682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201900,402983500,5800,5800,5800,5800,1841
|
|
20230725,201800,402983500,5800,5800,5800,5800,0
|
|
20230725,201700,402983500,5800,5800,5800,5800,0
|
|
20230725,201600,402983500,5800,5800,5800,5800,0
|
|
20230725,201500,402983500,5800,5800,5800,5800,0
|
|
20230725,201400,402983500,5800,5800,5800,5800,0
|
|
20230725,201300,402983500,5800,5800,5800,5800,0
|
|
20230725,201200,402983500,5800,5800,5800,5800,0
|
|
20230725,201100,402983500,5800,5800,5800,5800,0
|
|
20230725,201000,402983500,5800,5800,5800,5800,0
|
|
20230725,200900,402983500,5800,5800,5800,5800,0
|
|
20230725,200800,402983500,5800,5800,5800,5800,0
|
|
20230725,200700,402983500,5800,5800,5800,5800,0
|
|
20230725,200600,402983500,5800,5800,5800,5800,0
|
|
20230725,200500,402983500,5800,5800,5800,5800,0
|
|
20230725,200400,402983500,5800,5800,5800,5800,0
|
|
20230725,200300,402983500,5800,5800,5800,5800,0
|
|
20230725,200200,402983500,5800,5800,5800,5800,0
|
|
20230725,200100,402983500,5800,5800,5800,5800,0
|
|
20230725,200000,402983500,5800,5800,5800,5800,0
|
|
20230725,195900,402983500,5800,5800,5800,5800,0
|
|
20230725,195800,402983500,5800,5800,5800,5800,0
|
|
20230725,195700,402983500,5800,5800,5800,5800,0
|
|
20230725,195600,402983500,5800,5800,5800,5800,0
|
|
20230725,195500,402983500,5800,5800,5800,5800,0
|
|
20230725,195400,402983500,5800,5800,5800,5800,0
|
|
20230725,195300,402983500,5800,5800,5800,5800,0
|
|
20230725,195200,402983500,5800,5800,5800,5800,0
|
|
20230725,195100,402983500,5800,5800,5800,5800,0
|
|
20230725,195000,402983500,5800,5800,5800,5800,0
|
|
20230725,194900,402983500,5800,5800,5800,5800,1841
|
|
20230725,194800,402983500,5800,5800,5800,5800,0
|
|
20230725,194700,402983500,5800,5800,5800,5800,0
|
|
20230725,194600,402983500,5800,5800,5800,5800,0
|
|
20230725,194500,402983500,5800,5800,5800,5800,0
|
|
20230725,194400,402983500,5800,5800,5800,5800,0
|
|
20230725,194300,402983500,5800,5800,5800,5800,0
|
|
20230725,194200,402983500,5800,5800,5800,5800,0
|
|
20230725,194100,402983500,5800,5800,5800,5800,0
|
|
20230725,194000,402983500,5800,5800,5800,5800,0
|
|
20230725,193900,402983500,5800,5800,5800,5800,0
|
|
20230725,193800,402983500,5800,5800,5800,5800,0
|
|
20230725,193700,402983500,5800,5800,5800,5800,0
|
|
20230725,193600,402983500,5800,5800,5800,5800,0
|
|
20230725,193500,402983500,5800,5800,5800,5800,0
|
|
20230725,193400,402983500,5800,5800,5800,5800,0
|
|
20230725,193300,402983500,5800,5800,5800,5800,0
|
|
20230725,193200,402983500,5800,5800,5800,5800,0
|
|
20230725,193100,402983500,5800,5800,5800,5800,0
|
|
20230725,193000,402983500,5800,5800,5800,5800,0
|
|
20230725,192900,402983500,5800,5800,5800,5800,0
|
|
20230725,192800,402983500,5800,5800,5800,5800,0
|
|
20230725,192700,402983500,5800,5800,5800,5800,0
|
|
20230725,192600,402983500,5800,5800,5800,5800,0
|
|
20230725,192500,402983500,5800,5800,5800,5800,0
|
|
20230725,192400,402983500,5800,5800,5800,5800,0
|
|
20230725,192300,402983500,5800,5800,5800,5800,0
|
|
20230725,192200,402983500,5800,5800,5800,5800,0
|
|
20230725,192100,402983500,5800,5800,5800,5800,0
|
|
20230725,192000,402983500,5800,5800,5800,5800,0
|
|
20230725,191900,402983500,5800,5800,5800,5800,1841
|
|
20230725,191800,402983500,5800,5800,5800,5800,0
|
|
20230725,191700,402983500,5800,5800,5800,5800,0
|
|
20230725,191600,402983500,5800,5800,5800,5800,0
|
|
20230725,191500,402983500,5800,5800,5800,5800,0
|
|
20230725,191400,402983500,5800,5800,5800,5800,0
|
|
20230725,191300,402983500,5800,5800,5800,5800,0
|
|
20230725,191200,402983500,5800,5800,5800,5800,0
|
|
20230725,191100,402983500,5800,5800,5800,5800,0
|
|
20230725,191000,402983500,5800,5800,5800,5800,0
|
|
20230725,190900,402983500,5800,5800,5800,5800,0
|
|
20230725,190800,402983500,5800,5800,5800,5800,0
|
|
20230725,190700,402983500,5800,5800,5800,5800,0
|
|
20230725,190600,402983500,5800,5800,5800,5800,0
|
|
20230725,190500,402983500,5800,5800,5800,5800,0
|
|
20230725,190400,402983500,5800,5800,5800,5800,0
|
|
20230725,190300,402983500,5800,5800,5800,5800,0
|
|
20230725,190200,402983500,5800,5800,5800,5800,0
|
|
20230725,190100,402983500,5800,5800,5800,5800,0
|
|
20230725,190000,402983500,5800,5800,5800,5800,0
|
|
20230725,185900,402983500,5800,5800,5800,5800,0
|
|
20230725,185800,402983500,5800,5800,5800,5800,0
|
|
20230725,185700,402983500,5800,5800,5800,5800,0
|
|
20230725,185600,402983500,5800,5800,5800,5800,0
|
|
20230725,185500,402983500,5800,5800,5800,5800,0
|
|
20230725,185400,402983500,5800,5800,5800,5800,0
|
|
20230725,185300,402983500,5800,5800,5800,5800,0
|
|
20230725,185200,402983500,5800,5800,5800,5800,0
|
|
20230725,185100,402983500,5800,5800,5800,5800,0
|
|
20230725,185000,402983500,5800,5800,5800,5800,0
|
|
20230725,184900,402983500,5800,5800,5800,5800,1841
|
|
20230725,184800,402983500,5800,5800,5800,5800,0
|
|
20230725,184700,402983500,5800,5800,5800,5800,0
|
|
20230725,184600,402983500,5800,5800,5800,5800,0
|
|
20230725,184500,402983500,5800,5800,5800,5800,0
|
|
20230725,184400,402983500,5800,5800,5800,5800,0
|
|
20230725,184300,402983500,5800,5800,5800,5800,0
|
|
20230725,184200,402983500,5800,5800,5800,5800,0
|
|
20230725,184100,402983500,5800,5800,5800,5800,0
|
|
20230725,184000,402983500,5800,5800,5800,5800,0
|
|
20230725,183900,402983500,5800,5800,5800,5800,0
|
|
20230725,183800,402983500,5800,5800,5800,5800,0
|
|
20230725,183700,402983500,5800,5800,5800,5800,0
|
|
20230725,183600,402983500,5800,5800,5800,5800,0
|
|
20230725,183500,402983500,5800,5800,5800,5800,0
|
|
20230725,183400,402983500,5800,5800,5800,5800,0
|
|
20230725,183300,402983500,5800,5800,5800,5800,0
|
|
20230725,183200,402983500,5800,5800,5800,5800,0
|
|
20230725,183100,402983500,5800,5800,5800,5800,0
|
|
20230725,183000,402983500,5800,5800,5800,5800,0
|
|
20230725,182900,402983500,5800,5800,5800,5800,0
|
|
20230725,182800,402983500,5800,5800,5800,5800,0
|
|
20230725,182700,402983500,5800,5800,5800,5800,0
|
|
20230725,182600,402983500,5800,5800,5800,5800,0
|
|
20230725,182500,402983500,5800,5800,5800,5800,0
|
|
20230725,182400,402983500,5800,5800,5800,5800,0
|
|
20230725,182300,402983500,5800,5800,5800,5800,0
|
|
20230725,182200,402983500,5800,5800,5800,5800,0
|
|
20230725,182100,402983500,5800,5800,5800,5800,0
|
|
20230725,182000,402983500,5800,5800,5800,5800,0
|
|
20230725,181900,402983500,5800,5800,5800,5800,1841
|
|
20230725,181800,402983500,5800,5800,5800,5800,0
|
|
20230725,181700,402983500,5800,5800,5800,5800,0
|
|
20230725,181600,402983500,5800,5800,5800,5800,0
|
|
20230725,181500,402983500,5800,5800,5800,5800,0
|
|
20230725,181400,402983500,5800,5800,5800,5800,0
|
|
20230725,181300,402983500,5800,5800,5800,5800,0
|
|
20230725,181200,402983500,5800,5800,5800,5800,0
|
|
20230725,181100,402983500,5800,5800,5800,5800,0
|
|
20230725,181000,402983500,5800,5800,5800,5800,0
|
|
20230725,180900,402983500,5800,5800,5800,5800,0
|
|
20230725,180800,402983500,5800,5800,5800,5800,0
|
|
20230725,180700,402983500,5800,5800,5800,5800,0
|
|
20230725,180600,402983500,5800,5800,5800,5800,0
|
|
20230725,180500,402983500,5800,5800,5800,5800,0
|
|
20230725,180400,402983500,5800,5800,5800,5800,0
|
|
20230725,180300,402983500,5800,5800,5800,5800,0
|
|
20230725,180200,402983500,5800,5800,5800,5800,0
|
|
20230725,180100,402983500,5800,5800,5800,5800,0
|
|
20230725,180000,402983500,5800,5800,5800,5800,0
|
|
20230725,175900,402983500,5800,5800,5800,5800,0
|
|
20230725,175800,402983500,5800,5800,5800,5800,0
|
|
20230725,175700,402983500,5800,5800,5800,5800,0
|
|
20230725,175600,402983500,5800,5800,5800,5800,0
|
|
20230725,175500,402983500,5800,5800,5800,5800,0
|
|
20230725,175400,402983500,5800,5800,5800,5800,0
|
|
20230725,175300,402983500,5800,5800,5800,5800,0
|
|
20230725,175200,402983500,5800,5800,5800,5800,0
|
|
20230725,175100,402983500,5800,5800,5800,5800,0
|
|
20230725,175000,402983500,5800,5800,5800,5800,0
|
|
20230725,174900,402983500,5800,5800,5800,5800,1841
|
|
20230725,174800,402983500,5800,5800,5800,5800,0
|
|
20230725,174700,402983500,5800,5800,5800,5800,0
|
|
20230725,174600,402983500,5800,5800,5800,5800,0
|
|
20230725,174500,402983500,5800,5800,5800,5800,0
|
|
20230725,174400,402983500,5800,5800,5800,5800,0
|
|
20230725,174300,402983500,5800,5800,5800,5800,0
|
|
20230725,174200,402983500,5800,5800,5800,5800,0
|
|
20230725,174100,402983500,5800,5800,5800,5800,0
|
|
20230725,174000,402983500,5800,5800,5800,5800,0
|
|
20230725,173900,402983500,5800,5800,5800,5800,0
|
|
20230725,173800,402983500,5800,5800,5800,5800,0
|
|
20230725,173700,402983500,5800,5800,5800,5800,0
|
|
20230725,173600,402983500,5800,5800,5800,5800,0
|
|
20230725,173500,402983500,5800,5800,5800,5800,0
|
|
20230725,173400,402983500,5800,5800,5800,5800,0
|
|
20230725,173300,402983500,5800,5800,5800,5800,0
|
|
20230725,173200,402983500,5800,5800,5800,5800,0
|
|
20230725,173100,402983500,5800,5800,5800,5800,0
|
|
20230725,173000,402983500,5800,5800,5800,5800,0
|
|
20230725,172900,402983500,5800,5800,5800,5800,0
|
|
20230725,172800,402983500,5800,5800,5800,5800,0
|
|
20230725,172700,402983500,5800,5800,5800,5800,0
|
|
20230725,172600,402983500,5800,5800,5800,5800,0
|
|
20230725,172500,402983500,5800,5800,5800,5800,0
|
|
20230725,172400,402983500,5800,5800,5800,5800,0
|
|
20230725,172300,402983500,5800,5800,5800,5800,0
|
|
20230725,172200,402983500,5800,5800,5800,5800,0
|
|
20230725,172100,402983500,5800,5800,5800,5800,0
|
|
20230725,172000,402983500,5800,5800,5800,5800,0
|
|
20230725,171900,402983500,5800,5800,5800,5800,1841
|
|
20230725,171800,402983500,5800,5800,5800,5800,0
|
|
20230725,171700,402983500,5800,5800,5800,5800,0
|
|
20230725,171600,402983500,5800,5800,5800,5800,0
|
|
20230725,171500,402983500,5800,5800,5800,5800,0
|
|
20230725,171400,402983500,5800,5800,5800,5800,0
|
|
20230725,171300,402983500,5800,5800,5800,5800,0
|
|
20230725,171200,402983500,5800,5800,5800,5800,0
|
|
20230725,171100,402983500,5800,5800,5800,5800,0
|
|
20230725,171000,402983500,5800,5800,5800,5800,0
|
|
20230725,170900,402983500,5800,5800,5800,5800,0
|
|
20230725,170800,402983500,5800,5800,5800,5800,0
|
|
20230725,170700,402983500,5800,5800,5800,5800,0
|
|
20230725,170600,402983500,5800,5800,5800,5800,0
|
|
20230725,170500,402983500,5800,5800,5800,5800,0
|
|
20230725,170400,402983500,5800,5800,5800,5800,0
|
|
20230725,170300,402983500,5800,5800,5800,5800,0
|
|
20230725,170200,402983500,5800,5800,5800,5800,0
|
|
20230725,170100,402983500,5800,5800,5800,5800,0
|
|
20230725,170000,402983500,5800,5800,5800,5800,0
|
|
20230725,165900,402983500,5800,5800,5800,5800,0
|
|
20230725,165800,402983500,5800,5800,5800,5800,0
|
|
20230725,165700,402983500,5800,5800,5800,5800,0
|
|
20230725,165600,402983500,5800,5800,5800,5800,0
|
|
20230725,165500,402983500,5800,5800,5800,5800,0
|
|
20230725,165400,402983500,5800,5800,5800,5800,0
|
|
20230725,165300,402983500,5800,5800,5800,5800,0
|
|
20230725,165200,402983500,5800,5800,5800,5800,0
|
|
20230725,165100,402983500,5800,5800,5800,5800,0
|
|
20230725,165000,402983500,5800,5800,5800,5800,0
|
|
20230725,164900,402983500,5800,5800,5800,5800,1841
|
|
20230725,164800,402983500,5800,5800,5800,5800,0
|
|
20230725,164700,402983500,5800,5800,5800,5800,0
|
|
20230725,164600,402983500,5800,5800,5800,5800,0
|
|
20230725,164500,402983500,5800,5800,5800,5800,0
|
|
20230725,164400,402983500,5800,5800,5800,5800,0
|
|
20230725,164300,402983500,5800,5800,5800,5800,0
|
|
20230725,164200,402983500,5800,5800,5800,5800,0
|
|
20230725,164100,402983500,5800,5800,5800,5800,0
|
|
20230725,164000,402983500,5800,5800,5800,5800,0
|
|
20230725,163900,402983500,5800,5800,5800,5800,0
|
|
20230725,163800,402983500,5800,5800,5800,5800,0
|
|
20230725,163700,402983500,5800,5800,5800,5800,0
|
|
20230725,163600,402983500,5800,5800,5800,5800,0
|
|
20230725,163500,402983500,5800,5800,5800,5800,0
|
|
20230725,163400,402983500,5800,5800,5800,5800,0
|
|
20230725,163300,402983500,5800,5800,5800,5800,0
|
|
20230725,163200,402983500,5800,5800,5800,5800,0
|
|
20230725,163100,402983500,5800,5800,5800,5800,0
|
|
20230725,163000,402983500,5800,5800,5800,5800,0
|
|
20230725,162900,402983500,5800,5800,5800,5800,0
|
|
20230725,162800,402983500,5800,5800,5800,5800,0
|
|
20230725,162700,402983500,5800,5800,5800,5800,0
|
|
20230725,162600,402983500,5800,5800,5800,5800,0
|
|
20230725,162500,402983500,5800,5800,5800,5800,0
|
|
20230725,162400,402983500,5800,5800,5800,5800,0
|
|
20230725,162300,402983500,5800,5800,5800,5800,0
|
|
20230725,162200,402983500,5800,5800,5800,5800,0
|
|
20230725,162100,402983500,5800,5800,5800,5800,0
|
|
20230725,162000,402983500,5800,5800,5800,5800,0
|
|
20230725,161900,402983500,5800,5800,5800,5800,1841
|
|
20230725,161800,402983500,5800,5800,5800,5800,0
|
|
20230725,161700,402983500,5800,5800,5800,5800,0
|
|
20230725,161600,402983500,5800,5800,5800,5800,0
|
|
20230725,161500,402983500,5800,5800,5800,5800,0
|
|
20230725,161400,402983500,5800,5800,5800,5800,0
|
|
20230725,161300,402983500,5800,5800,5800,5800,0
|
|
20230725,161200,402983500,5800,5800,5800,5800,0
|
|
20230725,161100,402983500,5800,5800,5800,5800,0
|
|
20230725,161000,402983500,5800,5800,5800,5800,0
|
|
20230725,160900,402983500,5800,5800,5800,5800,0
|
|
20230725,160800,402983500,5800,5800,5800,5800,0
|
|
20230725,160700,402983500,5800,5800,5800,5800,0
|
|
20230725,160600,402983500,5800,5800,5800,5800,0
|
|
20230725,160500,402983500,5800,5800,5800,5800,0
|
|
20230725,160400,402983500,5800,5800,5800,5800,0
|
|
20230725,160300,402983500,5800,5800,5800,5800,0
|
|
20230725,160200,402983500,5800,5800,5800,5800,0
|
|
20230725,160100,402983500,5800,5800,5800,5800,0
|
|
20230725,160000,402983500,5800,5800,5800,5800,0
|
|
20230725,155900,402983500,5800,5800,5800,5800,0
|
|
20230725,155800,402983500,5800,5800,5800,5800,0
|
|
20230725,155700,402983500,5800,5800,5800,5800,0
|
|
20230725,155600,402983500,5800,5800,5800,5800,0
|
|
20230725,155500,402983500,5800,5800,5800,5800,0
|
|
20230725,155400,402983500,5800,5800,5800,5800,0
|
|
20230725,155300,402983500,5800,5800,5800,5800,0
|
|
20230725,155200,402983500,5800,5800,5800,5800,0
|
|
20230725,155100,402983500,5800,5800,5800,5800,0
|
|
20230725,155000,402983500,5800,5800,5800,5800,0
|
|
20230725,154900,402983500,5800,5800,5800,5800,1841
|
|
20230725,154800,402983500,5800,5800,5800,5800,0
|
|
20230725,154700,402983500,5800,5800,5800,5800,0
|
|
20230725,154600,402983500,5800,5800,5800,5800,0
|
|
20230725,154500,402983500,5800,5800,5800,5800,0
|
|
20230725,154400,402983500,5800,5800,5800,5800,0
|
|
20230725,154300,402983500,5800,5800,5800,5800,0
|
|
20230725,154200,402983500,5800,5800,5800,5800,0
|
|
20230725,154100,402983500,5800,5800,5800,5800,0
|
|
20230725,154000,402983500,5800,5800,5800,5800,0
|
|
20230725,153900,402983500,5800,5800,5800,5800,0
|
|
20230725,153800,402983500,5800,5800,5800,5800,0
|
|
20230725,153700,402983500,5800,5800,5800,5800,0
|
|
20230725,153600,402983500,5800,5800,5800,5800,0
|
|
20230725,153500,402983500,5800,5800,5800,5800,0
|
|
20230725,153400,402983500,5800,5800,5800,5800,0
|
|
20230725,153300,402983500,5800,5800,5800,5800,0
|
|
20230725,153200,402983500,5800,5800,5800,5800,0
|
|
20230725,153100,402983500,5800,5800,5800,5800,0
|
|
20230725,153000,402983500,5800,5800,5800,5800,1841
|
|
20230725,152900,392305700,5800,5800,5800,5800,0
|
|
20230725,152800,392305700,5800,5800,5800,5800,0
|
|
20230725,152700,392305700,5800,5800,5800,5800,0
|
|
20230725,152600,392305700,5800,5800,5800,5800,0
|
|
20230725,152500,392305700,5800,5800,5800,5800,0
|
|
20230725,152400,392305700,5800,5800,5800,5800,0
|
|
20230725,152300,392305700,5800,5800,5800,5800,0
|
|
20230725,152200,392305700,5800,5800,5800,5800,0
|
|
20230725,152100,392305700,5800,5800,5800,5800,0
|
|
20230725,152000,392305700,5800,5800,5800,5800,0
|
|
20230725,151900,392305700,5800,5800,5800,5800,481
|
|
20230725,151800,389515900,5820,5820,5820,5820,0
|
|
20230725,151700,389515900,5820,5810,5820,5800,352
|
|
20230725,151600,387473780,5820,5820,5820,5820,55
|
|
20230725,151500,387153680,5820,5820,5820,5820,0
|
|
20230725,151400,387153680,5820,5810,5820,5810,3
|
|
20230725,151300,387136240,5810,5810,5810,5810,0
|
|
20230725,151200,387136240,5810,5810,5810,5810,100
|
|
20230725,151100,386555240,5820,5820,5820,5820,0
|
|
20230725,151000,386555240,5820,5820,5820,5820,0
|
|
20230725,150900,386555240,5820,5820,5820,5820,0
|
|
20230725,150800,386555240,5820,5820,5820,5820,0
|
|
20230725,150700,386555240,5820,5820,5820,5820,0
|
|
20230725,150600,386555240,5820,5820,5820,5820,0
|
|
20230725,150500,386555240,5820,5820,5820,5820,515
|
|
20230725,150400,383557940,5820,5820,5820,5820,300
|
|
20230725,150300,381811940,5820,5820,5820,5820,0
|
|
20230725,150200,381811940,5820,5810,5820,5810,191
|
|
20230725,150100,380702220,5800,5800,5800,5800,0
|
|
20230725,150000,380702220,5800,5800,5800,5800,157
|
|
20230725,145900,379791620,5800,5810,5810,5800,1000
|
|
20230725,145800,373988770,5820,5820,5820,5820,0
|
|
20230725,145700,373988770,5820,5820,5820,5820,51
|
|
20230725,145600,373691950,5820,5820,5820,5820,1
|
|
20230725,145500,373686130,5820,5820,5820,5820,0
|
|
20230725,145400,373686130,5820,5820,5820,5820,1
|
|
20230725,145300,373680310,5810,5810,5810,5810,10
|
|
20230725,145200,373622210,5810,5810,5810,5810,3
|
|
20230725,145100,373604780,5810,5810,5810,5810,49
|
|
20230725,145000,373320090,5810,5810,5810,5810,35
|
|
20230725,144900,373116740,5810,5810,5810,5810,58
|
|
20230725,144800,372779760,5810,5810,5810,5810,71
|
|
20230725,144700,372367250,5820,5810,5820,5810,186
|
|
20230725,144600,371284800,5820,5820,5820,5820,100
|
|
20230725,144500,370702800,5820,5820,5820,5820,100
|
|
20230725,144400,370120800,5820,5820,5820,5820,1
|
|
20230725,144300,370114980,5810,5810,5810,5810,0
|
|
20230725,144200,370114980,5810,5810,5810,5810,0
|
|
20230725,144100,370114980,5810,5810,5810,5810,0
|
|
20230725,144000,370114980,5810,5810,5810,5810,0
|
|
20230725,143900,370114980,5810,5810,5810,5810,0
|
|
20230725,143800,370114980,5810,5810,5810,5810,0
|
|
20230725,143700,370114980,5810,5810,5810,5810,15
|
|
20230725,143600,370027830,5820,5810,5820,5810,16
|
|
20230725,143500,369934860,5810,5810,5810,5810,414
|
|
20230725,143400,367529520,5820,5820,5820,5820,0
|
|
20230725,143300,367529520,5820,5820,5820,5820,0
|
|
20230725,143200,367529520,5820,5820,5820,5820,0
|
|
20230725,143100,367529520,5820,5820,5820,5820,0
|
|
20230725,143000,367529520,5820,5820,5820,5820,0
|
|
20230725,142900,367529520,5820,5820,5820,5820,0
|
|
20230725,142800,367529520,5820,5820,5820,5820,0
|
|
20230725,142700,367529520,5820,5820,5820,5820,0
|
|
20230725,142600,367529520,5820,5820,5820,5820,182
|
|
20230725,142500,366470280,5820,5820,5820,5820,200
|
|
20230725,142400,365306280,5820,5820,5820,5820,0
|
|
20230725,142300,365306280,5820,5820,5820,5820,0
|
|
20230725,142200,365306280,5820,5820,5820,5820,0
|
|
20230725,142100,365306280,5820,5820,5820,5820,0
|
|
20230725,142000,365306280,5820,5820,5820,5820,233
|
|
20230725,141900,363950220,5820,5820,5820,5820,50
|
|
20230725,141800,363659220,5820,5810,5820,5780,10010
|
|
20230725,141700,305712250,5820,5820,5820,5820,396
|
|
20230725,141600,303407530,5830,5830,5830,5830,200
|
|
20230725,141500,302241530,5840,5840,5840,5840,0
|
|
20230725,141400,302241530,5840,5840,5840,5840,0
|
|
20230725,141300,302241530,5840,5840,5840,5840,5
|
|
20230725,141200,302212330,5840,5840,5840,5840,0
|
|
20230725,141100,302212330,5840,5840,5840,5840,0
|
|
20230725,141000,302212330,5840,5840,5840,5840,0
|
|
20230725,140900,302212330,5840,5840,5840,5840,0
|
|
20230725,140800,302212330,5840,5840,5840,5840,0
|
|
20230725,140700,302212330,5840,5840,5840,5840,1
|
|
20230725,140600,302206490,5820,5840,5840,5820,86
|
|
20230725,140500,301705950,5810,5830,5830,5810,6000
|
|
20230725,140400,266820670,5830,5830,5830,5830,7
|
|
20230725,140300,266779860,5830,5840,5840,5830,202
|
|
20230725,140200,265600200,5840,5840,5840,5840,1
|
|
20230725,140100,265594360,5830,5830,5830,5830,7
|
|
20230725,140000,265553550,5840,5830,5840,5830,8
|
|
20230725,135900,265506900,5850,5850,5850,5850,200
|
|
20230725,135800,264336900,5850,5840,5850,5840,11
|
|
20230725,135700,264272650,5850,5850,5850,5850,0
|
|
20230725,135600,264272650,5850,5850,5850,5850,0
|
|
20230725,135500,264272650,5850,5850,5850,5840,289
|
|
20230725,135400,262582080,5850,5850,5850,5850,1
|
|
20230725,135300,262576230,5820,5820,5820,5820,2
|
|
20230725,135200,262564590,5850,5850,5850,5850,0
|
|
20230725,135100,262564590,5850,5850,5850,5850,0
|
|
20230725,135000,262564590,5850,5850,5850,5850,0
|
|
20230725,134900,262564590,5850,5850,5850,5850,0
|
|
20230725,134800,262564590,5850,5850,5850,5850,0
|
|
20230725,134700,262564590,5850,5850,5850,5850,0
|
|
20230725,134600,262564590,5850,5850,5850,5850,0
|
|
20230725,134500,262564590,5850,5850,5850,5850,1
|
|
20230725,134400,262558740,5840,5840,5840,5840,0
|
|
20230725,134300,262558740,5840,5840,5840,5840,0
|
|
20230725,134200,262558740,5840,5840,5840,5840,0
|
|
20230725,134100,262558740,5840,5840,5840,5810,3001
|
|
20230725,134000,245071900,5850,5850,5850,5850,1
|
|
20230725,133900,245066050,5840,5840,5840,5840,7
|
|
20230725,133800,245025170,5840,5840,5840,5840,7
|
|
20230725,133700,244984290,5850,5850,5850,5850,200
|
|
20230725,133600,243814290,5850,5850,5850,5850,0
|
|
20230725,133500,243814290,5850,5850,5850,5850,2
|
|
20230725,133400,243802590,5850,5840,5850,5840,4
|
|
20230725,133300,243779210,5850,5850,5850,5850,0
|
|
20230725,133200,243779210,5850,5850,5850,5840,55
|
|
20230725,133100,243457470,5850,5850,5850,5840,106
|
|
20230725,133000,242837380,5850,5850,5850,5850,14
|
|
20230725,132900,242755480,5850,5850,5850,5850,0
|
|
20230725,132800,242755480,5850,5850,5850,5850,0
|
|
20230725,132700,242755480,5850,5850,5850,5850,0
|
|
20230725,132600,242755480,5850,5850,5850,5850,123
|
|
20230725,132500,242035930,5830,5830,5830,5830,2000
|
|
20230725,132400,230375930,5850,5850,5850,5850,0
|
|
20230725,132300,230375930,5850,5850,5850,5850,1
|
|
20230725,132200,230370080,5830,5830,5830,5830,0
|
|
20230725,132100,230370080,5830,5830,5830,5830,3
|
|
20230725,132000,230352590,5850,5850,5850,5850,0
|
|
20230725,131900,230352590,5850,5850,5850,5850,0
|
|
20230725,131800,230352590,5850,5850,5850,5850,1
|
|
20230725,131700,230346740,5840,5830,5840,5830,418
|
|
20230725,131600,227906100,5860,5860,5860,5860,0
|
|
20230725,131500,227906100,5860,5840,5860,5840,144
|
|
20230725,131400,227065120,5840,5840,5840,5840,3
|
|
20230725,131300,227047600,5840,5840,5840,5840,0
|
|
20230725,131200,227047600,5840,5840,5840,5840,0
|
|
20230725,131100,227047600,5840,5840,5840,5840,0
|
|
20230725,131000,227047600,5840,5840,5840,5840,36
|
|
20230725,130900,226837360,5840,5840,5840,5840,239
|
|
20230725,130800,225441600,5850,5850,5850,5850,0
|
|
20230725,130700,225441600,5850,5850,5850,5850,455
|
|
20230725,130600,222779850,5860,5860,5860,5860,0
|
|
20230725,130500,222779850,5860,5860,5860,5860,76
|
|
20230725,130400,222334490,5870,5870,5870,5870,0
|
|
20230725,130300,222334490,5870,5870,5870,5870,0
|
|
20230725,130200,222334490,5870,5870,5870,5870,100
|
|
20230725,130100,221747490,5870,5870,5870,5870,40
|
|
20230725,130000,221512690,5870,5870,5870,5870,0
|
|
20230725,125900,221512690,5870,5870,5870,5870,45
|
|
20230725,125800,221248540,5860,5860,5860,5860,0
|
|
20230725,125700,221248540,5860,5860,5860,5860,174
|
|
20230725,125600,220228900,5860,5850,5860,5850,152
|
|
20230725,125500,219339680,5860,5860,5860,5860,3
|
|
20230725,125400,219322100,5870,5870,5870,5870,0
|
|
20230725,125300,219322100,5870,5870,5870,5870,0
|
|
20230725,125200,219322100,5870,5870,5870,5870,90
|
|
20230725,125100,218793800,5880,5880,5880,5880,1
|
|
20230725,125000,218787920,5880,5880,5880,5880,100
|
|
20230725,124900,218199920,5880,5890,5890,5880,722
|
|
20230725,124800,213949140,5900,5900,5900,5900,0
|
|
20230725,124700,213949140,5900,5900,5900,5900,1
|
|
20230725,124600,213943240,5890,5890,5890,5890,0
|
|
20230725,124500,213943240,5890,5890,5890,5890,0
|
|
20230725,124400,213943240,5890,5890,5890,5890,0
|
|
20230725,124300,213943240,5890,5890,5890,5890,0
|
|
20230725,124200,213943240,5890,5890,5890,5890,0
|
|
20230725,124100,213943240,5890,5890,5890,5890,0
|
|
20230725,124000,213943240,5890,5890,5890,5890,1
|
|
20230725,123900,213937350,5900,5900,5900,5900,0
|
|
20230725,123800,213937350,5900,5900,5900,5900,1
|
|
20230725,123700,213931450,5890,5890,5890,5890,0
|
|
20230725,123600,213931450,5890,5890,5890,5890,0
|
|
20230725,123500,213931450,5890,5890,5890,5890,0
|
|
20230725,123400,213931450,5890,5890,5890,5890,0
|
|
20230725,123300,213931450,5890,5890,5890,5890,917
|
|
20230725,123200,208530320,5890,5880,5890,5870,5366
|
|
20230725,123100,177027960,5890,5890,5890,5890,0
|
|
20230725,123000,177027960,5890,5890,5890,5890,190
|
|
20230725,122900,175908860,5890,5890,5890,5890,4
|
|
20230725,122800,175885300,5890,5890,5890,5890,15
|
|
20230725,122700,175796950,5870,5870,5870,5870,439
|
|
20230725,122600,173220020,5870,5860,5870,5860,1044
|
|
20230725,122500,167101740,5860,5870,5870,5860,200
|
|
20230725,122400,165928740,5900,5900,5900,5900,0
|
|
20230725,122300,165928740,5900,5900,5900,5900,0
|
|
20230725,122200,165928740,5900,5900,5900,5900,0
|
|
20230725,122100,165928740,5900,5900,5900,5900,3
|
|
20230725,122000,165911040,5850,5880,5880,5850,4000
|
|
20230725,121900,142453940,5900,5900,5900,5900,0
|
|
20230725,121800,142453940,5900,5900,5900,5900,1
|
|
20230725,121700,142448040,5880,5880,5880,5880,5
|
|
20230725,121600,142418640,5910,5910,5910,5910,0
|
|
20230725,121500,142418640,5910,5910,5910,5910,0
|
|
20230725,121400,142418640,5910,5910,5910,5910,0
|
|
20230725,121300,142418640,5910,5910,5910,5910,0
|
|
20230725,121200,142418640,5910,5910,5910,5910,0
|
|
20230725,121100,142418640,5910,5910,5910,5910,0
|
|
20230725,121000,142418640,5910,5910,5910,5910,0
|
|
20230725,120900,142418640,5910,5910,5910,5910,0
|
|
20230725,120800,142418640,5910,5910,5910,5910,0
|
|
20230725,120700,142418640,5910,5910,5910,5910,0
|
|
20230725,120600,142418640,5910,5910,5910,5910,0
|
|
20230725,120500,142418640,5910,5910,5910,5910,0
|
|
20230725,120400,142418640,5910,5910,5910,5910,0
|
|
20230725,120300,142418640,5910,5910,5910,5910,0
|
|
20230725,120200,142418640,5910,5910,5910,5910,0
|
|
20230725,120100,142418640,5910,5910,5910,5910,1
|
|
20230725,120000,142412730,5900,5900,5900,5900,200
|
|
20230725,115900,141232730,5910,5910,5910,5910,0
|
|
20230725,115800,141232730,5910,5910,5910,5910,0
|
|
20230725,115700,141232730,5910,5910,5910,5910,1
|
|
20230725,115600,141226820,5870,5900,5900,5870,932
|
|
20230725,115500,135753890,5910,5910,5910,5910,0
|
|
20230725,115400,135753890,5910,5920,5930,5910,142
|
|
20230725,115300,134914380,5910,5900,5910,5900,1299
|
|
20230725,115200,127237490,5890,5900,5900,5890,1103
|
|
20230725,115100,120740770,5890,5890,5890,5890,1098
|
|
20230725,115000,114273550,5880,5880,5880,5880,0
|
|
20230725,114900,114273550,5880,5880,5880,5880,1
|
|
20230725,114800,114267670,5870,5870,5870,5870,0
|
|
20230725,114700,114267670,5870,5870,5870,5870,0
|
|
20230725,114600,114267670,5870,5870,5870,5870,102
|
|
20230725,114500,113668930,5900,5900,5900,5900,0
|
|
20230725,114400,113668930,5900,5900,5900,5900,0
|
|
20230725,114300,113668930,5900,5900,5900,5900,0
|
|
20230725,114200,113668930,5900,5900,5900,5900,0
|
|
20230725,114100,113668930,5900,5900,5900,5900,0
|
|
20230725,114000,113668930,5900,5900,5900,5900,0
|
|
20230725,113900,113668930,5900,5900,5900,5900,0
|
|
20230725,113800,113668930,5900,5900,5900,5900,0
|
|
20230725,113700,113668930,5900,5900,5900,5900,0
|
|
20230725,113600,113668930,5900,5900,5900,5900,0
|
|
20230725,113500,113668930,5900,5900,5900,5900,1
|
|
20230725,113400,113663030,5860,5870,5870,5860,1400
|
|
20230725,113300,105449700,5900,5900,5900,5900,2
|
|
20230725,113200,105437900,5870,5880,5880,5870,250
|
|
20230725,113100,103969770,5890,5890,5890,5890,0
|
|
20230725,113000,103969770,5890,5890,5890,5890,5
|
|
20230725,112900,103940320,5900,5900,5900,5900,0
|
|
20230725,112800,103940320,5900,5900,5900,5900,0
|
|
20230725,112700,103940320,5900,5900,5900,5900,0
|
|
20230725,112600,103940320,5900,5900,5900,5900,0
|
|
20230725,112500,103940320,5900,5900,5900,5900,0
|
|
20230725,112400,103940320,5900,5900,5900,5900,0
|
|
20230725,112300,103940320,5900,5900,5900,5900,0
|
|
20230725,112200,103940320,5900,5900,5900,5900,0
|
|
20230725,112100,103940320,5900,5900,5900,5900,0
|
|
20230725,112000,103940320,5900,5900,5900,5900,0
|
|
20230725,111900,103940320,5900,5900,5900,5900,207
|
|
20230725,111800,102719020,5900,5900,5900,5900,30
|
|
20230725,111700,102542020,5900,5900,5900,5900,1
|
|
20230725,111600,102536120,5880,5880,5880,5880,231
|
|
20230725,111500,101177840,5910,5910,5910,5910,0
|
|
20230725,111400,101177840,5910,5910,5910,5910,0
|
|
20230725,111300,101177840,5910,5890,5910,5880,498
|
|
20230725,111200,98245500,5910,5910,5910,5910,200
|
|
20230725,111100,97063500,5910,5910,5910,5910,0
|
|
20230725,111000,97063500,5910,5910,5910,5910,0
|
|
20230725,110900,97063500,5910,5910,5910,5910,0
|
|
20230725,110800,97063500,5910,5910,5910,5910,0
|
|
20230725,110700,97063500,5910,5910,5910,5910,0
|
|
20230725,110600,97063500,5910,5910,5910,5910,500
|
|
20230725,110500,94108500,5910,5910,5910,5910,0
|
|
20230725,110400,94108500,5910,5910,5910,5910,0
|
|
20230725,110300,94108500,5910,5910,5910,5910,0
|
|
20230725,110200,94108500,5910,5910,5910,5910,0
|
|
20230725,110100,94108500,5910,5910,5910,5910,0
|
|
20230725,110000,94108500,5910,5910,5910,5910,8
|
|
20230725,105900,94061220,5920,5920,5920,5920,0
|
|
20230725,105800,94061220,5920,5890,5920,5890,101
|
|
20230725,105700,93466300,5920,5900,5920,5900,210
|
|
20230725,105600,92227280,5920,5920,5920,5920,0
|
|
20230725,105500,92227280,5920,5920,5920,5920,0
|
|
20230725,105400,92227280,5920,5920,5920,5920,0
|
|
20230725,105300,92227280,5920,5920,5920,5920,0
|
|
20230725,105200,92227280,5920,5920,5920,5920,0
|
|
20230725,105100,92227280,5920,5920,5920,5920,1
|
|
20230725,105000,92221360,5910,5920,5920,5910,116
|
|
20230725,104900,91535140,5920,5920,5920,5920,50
|
|
20230725,104800,91239140,5930,5930,5930,5930,0
|
|
20230725,104700,91239140,5930,5930,5930,5930,0
|
|
20230725,104600,91239140,5930,5930,5930,5930,0
|
|
20230725,104500,91239140,5930,5930,5930,5930,0
|
|
20230725,104400,91239140,5930,5930,5930,5930,0
|
|
20230725,104300,91239140,5930,5930,5930,5930,0
|
|
20230725,104200,91239140,5930,5900,5930,5900,1201
|
|
20230725,104100,84153210,5930,5930,5930,5930,0
|
|
20230725,104000,84153210,5930,5930,5930,5930,0
|
|
20230725,103900,84153210,5930,5930,5930,5930,0
|
|
20230725,103800,84153210,5930,5930,5930,5930,1
|
|
20230725,103700,84147280,5900,5910,5910,5900,3300
|
|
20230725,103600,64666230,5910,5930,5930,5910,201
|
|
20230725,103500,63478290,5930,5930,5930,5930,0
|
|
20230725,103400,63478290,5930,5930,5930,5930,0
|
|
20230725,103300,63478290,5930,5930,5930,5930,0
|
|
20230725,103200,63478290,5930,5930,5930,5930,0
|
|
20230725,103100,63478290,5930,5930,5930,5930,0
|
|
20230725,103000,63478290,5930,5930,5930,5930,0
|
|
20230725,102900,63478290,5930,5930,5930,5930,1
|
|
20230725,102800,63472360,5910,5910,5910,5910,2
|
|
20230725,102700,63460540,5910,5910,5910,5910,0
|
|
20230725,102600,63460540,5910,5910,5910,5910,0
|
|
20230725,102500,63460540,5910,5910,5910,5910,0
|
|
20230725,102400,63460540,5910,5920,5920,5910,1000
|
|
20230725,102300,57549780,5930,5930,5930,5930,66
|
|
20230725,102200,57158400,5930,5930,5930,5930,168
|
|
20230725,102100,56162160,5960,5960,5960,5960,0
|
|
20230725,102000,56162160,5960,5960,5960,5960,1
|
|
20230725,101900,56156200,5950,5920,5960,5920,834
|
|
20230725,101800,51215880,5950,5930,5950,5930,625
|
|
20230725,101700,47502490,5950,5950,5950,5950,0
|
|
20230725,101600,47502490,5950,5950,5950,5950,0
|
|
20230725,101500,47502490,5950,5950,5950,5950,0
|
|
20230725,101400,47502490,5950,5950,5950,5950,0
|
|
20230725,101300,47502490,5950,5950,5950,5950,1
|
|
20230725,101200,47496540,5930,5930,5930,5930,0
|
|
20230725,101100,47496540,5930,5930,5930,5930,0
|
|
20230725,101000,47496540,5930,5930,5930,5930,0
|
|
20230725,100900,47496540,5930,5930,5930,5930,0
|
|
20230725,100800,47496540,5930,5950,5950,5930,484
|
|
20230725,100700,44624740,5950,5950,5950,5950,10
|
|
20230725,100600,44565240,5950,5950,5950,5950,0
|
|
20230725,100500,44565240,5950,5950,5950,5950,0
|
|
20230725,100400,44565240,5950,5950,5950,5950,0
|
|
20230725,100300,44565240,5950,5950,5950,5950,0
|
|
20230725,100200,44565240,5950,5950,5950,5950,0
|
|
20230725,100100,44565240,5950,5950,5950,5950,0
|
|
20230725,100000,44565240,5950,5950,5950,5950,0
|
|
20230725,095900,44565240,5950,5950,5950,5950,0
|
|
20230725,095800,44565240,5950,5950,5950,5950,0
|
|
20230725,095700,44565240,5950,5950,5950,5950,1
|
|
20230725,095600,44559290,5930,5930,5930,5930,0
|
|
20230725,095500,44559290,5930,5930,5930,5930,350
|
|
20230725,095400,42483790,5930,5930,5930,5930,10
|
|
20230725,095300,42424490,5930,5930,5930,5930,300
|
|
20230725,095200,40645490,5940,5940,5940,5940,1
|
|
20230725,095100,40639550,5960,5960,5960,5960,0
|
|
20230725,095000,40639550,5960,5960,5960,5960,0
|
|
20230725,094900,40639550,5960,5960,5960,5960,0
|
|
20230725,094800,40639550,5960,5960,5960,5960,0
|
|
20230725,094700,40639550,5960,5960,5960,5960,167
|
|
20230725,094600,39644230,5960,5960,5960,5960,0
|
|
20230725,094500,39644230,5960,5960,5960,5960,18
|
|
20230725,094400,39536950,5960,5960,5960,5960,0
|
|
20230725,094300,39536950,5960,5960,5960,5960,0
|
|
20230725,094200,39536950,5960,5940,5960,5940,463
|
|
20230725,094100,36786710,5960,5960,5960,5960,0
|
|
20230725,094000,36786710,5960,5960,5960,5960,0
|
|
20230725,093900,36786710,5960,5960,5960,5960,0
|
|
20230725,093800,36786710,5960,5960,5960,5960,0
|
|
20230725,093700,36786710,5960,5960,5960,5960,0
|
|
20230725,093600,36786710,5960,5950,5960,5950,3
|
|
20230725,093500,36768850,5940,5940,5940,5940,135
|
|
20230725,093400,35966950,5940,5940,5940,5940,0
|
|
20230725,093300,35966950,5940,5940,5940,5940,0
|
|
20230725,093200,35966950,5940,5940,5940,5940,1
|
|
20230725,093100,35961010,5910,5910,5910,5910,73
|
|
20230725,093000,35529580,5920,5930,5930,5920,300
|
|
20230725,092900,33752580,5940,5940,5940,5940,0
|
|
20230725,092800,33752580,5940,5940,5940,5940,0
|
|
20230725,092700,33752580,5940,5940,5940,5940,1
|
|
20230725,092600,33746640,5940,5940,5940,5940,0
|
|
20230725,092500,33746640,5940,5940,5940,5940,40
|
|
20230725,092400,33509040,5940,5940,5940,5940,0
|
|
20230725,092300,33509040,5940,5940,5940,5940,0
|
|
20230725,092200,33509040,5940,5940,5940,5940,0
|
|
20230725,092100,33509040,5940,5910,5940,5910,1009
|
|
20230725,092000,27542050,5900,5910,5910,5900,119
|
|
20230725,091900,26839930,5920,5920,5920,5920,4
|
|
20230725,091800,26816250,5920,5920,5920,5920,1
|
|
20230725,091700,26810330,5900,5910,5910,5900,100
|
|
20230725,091600,26220320,5900,5920,5920,5900,338
|
|
20230725,091500,24225350,5910,5920,5920,5910,17
|
|
20230725,091400,24124870,5910,5930,5930,5910,11
|
|
20230725,091300,24059840,5910,5910,5910,5910,0
|
|
20230725,091200,24059840,5910,5910,5910,5910,1
|
|
20230725,091100,24053930,5890,5890,5890,5890,0
|
|
20230725,091000,24053930,5890,5900,5900,5890,1066
|
|
20230725,090900,17765210,5910,5960,5960,5910,701
|
|
20230725,090800,13614710,5960,5950,5960,5950,6
|
|
20230725,090700,13579000,5960,5960,5960,5960,0
|
|
20230725,090600,13579000,5960,5960,5960,5960,0
|
|
20230725,090500,13579000,5960,5960,5960,5960,1
|
|
20230725,090400,13573040,5950,5950,5950,5950,159
|
|
20230725,090300,12626990,5900,5900,5900,5900,1091
|
|
20230725,090200,6190090,5900,5940,5940,5900,1000
|
|
20230725,090100,285120,5940,5940,5940,5940,37
|
|
20230725,090000,65340,5940,5940,5940,5940,11
|