623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192000,322223730,8800,8800,8800,8800,1645
|
|
20230725,191900,322223730,8800,8800,8800,8800,0
|
|
20230725,191800,322223730,8800,8800,8800,8800,0
|
|
20230725,191700,322223730,8800,8800,8800,8800,0
|
|
20230725,191600,322223730,8800,8800,8800,8800,0
|
|
20230725,191500,322223730,8800,8800,8800,8800,0
|
|
20230725,191400,322223730,8800,8800,8800,8800,0
|
|
20230725,191300,322223730,8800,8800,8800,8800,0
|
|
20230725,191200,322223730,8800,8800,8800,8800,0
|
|
20230725,191100,322223730,8800,8800,8800,8800,0
|
|
20230725,191000,322223730,8800,8800,8800,8800,0
|
|
20230725,190900,322223730,8800,8800,8800,8800,0
|
|
20230725,190800,322223730,8800,8800,8800,8800,0
|
|
20230725,190700,322223730,8800,8800,8800,8800,0
|
|
20230725,190600,322223730,8800,8800,8800,8800,0
|
|
20230725,190500,322223730,8800,8800,8800,8800,0
|
|
20230725,190400,322223730,8800,8800,8800,8800,0
|
|
20230725,190300,322223730,8800,8800,8800,8800,0
|
|
20230725,190200,322223730,8800,8800,8800,8800,0
|
|
20230725,190100,322223730,8800,8800,8800,8800,0
|
|
20230725,190000,322223730,8800,8800,8800,8800,0
|
|
20230725,185900,322223730,8800,8800,8800,8800,0
|
|
20230725,185800,322223730,8800,8800,8800,8800,0
|
|
20230725,185700,322223730,8800,8800,8800,8800,0
|
|
20230725,185600,322223730,8800,8800,8800,8800,0
|
|
20230725,185500,322223730,8800,8800,8800,8800,0
|
|
20230725,185400,322223730,8800,8800,8800,8800,0
|
|
20230725,185300,322223730,8800,8800,8800,8800,0
|
|
20230725,185200,322223730,8800,8800,8800,8800,0
|
|
20230725,185100,322223730,8800,8800,8800,8800,0
|
|
20230725,185000,322223730,8800,8800,8800,8800,1645
|
|
20230725,184900,322223730,8800,8800,8800,8800,0
|
|
20230725,184800,322223730,8800,8800,8800,8800,0
|
|
20230725,184700,322223730,8800,8800,8800,8800,0
|
|
20230725,184600,322223730,8800,8800,8800,8800,0
|
|
20230725,184500,322223730,8800,8800,8800,8800,0
|
|
20230725,184400,322223730,8800,8800,8800,8800,0
|
|
20230725,184300,322223730,8800,8800,8800,8800,0
|
|
20230725,184200,322223730,8800,8800,8800,8800,0
|
|
20230725,184100,322223730,8800,8800,8800,8800,0
|
|
20230725,184000,322223730,8800,8800,8800,8800,0
|
|
20230725,183900,322223730,8800,8800,8800,8800,0
|
|
20230725,183800,322223730,8800,8800,8800,8800,0
|
|
20230725,183700,322223730,8800,8800,8800,8800,0
|
|
20230725,183600,322223730,8800,8800,8800,8800,0
|
|
20230725,183500,322223730,8800,8800,8800,8800,0
|
|
20230725,183400,322223730,8800,8800,8800,8800,0
|
|
20230725,183300,322223730,8800,8800,8800,8800,0
|
|
20230725,183200,322223730,8800,8800,8800,8800,0
|
|
20230725,183100,322223730,8800,8800,8800,8800,0
|
|
20230725,183000,322223730,8800,8800,8800,8800,0
|
|
20230725,182900,322223730,8800,8800,8800,8800,0
|
|
20230725,182800,322223730,8800,8800,8800,8800,0
|
|
20230725,182700,322223730,8800,8800,8800,8800,0
|
|
20230725,182600,322223730,8800,8800,8800,8800,0
|
|
20230725,182500,322223730,8800,8800,8800,8800,0
|
|
20230725,182400,322223730,8800,8800,8800,8800,0
|
|
20230725,182300,322223730,8800,8800,8800,8800,0
|
|
20230725,182200,322223730,8800,8800,8800,8800,0
|
|
20230725,182100,322223730,8800,8800,8800,8800,0
|
|
20230725,182000,322223730,8800,8800,8800,8800,1645
|
|
20230725,181900,322223730,8800,8800,8800,8800,0
|
|
20230725,181800,322223730,8800,8800,8800,8800,0
|
|
20230725,181700,322223730,8800,8800,8800,8800,0
|
|
20230725,181600,322223730,8800,8800,8800,8800,0
|
|
20230725,181500,322223730,8800,8800,8800,8800,0
|
|
20230725,181400,322223730,8800,8800,8800,8800,0
|
|
20230725,181300,322223730,8800,8800,8800,8800,0
|
|
20230725,181200,322223730,8800,8800,8800,8800,0
|
|
20230725,181100,322223730,8800,8800,8800,8800,0
|
|
20230725,181000,322223730,8800,8800,8800,8800,0
|
|
20230725,180900,322223730,8800,8800,8800,8800,0
|
|
20230725,180800,322223730,8800,8800,8800,8800,0
|
|
20230725,180700,322223730,8800,8800,8800,8800,0
|
|
20230725,180600,322223730,8800,8800,8800,8800,0
|
|
20230725,180500,322223730,8800,8800,8800,8800,0
|
|
20230725,180400,322223730,8800,8800,8800,8800,0
|
|
20230725,180300,322223730,8800,8800,8800,8800,0
|
|
20230725,180200,322223730,8800,8800,8800,8800,0
|
|
20230725,180100,322223730,8800,8800,8800,8800,0
|
|
20230725,180000,322223730,8800,8800,8800,8800,0
|
|
20230725,175900,322223730,8800,8800,8800,8800,0
|
|
20230725,175800,322223730,8800,8800,8800,8800,0
|
|
20230725,175700,322223730,8800,8800,8800,8800,0
|
|
20230725,175600,322223730,8800,8800,8800,8800,0
|
|
20230725,175500,322223730,8800,8800,8800,8800,0
|
|
20230725,175400,322223730,8800,8800,8800,8800,0
|
|
20230725,175300,322223730,8800,8800,8800,8800,0
|
|
20230725,175200,322223730,8800,8800,8800,8800,0
|
|
20230725,175100,322223730,8800,8800,8800,8800,0
|
|
20230725,175000,322223730,8800,8800,8800,8800,1645
|
|
20230725,174900,322223730,8800,8800,8800,8800,0
|
|
20230725,174800,322223730,8800,8800,8800,8800,0
|
|
20230725,174700,322223730,8800,8800,8800,8800,0
|
|
20230725,174600,322223730,8800,8800,8800,8800,0
|
|
20230725,174500,322223730,8800,8800,8800,8800,0
|
|
20230725,174400,322223730,8800,8800,8800,8800,0
|
|
20230725,174300,322223730,8800,8800,8800,8800,0
|
|
20230725,174200,322223730,8800,8800,8800,8800,0
|
|
20230725,174100,322223730,8800,8800,8800,8800,0
|
|
20230725,174000,322223730,8800,8800,8800,8800,0
|
|
20230725,173900,322223730,8800,8800,8800,8800,0
|
|
20230725,173800,322223730,8800,8800,8800,8800,0
|
|
20230725,173700,322223730,8800,8800,8800,8800,0
|
|
20230725,173600,322223730,8800,8800,8800,8800,0
|
|
20230725,173500,322223730,8800,8800,8800,8800,0
|
|
20230725,173400,322223730,8800,8800,8800,8800,0
|
|
20230725,173300,322223730,8800,8800,8800,8800,0
|
|
20230725,173200,322223730,8800,8800,8800,8800,0
|
|
20230725,173100,322223730,8800,8800,8800,8800,0
|
|
20230725,173000,322223730,8800,8800,8800,8800,0
|
|
20230725,172900,322223730,8800,8800,8800,8800,0
|
|
20230725,172800,322223730,8800,8800,8800,8800,0
|
|
20230725,172700,322223730,8800,8800,8800,8800,0
|
|
20230725,172600,322223730,8800,8800,8800,8800,0
|
|
20230725,172500,322223730,8800,8800,8800,8800,0
|
|
20230725,172400,322223730,8800,8800,8800,8800,0
|
|
20230725,172300,322223730,8800,8800,8800,8800,0
|
|
20230725,172200,322223730,8800,8800,8800,8800,0
|
|
20230725,172100,322223730,8800,8800,8800,8800,0
|
|
20230725,172000,322223730,8800,8800,8800,8800,1645
|
|
20230725,171900,322223730,8800,8800,8800,8800,0
|
|
20230725,171800,322223730,8800,8800,8800,8800,0
|
|
20230725,171700,322223730,8800,8800,8800,8800,0
|
|
20230725,171600,322223730,8800,8800,8800,8800,0
|
|
20230725,171500,322223730,8800,8800,8800,8800,0
|
|
20230725,171400,322223730,8800,8800,8800,8800,0
|
|
20230725,171300,322223730,8800,8800,8800,8800,0
|
|
20230725,171200,322223730,8800,8800,8800,8800,0
|
|
20230725,171100,322223730,8800,8800,8800,8800,0
|
|
20230725,171000,322223730,8800,8800,8800,8800,0
|
|
20230725,170900,322223730,8800,8800,8800,8800,0
|
|
20230725,170800,322223730,8800,8800,8800,8800,0
|
|
20230725,170700,322223730,8800,8800,8800,8800,0
|
|
20230725,170600,322223730,8800,8800,8800,8800,0
|
|
20230725,170500,322223730,8800,8800,8800,8800,0
|
|
20230725,170400,322223730,8800,8800,8800,8800,0
|
|
20230725,170300,322223730,8800,8800,8800,8800,0
|
|
20230725,170200,322223730,8800,8800,8800,8800,0
|
|
20230725,170100,322223730,8800,8800,8800,8800,0
|
|
20230725,170000,322223730,8800,8800,8800,8800,0
|
|
20230725,165900,322223730,8800,8800,8800,8800,0
|
|
20230725,165800,322223730,8800,8800,8800,8800,0
|
|
20230725,165700,322223730,8800,8800,8800,8800,0
|
|
20230725,165600,322223730,8800,8800,8800,8800,0
|
|
20230725,165500,322223730,8800,8800,8800,8800,0
|
|
20230725,165400,322223730,8800,8800,8800,8800,0
|
|
20230725,165300,322223730,8800,8800,8800,8800,0
|
|
20230725,165200,322223730,8800,8800,8800,8800,0
|
|
20230725,165100,322223730,8800,8800,8800,8800,0
|
|
20230725,165000,322223730,8800,8800,8800,8800,1645
|
|
20230725,164900,322223730,8800,8800,8800,8800,0
|
|
20230725,164800,322223730,8800,8800,8800,8800,0
|
|
20230725,164700,322223730,8800,8800,8800,8800,0
|
|
20230725,164600,322223730,8800,8800,8800,8800,0
|
|
20230725,164500,322223730,8800,8800,8800,8800,0
|
|
20230725,164400,322223730,8800,8800,8800,8800,0
|
|
20230725,164300,322223730,8800,8800,8800,8800,0
|
|
20230725,164200,322223730,8800,8800,8800,8800,0
|
|
20230725,164100,322223730,8800,8800,8800,8800,0
|
|
20230725,164000,322223730,8800,8800,8800,8800,0
|
|
20230725,163900,322223730,8800,8800,8800,8800,0
|
|
20230725,163800,322223730,8800,8800,8800,8800,0
|
|
20230725,163700,322223730,8800,8800,8800,8800,0
|
|
20230725,163600,322223730,8800,8800,8800,8800,0
|
|
20230725,163500,322223730,8800,8800,8800,8800,0
|
|
20230725,163400,322223730,8800,8800,8800,8800,0
|
|
20230725,163300,322223730,8800,8800,8800,8800,0
|
|
20230725,163200,322223730,8800,8800,8800,8800,0
|
|
20230725,163100,322223730,8800,8800,8800,8800,0
|
|
20230725,163000,322223730,8800,8800,8800,8800,0
|
|
20230725,162900,322223730,8800,8800,8800,8800,0
|
|
20230725,162800,322223730,8800,8800,8800,8800,0
|
|
20230725,162700,322223730,8800,8800,8800,8800,0
|
|
20230725,162600,322223730,8800,8800,8800,8800,0
|
|
20230725,162500,322223730,8800,8800,8800,8800,0
|
|
20230725,162400,322223730,8800,8800,8800,8800,0
|
|
20230725,162300,322223730,8800,8800,8800,8800,0
|
|
20230725,162200,322223730,8800,8800,8800,8800,0
|
|
20230725,162100,322223730,8800,8800,8800,8800,0
|
|
20230725,162000,322223730,8800,8800,8800,8800,1645
|
|
20230725,161900,322223730,8800,8800,8800,8800,0
|
|
20230725,161800,322223730,8800,8800,8800,8800,0
|
|
20230725,161700,322223730,8800,8800,8800,8800,0
|
|
20230725,161600,322223730,8800,8800,8800,8800,0
|
|
20230725,161500,322223730,8800,8800,8800,8800,0
|
|
20230725,161400,322223730,8800,8800,8800,8800,0
|
|
20230725,161300,322223730,8800,8800,8800,8800,0
|
|
20230725,161200,322223730,8800,8800,8800,8800,0
|
|
20230725,161100,322223730,8800,8800,8800,8800,0
|
|
20230725,161000,322223730,8800,8800,8800,8800,0
|
|
20230725,160900,322223730,8800,8800,8800,8800,0
|
|
20230725,160800,322223730,8800,8800,8800,8800,0
|
|
20230725,160700,322223730,8800,8800,8800,8800,0
|
|
20230725,160600,322223730,8800,8800,8800,8800,0
|
|
20230725,160500,322223730,8800,8800,8800,8800,0
|
|
20230725,160400,322223730,8800,8800,8800,8800,0
|
|
20230725,160300,322223730,8800,8800,8800,8800,0
|
|
20230725,160200,322223730,8800,8800,8800,8800,0
|
|
20230725,160100,322223730,8800,8800,8800,8800,0
|
|
20230725,160000,322223730,8800,8800,8800,8800,0
|
|
20230725,155900,322223730,8800,8800,8800,8800,0
|
|
20230725,155800,322223730,8800,8800,8800,8800,0
|
|
20230725,155700,322223730,8800,8800,8800,8800,0
|
|
20230725,155600,322223730,8800,8800,8800,8800,0
|
|
20230725,155500,322223730,8800,8800,8800,8800,0
|
|
20230725,155400,322223730,8800,8800,8800,8800,0
|
|
20230725,155300,322223730,8800,8800,8800,8800,0
|
|
20230725,155200,322223730,8800,8800,8800,8800,0
|
|
20230725,155100,322223730,8800,8800,8800,8800,0
|
|
20230725,155000,322223730,8800,8800,8800,8800,1645
|
|
20230725,154900,322223730,8800,8800,8800,8800,0
|
|
20230725,154800,322223730,8800,8800,8800,8800,0
|
|
20230725,154700,322223730,8800,8800,8800,8800,0
|
|
20230725,154600,322223730,8800,8800,8800,8800,0
|
|
20230725,154500,322223730,8800,8800,8800,8800,0
|
|
20230725,154400,322223730,8800,8800,8800,8800,0
|
|
20230725,154300,322223730,8800,8800,8800,8800,0
|
|
20230725,154200,322223730,8800,8800,8800,8800,0
|
|
20230725,154100,322223730,8800,8800,8800,8800,0
|
|
20230725,154000,322223730,8800,8800,8800,8800,0
|
|
20230725,153900,322223730,8800,8800,8800,8800,0
|
|
20230725,153800,322223730,8800,8800,8800,8800,0
|
|
20230725,153700,322223730,8800,8800,8800,8800,0
|
|
20230725,153600,322223730,8800,8800,8800,8800,0
|
|
20230725,153500,322223730,8800,8800,8800,8800,0
|
|
20230725,153400,322223730,8800,8800,8800,8800,0
|
|
20230725,153300,322223730,8800,8800,8800,8800,0
|
|
20230725,153200,322223730,8800,8800,8800,8800,0
|
|
20230725,153100,322223730,8800,8800,8800,8800,0
|
|
20230725,153000,322223730,8800,8800,8800,8800,1645
|
|
20230725,152900,307747730,8810,8810,8810,8810,0
|
|
20230725,152800,307747730,8810,8810,8810,8810,0
|
|
20230725,152700,307747730,8810,8810,8810,8810,0
|
|
20230725,152600,307747730,8810,8810,8810,8810,0
|
|
20230725,152500,307747730,8810,8810,8810,8810,0
|
|
20230725,152400,307747730,8810,8810,8810,8810,0
|
|
20230725,152300,307747730,8810,8810,8810,8810,0
|
|
20230725,152200,307747730,8810,8810,8810,8810,0
|
|
20230725,152100,307747730,8810,8810,8810,8810,0
|
|
20230725,152000,307747730,8810,8810,8810,8810,0
|
|
20230725,151900,307747730,8810,8810,8810,8810,1
|
|
20230725,151800,307738920,8810,8810,8810,8810,0
|
|
20230725,151700,307738920,8810,8810,8810,8810,0
|
|
20230725,151600,307738920,8810,8810,8810,8810,0
|
|
20230725,151500,307738920,8810,8810,8810,8810,0
|
|
20230725,151400,307738920,8810,8810,8810,8810,0
|
|
20230725,151300,307738920,8810,8810,8810,8810,0
|
|
20230725,151200,307738920,8810,8810,8810,8810,0
|
|
20230725,151100,307738920,8810,8810,8810,8810,100
|
|
20230725,151000,306857920,8800,8800,8800,8800,2368
|
|
20230725,150900,286019520,8810,8810,8810,8810,0
|
|
20230725,150800,286019520,8810,8810,8810,8810,1
|
|
20230725,150700,286010710,8810,8810,8810,8810,10
|
|
20230725,150600,285922610,8810,8820,8820,8810,1437
|
|
20230725,150500,273262440,8820,8810,8820,8810,60
|
|
20230725,150400,272733270,8820,8820,8820,8820,2290
|
|
20230725,150300,252535470,8840,8840,8840,8840,1
|
|
20230725,150200,252526630,8830,8830,8830,8830,0
|
|
20230725,150100,252526630,8830,8830,8830,8830,573
|
|
20230725,150000,247467040,8850,8850,8850,8850,0
|
|
20230725,145900,247467040,8850,8850,8850,8850,0
|
|
20230725,145800,247467040,8850,8850,8850,8850,0
|
|
20230725,145700,247467040,8850,8850,8850,8850,0
|
|
20230725,145600,247467040,8850,8850,8850,8850,0
|
|
20230725,145500,247467040,8850,8850,8850,8850,0
|
|
20230725,145400,247467040,8850,8850,8850,8850,0
|
|
20230725,145300,247467040,8850,8850,8850,8850,0
|
|
20230725,145200,247467040,8850,8850,8850,8850,1
|
|
20230725,145100,247458190,8830,8830,8830,8830,0
|
|
20230725,145000,247458190,8830,8830,8830,8830,0
|
|
20230725,144900,247458190,8830,8830,8830,8830,0
|
|
20230725,144800,247458190,8830,8830,8830,8830,0
|
|
20230725,144700,247458190,8830,8830,8830,8830,0
|
|
20230725,144600,247458190,8830,8830,8830,8830,69
|
|
20230725,144500,246848920,8840,8840,8840,8840,100
|
|
20230725,144400,245964920,8830,8830,8830,8830,0
|
|
20230725,144300,245964920,8830,8830,8830,8830,0
|
|
20230725,144200,245964920,8830,8830,8830,8830,38
|
|
20230725,144100,245629380,8830,8830,8830,8830,0
|
|
20230725,144000,245629380,8830,8830,8830,8830,25
|
|
20230725,143900,245408630,8830,8830,8830,8830,0
|
|
20230725,143800,245408630,8830,8830,8830,8830,100
|
|
20230725,143700,244525630,8830,8830,8830,8830,1400
|
|
20230725,143600,232163630,8830,8830,8830,8830,2
|
|
20230725,143500,232145970,8830,8830,8830,8830,200
|
|
20230725,143400,230379970,8840,8840,8840,8840,49
|
|
20230725,143300,229946810,8840,8840,8840,8840,0
|
|
20230725,143200,229946810,8840,8840,8840,8840,0
|
|
20230725,143100,229946810,8840,8840,8840,8840,51
|
|
20230725,143000,229495970,8840,8840,8840,8840,3
|
|
20230725,142900,229469450,8840,8840,8840,8840,0
|
|
20230725,142800,229469450,8840,8840,8840,8840,0
|
|
20230725,142700,229469450,8840,8840,8840,8840,0
|
|
20230725,142600,229469450,8840,8840,8840,8840,0
|
|
20230725,142500,229469450,8840,8840,8840,8840,98
|
|
20230725,142400,228603130,8840,8840,8840,8840,0
|
|
20230725,142300,228603130,8840,8840,8840,8840,9
|
|
20230725,142200,228523570,8840,8850,8850,8840,10
|
|
20230725,142100,228435160,8850,8850,8850,8850,0
|
|
20230725,142000,228435160,8850,8850,8850,8850,0
|
|
20230725,141900,228435160,8850,8850,8850,8850,0
|
|
20230725,141800,228435160,8850,8850,8850,8850,1
|
|
20230725,141700,228426310,8830,8830,8830,8830,0
|
|
20230725,141600,228426310,8830,8830,8830,8830,0
|
|
20230725,141500,228426310,8830,8830,8830,8830,0
|
|
20230725,141400,228426310,8830,8830,8830,8830,0
|
|
20230725,141300,228426310,8830,8830,8830,8830,133
|
|
20230725,141200,227251920,8830,8830,8830,8830,157
|
|
20230725,141100,225865610,8830,8830,8830,8830,0
|
|
20230725,141000,225865610,8830,8830,8830,8830,0
|
|
20230725,140900,225865610,8830,8830,8830,8830,69
|
|
20230725,140800,225256340,8830,8830,8830,8830,0
|
|
20230725,140700,225256340,8830,8830,8830,8830,0
|
|
20230725,140600,225256340,8830,8830,8830,8830,0
|
|
20230725,140500,225256340,8830,8830,8830,8830,0
|
|
20230725,140400,225256340,8830,8830,8830,8830,0
|
|
20230725,140300,225256340,8830,8830,8830,8830,0
|
|
20230725,140200,225256340,8830,8840,8840,8830,270
|
|
20230725,140100,222872220,8830,8830,8830,8830,195
|
|
20230725,140000,221150370,8840,8840,8840,8840,0
|
|
20230725,135900,221150370,8840,8840,8840,8840,0
|
|
20230725,135800,221150370,8840,8840,8840,8840,0
|
|
20230725,135700,221150370,8840,8840,8840,8840,0
|
|
20230725,135600,221150370,8840,8840,8840,8840,0
|
|
20230725,135500,221150370,8840,8840,8840,8840,0
|
|
20230725,135400,221150370,8840,8840,8840,8840,0
|
|
20230725,135300,221150370,8840,8860,8860,8840,983
|
|
20230725,135200,212454140,8860,8860,8860,8860,0
|
|
20230725,135100,212454140,8860,8860,8860,8860,0
|
|
20230725,135000,212454140,8860,8860,8860,8860,0
|
|
20230725,134900,212454140,8860,8860,8860,8860,20
|
|
20230725,134800,212276940,8860,8860,8860,8860,0
|
|
20230725,134700,212276940,8860,8860,8860,8860,0
|
|
20230725,134600,212276940,8860,8860,8860,8860,3
|
|
20230725,134500,212250360,8860,8860,8860,8860,4
|
|
20230725,134400,212214920,8860,8860,8860,8860,0
|
|
20230725,134300,212214920,8860,8860,8860,8860,39
|
|
20230725,134200,211869380,8870,8870,8870,8870,0
|
|
20230725,134100,211869380,8870,8870,8870,8870,0
|
|
20230725,134000,211869380,8870,8900,8900,8870,1180
|
|
20230725,133900,201390340,8920,8920,8920,8920,0
|
|
20230725,133800,201390340,8920,8920,8920,8920,0
|
|
20230725,133700,201390340,8920,8920,8920,8920,51
|
|
20230725,133600,200935420,8930,8930,8930,8930,0
|
|
20230725,133500,200935420,8930,8930,8930,8930,0
|
|
20230725,133400,200935420,8930,8930,8930,8930,0
|
|
20230725,133300,200935420,8930,8930,8930,8930,0
|
|
20230725,133200,200935420,8930,8930,8930,8930,0
|
|
20230725,133100,200935420,8930,8930,8930,8930,0
|
|
20230725,133000,200935420,8930,8930,8930,8930,0
|
|
20230725,132900,200935420,8930,8930,8930,8930,0
|
|
20230725,132800,200935420,8930,8930,8930,8930,0
|
|
20230725,132700,200935420,8930,8900,8930,8900,51
|
|
20230725,132600,200481490,8900,8900,8900,8900,0
|
|
20230725,132500,200481490,8900,8900,8900,8900,0
|
|
20230725,132400,200481490,8900,8900,8900,8900,0
|
|
20230725,132300,200481490,8900,8900,8900,8900,50
|
|
20230725,132200,200036490,8900,8900,8900,8900,0
|
|
20230725,132100,200036490,8900,8900,8900,8900,0
|
|
20230725,132000,200036490,8900,8900,8900,8900,0
|
|
20230725,131900,200036490,8900,8900,8900,8900,0
|
|
20230725,131800,200036490,8900,8900,8900,8900,0
|
|
20230725,131700,200036490,8900,8900,8900,8900,2
|
|
20230725,131600,200018690,8900,8900,8900,8900,0
|
|
20230725,131500,200018690,8900,8900,8900,8900,0
|
|
20230725,131400,200018690,8900,8900,8900,8900,0
|
|
20230725,131300,200018690,8900,8900,8900,8900,0
|
|
20230725,131200,200018690,8900,8900,8900,8900,0
|
|
20230725,131100,200018690,8900,8900,8900,8900,0
|
|
20230725,131000,200018690,8900,8900,8900,8900,0
|
|
20230725,130900,200018690,8900,8900,8900,8900,0
|
|
20230725,130800,200018690,8900,8900,8900,8900,3
|
|
20230725,130700,199991990,8890,8890,8890,8890,170
|
|
20230725,130600,198480690,8900,8900,8900,8900,20
|
|
20230725,130500,198302690,8900,8900,8900,8900,0
|
|
20230725,130400,198302690,8900,8900,8900,8900,0
|
|
20230725,130300,198302690,8900,8900,8900,8900,0
|
|
20230725,130200,198302690,8900,8900,8900,8900,6
|
|
20230725,130100,198249290,8900,8900,8900,8900,0
|
|
20230725,130000,198249290,8900,8900,8900,8900,0
|
|
20230725,125900,198249290,8900,8900,8900,8900,4
|
|
20230725,125800,198213690,8900,8900,8900,8900,0
|
|
20230725,125700,198213690,8900,8900,8900,8900,0
|
|
20230725,125600,198213690,8900,8900,8900,8900,0
|
|
20230725,125500,198213690,8900,8900,8900,8900,0
|
|
20230725,125400,198213690,8900,8900,8900,8900,0
|
|
20230725,125300,198213690,8900,8900,8900,8900,0
|
|
20230725,125200,198213690,8900,8900,8900,8900,0
|
|
20230725,125100,198213690,8900,8900,8900,8900,0
|
|
20230725,125000,198213690,8900,8900,8900,8900,0
|
|
20230725,124900,198213690,8900,8900,8900,8900,0
|
|
20230725,124800,198213690,8900,8900,8900,8900,0
|
|
20230725,124700,198213690,8900,8900,8900,8900,0
|
|
20230725,124600,198213690,8900,8900,8900,8900,0
|
|
20230725,124500,198213690,8900,8900,8900,8900,0
|
|
20230725,124400,198213690,8900,8900,8900,8900,0
|
|
20230725,124300,198213690,8900,8900,8900,8900,0
|
|
20230725,124200,198213690,8900,8900,8900,8900,1
|
|
20230725,124100,198204790,8900,8900,8900,8900,0
|
|
20230725,124000,198204790,8900,8900,8900,8900,0
|
|
20230725,123900,198204790,8900,8900,8900,8900,0
|
|
20230725,123800,198204790,8900,8900,8900,8900,0
|
|
20230725,123700,198204790,8900,8900,8900,8900,1
|
|
20230725,123600,198195890,8890,8890,8890,8890,0
|
|
20230725,123500,198195890,8890,8890,8890,8890,0
|
|
20230725,123400,198195890,8890,8890,8890,8890,0
|
|
20230725,123300,198195890,8890,8890,8890,8890,0
|
|
20230725,123200,198195890,8890,8890,8890,8890,0
|
|
20230725,123100,198195890,8890,8890,8890,8890,0
|
|
20230725,123000,198195890,8890,8890,8890,8890,143
|
|
20230725,122900,196924620,8890,8890,8890,8890,0
|
|
20230725,122800,196924620,8890,8890,8890,8890,0
|
|
20230725,122700,196924620,8890,8890,8890,8890,0
|
|
20230725,122600,196924620,8890,8890,8890,8890,0
|
|
20230725,122500,196924620,8890,8890,8890,8890,0
|
|
20230725,122400,196924620,8890,8890,8890,8890,0
|
|
20230725,122300,196924620,8890,8890,8890,8890,0
|
|
20230725,122200,196924620,8890,8890,8890,8890,0
|
|
20230725,122100,196924620,8890,8890,8890,8890,0
|
|
20230725,122000,196924620,8890,8890,8890,8890,0
|
|
20230725,121900,196924620,8890,8890,8890,8890,0
|
|
20230725,121800,196924620,8890,8890,8890,8890,0
|
|
20230725,121700,196924620,8890,8890,8890,8890,0
|
|
20230725,121600,196924620,8890,8890,8890,8890,7
|
|
20230725,121500,196862390,8890,8890,8890,8890,0
|
|
20230725,121400,196862390,8890,8890,8890,8890,0
|
|
20230725,121300,196862390,8890,8890,8890,8890,0
|
|
20230725,121200,196862390,8890,8890,8890,8890,0
|
|
20230725,121100,196862390,8890,8890,8890,8890,0
|
|
20230725,121000,196862390,8890,8890,8890,8890,0
|
|
20230725,120900,196862390,8890,8890,8890,8890,0
|
|
20230725,120800,196862390,8890,8890,8890,8890,0
|
|
20230725,120700,196862390,8890,8890,8890,8890,0
|
|
20230725,120600,196862390,8890,8890,8890,8890,0
|
|
20230725,120500,196862390,8890,8890,8890,8890,0
|
|
20230725,120400,196862390,8890,8890,8890,8890,0
|
|
20230725,120300,196862390,8890,8890,8890,8890,0
|
|
20230725,120200,196862390,8890,8890,8890,8890,0
|
|
20230725,120100,196862390,8890,8890,8890,8890,0
|
|
20230725,120000,196862390,8890,8890,8890,8890,0
|
|
20230725,115900,196862390,8890,8900,8900,8890,23
|
|
20230725,115800,196657890,8900,8900,8900,8900,0
|
|
20230725,115700,196657890,8900,8900,8900,8900,0
|
|
20230725,115600,196657890,8900,8900,8900,8900,0
|
|
20230725,115500,196657890,8900,8900,8900,8900,0
|
|
20230725,115400,196657890,8900,8900,8900,8900,0
|
|
20230725,115300,196657890,8900,8900,8900,8900,0
|
|
20230725,115200,196657890,8900,8900,8900,8900,0
|
|
20230725,115100,196657890,8900,8900,8900,8900,0
|
|
20230725,115000,196657890,8900,8900,8900,8900,0
|
|
20230725,114900,196657890,8900,8900,8900,8900,0
|
|
20230725,114800,196657890,8900,8910,8910,8900,20
|
|
20230725,114700,196479790,8930,8930,8930,8930,0
|
|
20230725,114600,196479790,8930,8930,8930,8930,0
|
|
20230725,114500,196479790,8930,8930,8930,8930,0
|
|
20230725,114400,196479790,8930,8930,8930,8930,0
|
|
20230725,114300,196479790,8930,8930,8930,8930,0
|
|
20230725,114200,196479790,8930,8930,8930,8930,0
|
|
20230725,114100,196479790,8930,8930,8930,8930,0
|
|
20230725,114000,196479790,8930,8930,8930,8930,0
|
|
20230725,113900,196479790,8930,8930,8930,8930,0
|
|
20230725,113800,196479790,8930,8930,8930,8930,0
|
|
20230725,113700,196479790,8930,8930,8930,8930,0
|
|
20230725,113600,196479790,8930,8930,8930,8930,0
|
|
20230725,113500,196479790,8930,8930,8930,8930,0
|
|
20230725,113400,196479790,8930,8930,8930,8930,0
|
|
20230725,113300,196479790,8930,8870,8930,8870,125
|
|
20230725,113200,195365900,8870,8870,8870,8870,1000
|
|
20230725,113100,186495900,8870,8870,8870,8870,0
|
|
20230725,113000,186495900,8870,8870,8870,8870,0
|
|
20230725,112900,186495900,8870,8870,8870,8870,0
|
|
20230725,112800,186495900,8870,8870,8870,8870,0
|
|
20230725,112700,186495900,8870,8870,8870,8870,0
|
|
20230725,112600,186495900,8870,8870,8870,8870,0
|
|
20230725,112500,186495900,8870,8870,8870,8870,0
|
|
20230725,112400,186495900,8870,8870,8870,8870,6
|
|
20230725,112300,186442680,8870,8870,8870,8870,0
|
|
20230725,112200,186442680,8870,8870,8870,8870,0
|
|
20230725,112100,186442680,8870,8870,8870,8870,0
|
|
20230725,112000,186442680,8870,8870,8870,8870,10
|
|
20230725,111900,186353980,8850,8850,8850,8850,10
|
|
20230725,111800,186265480,8820,8820,8820,8820,0
|
|
20230725,111700,186265480,8820,8820,8820,8820,0
|
|
20230725,111600,186265480,8820,8820,8820,8820,0
|
|
20230725,111500,186265480,8820,8820,8820,8820,0
|
|
20230725,111400,186265480,8820,8820,8820,8820,0
|
|
20230725,111300,186265480,8820,8860,8860,8820,419
|
|
20230725,111200,182567170,8860,8860,8860,8860,10
|
|
20230725,111100,182478570,8850,8840,8850,8840,413
|
|
20230725,111000,178823630,8830,8830,8830,8830,0
|
|
20230725,110900,178823630,8830,8830,8830,8830,0
|
|
20230725,110800,178823630,8830,8830,8830,8830,0
|
|
20230725,110700,178823630,8830,8830,8830,8830,0
|
|
20230725,110600,178823630,8830,8830,8830,8830,0
|
|
20230725,110500,178823630,8830,8830,8830,8830,177
|
|
20230725,110400,177260720,8840,8840,8840,8840,0
|
|
20230725,110300,177260720,8840,8840,8840,8840,0
|
|
20230725,110200,177260720,8840,8840,8840,8840,21
|
|
20230725,110100,177075080,8830,8830,8830,8830,0
|
|
20230725,110000,177075080,8830,8830,8830,8830,74
|
|
20230725,105900,176421660,8830,8830,8830,8830,0
|
|
20230725,105800,176421660,8830,8830,8830,8830,220
|
|
20230725,105700,174479060,8840,8840,8840,8840,1
|
|
20230725,105600,174470220,8840,8840,8840,8840,0
|
|
20230725,105500,174470220,8840,8840,8840,8840,0
|
|
20230725,105400,174470220,8840,8840,8840,8840,42
|
|
20230725,105300,174098940,8850,8850,8850,8850,0
|
|
20230725,105200,174098940,8850,8850,8850,8850,0
|
|
20230725,105100,174098940,8850,8850,8850,8850,0
|
|
20230725,105000,174098940,8850,8850,8850,8850,0
|
|
20230725,104900,174098940,8850,8850,8850,8850,10
|
|
20230725,104800,174010440,8850,8850,8850,8850,20
|
|
20230725,104700,173833440,8850,8850,8850,8850,0
|
|
20230725,104600,173833440,8850,8850,8850,8850,0
|
|
20230725,104500,173833440,8850,8850,8850,8850,15
|
|
20230725,104400,173700690,8850,8850,8850,8850,0
|
|
20230725,104300,173700690,8850,8850,8850,8850,0
|
|
20230725,104200,173700690,8850,8850,8850,8850,0
|
|
20230725,104100,173700690,8850,8850,8850,8850,0
|
|
20230725,104000,173700690,8850,8850,8850,8850,0
|
|
20230725,103900,173700690,8850,8850,8850,8850,0
|
|
20230725,103800,173700690,8850,8850,8850,8850,0
|
|
20230725,103700,173700690,8850,8850,8850,8850,0
|
|
20230725,103600,173700690,8850,8850,8850,8850,0
|
|
20230725,103500,173700690,8850,8850,8850,8850,0
|
|
20230725,103400,173700690,8850,8850,8850,8850,0
|
|
20230725,103300,173700690,8850,8850,8850,8850,0
|
|
20230725,103200,173700690,8850,8850,8850,8850,0
|
|
20230725,103100,173700690,8850,8850,8850,8850,0
|
|
20230725,103000,173700690,8850,8850,8850,8850,0
|
|
20230725,102900,173700690,8850,8850,8850,8850,0
|
|
20230725,102800,173700690,8850,8850,8850,8850,0
|
|
20230725,102700,173700690,8850,8850,8850,8850,0
|
|
20230725,102600,173700690,8850,8850,8850,8850,1
|
|
20230725,102500,173691840,8850,8850,8850,8850,2
|
|
20230725,102400,173674140,8850,8850,8850,8850,4
|
|
20230725,102300,173638740,8830,8830,8830,8830,0
|
|
20230725,102200,173638740,8830,8830,8830,8830,24
|
|
20230725,102100,173426820,8830,8830,8830,8830,0
|
|
20230725,102000,173426820,8830,8840,8840,8830,280
|
|
20230725,101900,170952360,8860,8860,8860,8860,0
|
|
20230725,101800,170952360,8860,8860,8860,8860,410
|
|
20230725,101700,167319760,8860,8860,8860,8860,0
|
|
20230725,101600,167319760,8860,8860,8860,8860,0
|
|
20230725,101500,167319760,8860,8860,8860,8860,1
|
|
20230725,101400,167310900,8820,8820,8820,8820,0
|
|
20230725,101300,167310900,8820,8820,8820,8820,0
|
|
20230725,101200,167310900,8820,8820,8820,8820,0
|
|
20230725,101100,167310900,8820,8820,8820,8820,0
|
|
20230725,101000,167310900,8820,8830,8830,8820,200
|
|
20230725,100900,165545360,8830,8830,8830,8830,0
|
|
20230725,100800,165545360,8830,8830,8830,8830,0
|
|
20230725,100700,165545360,8830,8830,8830,8830,0
|
|
20230725,100600,165545360,8830,8840,8840,8830,44
|
|
20230725,100500,165156820,8830,8830,8830,8830,0
|
|
20230725,100400,165156820,8830,8830,8830,8830,15
|
|
20230725,100300,165024370,8830,8820,8830,8820,21
|
|
20230725,100200,164839140,8820,8820,8820,8820,0
|
|
20230725,100100,164839140,8820,8820,8820,8820,0
|
|
20230725,100000,164839140,8820,8820,8820,8820,30
|
|
20230725,095900,164574540,8830,8830,8830,8830,100
|
|
20230725,095800,163691540,8820,8820,8820,8820,0
|
|
20230725,095700,163691540,8820,8820,8820,8820,0
|
|
20230725,095600,163691540,8820,8820,8820,8820,6
|
|
20230725,095500,163638620,8820,8840,8840,8820,526
|
|
20230725,095400,158994410,8850,8850,8850,8850,0
|
|
20230725,095300,158994410,8850,8850,8850,8850,1
|
|
20230725,095200,158985560,8840,8840,8840,8840,1
|
|
20230725,095100,158976720,8860,8860,8860,8860,4
|
|
20230725,095000,158941280,8860,8860,8860,8860,0
|
|
20230725,094900,158941280,8860,8860,8860,8860,3
|
|
20230725,094800,158914700,8860,8860,8860,8860,2
|
|
20230725,094700,158896980,8860,8860,8860,8860,4
|
|
20230725,094600,158861540,8840,8840,8840,8840,5
|
|
20230725,094500,158817340,8840,8840,8840,8840,0
|
|
20230725,094400,158817340,8840,8840,8840,8840,22
|
|
20230725,094300,158622860,8890,8890,8890,8890,0
|
|
20230725,094200,158622860,8890,8890,8890,8890,0
|
|
20230725,094100,158622860,8890,8890,8890,8890,0
|
|
20230725,094000,158622860,8890,8890,8890,8890,0
|
|
20230725,093900,158622860,8890,8840,8890,8840,11
|
|
20230725,093800,158525380,8860,8860,8890,8860,22
|
|
20230725,093700,158330430,8860,8860,8880,8860,7
|
|
20230725,093600,158268390,8840,8840,8840,8840,5
|
|
20230725,093500,158224190,8840,8840,8840,8840,853
|
|
20230725,093400,150683670,8840,8840,8840,8840,0
|
|
20230725,093300,150683670,8840,8890,8890,8800,1346
|
|
20230725,093200,138819000,8800,8850,8850,8800,6993
|
|
20230725,093100,77256260,8850,8850,8850,8850,18
|
|
20230725,093000,77096960,8850,8850,8850,8850,38
|
|
20230725,092900,76760660,8850,8850,8850,8850,309
|
|
20230725,092800,74026010,8850,8900,8900,8850,2807
|
|
20230725,092700,49135710,8900,8900,8900,8900,818
|
|
20230725,092600,41855510,8900,8900,8900,8900,0
|
|
20230725,092500,41855510,8900,8900,8900,8900,11
|
|
20230725,092400,41757610,8900,8900,8900,8900,101
|
|
20230725,092300,40858710,8900,8900,8900,8900,5
|
|
20230725,092200,40814210,8900,8900,8900,8900,0
|
|
20230725,092100,40814210,8900,8900,8900,8900,21
|
|
20230725,092000,40627310,8900,8900,8900,8900,15
|
|
20230725,091900,40493810,8900,8900,8900,8900,2
|
|
20230725,091800,40476010,8890,8890,8890,8890,3
|
|
20230725,091700,40449340,8900,8890,8900,8890,2329
|
|
20230725,091600,19721270,8900,8900,8900,8900,25
|
|
20230725,091500,19498770,8900,8930,8930,8900,1709
|
|
20230725,091400,4284950,8930,8930,8930,8930,0
|
|
20230725,091300,4284950,8930,8930,8930,8930,0
|
|
20230725,091200,4284950,8930,8930,8930,8930,0
|
|
20230725,091100,4284950,8930,8920,8950,8920,73
|
|
20230725,091000,3632370,8930,8960,8960,8930,82
|
|
20230725,090900,2899010,8960,8970,8970,8960,103
|
|
20230725,090800,1975630,8990,8980,9040,8980,104
|
|
20230725,090700,1037730,8960,8960,8960,8960,22
|
|
20230725,090600,840610,8970,8970,8970,8970,2
|
|
20230725,090500,822670,8970,8970,8970,8970,3
|
|
20230725,090400,795760,9010,9010,9010,9010,0
|
|
20230725,090300,795760,9010,9010,9010,9010,16
|
|
20230725,090200,651600,9050,9050,9050,9050,0
|
|
20230725,090100,651600,9050,9050,9050,9050,0
|
|
20230725,090000,651600,9050,9050,9050,9050,72
|