675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201200,633773880,2985,2985,2985,2985,4068
|
|
20230725,201100,633773880,2985,2985,2985,2985,0
|
|
20230725,201000,633773880,2985,2985,2985,2985,0
|
|
20230725,200900,633773880,2985,2985,2985,2985,0
|
|
20230725,200800,633773880,2985,2985,2985,2985,0
|
|
20230725,200700,633773880,2985,2985,2985,2985,0
|
|
20230725,200600,633773880,2985,2985,2985,2985,0
|
|
20230725,200500,633773880,2985,2985,2985,2985,0
|
|
20230725,200400,633773880,2985,2985,2985,2985,0
|
|
20230725,200300,633773880,2985,2985,2985,2985,0
|
|
20230725,200200,633773880,2985,2985,2985,2985,0
|
|
20230725,200100,633773880,2985,2985,2985,2985,0
|
|
20230725,200000,633773880,2985,2985,2985,2985,0
|
|
20230725,195900,633773880,2985,2985,2985,2985,0
|
|
20230725,195800,633773880,2985,2985,2985,2985,0
|
|
20230725,195700,633773880,2985,2985,2985,2985,0
|
|
20230725,195600,633773880,2985,2985,2985,2985,0
|
|
20230725,195500,633773880,2985,2985,2985,2985,0
|
|
20230725,195400,633773880,2985,2985,2985,2985,0
|
|
20230725,195300,633773880,2985,2985,2985,2985,0
|
|
20230725,195200,633773880,2985,2985,2985,2985,0
|
|
20230725,195100,633773880,2985,2985,2985,2985,0
|
|
20230725,195000,633773880,2985,2985,2985,2985,0
|
|
20230725,194900,633773880,2985,2985,2985,2985,0
|
|
20230725,194800,633773880,2985,2985,2985,2985,0
|
|
20230725,194700,633773880,2985,2985,2985,2985,0
|
|
20230725,194600,633773880,2985,2985,2985,2985,0
|
|
20230725,194500,633773880,2985,2985,2985,2985,0
|
|
20230725,194400,633773880,2985,2985,2985,2985,0
|
|
20230725,194300,633773880,2985,2985,2985,2985,0
|
|
20230725,194200,633773880,2985,2985,2985,2985,4068
|
|
20230725,194100,633773880,2985,2985,2985,2985,0
|
|
20230725,194000,633773880,2985,2985,2985,2985,0
|
|
20230725,193900,633773880,2985,2985,2985,2985,0
|
|
20230725,193800,633773880,2985,2985,2985,2985,0
|
|
20230725,193700,633773880,2985,2985,2985,2985,0
|
|
20230725,193600,633773880,2985,2985,2985,2985,0
|
|
20230725,193500,633773880,2985,2985,2985,2985,0
|
|
20230725,193400,633773880,2985,2985,2985,2985,0
|
|
20230725,193300,633773880,2985,2985,2985,2985,0
|
|
20230725,193200,633773880,2985,2985,2985,2985,0
|
|
20230725,193100,633773880,2985,2985,2985,2985,0
|
|
20230725,193000,633773880,2985,2985,2985,2985,0
|
|
20230725,192900,633773880,2985,2985,2985,2985,0
|
|
20230725,192800,633773880,2985,2985,2985,2985,0
|
|
20230725,192700,633773880,2985,2985,2985,2985,0
|
|
20230725,192600,633773880,2985,2985,2985,2985,0
|
|
20230725,192500,633773880,2985,2985,2985,2985,0
|
|
20230725,192400,633773880,2985,2985,2985,2985,0
|
|
20230725,192300,633773880,2985,2985,2985,2985,0
|
|
20230725,192200,633773880,2985,2985,2985,2985,0
|
|
20230725,192100,633773880,2985,2985,2985,2985,0
|
|
20230725,192000,633773880,2985,2985,2985,2985,0
|
|
20230725,191900,633773880,2985,2985,2985,2985,0
|
|
20230725,191800,633773880,2985,2985,2985,2985,0
|
|
20230725,191700,633773880,2985,2985,2985,2985,0
|
|
20230725,191600,633773880,2985,2985,2985,2985,0
|
|
20230725,191500,633773880,2985,2985,2985,2985,0
|
|
20230725,191400,633773880,2985,2985,2985,2985,0
|
|
20230725,191300,633773880,2985,2985,2985,2985,0
|
|
20230725,191200,633773880,2985,2985,2985,2985,4068
|
|
20230725,191100,633773880,2985,2985,2985,2985,0
|
|
20230725,191000,633773880,2985,2985,2985,2985,0
|
|
20230725,190900,633773880,2985,2985,2985,2985,0
|
|
20230725,190800,633773880,2985,2985,2985,2985,0
|
|
20230725,190700,633773880,2985,2985,2985,2985,0
|
|
20230725,190600,633773880,2985,2985,2985,2985,0
|
|
20230725,190500,633773880,2985,2985,2985,2985,0
|
|
20230725,190400,633773880,2985,2985,2985,2985,0
|
|
20230725,190300,633773880,2985,2985,2985,2985,0
|
|
20230725,190200,633773880,2985,2985,2985,2985,0
|
|
20230725,190100,633773880,2985,2985,2985,2985,0
|
|
20230725,190000,633773880,2985,2985,2985,2985,0
|
|
20230725,185900,633773880,2985,2985,2985,2985,0
|
|
20230725,185800,633773880,2985,2985,2985,2985,0
|
|
20230725,185700,633773880,2985,2985,2985,2985,0
|
|
20230725,185600,633773880,2985,2985,2985,2985,0
|
|
20230725,185500,633773880,2985,2985,2985,2985,0
|
|
20230725,185400,633773880,2985,2985,2985,2985,0
|
|
20230725,185300,633773880,2985,2985,2985,2985,0
|
|
20230725,185200,633773880,2985,2985,2985,2985,0
|
|
20230725,185100,633773880,2985,2985,2985,2985,0
|
|
20230725,185000,633773880,2985,2985,2985,2985,0
|
|
20230725,184900,633773880,2985,2985,2985,2985,0
|
|
20230725,184800,633773880,2985,2985,2985,2985,0
|
|
20230725,184700,633773880,2985,2985,2985,2985,0
|
|
20230725,184600,633773880,2985,2985,2985,2985,0
|
|
20230725,184500,633773880,2985,2985,2985,2985,0
|
|
20230725,184400,633773880,2985,2985,2985,2985,0
|
|
20230725,184300,633773880,2985,2985,2985,2985,0
|
|
20230725,184200,633773880,2985,2985,2985,2985,4068
|
|
20230725,184100,633773880,2985,2985,2985,2985,0
|
|
20230725,184000,633773880,2985,2985,2985,2985,0
|
|
20230725,183900,633773880,2985,2985,2985,2985,0
|
|
20230725,183800,633773880,2985,2985,2985,2985,0
|
|
20230725,183700,633773880,2985,2985,2985,2985,0
|
|
20230725,183600,633773880,2985,2985,2985,2985,0
|
|
20230725,183500,633773880,2985,2985,2985,2985,0
|
|
20230725,183400,633773880,2985,2985,2985,2985,0
|
|
20230725,183300,633773880,2985,2985,2985,2985,0
|
|
20230725,183200,633773880,2985,2985,2985,2985,0
|
|
20230725,183100,633773880,2985,2985,2985,2985,0
|
|
20230725,183000,633773880,2985,2985,2985,2985,0
|
|
20230725,182900,633773880,2985,2985,2985,2985,0
|
|
20230725,182800,633773880,2985,2985,2985,2985,0
|
|
20230725,182700,633773880,2985,2985,2985,2985,0
|
|
20230725,182600,633773880,2985,2985,2985,2985,0
|
|
20230725,182500,633773880,2985,2985,2985,2985,0
|
|
20230725,182400,633773880,2985,2985,2985,2985,0
|
|
20230725,182300,633773880,2985,2985,2985,2985,0
|
|
20230725,182200,633773880,2985,2985,2985,2985,0
|
|
20230725,182100,633773880,2985,2985,2985,2985,0
|
|
20230725,182000,633773880,2985,2985,2985,2985,0
|
|
20230725,181900,633773880,2985,2985,2985,2985,0
|
|
20230725,181800,633773880,2985,2985,2985,2985,0
|
|
20230725,181700,633773880,2985,2985,2985,2985,0
|
|
20230725,181600,633773880,2985,2985,2985,2985,0
|
|
20230725,181500,633773880,2985,2985,2985,2985,0
|
|
20230725,181400,633773880,2985,2985,2985,2985,0
|
|
20230725,181300,633773880,2985,2985,2985,2985,0
|
|
20230725,181200,633773880,2985,2985,2985,2985,4068
|
|
20230725,181100,633773880,2985,2985,2985,2985,0
|
|
20230725,181000,633773880,2985,2985,2985,2985,0
|
|
20230725,180900,633773880,2985,2985,2985,2985,0
|
|
20230725,180800,633773880,2985,2985,2985,2985,0
|
|
20230725,180700,633773880,2985,2985,2985,2985,0
|
|
20230725,180600,633773880,2985,2985,2985,2985,0
|
|
20230725,180500,633773880,2985,2985,2985,2985,0
|
|
20230725,180400,633773880,2985,2985,2985,2985,0
|
|
20230725,180300,633773880,2985,2985,2985,2985,0
|
|
20230725,180200,633773880,2985,2985,2985,2985,0
|
|
20230725,180100,633773880,2985,2985,2985,2985,0
|
|
20230725,180000,633773880,2985,2985,2985,2985,0
|
|
20230725,175900,633773880,2985,2985,2985,2985,0
|
|
20230725,175800,633773880,2985,2985,2985,2985,0
|
|
20230725,175700,633773880,2985,2985,2985,2985,0
|
|
20230725,175600,633773880,2985,2985,2985,2985,0
|
|
20230725,175500,633773880,2985,2985,2985,2985,0
|
|
20230725,175400,633773880,2985,2985,2985,2985,0
|
|
20230725,175300,633773880,2985,2985,2985,2985,0
|
|
20230725,175200,633773880,2985,2985,2985,2985,0
|
|
20230725,175100,633773880,2985,2985,2985,2985,0
|
|
20230725,175000,633773880,2985,2985,2985,2985,0
|
|
20230725,174900,633773880,2985,2985,2985,2985,0
|
|
20230725,174800,633773880,2985,2985,2985,2985,0
|
|
20230725,174700,633773880,2985,2985,2985,2985,0
|
|
20230725,174600,633773880,2985,2985,2985,2985,0
|
|
20230725,174500,633773880,2985,2985,2985,2985,0
|
|
20230725,174400,633773880,2985,2985,2985,2985,0
|
|
20230725,174300,633773880,2985,2985,2985,2985,0
|
|
20230725,174200,633773880,2985,2985,2985,2985,4068
|
|
20230725,174100,633773880,2985,2985,2985,2985,0
|
|
20230725,174000,633773880,2985,2985,2985,2985,0
|
|
20230725,173900,633773880,2985,2985,2985,2985,0
|
|
20230725,173800,633773880,2985,2985,2985,2985,0
|
|
20230725,173700,633773880,2985,2985,2985,2985,0
|
|
20230725,173600,633773880,2985,2985,2985,2985,0
|
|
20230725,173500,633773880,2985,2985,2985,2985,0
|
|
20230725,173400,633773880,2985,2985,2985,2985,0
|
|
20230725,173300,633773880,2985,2985,2985,2985,0
|
|
20230725,173200,633773880,2985,2985,2985,2985,0
|
|
20230725,173100,633773880,2985,2985,2985,2985,0
|
|
20230725,173000,633773880,2985,2985,2985,2985,0
|
|
20230725,172900,633773880,2985,2985,2985,2985,0
|
|
20230725,172800,633773880,2985,2985,2985,2985,0
|
|
20230725,172700,633773880,2985,2985,2985,2985,0
|
|
20230725,172600,633773880,2985,2985,2985,2985,0
|
|
20230725,172500,633773880,2985,2985,2985,2985,0
|
|
20230725,172400,633773880,2985,2985,2985,2985,0
|
|
20230725,172300,633773880,2985,2985,2985,2985,0
|
|
20230725,172200,633773880,2985,2985,2985,2985,0
|
|
20230725,172100,633773880,2985,2985,2985,2985,0
|
|
20230725,172000,633773880,2985,2985,2985,2985,0
|
|
20230725,171900,633773880,2985,2985,2985,2985,0
|
|
20230725,171800,633773880,2985,2985,2985,2985,0
|
|
20230725,171700,633773880,2985,2985,2985,2985,0
|
|
20230725,171600,633773880,2985,2985,2985,2985,0
|
|
20230725,171500,633773880,2985,2985,2985,2985,0
|
|
20230725,171400,633773880,2985,2985,2985,2985,0
|
|
20230725,171300,633773880,2985,2985,2985,2985,0
|
|
20230725,171200,633773880,2985,2985,2985,2985,4068
|
|
20230725,171100,633773880,2985,2985,2985,2985,0
|
|
20230725,171000,633773880,2985,2985,2985,2985,0
|
|
20230725,170900,633773880,2985,2985,2985,2985,0
|
|
20230725,170800,633773880,2985,2985,2985,2985,0
|
|
20230725,170700,633773880,2985,2985,2985,2985,0
|
|
20230725,170600,633773880,2985,2985,2985,2985,0
|
|
20230725,170500,633773880,2985,2985,2985,2985,0
|
|
20230725,170400,633773880,2985,2985,2985,2985,0
|
|
20230725,170300,633773880,2985,2985,2985,2985,0
|
|
20230725,170200,633773880,2985,2985,2985,2985,0
|
|
20230725,170100,633773880,2985,2985,2985,2985,0
|
|
20230725,170000,633773880,2985,2985,2985,2985,0
|
|
20230725,165900,633773880,2985,2985,2985,2985,0
|
|
20230725,165800,633773880,2985,2985,2985,2985,0
|
|
20230725,165700,633773880,2985,2985,2985,2985,0
|
|
20230725,165600,633773880,2985,2985,2985,2985,0
|
|
20230725,165500,633773880,2985,2985,2985,2985,0
|
|
20230725,165400,633773880,2985,2985,2985,2985,0
|
|
20230725,165300,633773880,2985,2985,2985,2985,0
|
|
20230725,165200,633773880,2985,2985,2985,2985,0
|
|
20230725,165100,633773880,2985,2985,2985,2985,0
|
|
20230725,165000,633773880,2985,2985,2985,2985,0
|
|
20230725,164900,633773880,2985,2985,2985,2985,0
|
|
20230725,164800,633773880,2985,2985,2985,2985,0
|
|
20230725,164700,633773880,2985,2985,2985,2985,0
|
|
20230725,164600,633773880,2985,2985,2985,2985,0
|
|
20230725,164500,633773880,2985,2985,2985,2985,0
|
|
20230725,164400,633773880,2985,2985,2985,2985,0
|
|
20230725,164300,633773880,2985,2985,2985,2985,0
|
|
20230725,164200,633773880,2985,2985,2985,2985,4068
|
|
20230725,164100,633773880,2985,2985,2985,2985,0
|
|
20230725,164000,633773880,2985,2985,2985,2985,0
|
|
20230725,163900,633773880,2985,2985,2985,2985,0
|
|
20230725,163800,633773880,2985,2985,2985,2985,0
|
|
20230725,163700,633773880,2985,2985,2985,2985,0
|
|
20230725,163600,633773880,2985,2985,2985,2985,0
|
|
20230725,163500,633773880,2985,2985,2985,2985,0
|
|
20230725,163400,633773880,2985,2985,2985,2985,0
|
|
20230725,163300,633773880,2985,2985,2985,2985,0
|
|
20230725,163200,633773880,2985,2985,2985,2985,0
|
|
20230725,163100,633773880,2985,2985,2985,2985,0
|
|
20230725,163000,633773880,2985,2985,2985,2985,0
|
|
20230725,162900,633773880,2985,2985,2985,2985,0
|
|
20230725,162800,633773880,2985,2985,2985,2985,0
|
|
20230725,162700,633773880,2985,2985,2985,2985,0
|
|
20230725,162600,633773880,2985,2985,2985,2985,0
|
|
20230725,162500,633773880,2985,2985,2985,2985,0
|
|
20230725,162400,633773880,2985,2985,2985,2985,0
|
|
20230725,162300,633773880,2985,2985,2985,2985,0
|
|
20230725,162200,633773880,2985,2985,2985,2985,0
|
|
20230725,162100,633773880,2985,2985,2985,2985,0
|
|
20230725,162000,633773880,2985,2985,2985,2985,0
|
|
20230725,161900,633773880,2985,2985,2985,2985,0
|
|
20230725,161800,633773880,2985,2985,2985,2985,0
|
|
20230725,161700,633773880,2985,2985,2985,2985,0
|
|
20230725,161600,633773880,2985,2985,2985,2985,0
|
|
20230725,161500,633773880,2985,2985,2985,2985,0
|
|
20230725,161400,633773880,2985,2985,2985,2985,0
|
|
20230725,161300,633773880,2985,2985,2985,2985,0
|
|
20230725,161200,633773880,2985,2985,2985,2985,4068
|
|
20230725,161100,633773880,2985,2985,2985,2985,0
|
|
20230725,161000,633773880,2985,2985,2985,2985,0
|
|
20230725,160900,633773880,2985,2985,2985,2985,0
|
|
20230725,160800,633773880,2985,2985,2985,2985,0
|
|
20230725,160700,633773880,2985,2985,2985,2985,0
|
|
20230725,160600,633773880,2985,2985,2985,2985,0
|
|
20230725,160500,633773880,2985,2985,2985,2985,0
|
|
20230725,160400,633773880,2985,2985,2985,2985,0
|
|
20230725,160300,633773880,2985,2985,2985,2985,0
|
|
20230725,160200,633773880,2985,2985,2985,2985,0
|
|
20230725,160100,633773880,2985,2985,2985,2985,0
|
|
20230725,160000,633773880,2985,2985,2985,2985,0
|
|
20230725,155900,633773880,2985,2985,2985,2985,0
|
|
20230725,155800,633773880,2985,2985,2985,2985,0
|
|
20230725,155700,633773880,2985,2985,2985,2985,0
|
|
20230725,155600,633773880,2985,2985,2985,2985,0
|
|
20230725,155500,633773880,2985,2985,2985,2985,0
|
|
20230725,155400,633773880,2985,2985,2985,2985,0
|
|
20230725,155300,633773880,2985,2985,2985,2985,0
|
|
20230725,155200,633773880,2985,2985,2985,2985,0
|
|
20230725,155100,633773880,2985,2985,2985,2985,0
|
|
20230725,155000,633773880,2985,2985,2985,2985,0
|
|
20230725,154900,633773880,2985,2985,2985,2985,0
|
|
20230725,154800,633773880,2985,2985,2985,2985,0
|
|
20230725,154700,633773880,2985,2985,2985,2985,0
|
|
20230725,154600,633773880,2985,2985,2985,2985,0
|
|
20230725,154500,633773880,2985,2985,2985,2985,0
|
|
20230725,154400,633773880,2985,2985,2985,2985,0
|
|
20230725,154300,633773880,2985,2985,2985,2985,0
|
|
20230725,154200,633773880,2985,2985,2985,2985,4068
|
|
20230725,154100,633773880,2985,2985,2985,2985,0
|
|
20230725,154000,633773880,2985,2985,2985,2985,0
|
|
20230725,153900,633773880,2985,2985,2985,2985,0
|
|
20230725,153800,633773880,2985,2985,2985,2985,0
|
|
20230725,153700,633773880,2985,2985,2985,2985,0
|
|
20230725,153600,633773880,2985,2985,2985,2985,0
|
|
20230725,153500,633773880,2985,2985,2985,2985,0
|
|
20230725,153400,633773880,2985,2985,2985,2985,0
|
|
20230725,153300,633773880,2985,2985,2985,2985,0
|
|
20230725,153200,633773880,2985,2985,2985,2985,0
|
|
20230725,153100,633773880,2985,2985,2985,2985,0
|
|
20230725,153000,633773880,2985,2985,2985,2985,4068
|
|
20230725,152900,621630900,2990,2990,2990,2990,0
|
|
20230725,152800,621630900,2990,2990,2990,2990,0
|
|
20230725,152700,621630900,2990,2990,2990,2990,0
|
|
20230725,152600,621630900,2990,2990,2990,2990,0
|
|
20230725,152500,621630900,2990,2990,2990,2990,0
|
|
20230725,152400,621630900,2990,2990,2990,2990,0
|
|
20230725,152300,621630900,2990,2990,2990,2990,0
|
|
20230725,152200,621630900,2990,2990,2990,2990,0
|
|
20230725,152100,621630900,2990,2990,2990,2990,0
|
|
20230725,152000,621630900,2990,2990,2990,2990,0
|
|
20230725,151900,621630900,2990,2985,2990,2985,775
|
|
20230725,151800,619316185,2985,2985,2985,2985,34
|
|
20230725,151700,619214695,2985,2990,2990,2985,1136
|
|
20230725,151600,615823065,2990,2990,2990,2990,45
|
|
20230725,151500,615688515,3005,3005,3005,3005,0
|
|
20230725,151400,615688515,3005,2985,3005,2985,2842
|
|
20230725,151300,607202815,2985,2990,2990,2985,8266
|
|
20230725,151200,582512360,2995,2995,2995,2995,1
|
|
20230725,151100,582509365,2990,2995,2995,2990,431
|
|
20230725,151000,581220595,2995,3000,3000,2995,120
|
|
20230725,150900,580861095,2995,2995,2995,2995,8
|
|
20230725,150800,580837135,3005,2995,3005,2995,21
|
|
20230725,150700,580774230,2995,2995,2995,2995,379
|
|
20230725,150600,579639125,2995,2995,2995,2995,289
|
|
20230725,150500,578773570,2995,2995,2995,2995,1346
|
|
20230725,150400,574742300,2995,2995,2995,2995,0
|
|
20230725,150300,574742300,2995,2995,2995,2995,4
|
|
20230725,150200,574730320,2995,3000,3000,2995,297
|
|
20230725,150100,573839585,3000,3000,3000,3000,0
|
|
20230725,150000,573839585,3000,3000,3000,3000,0
|
|
20230725,145900,573839585,3000,3005,3005,3000,34
|
|
20230725,145800,573737580,3005,3000,3005,3000,165
|
|
20230725,145700,573242430,3000,3000,3000,3000,1
|
|
20230725,145600,573239430,2990,2985,2990,2985,3286
|
|
20230725,145500,563425815,2985,2990,2990,2985,420
|
|
20230725,145400,562171715,2990,3000,3000,2990,1115
|
|
20230725,145300,558830870,3000,2990,3000,2985,1988
|
|
20230725,145200,552887110,2990,2990,2990,2990,385
|
|
20230725,145100,551735960,3000,3000,3000,3000,0
|
|
20230725,145000,551735960,3000,3000,3000,3000,31
|
|
20230725,144900,551642960,2995,2995,2995,2995,53
|
|
20230725,144800,551484225,2995,2995,3000,2995,1002
|
|
20230725,144700,548480735,2995,2995,2995,2995,1
|
|
20230725,144600,548477740,3000,3005,3005,3000,521
|
|
20230725,144500,546914735,3000,3000,3000,3000,10
|
|
20230725,144400,546884735,3005,3005,3005,3005,0
|
|
20230725,144300,546884735,3005,3005,3005,3005,0
|
|
20230725,144200,546884735,3005,3000,3005,3000,1605
|
|
20230725,144100,542069730,3000,3000,3000,3000,0
|
|
20230725,144000,542069730,3000,3000,3000,3000,0
|
|
20230725,143900,542069730,3000,3000,3000,3000,1
|
|
20230725,143800,542066730,3000,3000,3000,3000,2
|
|
20230725,143700,542060730,2995,2995,2995,2995,12
|
|
20230725,143600,542024790,3000,2990,3000,2990,210
|
|
20230725,143500,541396790,2990,2990,2990,2990,0
|
|
20230725,143400,541396790,2990,2995,3000,2990,1280
|
|
20230725,143300,537567655,2990,2990,2990,2990,676
|
|
20230725,143200,535546415,2985,2985,2990,2985,1571
|
|
20230725,143100,530856960,2980,2985,2985,2980,2100
|
|
20230725,143000,524598360,2985,2990,2990,2985,34
|
|
20230725,142900,524496770,2990,2990,2990,2990,0
|
|
20230725,142800,524496770,2990,2990,2990,2990,39
|
|
20230725,142700,524380160,2995,2995,2995,2995,0
|
|
20230725,142600,524380160,2995,2985,2995,2985,142
|
|
20230725,142500,523955990,2985,2990,2995,2985,1795
|
|
20230725,142400,518597480,2990,2995,2995,2990,76
|
|
20230725,142300,518369910,2995,2990,2995,2990,68
|
|
20230725,142200,518166355,2990,2990,2995,2985,133
|
|
20230725,142100,517768170,2990,2990,2990,2985,399
|
|
20230725,142000,516575855,3000,3000,3000,3000,0
|
|
20230725,141900,516575855,3000,2995,3000,2990,541
|
|
20230725,141800,514956735,2995,2990,2995,2990,197
|
|
20230725,141700,514366890,2985,2985,2990,2985,422
|
|
20230725,141600,513105660,2990,2985,2990,2985,960
|
|
20230725,141500,510238750,2985,2985,2985,2985,1100
|
|
20230725,141400,506955250,2985,2985,2985,2985,735
|
|
20230725,141300,504761275,2985,2985,2985,2985,10
|
|
20230725,141200,504731425,2985,2990,2990,2985,1869
|
|
20230725,141100,499150370,2990,2990,2990,2990,1366
|
|
20230725,141000,495066030,3000,3000,3000,3000,0
|
|
20230725,140900,495066030,3000,3000,3000,3000,200
|
|
20230725,140800,494466030,3000,3000,3000,3000,0
|
|
20230725,140700,494466030,3000,3000,3000,3000,0
|
|
20230725,140600,494466030,3000,3000,3000,3000,0
|
|
20230725,140500,494466030,3000,2995,3000,2995,11
|
|
20230725,140400,494433080,2995,2990,2995,2990,146
|
|
20230725,140300,493995860,3000,3000,3000,3000,0
|
|
20230725,140200,493995860,3000,3000,3000,3000,3
|
|
20230725,140100,493986860,2995,2995,2995,2995,2
|
|
20230725,140000,493980870,3000,3000,3000,3000,10
|
|
20230725,135900,493950870,3000,3000,3000,3000,102
|
|
20230725,135800,493644870,2995,2995,2995,2995,0
|
|
20230725,135700,493644870,2995,2995,2995,2995,100
|
|
20230725,135600,493345370,2995,3000,3000,2995,18
|
|
20230725,135500,493291455,2995,2995,2995,2995,180
|
|
20230725,135400,492752355,2990,2990,2990,2990,15
|
|
20230725,135300,492707505,2990,3000,3000,2990,8
|
|
20230725,135200,492683575,2980,3000,3000,2980,3833
|
|
20230725,135100,481238625,2990,2995,3000,2990,1489
|
|
20230725,135000,476784345,2990,2990,2990,2990,72
|
|
20230725,134900,476569065,2995,2995,2995,2995,505
|
|
20230725,134800,475056590,2995,2995,2995,2995,1895
|
|
20230725,134700,469381065,3000,3000,3000,3000,105
|
|
20230725,134600,469066065,3000,3000,3000,3000,2597
|
|
20230725,134500,461275065,3005,3005,3005,3005,5
|
|
20230725,134400,461260040,3005,3010,3010,3005,300
|
|
20230725,134300,460357205,3005,3005,3005,3005,17
|
|
20230725,134200,460306120,3005,3005,3005,3005,0
|
|
20230725,134100,460306120,3005,3005,3005,3005,0
|
|
20230725,134000,460306120,3005,3005,3005,3005,2137
|
|
20230725,133900,453884435,3005,3005,3005,3005,0
|
|
20230725,133800,453884435,3005,3005,3005,3005,20
|
|
20230725,133700,453824335,3005,3005,3005,3005,0
|
|
20230725,133600,453824335,3005,3005,3005,3005,0
|
|
20230725,133500,453824335,3005,3005,3005,3005,0
|
|
20230725,133400,453824335,3005,3015,3015,3005,2
|
|
20230725,133300,453818315,3005,3005,3005,3005,150
|
|
20230725,133200,453367565,3005,3005,3005,3005,383
|
|
20230725,133100,452216650,3005,3005,3005,3005,4924
|
|
20230725,133000,437420030,3015,3010,3015,3010,102
|
|
20230725,132900,437112510,3005,3005,3005,3005,0
|
|
20230725,132800,437112510,3005,3005,3005,3005,0
|
|
20230725,132700,437112510,3005,3010,3010,3005,550
|
|
20230725,132600,435459510,3010,3010,3010,3010,1
|
|
20230725,132500,435456500,3005,3005,3005,3005,132
|
|
20230725,132400,435059840,3005,3005,3005,3005,22
|
|
20230725,132300,434993730,3010,3010,3010,3010,0
|
|
20230725,132200,434993730,3010,3010,3010,3010,0
|
|
20230725,132100,434993730,3010,3005,3010,3005,513
|
|
20230725,132000,433450500,3010,3010,3010,3010,1
|
|
20230725,131900,433447490,3005,3005,3005,3005,0
|
|
20230725,131800,433447490,3005,3005,3005,3005,0
|
|
20230725,131700,433447490,3005,3005,3005,3005,1
|
|
20230725,131600,433444485,3010,3010,3010,3010,0
|
|
20230725,131500,433444485,3010,3010,3010,3010,200
|
|
20230725,131400,432842485,3010,3005,3010,3005,1500
|
|
20230725,131300,428334960,3010,3010,3010,3010,0
|
|
20230725,131200,428334960,3010,3010,3010,3010,99
|
|
20230725,131100,428036970,3010,3010,3010,3010,0
|
|
20230725,131000,428036970,3010,3010,3010,3010,1151
|
|
20230725,130900,424572460,3015,3010,3015,3010,66
|
|
20230725,130800,424373475,3015,3015,3015,3015,0
|
|
20230725,130700,424373475,3015,3005,3015,3005,22
|
|
20230725,130600,424307305,3000,3000,3000,3000,5004
|
|
20230725,130500,409295305,3000,3000,3000,3000,5200
|
|
20230725,130400,393695305,3000,3000,3000,3000,3334
|
|
20230725,130300,383693305,3015,3005,3015,3000,1448
|
|
20230725,130200,379346505,3015,3010,3015,3010,10
|
|
20230725,130100,379316360,3015,3015,3015,3015,0
|
|
20230725,130000,379316360,3015,3005,3015,3005,2
|
|
20230725,125900,379310340,3005,3005,3005,3005,0
|
|
20230725,125800,379310340,3005,3005,3005,3005,0
|
|
20230725,125700,379310340,3005,3005,3005,3005,0
|
|
20230725,125600,379310340,3005,3005,3005,3005,0
|
|
20230725,125500,379310340,3005,3005,3005,3005,0
|
|
20230725,125400,379310340,3005,3005,3005,3005,158
|
|
20230725,125300,378835550,3005,3005,3005,3000,7881
|
|
20230725,125200,355185645,3005,3005,3005,3005,0
|
|
20230725,125100,355185645,3005,3010,3010,3005,5554
|
|
20230725,125000,338495775,3010,3010,3010,3010,805
|
|
20230725,124900,336072725,3010,3010,3010,3010,44
|
|
20230725,124800,335940285,3010,3015,3015,3010,1217
|
|
20230725,124700,332277110,3025,3020,3025,3020,30
|
|
20230725,124600,332186505,3010,3010,3010,3010,0
|
|
20230725,124500,332186505,3010,3010,3010,3010,800
|
|
20230725,124400,329778505,3010,3010,3010,3010,0
|
|
20230725,124300,329778505,3010,3010,3010,3010,0
|
|
20230725,124200,329778505,3010,3010,3010,3010,610
|
|
20230725,124100,327942405,3010,3010,3010,3010,200
|
|
20230725,124000,327340405,3010,3015,3015,3010,630
|
|
20230725,123900,325443780,3010,3010,3010,3010,200
|
|
20230725,123800,324841780,3010,3010,3010,3010,0
|
|
20230725,123700,324841780,3010,3015,3015,3010,464
|
|
20230725,123600,323443980,3015,3015,3015,3015,77
|
|
20230725,123500,323211825,3030,3015,3030,3015,82
|
|
20230725,123400,322963845,3015,3020,3020,3015,85
|
|
20230725,123300,322707255,3015,3015,3015,3015,0
|
|
20230725,123200,322707255,3015,3015,3015,3015,0
|
|
20230725,123100,322707255,3015,3015,3015,3015,0
|
|
20230725,123000,322707255,3015,3015,3015,3015,253
|
|
20230725,122900,321944460,3015,3015,3015,3015,0
|
|
20230725,122800,321944460,3015,3015,3015,3015,0
|
|
20230725,122700,321944460,3015,3015,3015,3015,0
|
|
20230725,122600,321944460,3015,3015,3015,3015,0
|
|
20230725,122500,321944460,3015,3015,3015,3015,2
|
|
20230725,122400,321938430,3015,3015,3015,3015,0
|
|
20230725,122300,321938430,3015,3015,3015,3015,0
|
|
20230725,122200,321938430,3015,3015,3015,3015,1
|
|
20230725,122100,321935415,3015,3015,3015,3015,3
|
|
20230725,122000,321926370,3015,3015,3015,3015,0
|
|
20230725,121900,321926370,3015,3010,3015,3010,392
|
|
20230725,121800,320746445,3010,3010,3010,3010,20
|
|
20230725,121700,320686245,3010,3005,3010,3005,20
|
|
20230725,121600,320626095,3010,3010,3010,3010,306
|
|
20230725,121500,319705035,3005,3005,3005,3005,179
|
|
20230725,121400,319167140,3005,3025,3030,3005,8174
|
|
20230725,121300,294603125,3010,3010,3010,3010,0
|
|
20230725,121200,294603125,3010,3025,3025,3010,4368
|
|
20230725,121100,281440410,3025,3025,3025,3025,30
|
|
20230725,121000,281349660,3025,3025,3025,3025,0
|
|
20230725,120900,281349660,3025,3025,3025,3025,0
|
|
20230725,120800,281349660,3025,3015,3025,3015,688
|
|
20230725,120700,279269460,3015,3015,3015,3015,0
|
|
20230725,120600,279269460,3015,3015,3015,3015,0
|
|
20230725,120500,279269460,3015,3015,3015,3015,0
|
|
20230725,120400,279269460,3015,3020,3020,3015,154
|
|
20230725,120300,278805115,3020,3020,3020,3020,0
|
|
20230725,120200,278805115,3020,3020,3020,3020,600
|
|
20230725,120100,276993115,3020,3020,3020,3020,0
|
|
20230725,120000,276993115,3020,3020,3020,3020,9
|
|
20230725,115900,276965935,3020,3025,3025,3020,2
|
|
20230725,115800,276959890,3015,3015,3015,3015,33
|
|
20230725,115700,276860395,3010,3010,3010,3010,1591
|
|
20230725,115600,272071485,3010,3010,3010,3010,0
|
|
20230725,115500,272071485,3010,3010,3010,3010,802
|
|
20230725,115400,269657465,3010,3010,3025,3010,1248
|
|
20230725,115300,265900950,3010,3015,3015,3010,570
|
|
20230725,115200,264185015,3015,3015,3015,3015,0
|
|
20230725,115100,264185015,3015,3015,3015,3015,5
|
|
20230725,115000,264169940,3015,3015,3015,3015,595
|
|
20230725,114900,262376015,3020,3020,3020,3015,183
|
|
20230725,114800,261823970,3020,3020,3020,3020,0
|
|
20230725,114700,261823970,3020,3020,3020,3020,466
|
|
20230725,114600,260416650,3020,3020,3020,3020,0
|
|
20230725,114500,260416650,3020,3020,3020,3020,173
|
|
20230725,114400,259894190,3020,3020,3020,3020,125
|
|
20230725,114300,259516690,3020,3020,3020,3020,20
|
|
20230725,114200,259456290,3020,3015,3020,3015,520
|
|
20230725,114100,257888390,3015,3015,3015,3015,400
|
|
20230725,114000,256682390,3020,3020,3020,3020,0
|
|
20230725,113900,256682390,3020,3020,3020,3020,10
|
|
20230725,113800,256652190,3015,3015,3015,3010,2002
|
|
20230725,113700,250622645,3015,3010,3015,3010,1148
|
|
20230725,113600,247161525,3010,3015,3015,3010,2274
|
|
20230725,113500,240305420,3020,3015,3020,3015,7
|
|
20230725,113400,240284305,3020,3020,3020,3015,28
|
|
20230725,113300,240199755,3020,3015,3020,3015,3382
|
|
20230725,113200,230001615,3020,3025,3025,3015,1252
|
|
20230725,113100,226221480,3025,3025,3025,3025,2
|
|
20230725,113000,226215430,3020,3020,3020,3020,0
|
|
20230725,112900,226215430,3020,3020,3020,3020,0
|
|
20230725,112800,226215430,3020,3020,3030,3020,7
|
|
20230725,112700,226194280,3025,3020,3030,3020,21
|
|
20230725,112600,226130845,3020,3020,3020,3020,1
|
|
20230725,112500,226127825,3020,3020,3020,3020,668
|
|
20230725,112400,224110465,3020,3020,3020,3020,0
|
|
20230725,112300,224110465,3020,3020,3020,3020,607
|
|
20230725,112200,222277325,3020,3020,3030,3015,11
|
|
20230725,112100,222244130,3020,3020,3020,3020,443
|
|
20230725,112000,220906270,3020,3020,3020,3020,900
|
|
20230725,111900,218188270,3025,3025,3025,3025,21
|
|
20230725,111800,218124745,3025,3025,3025,3025,0
|
|
20230725,111700,218124745,3025,3025,3025,3025,0
|
|
20230725,111600,218124745,3025,3025,3025,3025,5
|
|
20230725,111500,218109620,3025,3025,3025,3025,0
|
|
20230725,111400,218109620,3025,3025,3025,3025,10
|
|
20230725,111300,218079370,3020,3020,3020,3020,10
|
|
20230725,111200,218049170,3020,3020,3020,3020,1936
|
|
20230725,111100,212202450,3020,3020,3020,3020,184
|
|
20230725,111000,211646770,3030,3030,3030,3030,0
|
|
20230725,110900,211646770,3030,3030,3030,3030,0
|
|
20230725,110800,211646770,3030,3020,3030,3020,4
|
|
20230725,110700,211634660,3015,3030,3030,3015,61
|
|
20230725,110600,211450495,3030,3030,3030,3030,3
|
|
20230725,110500,211441405,3040,3040,3040,3040,1
|
|
20230725,110400,211438365,3040,3040,3040,3040,3
|
|
20230725,110300,211429245,3040,3040,3040,3040,0
|
|
20230725,110200,211429245,3040,3040,3040,3040,0
|
|
20230725,110100,211429245,3040,3040,3040,3040,0
|
|
20230725,110000,211429245,3040,3020,3040,3015,233
|
|
20230725,105900,210726575,3040,3040,3040,3040,0
|
|
20230725,105800,210726575,3040,3040,3040,3040,0
|
|
20230725,105700,210726575,3040,3040,3040,3040,0
|
|
20230725,105600,210726575,3040,3025,3040,3010,5113
|
|
20230725,105500,195294435,3040,3040,3040,3040,1
|
|
20230725,105400,195291395,3020,3025,3040,3020,1307
|
|
20230725,105300,191340560,3025,3030,3030,3025,130
|
|
20230725,105200,190947250,3040,3040,3040,3040,0
|
|
20230725,105100,190947250,3040,3040,3040,3040,10
|
|
20230725,105000,190916850,3040,3040,3040,3025,1202
|
|
20230725,104900,187280770,3025,3025,3025,3025,1
|
|
20230725,104800,187277745,3025,3025,3025,3025,0
|
|
20230725,104700,187277745,3025,3025,3025,3025,244
|
|
20230725,104600,186539645,3050,3050,3050,3050,0
|
|
20230725,104500,186539645,3050,3050,3050,3050,0
|
|
20230725,104400,186539645,3050,3025,3050,3020,262
|
|
20230725,104300,185745880,3040,3040,3040,3040,1
|
|
20230725,104200,185742840,3050,3050,3050,3050,0
|
|
20230725,104100,185742840,3050,3050,3050,3050,0
|
|
20230725,104000,185742840,3050,3050,3050,3050,0
|
|
20230725,103900,185742840,3050,3025,3050,3025,415
|
|
20230725,103800,184478715,3040,3040,3040,3040,171
|
|
20230725,103700,183958875,3040,3040,3040,3040,111
|
|
20230725,103600,183621435,3040,3040,3040,3040,10
|
|
20230725,103500,183591035,3040,3030,3040,3020,438
|
|
20230725,103400,182265705,3040,3040,3040,3040,1
|
|
20230725,103300,182262665,3040,3040,3040,3040,0
|
|
20230725,103200,182262665,3040,3040,3040,3040,311
|
|
20230725,103100,181317225,3040,3025,3040,3025,743
|
|
20230725,103000,179062150,3040,3040,3040,3040,0
|
|
20230725,102900,179062150,3040,3040,3040,3040,0
|
|
20230725,102800,179062150,3040,3040,3040,3040,300
|
|
20230725,102700,178150150,3040,3040,3040,3040,60
|
|
20230725,102600,177967750,3040,3040,3040,3040,40
|
|
20230725,102500,177846150,3040,3040,3040,3040,2
|
|
20230725,102400,177840070,3025,3025,3025,3025,119
|
|
20230725,102300,177480095,3040,3025,3040,3025,223
|
|
20230725,102200,176805475,3040,3040,3040,3040,0
|
|
20230725,102100,176805475,3040,3025,3040,3020,1777
|
|
20230725,102000,171432180,3025,3030,3045,3025,3591
|
|
20230725,101900,160552265,3035,3040,3040,3035,4848
|
|
20230725,101800,145838560,3045,3045,3045,3040,2880
|
|
20230725,101700,137080850,3055,3055,3055,3055,1
|
|
20230725,101600,137077795,3055,3055,3055,3055,20
|
|
20230725,101500,137016695,3055,3040,3055,3040,46
|
|
20230725,101400,136876240,3055,3050,3055,3045,548
|
|
20230725,101300,135207235,3050,3050,3055,3050,220
|
|
20230725,101200,134536200,3055,3055,3055,3055,0
|
|
20230725,101100,134536200,3055,3055,3055,3055,251
|
|
20230725,101000,133769395,3065,3050,3065,3050,76
|
|
20230725,100900,133537275,3050,3050,3050,3050,104
|
|
20230725,100800,133220075,3065,3060,3065,3060,3
|
|
20230725,100700,133210890,3060,3065,3065,3060,100
|
|
20230725,100600,132904640,3065,3055,3065,3050,2754
|
|
20230725,100500,124502255,3055,3055,3055,3055,100
|
|
20230725,100400,124196755,3065,3065,3065,3065,0
|
|
20230725,100300,124196755,3065,3065,3065,3065,0
|
|
20230725,100200,124196755,3065,3055,3065,3055,8
|
|
20230725,100100,124172295,3055,3055,3055,3050,1439
|
|
20230725,100000,119783230,3055,3065,3065,3055,87
|
|
20230725,095900,119517435,3055,3050,3065,3050,247
|
|
20230725,095800,118763680,3065,3050,3065,3050,53
|
|
20230725,095700,118601985,3065,3065,3065,3065,0
|
|
20230725,095600,118601985,3065,3050,3065,3050,162
|
|
20230725,095500,118107855,3065,3065,3065,3065,0
|
|
20230725,095400,118107855,3065,3050,3065,3050,7
|
|
20230725,095300,118086415,3050,3050,3050,3050,1071
|
|
20230725,095200,114819865,3055,3055,3055,3050,2634
|
|
20230725,095100,106785850,3060,3070,3070,3055,1882
|
|
20230725,095000,101033475,3070,3070,3070,3070,8
|
|
20230725,094900,101008915,3070,3070,3070,3070,7
|
|
20230725,094800,100987425,3075,3075,3075,3075,0
|
|
20230725,094700,100987425,3075,3075,3075,3075,1
|
|
20230725,094600,100984350,3080,3080,3080,3080,0
|
|
20230725,094500,100984350,3080,3080,3080,3080,0
|
|
20230725,094400,100984350,3080,3080,3080,3080,0
|
|
20230725,094300,100984350,3080,3080,3080,3080,0
|
|
20230725,094200,100984350,3080,3060,3080,3060,32
|
|
20230725,094100,100886390,3080,3060,3080,3060,403
|
|
20230725,094000,99653150,3090,3090,3090,3090,0
|
|
20230725,093900,99653150,3090,3090,3090,3090,0
|
|
20230725,093800,99653150,3090,3090,3090,3090,0
|
|
20230725,093700,99653150,3090,3080,3090,3080,360
|
|
20230725,093600,98544245,3060,3065,3065,3060,675
|
|
20230725,093500,96478695,3060,3060,3060,3060,6
|
|
20230725,093400,96460335,3080,3080,3080,3080,1001
|
|
20230725,093300,93377255,3080,3080,3080,3080,51
|
|
20230725,093200,93220175,3080,3080,3080,3080,0
|
|
20230725,093100,93220175,3080,3060,3080,3060,52
|
|
20230725,093000,93060995,3080,3080,3080,3080,50
|
|
20230725,092900,92906995,3080,3080,3080,3080,0
|
|
20230725,092800,92906995,3080,3075,3080,3060,594
|
|
20230725,092700,91086830,3080,3080,3080,3080,7
|
|
20230725,092600,91065270,3080,3065,3080,3065,302
|
|
20230725,092500,90139490,3065,3070,3070,3065,654
|
|
20230725,092400,88132210,3080,3075,3080,3050,3001
|
|
20230725,092300,78955670,3080,3080,3090,3080,244
|
|
20230725,092200,78204050,3090,3080,3090,3080,78
|
|
20230725,092100,77963040,3080,3080,3080,3080,87
|
|
20230725,092000,77695080,3090,3085,3090,3085,459
|
|
20230725,091900,76278915,3080,3080,3080,3080,40
|
|
20230725,091800,76155715,3080,3075,3080,3075,170
|
|
20230725,091700,75632915,3070,3085,3085,3070,17
|
|
20230725,091600,75580645,3070,3070,3085,3070,249
|
|
20230725,091500,74816170,3070,3070,3070,3070,70
|
|
20230725,091400,74601270,3070,3055,3070,3050,7843
|
|
20230725,091300,50605435,3060,3070,3070,3060,3495
|
|
20230725,091200,39890140,3070,3070,3070,3070,428
|
|
20230725,091100,38576180,3090,3075,3090,3070,70
|
|
20230725,091000,38360880,3090,3090,3090,3090,31
|
|
20230725,090900,38265090,3090,3070,3095,3065,117
|
|
20230725,090800,37903410,3065,3080,3080,3065,779
|
|
20230725,090700,35510605,3100,3100,3100,3100,31
|
|
20230725,090600,35414505,3075,3075,3075,3075,267
|
|
20230725,090500,34593480,3070,3075,3080,3070,1682
|
|
20230725,090400,29423545,3105,3105,3105,3105,0
|
|
20230725,090300,29423545,3105,3075,3105,3075,1958
|
|
20230725,090200,23402515,3075,3085,3085,3075,2493
|
|
20230725,090100,15726565,3085,3085,3085,3080,1014
|
|
20230725,090000,12603375,3080,3105,3105,3080,4052
|