665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200200,14205020,3735,3735,3735,3735,43
|
|
20230725,200100,14205020,3735,3735,3735,3735,0
|
|
20230725,200000,14205020,3735,3735,3735,3735,0
|
|
20230725,195900,14205020,3735,3735,3735,3735,0
|
|
20230725,195800,14205020,3735,3735,3735,3735,0
|
|
20230725,195700,14205020,3735,3735,3735,3735,0
|
|
20230725,195600,14205020,3735,3735,3735,3735,0
|
|
20230725,195500,14205020,3735,3735,3735,3735,0
|
|
20230725,195400,14205020,3735,3735,3735,3735,0
|
|
20230725,195300,14205020,3735,3735,3735,3735,0
|
|
20230725,195200,14205020,3735,3735,3735,3735,0
|
|
20230725,195100,14205020,3735,3735,3735,3735,0
|
|
20230725,195000,14205020,3735,3735,3735,3735,0
|
|
20230725,194900,14205020,3735,3735,3735,3735,0
|
|
20230725,194800,14205020,3735,3735,3735,3735,0
|
|
20230725,194700,14205020,3735,3735,3735,3735,0
|
|
20230725,194600,14205020,3735,3735,3735,3735,0
|
|
20230725,194500,14205020,3735,3735,3735,3735,0
|
|
20230725,194400,14205020,3735,3735,3735,3735,0
|
|
20230725,194300,14205020,3735,3735,3735,3735,0
|
|
20230725,194200,14205020,3735,3735,3735,3735,0
|
|
20230725,194100,14205020,3735,3735,3735,3735,0
|
|
20230725,194000,14205020,3735,3735,3735,3735,0
|
|
20230725,193900,14205020,3735,3735,3735,3735,0
|
|
20230725,193800,14205020,3735,3735,3735,3735,0
|
|
20230725,193700,14205020,3735,3735,3735,3735,0
|
|
20230725,193600,14205020,3735,3735,3735,3735,0
|
|
20230725,193500,14205020,3735,3735,3735,3735,0
|
|
20230725,193400,14205020,3735,3735,3735,3735,0
|
|
20230725,193300,14205020,3735,3735,3735,3735,0
|
|
20230725,193200,14205020,3735,3735,3735,3735,43
|
|
20230725,193100,14205020,3735,3735,3735,3735,0
|
|
20230725,193000,14205020,3735,3735,3735,3735,0
|
|
20230725,192900,14205020,3735,3735,3735,3735,0
|
|
20230725,192800,14205020,3735,3735,3735,3735,0
|
|
20230725,192700,14205020,3735,3735,3735,3735,0
|
|
20230725,192600,14205020,3735,3735,3735,3735,0
|
|
20230725,192500,14205020,3735,3735,3735,3735,0
|
|
20230725,192400,14205020,3735,3735,3735,3735,0
|
|
20230725,192300,14205020,3735,3735,3735,3735,0
|
|
20230725,192200,14205020,3735,3735,3735,3735,0
|
|
20230725,192100,14205020,3735,3735,3735,3735,0
|
|
20230725,192000,14205020,3735,3735,3735,3735,0
|
|
20230725,191900,14205020,3735,3735,3735,3735,0
|
|
20230725,191800,14205020,3735,3735,3735,3735,0
|
|
20230725,191700,14205020,3735,3735,3735,3735,0
|
|
20230725,191600,14205020,3735,3735,3735,3735,0
|
|
20230725,191500,14205020,3735,3735,3735,3735,0
|
|
20230725,191400,14205020,3735,3735,3735,3735,0
|
|
20230725,191300,14205020,3735,3735,3735,3735,0
|
|
20230725,191200,14205020,3735,3735,3735,3735,0
|
|
20230725,191100,14205020,3735,3735,3735,3735,0
|
|
20230725,191000,14205020,3735,3735,3735,3735,0
|
|
20230725,190900,14205020,3735,3735,3735,3735,0
|
|
20230725,190800,14205020,3735,3735,3735,3735,0
|
|
20230725,190700,14205020,3735,3735,3735,3735,0
|
|
20230725,190600,14205020,3735,3735,3735,3735,0
|
|
20230725,190500,14205020,3735,3735,3735,3735,0
|
|
20230725,190400,14205020,3735,3735,3735,3735,0
|
|
20230725,190300,14205020,3735,3735,3735,3735,0
|
|
20230725,190200,14205020,3735,3735,3735,3735,43
|
|
20230725,190100,14205020,3735,3735,3735,3735,0
|
|
20230725,190000,14205020,3735,3735,3735,3735,0
|
|
20230725,185900,14205020,3735,3735,3735,3735,0
|
|
20230725,185800,14205020,3735,3735,3735,3735,0
|
|
20230725,185700,14205020,3735,3735,3735,3735,0
|
|
20230725,185600,14205020,3735,3735,3735,3735,0
|
|
20230725,185500,14205020,3735,3735,3735,3735,0
|
|
20230725,185400,14205020,3735,3735,3735,3735,0
|
|
20230725,185300,14205020,3735,3735,3735,3735,0
|
|
20230725,185200,14205020,3735,3735,3735,3735,0
|
|
20230725,185100,14205020,3735,3735,3735,3735,0
|
|
20230725,185000,14205020,3735,3735,3735,3735,0
|
|
20230725,184900,14205020,3735,3735,3735,3735,0
|
|
20230725,184800,14205020,3735,3735,3735,3735,0
|
|
20230725,184700,14205020,3735,3735,3735,3735,0
|
|
20230725,184600,14205020,3735,3735,3735,3735,0
|
|
20230725,184500,14205020,3735,3735,3735,3735,0
|
|
20230725,184400,14205020,3735,3735,3735,3735,0
|
|
20230725,184300,14205020,3735,3735,3735,3735,0
|
|
20230725,184200,14205020,3735,3735,3735,3735,0
|
|
20230725,184100,14205020,3735,3735,3735,3735,0
|
|
20230725,184000,14205020,3735,3735,3735,3735,0
|
|
20230725,183900,14205020,3735,3735,3735,3735,0
|
|
20230725,183800,14205020,3735,3735,3735,3735,0
|
|
20230725,183700,14205020,3735,3735,3735,3735,0
|
|
20230725,183600,14205020,3735,3735,3735,3735,0
|
|
20230725,183500,14205020,3735,3735,3735,3735,0
|
|
20230725,183400,14205020,3735,3735,3735,3735,0
|
|
20230725,183300,14205020,3735,3735,3735,3735,0
|
|
20230725,183200,14205020,3735,3735,3735,3735,43
|
|
20230725,183100,14205020,3735,3735,3735,3735,0
|
|
20230725,183000,14205020,3735,3735,3735,3735,0
|
|
20230725,182900,14205020,3735,3735,3735,3735,0
|
|
20230725,182800,14205020,3735,3735,3735,3735,0
|
|
20230725,182700,14205020,3735,3735,3735,3735,0
|
|
20230725,182600,14205020,3735,3735,3735,3735,0
|
|
20230725,182500,14205020,3735,3735,3735,3735,0
|
|
20230725,182400,14205020,3735,3735,3735,3735,0
|
|
20230725,182300,14205020,3735,3735,3735,3735,0
|
|
20230725,182200,14205020,3735,3735,3735,3735,0
|
|
20230725,182100,14205020,3735,3735,3735,3735,0
|
|
20230725,182000,14205020,3735,3735,3735,3735,0
|
|
20230725,181900,14205020,3735,3735,3735,3735,0
|
|
20230725,181800,14205020,3735,3735,3735,3735,0
|
|
20230725,181700,14205020,3735,3735,3735,3735,0
|
|
20230725,181600,14205020,3735,3735,3735,3735,0
|
|
20230725,181500,14205020,3735,3735,3735,3735,0
|
|
20230725,181400,14205020,3735,3735,3735,3735,0
|
|
20230725,181300,14205020,3735,3735,3735,3735,0
|
|
20230725,181200,14205020,3735,3735,3735,3735,0
|
|
20230725,181100,14205020,3735,3735,3735,3735,0
|
|
20230725,181000,14205020,3735,3735,3735,3735,0
|
|
20230725,180900,14205020,3735,3735,3735,3735,0
|
|
20230725,180800,14205020,3735,3735,3735,3735,0
|
|
20230725,180700,14205020,3735,3735,3735,3735,0
|
|
20230725,180600,14205020,3735,3735,3735,3735,0
|
|
20230725,180500,14205020,3735,3735,3735,3735,0
|
|
20230725,180400,14205020,3735,3735,3735,3735,0
|
|
20230725,180300,14205020,3735,3735,3735,3735,0
|
|
20230725,180200,14205020,3735,3735,3735,3735,43
|
|
20230725,180100,14205020,3735,3735,3735,3735,0
|
|
20230725,180000,14205020,3735,3735,3735,3735,0
|
|
20230725,175900,14205020,3735,3735,3735,3735,0
|
|
20230725,175800,14205020,3735,3735,3735,3735,0
|
|
20230725,175700,14205020,3735,3735,3735,3735,0
|
|
20230725,175600,14205020,3735,3735,3735,3735,0
|
|
20230725,175500,14205020,3735,3735,3735,3735,0
|
|
20230725,175400,14205020,3735,3735,3735,3735,0
|
|
20230725,175300,14205020,3735,3735,3735,3735,0
|
|
20230725,175200,14205020,3735,3735,3735,3735,0
|
|
20230725,175100,14205020,3735,3735,3735,3735,0
|
|
20230725,175000,14205020,3735,3735,3735,3735,0
|
|
20230725,174900,14205020,3735,3735,3735,3735,0
|
|
20230725,174800,14205020,3735,3735,3735,3735,0
|
|
20230725,174700,14205020,3735,3735,3735,3735,0
|
|
20230725,174600,14205020,3735,3735,3735,3735,0
|
|
20230725,174500,14205020,3735,3735,3735,3735,0
|
|
20230725,174400,14205020,3735,3735,3735,3735,0
|
|
20230725,174300,14205020,3735,3735,3735,3735,0
|
|
20230725,174200,14205020,3735,3735,3735,3735,0
|
|
20230725,174100,14205020,3735,3735,3735,3735,0
|
|
20230725,174000,14205020,3735,3735,3735,3735,0
|
|
20230725,173900,14205020,3735,3735,3735,3735,0
|
|
20230725,173800,14205020,3735,3735,3735,3735,0
|
|
20230725,173700,14205020,3735,3735,3735,3735,0
|
|
20230725,173600,14205020,3735,3735,3735,3735,0
|
|
20230725,173500,14205020,3735,3735,3735,3735,0
|
|
20230725,173400,14205020,3735,3735,3735,3735,0
|
|
20230725,173300,14205020,3735,3735,3735,3735,0
|
|
20230725,173200,14205020,3735,3735,3735,3735,43
|
|
20230725,173100,14205020,3735,3735,3735,3735,0
|
|
20230725,173000,14205020,3735,3735,3735,3735,0
|
|
20230725,172900,14205020,3735,3735,3735,3735,0
|
|
20230725,172800,14205020,3735,3735,3735,3735,0
|
|
20230725,172700,14205020,3735,3735,3735,3735,0
|
|
20230725,172600,14205020,3735,3735,3735,3735,0
|
|
20230725,172500,14205020,3735,3735,3735,3735,0
|
|
20230725,172400,14205020,3735,3735,3735,3735,0
|
|
20230725,172300,14205020,3735,3735,3735,3735,0
|
|
20230725,172200,14205020,3735,3735,3735,3735,0
|
|
20230725,172100,14205020,3735,3735,3735,3735,0
|
|
20230725,172000,14205020,3735,3735,3735,3735,0
|
|
20230725,171900,14205020,3735,3735,3735,3735,0
|
|
20230725,171800,14205020,3735,3735,3735,3735,0
|
|
20230725,171700,14205020,3735,3735,3735,3735,0
|
|
20230725,171600,14205020,3735,3735,3735,3735,0
|
|
20230725,171500,14205020,3735,3735,3735,3735,0
|
|
20230725,171400,14205020,3735,3735,3735,3735,0
|
|
20230725,171300,14205020,3735,3735,3735,3735,0
|
|
20230725,171200,14205020,3735,3735,3735,3735,0
|
|
20230725,171100,14205020,3735,3735,3735,3735,0
|
|
20230725,171000,14205020,3735,3735,3735,3735,0
|
|
20230725,170900,14205020,3735,3735,3735,3735,0
|
|
20230725,170800,14205020,3735,3735,3735,3735,0
|
|
20230725,170700,14205020,3735,3735,3735,3735,0
|
|
20230725,170600,14205020,3735,3735,3735,3735,0
|
|
20230725,170500,14205020,3735,3735,3735,3735,0
|
|
20230725,170400,14205020,3735,3735,3735,3735,0
|
|
20230725,170300,14205020,3735,3735,3735,3735,0
|
|
20230725,170200,14205020,3735,3735,3735,3735,43
|
|
20230725,170100,14205020,3735,3735,3735,3735,0
|
|
20230725,170000,14205020,3735,3735,3735,3735,0
|
|
20230725,165900,14205020,3735,3735,3735,3735,0
|
|
20230725,165800,14205020,3735,3735,3735,3735,0
|
|
20230725,165700,14205020,3735,3735,3735,3735,0
|
|
20230725,165600,14205020,3735,3735,3735,3735,0
|
|
20230725,165500,14205020,3735,3735,3735,3735,0
|
|
20230725,165400,14205020,3735,3735,3735,3735,0
|
|
20230725,165300,14205020,3735,3735,3735,3735,0
|
|
20230725,165200,14205020,3735,3735,3735,3735,0
|
|
20230725,165100,14205020,3735,3735,3735,3735,0
|
|
20230725,165000,14205020,3735,3735,3735,3735,0
|
|
20230725,164900,14205020,3735,3735,3735,3735,0
|
|
20230725,164800,14205020,3735,3735,3735,3735,0
|
|
20230725,164700,14205020,3735,3735,3735,3735,0
|
|
20230725,164600,14205020,3735,3735,3735,3735,0
|
|
20230725,164500,14205020,3735,3735,3735,3735,0
|
|
20230725,164400,14205020,3735,3735,3735,3735,0
|
|
20230725,164300,14205020,3735,3735,3735,3735,0
|
|
20230725,164200,14205020,3735,3735,3735,3735,0
|
|
20230725,164100,14205020,3735,3735,3735,3735,0
|
|
20230725,164000,14205020,3735,3735,3735,3735,0
|
|
20230725,163900,14205020,3735,3735,3735,3735,0
|
|
20230725,163800,14205020,3735,3735,3735,3735,0
|
|
20230725,163700,14205020,3735,3735,3735,3735,0
|
|
20230725,163600,14205020,3735,3735,3735,3735,0
|
|
20230725,163500,14205020,3735,3735,3735,3735,0
|
|
20230725,163400,14205020,3735,3735,3735,3735,0
|
|
20230725,163300,14205020,3735,3735,3735,3735,0
|
|
20230725,163200,14205020,3735,3735,3735,3735,43
|
|
20230725,163100,14205020,3735,3735,3735,3735,0
|
|
20230725,163000,14205020,3735,3735,3735,3735,0
|
|
20230725,162900,14205020,3735,3735,3735,3735,0
|
|
20230725,162800,14205020,3735,3735,3735,3735,0
|
|
20230725,162700,14205020,3735,3735,3735,3735,0
|
|
20230725,162600,14205020,3735,3735,3735,3735,0
|
|
20230725,162500,14205020,3735,3735,3735,3735,0
|
|
20230725,162400,14205020,3735,3735,3735,3735,0
|
|
20230725,162300,14205020,3735,3735,3735,3735,0
|
|
20230725,162200,14205020,3735,3735,3735,3735,0
|
|
20230725,162100,14205020,3735,3735,3735,3735,0
|
|
20230725,162000,14205020,3735,3735,3735,3735,0
|
|
20230725,161900,14205020,3735,3735,3735,3735,0
|
|
20230725,161800,14205020,3735,3735,3735,3735,0
|
|
20230725,161700,14205020,3735,3735,3735,3735,0
|
|
20230725,161600,14205020,3735,3735,3735,3735,0
|
|
20230725,161500,14205020,3735,3735,3735,3735,0
|
|
20230725,161400,14205020,3735,3735,3735,3735,0
|
|
20230725,161300,14205020,3735,3735,3735,3735,0
|
|
20230725,161200,14205020,3735,3735,3735,3735,0
|
|
20230725,161100,14205020,3735,3735,3735,3735,0
|
|
20230725,161000,14205020,3735,3735,3735,3735,0
|
|
20230725,160900,14205020,3735,3735,3735,3735,0
|
|
20230725,160800,14205020,3735,3735,3735,3735,0
|
|
20230725,160700,14205020,3735,3735,3735,3735,0
|
|
20230725,160600,14205020,3735,3735,3735,3735,0
|
|
20230725,160500,14205020,3735,3735,3735,3735,0
|
|
20230725,160400,14205020,3735,3735,3735,3735,0
|
|
20230725,160300,14205020,3735,3735,3735,3735,0
|
|
20230725,160200,14205020,3735,3735,3735,3735,43
|
|
20230725,160100,14205020,3735,3735,3735,3735,0
|
|
20230725,160000,14205020,3735,3735,3735,3735,0
|
|
20230725,155900,14205020,3735,3735,3735,3735,0
|
|
20230725,155800,14205020,3735,3735,3735,3735,0
|
|
20230725,155700,14205020,3735,3735,3735,3735,0
|
|
20230725,155600,14205020,3735,3735,3735,3735,0
|
|
20230725,155500,14205020,3735,3735,3735,3735,0
|
|
20230725,155400,14205020,3735,3735,3735,3735,0
|
|
20230725,155300,14205020,3735,3735,3735,3735,0
|
|
20230725,155200,14205020,3735,3735,3735,3735,0
|
|
20230725,155100,14205020,3735,3735,3735,3735,0
|
|
20230725,155000,14205020,3735,3735,3735,3735,0
|
|
20230725,154900,14205020,3735,3735,3735,3735,0
|
|
20230725,154800,14205020,3735,3735,3735,3735,0
|
|
20230725,154700,14205020,3735,3735,3735,3735,0
|
|
20230725,154600,14205020,3735,3735,3735,3735,0
|
|
20230725,154500,14205020,3735,3735,3735,3735,0
|
|
20230725,154400,14205020,3735,3735,3735,3735,0
|
|
20230725,154300,14205020,3735,3735,3735,3735,0
|
|
20230725,154200,14205020,3735,3735,3735,3735,0
|
|
20230725,154100,14205020,3735,3735,3735,3735,0
|
|
20230725,154000,14205020,3735,3735,3735,3735,0
|
|
20230725,153900,14205020,3735,3735,3735,3735,0
|
|
20230725,153800,14205020,3735,3735,3735,3735,0
|
|
20230725,153700,14205020,3735,3735,3735,3735,0
|
|
20230725,153600,14205020,3735,3735,3735,3735,0
|
|
20230725,153500,14205020,3735,3735,3735,3735,0
|
|
20230725,153400,14205020,3735,3735,3735,3735,0
|
|
20230725,153300,14205020,3735,3735,3735,3735,0
|
|
20230725,153200,14205020,3735,3735,3735,3735,43
|
|
20230725,153100,14205020,3735,3735,3735,3735,0
|
|
20230725,153000,14205020,3735,3735,3735,3735,43
|
|
20230725,152900,14044415,3735,3735,3735,3735,0
|
|
20230725,152800,14044415,3735,3735,3735,3735,0
|
|
20230725,152700,14044415,3735,3735,3735,3735,0
|
|
20230725,152600,14044415,3735,3735,3735,3735,0
|
|
20230725,152500,14044415,3735,3735,3735,3735,0
|
|
20230725,152400,14044415,3735,3735,3735,3735,0
|
|
20230725,152300,14044415,3735,3735,3735,3735,0
|
|
20230725,152200,14044415,3735,3735,3735,3735,0
|
|
20230725,152100,14044415,3735,3735,3735,3735,0
|
|
20230725,152000,14044415,3735,3735,3735,3735,0
|
|
20230725,151900,14044415,3735,3735,3735,3735,2
|
|
20230725,151800,14036945,3735,3735,3735,3735,0
|
|
20230725,151700,14036945,3735,3735,3735,3735,0
|
|
20230725,151600,14036945,3735,3735,3735,3735,0
|
|
20230725,151500,14036945,3735,3735,3735,3735,0
|
|
20230725,151400,14036945,3735,3735,3735,3735,0
|
|
20230725,151300,14036945,3735,3735,3735,3735,0
|
|
20230725,151200,14036945,3735,3735,3735,3735,0
|
|
20230725,151100,14036945,3735,3735,3735,3735,0
|
|
20230725,151000,14036945,3735,3735,3735,3735,0
|
|
20230725,150900,14036945,3735,3735,3735,3735,0
|
|
20230725,150800,14036945,3735,3735,3735,3735,0
|
|
20230725,150700,14036945,3735,3735,3735,3735,0
|
|
20230725,150600,14036945,3735,3735,3735,3735,0
|
|
20230725,150500,14036945,3735,3735,3735,3735,0
|
|
20230725,150400,14036945,3735,3735,3735,3735,0
|
|
20230725,150300,14036945,3735,3735,3735,3735,0
|
|
20230725,150200,14036945,3735,3735,3735,3735,0
|
|
20230725,150100,14036945,3735,3735,3735,3735,0
|
|
20230725,150000,14036945,3735,3735,3735,3735,0
|
|
20230725,145900,14036945,3735,3735,3735,3735,0
|
|
20230725,145800,14036945,3735,3735,3735,3735,6
|
|
20230725,145700,14014535,3735,3735,3735,3735,0
|
|
20230725,145600,14014535,3735,3735,3735,3735,0
|
|
20230725,145500,14014535,3735,3735,3735,3735,0
|
|
20230725,145400,14014535,3735,3735,3735,3735,0
|
|
20230725,145300,14014535,3735,3735,3735,3735,0
|
|
20230725,145200,14014535,3735,3735,3735,3735,0
|
|
20230725,145100,14014535,3735,3735,3735,3735,0
|
|
20230725,145000,14014535,3735,3735,3735,3735,0
|
|
20230725,144900,14014535,3735,3735,3735,3735,0
|
|
20230725,144800,14014535,3735,3735,3735,3735,0
|
|
20230725,144700,14014535,3735,3735,3735,3735,0
|
|
20230725,144600,14014535,3735,3735,3735,3735,0
|
|
20230725,144500,14014535,3735,3735,3735,3735,0
|
|
20230725,144400,14014535,3735,3735,3735,3735,0
|
|
20230725,144300,14014535,3735,3735,3735,3735,0
|
|
20230725,144200,14014535,3735,3735,3735,3735,0
|
|
20230725,144100,14014535,3735,3735,3735,3735,0
|
|
20230725,144000,14014535,3735,3735,3735,3735,0
|
|
20230725,143900,14014535,3735,3735,3735,3735,0
|
|
20230725,143800,14014535,3735,3735,3735,3735,0
|
|
20230725,143700,14014535,3735,3735,3735,3735,0
|
|
20230725,143600,14014535,3735,3735,3735,3735,0
|
|
20230725,143500,14014535,3735,3735,3735,3735,0
|
|
20230725,143400,14014535,3735,3735,3735,3735,1
|
|
20230725,143300,14010800,3700,3700,3700,3700,0
|
|
20230725,143200,14010800,3700,3700,3700,3700,0
|
|
20230725,143100,14010800,3700,3700,3700,3700,0
|
|
20230725,143000,14010800,3700,3700,3700,3700,0
|
|
20230725,142900,14010800,3700,3700,3700,3700,0
|
|
20230725,142800,14010800,3700,3700,3700,3700,0
|
|
20230725,142700,14010800,3700,3700,3700,3700,0
|
|
20230725,142600,14010800,3700,3700,3700,3700,0
|
|
20230725,142500,14010800,3700,3705,3705,3700,58
|
|
20230725,142400,13796035,3735,3735,3735,3735,0
|
|
20230725,142300,13796035,3735,3735,3735,3735,0
|
|
20230725,142200,13796035,3735,3735,3735,3735,0
|
|
20230725,142100,13796035,3735,3735,3735,3735,0
|
|
20230725,142000,13796035,3735,3735,3735,3735,0
|
|
20230725,141900,13796035,3735,3735,3735,3735,0
|
|
20230725,141800,13796035,3735,3735,3735,3735,0
|
|
20230725,141700,13796035,3735,3735,3735,3735,0
|
|
20230725,141600,13796035,3735,3735,3735,3735,0
|
|
20230725,141500,13796035,3735,3735,3735,3735,0
|
|
20230725,141400,13796035,3735,3735,3735,3735,0
|
|
20230725,141300,13796035,3735,3735,3735,3735,0
|
|
20230725,141200,13796035,3735,3735,3735,3735,0
|
|
20230725,141100,13796035,3735,3735,3735,3735,0
|
|
20230725,141000,13796035,3735,3735,3735,3735,0
|
|
20230725,140900,13796035,3735,3735,3735,3735,0
|
|
20230725,140800,13796035,3735,3735,3735,3735,0
|
|
20230725,140700,13796035,3735,3735,3735,3735,0
|
|
20230725,140600,13796035,3735,3735,3735,3735,0
|
|
20230725,140500,13796035,3735,3735,3735,3735,0
|
|
20230725,140400,13796035,3735,3735,3735,3735,0
|
|
20230725,140300,13796035,3735,3735,3735,3735,0
|
|
20230725,140200,13796035,3735,3735,3735,3735,0
|
|
20230725,140100,13796035,3735,3735,3735,3735,0
|
|
20230725,140000,13796035,3735,3735,3735,3735,0
|
|
20230725,135900,13796035,3735,3735,3735,3735,0
|
|
20230725,135800,13796035,3735,3735,3735,3735,0
|
|
20230725,135700,13796035,3735,3735,3735,3735,0
|
|
20230725,135600,13796035,3735,3735,3735,3735,0
|
|
20230725,135500,13796035,3735,3735,3735,3735,0
|
|
20230725,135400,13796035,3735,3735,3735,3735,0
|
|
20230725,135300,13796035,3735,3735,3735,3735,0
|
|
20230725,135200,13796035,3735,3735,3735,3735,0
|
|
20230725,135100,13796035,3735,3735,3735,3735,0
|
|
20230725,135000,13796035,3735,3735,3735,3735,0
|
|
20230725,134900,13796035,3735,3735,3735,3735,0
|
|
20230725,134800,13796035,3735,3735,3735,3735,0
|
|
20230725,134700,13796035,3735,3735,3735,3735,0
|
|
20230725,134600,13796035,3735,3735,3735,3735,0
|
|
20230725,134500,13796035,3735,3735,3735,3735,0
|
|
20230725,134400,13796035,3735,3700,3735,3700,197
|
|
20230725,134300,13067100,3700,3700,3700,3700,0
|
|
20230725,134200,13067100,3700,3700,3700,3700,0
|
|
20230725,134100,13067100,3700,3700,3700,3700,9
|
|
20230725,134000,13033800,3700,3700,3700,3700,0
|
|
20230725,133900,13033800,3700,3700,3700,3700,33
|
|
20230725,133800,12911700,3700,3700,3700,3700,5
|
|
20230725,133700,12893200,3700,3700,3700,3700,0
|
|
20230725,133600,12893200,3700,3700,3700,3700,0
|
|
20230725,133500,12893200,3700,3700,3700,3700,0
|
|
20230725,133400,12893200,3700,3700,3700,3700,0
|
|
20230725,133300,12893200,3700,3700,3700,3700,0
|
|
20230725,133200,12893200,3700,3700,3700,3700,0
|
|
20230725,133100,12893200,3700,3700,3700,3700,0
|
|
20230725,133000,12893200,3700,3700,3700,3700,0
|
|
20230725,132900,12893200,3700,3700,3700,3700,0
|
|
20230725,132800,12893200,3700,3700,3700,3700,1
|
|
20230725,132700,12889500,3700,3700,3700,3700,0
|
|
20230725,132600,12889500,3700,3700,3700,3700,0
|
|
20230725,132500,12889500,3700,3700,3700,3700,0
|
|
20230725,132400,12889500,3700,3700,3700,3700,33
|
|
20230725,132300,12767400,3700,3700,3700,3700,0
|
|
20230725,132200,12767400,3700,3700,3700,3700,0
|
|
20230725,132100,12767400,3700,3700,3700,3700,0
|
|
20230725,132000,12767400,3700,3700,3700,3700,0
|
|
20230725,131900,12767400,3700,3700,3700,3700,0
|
|
20230725,131800,12767400,3700,3700,3700,3700,0
|
|
20230725,131700,12767400,3700,3700,3700,3700,0
|
|
20230725,131600,12767400,3700,3700,3700,3700,0
|
|
20230725,131500,12767400,3700,3700,3700,3700,0
|
|
20230725,131400,12767400,3700,3700,3700,3700,0
|
|
20230725,131300,12767400,3700,3700,3700,3700,0
|
|
20230725,131200,12767400,3700,3700,3700,3700,1
|
|
20230725,131100,12763700,3700,3700,3700,3700,0
|
|
20230725,131000,12763700,3700,3700,3700,3700,46
|
|
20230725,130900,12593500,3700,3700,3705,3700,3
|
|
20230725,130800,12582395,3700,3705,3705,3700,18
|
|
20230725,130700,12515790,3705,3705,3705,3705,0
|
|
20230725,130600,12515790,3705,3705,3705,3705,1
|
|
20230725,130500,12512085,3725,3725,3725,3725,0
|
|
20230725,130400,12512085,3725,3725,3725,3725,0
|
|
20230725,130300,12512085,3725,3725,3725,3725,0
|
|
20230725,130200,12512085,3725,3725,3725,3725,0
|
|
20230725,130100,12512085,3725,3725,3725,3725,0
|
|
20230725,130000,12512085,3725,3725,3725,3725,0
|
|
20230725,125900,12512085,3725,3725,3725,3725,0
|
|
20230725,125800,12512085,3725,3725,3725,3725,0
|
|
20230725,125700,12512085,3725,3725,3725,3725,0
|
|
20230725,125600,12512085,3725,3725,3725,3725,0
|
|
20230725,125500,12512085,3725,3725,3725,3725,0
|
|
20230725,125400,12512085,3725,3725,3725,3725,1
|
|
20230725,125300,12508360,3705,3705,3705,3705,78
|
|
20230725,125200,12219370,3705,3705,3705,3705,0
|
|
20230725,125100,12219370,3705,3705,3705,3705,0
|
|
20230725,125000,12219370,3705,3705,3705,3705,25
|
|
20230725,124900,12126745,3705,3705,3705,3705,9
|
|
20230725,124800,12093400,3705,3705,3705,3705,0
|
|
20230725,124700,12093400,3705,3705,3705,3705,0
|
|
20230725,124600,12093400,3705,3705,3705,3705,0
|
|
20230725,124500,12093400,3705,3705,3705,3705,0
|
|
20230725,124400,12093400,3705,3705,3705,3705,0
|
|
20230725,124300,12093400,3705,3705,3705,3705,0
|
|
20230725,124200,12093400,3705,3705,3705,3705,14
|
|
20230725,124100,12041530,3730,3730,3730,3730,0
|
|
20230725,124000,12041530,3730,3730,3730,3730,0
|
|
20230725,123900,12041530,3730,3730,3730,3730,0
|
|
20230725,123800,12041530,3730,3730,3730,3730,54
|
|
20230725,123700,11840110,3730,3730,3730,3730,0
|
|
20230725,123600,11840110,3730,3730,3730,3730,0
|
|
20230725,123500,11840110,3730,3730,3730,3730,0
|
|
20230725,123400,11840110,3730,3730,3730,3730,0
|
|
20230725,123300,11840110,3730,3730,3730,3730,0
|
|
20230725,123200,11840110,3730,3730,3730,3730,0
|
|
20230725,123100,11840110,3730,3730,3730,3730,0
|
|
20230725,123000,11840110,3730,3730,3730,3730,0
|
|
20230725,122900,11840110,3730,3730,3730,3730,0
|
|
20230725,122800,11840110,3730,3730,3730,3730,0
|
|
20230725,122700,11840110,3730,3730,3730,3730,0
|
|
20230725,122600,11840110,3730,3730,3730,3730,0
|
|
20230725,122500,11840110,3730,3730,3730,3730,0
|
|
20230725,122400,11840110,3730,3730,3730,3730,0
|
|
20230725,122300,11840110,3730,3730,3730,3730,0
|
|
20230725,122200,11840110,3730,3730,3730,3730,0
|
|
20230725,122100,11840110,3730,3730,3730,3730,0
|
|
20230725,122000,11840110,3730,3730,3730,3730,0
|
|
20230725,121900,11840110,3730,3730,3730,3730,0
|
|
20230725,121800,11840110,3730,3730,3730,3730,4
|
|
20230725,121700,11825190,3730,3730,3730,3730,0
|
|
20230725,121600,11825190,3730,3730,3730,3730,0
|
|
20230725,121500,11825190,3730,3730,3730,3730,0
|
|
20230725,121400,11825190,3730,3730,3730,3730,0
|
|
20230725,121300,11825190,3730,3730,3730,3730,0
|
|
20230725,121200,11825190,3730,3730,3730,3730,0
|
|
20230725,121100,11825190,3730,3730,3730,3730,0
|
|
20230725,121000,11825190,3730,3730,3730,3730,0
|
|
20230725,120900,11825190,3730,3730,3730,3730,0
|
|
20230725,120800,11825190,3730,3730,3730,3730,1
|
|
20230725,120700,11821460,3700,3700,3700,3700,0
|
|
20230725,120600,11821460,3700,3700,3700,3700,0
|
|
20230725,120500,11821460,3700,3700,3700,3700,0
|
|
20230725,120400,11821460,3700,3700,3700,3700,0
|
|
20230725,120300,11821460,3700,3700,3700,3700,0
|
|
20230725,120200,11821460,3700,3700,3700,3700,0
|
|
20230725,120100,11821460,3700,3700,3700,3700,1
|
|
20230725,120000,11817760,3700,3700,3700,3700,2
|
|
20230725,115900,11810360,3700,3700,3700,3700,0
|
|
20230725,115800,11810360,3700,3700,3700,3700,0
|
|
20230725,115700,11810360,3700,3700,3700,3700,0
|
|
20230725,115600,11810360,3700,3700,3700,3700,0
|
|
20230725,115500,11810360,3700,3700,3700,3700,0
|
|
20230725,115400,11810360,3700,3700,3700,3700,0
|
|
20230725,115300,11810360,3700,3700,3700,3700,0
|
|
20230725,115200,11810360,3700,3700,3700,3700,185
|
|
20230725,115100,11125860,3700,3700,3700,3700,0
|
|
20230725,115000,11125860,3700,3700,3700,3700,0
|
|
20230725,114900,11125860,3700,3700,3700,3700,0
|
|
20230725,114800,11125860,3700,3700,3700,3700,0
|
|
20230725,114700,11125860,3700,3700,3700,3700,0
|
|
20230725,114600,11125860,3700,3700,3700,3700,0
|
|
20230725,114500,11125860,3700,3700,3700,3700,0
|
|
20230725,114400,11125860,3700,3700,3700,3700,0
|
|
20230725,114300,11125860,3700,3700,3700,3700,0
|
|
20230725,114200,11125860,3700,3700,3700,3700,0
|
|
20230725,114100,11125860,3700,3700,3700,3700,0
|
|
20230725,114000,11125860,3700,3700,3700,3700,0
|
|
20230725,113900,11125860,3700,3700,3700,3700,0
|
|
20230725,113800,11125860,3700,3700,3700,3700,0
|
|
20230725,113700,11125860,3700,3700,3700,3700,0
|
|
20230725,113600,11125860,3700,3700,3700,3700,0
|
|
20230725,113500,11125860,3700,3700,3700,3700,0
|
|
20230725,113400,11125860,3700,3700,3700,3700,0
|
|
20230725,113300,11125860,3700,3700,3700,3700,1
|
|
20230725,113200,11122160,3700,3700,3700,3700,0
|
|
20230725,113100,11122160,3700,3700,3700,3700,0
|
|
20230725,113000,11122160,3700,3700,3700,3700,300
|
|
20230725,112900,10012160,3700,3700,3700,3700,0
|
|
20230725,112800,10012160,3700,3700,3700,3700,0
|
|
20230725,112700,10012160,3700,3700,3700,3700,0
|
|
20230725,112600,10012160,3700,3700,3700,3700,0
|
|
20230725,112500,10012160,3700,3700,3700,3700,0
|
|
20230725,112400,10012160,3700,3700,3700,3700,0
|
|
20230725,112300,10012160,3700,3700,3700,3700,0
|
|
20230725,112200,10012160,3700,3700,3700,3700,0
|
|
20230725,112100,10012160,3700,3700,3700,3700,0
|
|
20230725,112000,10012160,3700,3700,3700,3700,0
|
|
20230725,111900,10012160,3700,3700,3700,3700,0
|
|
20230725,111800,10012160,3700,3680,3700,3670,38
|
|
20230725,111700,9872000,3690,3720,3720,3690,77
|
|
20230725,111600,9586775,3730,3730,3730,3730,0
|
|
20230725,111500,9586775,3730,3730,3730,3730,0
|
|
20230725,111400,9586775,3730,3730,3730,3730,6
|
|
20230725,111300,9564395,3730,3730,3730,3730,0
|
|
20230725,111200,9564395,3730,3730,3730,3730,0
|
|
20230725,111100,9564395,3730,3730,3730,3730,1
|
|
20230725,111000,9560665,3730,3730,3730,3730,3
|
|
20230725,110900,9549475,3735,3735,3735,3735,0
|
|
20230725,110800,9549475,3735,3735,3735,3735,0
|
|
20230725,110700,9549475,3735,3700,3735,3700,9
|
|
20230725,110600,9516070,3700,3700,3700,3700,100
|
|
20230725,110500,9146070,3700,3700,3700,3700,0
|
|
20230725,110400,9146070,3700,3700,3700,3700,0
|
|
20230725,110300,9146070,3700,3700,3700,3700,0
|
|
20230725,110200,9146070,3700,3700,3700,3700,0
|
|
20230725,110100,9146070,3700,3700,3700,3700,0
|
|
20230725,110000,9146070,3700,3700,3700,3700,0
|
|
20230725,105900,9146070,3700,3700,3700,3700,0
|
|
20230725,105800,9146070,3700,3700,3700,3700,0
|
|
20230725,105700,9146070,3700,3700,3700,3700,106
|
|
20230725,105600,8753870,3700,3700,3700,3700,0
|
|
20230725,105500,8753870,3700,3700,3700,3700,0
|
|
20230725,105400,8753870,3700,3700,3700,3700,0
|
|
20230725,105300,8753870,3700,3700,3700,3700,0
|
|
20230725,105200,8753870,3700,3700,3700,3700,0
|
|
20230725,105100,8753870,3700,3700,3700,3700,0
|
|
20230725,105000,8753870,3700,3700,3700,3700,0
|
|
20230725,104900,8753870,3700,3730,3730,3700,295
|
|
20230725,104800,7658740,3730,3730,3730,3730,0
|
|
20230725,104700,7658740,3730,3730,3730,3730,0
|
|
20230725,104600,7658740,3730,3730,3730,3730,0
|
|
20230725,104500,7658740,3730,3730,3730,3730,0
|
|
20230725,104400,7658740,3730,3730,3730,3730,0
|
|
20230725,104300,7658740,3730,3730,3730,3730,0
|
|
20230725,104200,7658740,3730,3730,3730,3730,0
|
|
20230725,104100,7658740,3730,3730,3730,3730,5
|
|
20230725,104000,7640090,3735,3735,3735,3735,0
|
|
20230725,103900,7640090,3735,3735,3735,3735,10
|
|
20230725,103800,7602740,3735,3735,3735,3735,0
|
|
20230725,103700,7602740,3735,3735,3735,3735,0
|
|
20230725,103600,7602740,3735,3735,3735,3735,43
|
|
20230725,103500,7442135,3735,3735,3735,3735,0
|
|
20230725,103400,7442135,3735,3735,3735,3735,0
|
|
20230725,103300,7442135,3735,3735,3735,3735,0
|
|
20230725,103200,7442135,3735,3735,3735,3735,0
|
|
20230725,103100,7442135,3735,3735,3735,3735,0
|
|
20230725,103000,7442135,3735,3735,3735,3735,0
|
|
20230725,102900,7442135,3735,3735,3735,3735,7
|
|
20230725,102800,7415990,3740,3740,3740,3740,20
|
|
20230725,102700,7341190,3740,3740,3740,3740,5
|
|
20230725,102600,7322490,3740,3740,3740,3740,0
|
|
20230725,102500,7322490,3740,3740,3740,3740,0
|
|
20230725,102400,7322490,3740,3740,3740,3740,0
|
|
20230725,102300,7322490,3740,3740,3740,3740,0
|
|
20230725,102200,7322490,3740,3740,3740,3740,579
|
|
20230725,102100,5157030,3740,3740,3740,3740,0
|
|
20230725,102000,5157030,3740,3745,3745,3740,132
|
|
20230725,101900,4662815,3750,3750,3750,3750,10
|
|
20230725,101800,4625315,3750,3750,3750,3750,0
|
|
20230725,101700,4625315,3750,3750,3750,3750,44
|
|
20230725,101600,4460315,3755,3755,3755,3755,68
|
|
20230725,101500,4204975,3755,3755,3755,3755,0
|
|
20230725,101400,4204975,3755,3755,3755,3755,2
|
|
20230725,101300,4197465,3760,3760,3760,3760,0
|
|
20230725,101200,4197465,3760,3760,3760,3760,0
|
|
20230725,101100,4197465,3760,3760,3760,3760,0
|
|
20230725,101000,4197465,3760,3760,3760,3760,0
|
|
20230725,100900,4197465,3760,3760,3760,3760,0
|
|
20230725,100800,4197465,3760,3760,3760,3760,0
|
|
20230725,100700,4197465,3760,3760,3760,3760,0
|
|
20230725,100600,4197465,3760,3760,3760,3760,0
|
|
20230725,100500,4197465,3760,3760,3760,3760,0
|
|
20230725,100400,4197465,3760,3760,3760,3760,0
|
|
20230725,100300,4197465,3760,3760,3760,3760,27
|
|
20230725,100200,4095945,3755,3755,3755,3755,7
|
|
20230725,100100,4069660,3760,3760,3760,3760,0
|
|
20230725,100000,4069660,3760,3760,3760,3760,0
|
|
20230725,095900,4069660,3760,3760,3760,3760,1
|
|
20230725,095800,4065900,3760,3760,3760,3760,5
|
|
20230725,095700,4047100,3760,3760,3760,3760,34
|
|
20230725,095600,3919260,3765,3770,3770,3765,763
|
|
20230725,095500,1044945,3800,3800,3800,3800,1
|
|
20230725,095400,1041145,3770,3780,3780,3770,46
|
|
20230725,095300,867655,3790,3785,3790,3785,6
|
|
20230725,095200,844935,3780,3780,3780,3780,0
|
|
20230725,095100,844935,3780,3780,3780,3780,3
|
|
20230725,095000,833595,3805,3805,3805,3805,0
|
|
20230725,094900,833595,3805,3805,3805,3805,0
|
|
20230725,094800,833595,3805,3805,3805,3805,0
|
|
20230725,094700,833595,3805,3805,3805,3805,0
|
|
20230725,094600,833595,3805,3805,3805,3805,0
|
|
20230725,094500,833595,3805,3805,3805,3805,0
|
|
20230725,094400,833595,3805,3805,3805,3805,0
|
|
20230725,094300,833595,3805,3805,3805,3805,0
|
|
20230725,094200,833595,3805,3805,3805,3805,0
|
|
20230725,094100,833595,3805,3805,3805,3805,0
|
|
20230725,094000,833595,3805,3805,3805,3805,0
|
|
20230725,093900,833595,3805,3805,3805,3805,0
|
|
20230725,093800,833595,3805,3805,3805,3805,7
|
|
20230725,093700,806960,3810,3810,3810,3810,0
|
|
20230725,093600,806960,3810,3810,3810,3810,0
|
|
20230725,093500,806960,3810,3810,3810,3810,0
|
|
20230725,093400,806960,3810,3810,3810,3810,0
|
|
20230725,093300,806960,3810,3810,3810,3810,0
|
|
20230725,093200,806960,3810,3810,3810,3810,0
|
|
20230725,093100,806960,3810,3810,3810,3810,0
|
|
20230725,093000,806960,3810,3810,3810,3810,0
|
|
20230725,092900,806960,3810,3810,3810,3810,0
|
|
20230725,092800,806960,3810,3810,3810,3810,0
|
|
20230725,092700,806960,3810,3810,3810,3810,0
|
|
20230725,092600,806960,3810,3810,3810,3810,0
|
|
20230725,092500,806960,3810,3810,3810,3810,1
|
|
20230725,092400,803150,3775,3775,3775,3775,0
|
|
20230725,092300,803150,3775,3775,3775,3775,0
|
|
20230725,092200,803150,3775,3775,3775,3775,0
|
|
20230725,092100,803150,3775,3775,3775,3775,1
|
|
20230725,092000,799375,3775,3775,3775,3775,0
|
|
20230725,091900,799375,3775,3775,3775,3775,1
|
|
20230725,091800,795600,3770,3770,3770,3770,146
|
|
20230725,091700,245180,3770,3770,3770,3770,20
|
|
20230725,091600,169780,3770,3770,3770,3770,0
|
|
20230725,091500,169780,3770,3770,3770,3770,0
|
|
20230725,091400,169780,3770,3770,3770,3770,0
|
|
20230725,091300,169780,3770,3770,3770,3770,0
|
|
20230725,091200,169780,3770,3770,3770,3770,34
|
|
20230725,091100,41600,3770,3770,3770,3770,1
|
|
20230725,091000,37830,3770,3770,3770,3770,0
|
|
20230725,090900,37830,3770,3765,3770,3765,3
|
|
20230725,090800,26525,3770,3770,3770,3770,4
|
|
20230725,090700,11445,3815,3815,3815,3815,0
|
|
20230725,090600,11445,3815,3815,3815,3815,0
|
|
20230725,090500,11445,3815,3815,3815,3815,0
|
|
20230725,090400,11445,3815,3815,3815,3815,0
|
|
20230725,090300,11445,3815,3815,3815,3815,0
|
|
20230725,090200,11445,3815,3815,3815,3815,0
|
|
20230725,090100,11445,3815,3815,3815,3815,3
|
|
20230725,090000,0,3820,3820,3820,3820,0
|