905,3905,23
|
|
20230725,101100,279565050,3905,3905,3905,3905,614
|
|
20230725,101000,277167380,3910,3910,3910,3910,0
|
|
20230725,100900,277167380,3910,3910,3910,3910,205
|
|
20230725,100800,276365830,3910,3910,3910,3910,0
|
|
20230725,100700,276365830,3910,3910,3910,3910,0
|
|
20230725,100600,276365830,3910,3910,3910,3910,3
|
|
20230725,100500,276354100,3910,3920,3920,3910,17
|
|
20230725,100400,276287605,3920,3920,3920,3920,2
|
|
20230725,100300,276279765,3920,3920,3920,3920,1
|
|
20230725,100200,276275845,3910,3915,3915,3910,6
|
|
20230725,100100,276252380,3920,3910,3920,3910,1272
|
|
20230725,100000,271278850,3910,3920,3920,3910,14
|
|
20230725,095900,271224020,3910,3910,3910,3910,0
|
|
20230725,095800,271224020,3910,3910,3910,3910,441
|
|
20230725,095700,269499710,3905,3925,3925,3905,46
|
|
20230725,095600,269319540,3925,3925,3925,3925,0
|
|
20230725,095500,269319540,3925,3915,3935,3875,16247
|
|
20230725,095400,206067935,3915,3915,3915,3915,0
|
|
20230725,095300,206067935,3915,3920,3920,3915,37
|
|
20230725,095200,205923075,3915,3915,3915,3915,925
|
|
20230725,095100,202301700,3910,3910,3910,3910,0
|
|
20230725,095000,202301700,3910,3910,3910,3910,0
|
|
20230725,094900,202301700,3910,3915,3930,3910,2325
|
|
20230725,094800,193186935,3920,3915,3920,3915,30
|
|
20230725,094700,193069345,3920,3920,3920,3920,0
|
|
20230725,094600,193069345,3920,3920,3920,3920,0
|
|
20230725,094500,193069345,3920,3920,3920,3920,1
|
|
20230725,094400,193065425,3920,3920,3920,3920,0
|
|
20230725,094300,193065425,3920,3920,3920,3920,0
|
|
20230725,094200,193065425,3920,3920,3920,3900,267
|
|
20230725,094100,192023185,3920,3915,3920,3905,605
|
|
20230725,094000,189660635,3940,3940,3940,3940,1
|
|
20230725,093900,189656695,3905,3915,3915,3905,700
|
|
20230725,093800,186921670,3920,3940,3940,3920,512
|
|
20230725,093700,184913155,3940,3920,3940,3920,198
|
|
20230725,093600,184136480,3915,3915,3915,3915,233
|
|
20230725,093500,183224285,3915,3920,3920,3915,2610
|
|
20230725,093400,172993125,3920,3915,3920,3915,100
|
|
20230725,093300,172601575,3910,3910,3910,3910,0
|
|
20230725,093200,172601575,3910,3910,3915,3910,472
|
|
20230725,093100,170756050,3910,3910,3910,3910,101
|
|
20230725,093000,170361140,3910,3910,3910,3910,0
|
|
20230725,092900,170361140,3910,3925,3925,3910,1910
|
|
20230725,092800,162885405,3920,3940,3940,3920,1791
|
|
20230725,092700,155840030,3940,3940,3940,3940,0
|
|
20230725,092600,155840030,3940,3940,3940,3940,0
|
|
20230725,092500,155840030,3940,3945,3945,3940,17
|
|
20230725,092400,155773045,3940,3940,3940,3940,18
|
|
20230725,092300,155702125,3935,3940,3940,3935,978
|
|
20230725,092200,151853690,3945,3945,3945,3945,16
|
|
20230725,092100,151790570,3945,3935,3945,3935,19
|
|
20230725,092000,151715795,3940,3935,3940,3935,102
|
|
20230725,091900,151314420,3935,3935,3935,3935,1
|
|
20230725,091800,151310485,3935,3935,3935,3935,54
|
|
20230725,091700,151097995,3955,3945,3955,3945,200
|
|
20230725,091600,150307925,3950,3940,3960,3940,59
|
|
20230725,091500,150074815,3940,3955,3955,3940,1083
|
|
20230725,091400,145795675,3955,3970,3980,3955,900
|
|
20230725,091300,142226305,3970,3980,3980,3970,43
|
|
20230725,091200,142055585,3965,3965,3965,3965,250
|
|
20230725,091100,141064335,3940,3920,3965,3910,16651
|
|
20230725,091000,75820455,3925,3925,3925,3925,0
|
|
20230725,090900,75820455,3925,3930,3930,3925,500
|
|
20230725,090800,73857950,3950,3950,3950,3950,912
|
|
20230725,090700,70255550,3955,3955,3955,3955,0
|
|
20230725,090600,70255550,3955,3955,3960,3925,2667
|
|
20230725,090500,59737675,3955,3950,3955,3925,2894
|
|
20230725,090400,48323405,3955,3915,3955,3915,348
|
|
20230725,090300,46953130,3925,3925,3925,3925,474
|
|
20230725,090200,45092680,3925,3970,3980,3915,4477
|
|
20230725,090100,27520365,3980,3925,3980,3910,5949
|
|
20230725,090000,4235155,3910,3910,3925,3910,1083
|