598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185500,980927695,2120,2120,2120,2120,2959
|
|
20230725,185400,980927695,2120,2120,2120,2120,0
|
|
20230725,185300,980927695,2120,2120,2120,2120,0
|
|
20230725,185200,980927695,2120,2120,2120,2120,0
|
|
20230725,185100,980927695,2120,2120,2120,2120,0
|
|
20230725,185000,980927695,2120,2120,2120,2120,0
|
|
20230725,184900,980927695,2120,2120,2120,2120,0
|
|
20230725,184800,980927695,2120,2120,2120,2120,0
|
|
20230725,184700,980927695,2120,2120,2120,2120,0
|
|
20230725,184600,980927695,2120,2120,2120,2120,0
|
|
20230725,184500,980927695,2120,2120,2120,2120,0
|
|
20230725,184400,980927695,2120,2120,2120,2120,0
|
|
20230725,184300,980927695,2120,2120,2120,2120,0
|
|
20230725,184200,980927695,2120,2120,2120,2120,0
|
|
20230725,184100,980927695,2120,2120,2120,2120,0
|
|
20230725,184000,980927695,2120,2120,2120,2120,0
|
|
20230725,183900,980927695,2120,2120,2120,2120,0
|
|
20230725,183800,980927695,2120,2120,2120,2120,0
|
|
20230725,183700,980927695,2120,2120,2120,2120,0
|
|
20230725,183600,980927695,2120,2120,2120,2120,0
|
|
20230725,183500,980927695,2120,2120,2120,2120,0
|
|
20230725,183400,980927695,2120,2120,2120,2120,0
|
|
20230725,183300,980927695,2120,2120,2120,2120,0
|
|
20230725,183200,980927695,2120,2120,2120,2120,0
|
|
20230725,183100,980927695,2120,2120,2120,2120,0
|
|
20230725,183000,980927695,2120,2120,2120,2120,0
|
|
20230725,182900,980927695,2120,2120,2120,2120,0
|
|
20230725,182800,980927695,2120,2120,2120,2120,0
|
|
20230725,182700,980927695,2120,2120,2120,2120,0
|
|
20230725,182600,980927695,2120,2120,2120,2120,0
|
|
20230725,182500,980927695,2120,2120,2120,2120,2959
|
|
20230725,182400,980927695,2120,2120,2120,2120,0
|
|
20230725,182300,980927695,2120,2120,2120,2120,0
|
|
20230725,182200,980927695,2120,2120,2120,2120,0
|
|
20230725,182100,980927695,2120,2120,2120,2120,0
|
|
20230725,182000,980927695,2120,2120,2120,2120,0
|
|
20230725,181900,980927695,2120,2120,2120,2120,0
|
|
20230725,181800,980927695,2120,2120,2120,2120,0
|
|
20230725,181700,980927695,2120,2120,2120,2120,0
|
|
20230725,181600,980927695,2120,2120,2120,2120,0
|
|
20230725,181500,980927695,2120,2120,2120,2120,0
|
|
20230725,181400,980927695,2120,2120,2120,2120,0
|
|
20230725,181300,980927695,2120,2120,2120,2120,0
|
|
20230725,181200,980927695,2120,2120,2120,2120,0
|
|
20230725,181100,980927695,2120,2120,2120,2120,0
|
|
20230725,181000,980927695,2120,2120,2120,2120,0
|
|
20230725,180900,980927695,2120,2120,2120,2120,0
|
|
20230725,180800,980927695,2120,2120,2120,2120,0
|
|
20230725,180700,980927695,2120,2120,2120,2120,0
|
|
20230725,180600,980927695,2120,2120,2120,2120,0
|
|
20230725,180500,980927695,2120,2120,2120,2120,0
|
|
20230725,180400,980927695,2120,2120,2120,2120,0
|
|
20230725,180300,980927695,2120,2120,2120,2120,0
|
|
20230725,180200,980927695,2120,2120,2120,2120,0
|
|
20230725,180100,980927695,2120,2120,2120,2120,0
|
|
20230725,180000,980927695,2120,2120,2120,2120,0
|
|
20230725,175900,980927695,2120,2120,2120,2120,0
|
|
20230725,175800,980927695,2120,2120,2120,2120,0
|
|
20230725,175700,980927695,2120,2120,2120,2120,0
|
|
20230725,175600,980927695,2120,2120,2120,2120,0
|
|
20230725,175500,980927695,2120,2120,2120,2120,2959
|
|
20230725,175400,980927695,2120,2120,2120,2120,0
|
|
20230725,175300,980927695,2120,2120,2120,2120,0
|
|
20230725,175200,980927695,2120,2120,2120,2120,0
|
|
20230725,175100,980927695,2120,2120,2120,2120,0
|
|
20230725,175000,980927695,2120,2120,2120,2120,0
|
|
20230725,174900,980927695,2120,2120,2120,2120,0
|
|
20230725,174800,980927695,2120,2120,2120,2120,0
|
|
20230725,174700,980927695,2120,2120,2120,2120,0
|
|
20230725,174600,980927695,2120,2120,2120,2120,0
|
|
20230725,174500,980927695,2120,2120,2120,2120,0
|
|
20230725,174400,980927695,2120,2120,2120,2120,0
|
|
20230725,174300,980927695,2120,2120,2120,2120,0
|
|
20230725,174200,980927695,2120,2120,2120,2120,0
|
|
20230725,174100,980927695,2120,2120,2120,2120,0
|
|
20230725,174000,980927695,2120,2120,2120,2120,0
|
|
20230725,173900,980927695,2120,2120,2120,2120,0
|
|
20230725,173800,980927695,2120,2120,2120,2120,0
|
|
20230725,173700,980927695,2120,2120,2120,2120,0
|
|
20230725,173600,980927695,2120,2120,2120,2120,0
|
|
20230725,173500,980927695,2120,2120,2120,2120,0
|
|
20230725,173400,980927695,2120,2120,2120,2120,0
|
|
20230725,173300,980927695,2120,2120,2120,2120,0
|
|
20230725,173200,980927695,2120,2120,2120,2120,0
|
|
20230725,173100,980927695,2120,2120,2120,2120,0
|
|
20230725,173000,980927695,2120,2120,2120,2120,0
|
|
20230725,172900,980927695,2120,2120,2120,2120,0
|
|
20230725,172800,980927695,2120,2120,2120,2120,0
|
|
20230725,172700,980927695,2120,2120,2120,2120,0
|
|
20230725,172600,980927695,2120,2120,2120,2120,0
|
|
20230725,172500,980927695,2120,2120,2120,2120,2959
|
|
20230725,172400,980927695,2120,2120,2120,2120,0
|
|
20230725,172300,980927695,2120,2120,2120,2120,0
|
|
20230725,172200,980927695,2120,2120,2120,2120,0
|
|
20230725,172100,980927695,2120,2120,2120,2120,0
|
|
20230725,172000,980927695,2120,2120,2120,2120,0
|
|
20230725,171900,980927695,2120,2120,2120,2120,0
|
|
20230725,171800,980927695,2120,2120,2120,2120,0
|
|
20230725,171700,980927695,2120,2120,2120,2120,0
|
|
20230725,171600,980927695,2120,2120,2120,2120,0
|
|
20230725,171500,980927695,2120,2120,2120,2120,0
|
|
20230725,171400,980927695,2120,2120,2120,2120,0
|
|
20230725,171300,980927695,2120,2120,2120,2120,0
|
|
20230725,171200,980927695,2120,2120,2120,2120,0
|
|
20230725,171100,980927695,2120,2120,2120,2120,0
|
|
20230725,171000,980927695,2120,2120,2120,2120,0
|
|
20230725,170900,980927695,2120,2120,2120,2120,0
|
|
20230725,170800,980927695,2120,2120,2120,2120,0
|
|
20230725,170700,980927695,2120,2120,2120,2120,0
|
|
20230725,170600,980927695,2120,2120,2120,2120,0
|
|
20230725,170500,980927695,2120,2120,2120,2120,0
|
|
20230725,170400,980927695,2120,2120,2120,2120,0
|
|
20230725,170300,980927695,2120,2120,2120,2120,0
|
|
20230725,170200,980927695,2120,2120,2120,2120,0
|
|
20230725,170100,980927695,2120,2120,2120,2120,0
|
|
20230725,170000,980927695,2120,2120,2120,2120,0
|
|
20230725,165900,980927695,2120,2120,2120,2120,0
|
|
20230725,165800,980927695,2120,2120,2120,2120,0
|
|
20230725,165700,980927695,2120,2120,2120,2120,0
|
|
20230725,165600,980927695,2120,2120,2120,2120,0
|
|
20230725,165500,980927695,2120,2120,2120,2120,2959
|
|
20230725,165400,980927695,2120,2120,2120,2120,0
|
|
20230725,165300,980927695,2120,2120,2120,2120,0
|
|
20230725,165200,980927695,2120,2120,2120,2120,0
|
|
20230725,165100,980927695,2120,2120,2120,2120,0
|
|
20230725,165000,980927695,2120,2120,2120,2120,0
|
|
20230725,164900,980927695,2120,2120,2120,2120,0
|
|
20230725,164800,980927695,2120,2120,2120,2120,0
|
|
20230725,164700,980927695,2120,2120,2120,2120,0
|
|
20230725,164600,980927695,2120,2120,2120,2120,0
|
|
20230725,164500,980927695,2120,2120,2120,2120,0
|
|
20230725,164400,980927695,2120,2120,2120,2120,0
|
|
20230725,164300,980927695,2120,2120,2120,2120,0
|
|
20230725,164200,980927695,2120,2120,2120,2120,0
|
|
20230725,164100,980927695,2120,2120,2120,2120,0
|
|
20230725,164000,980927695,2120,2120,2120,2120,0
|
|
20230725,163900,980927695,2120,2120,2120,2120,0
|
|
20230725,163800,980927695,2120,2120,2120,2120,0
|
|
20230725,163700,980927695,2120,2120,2120,2120,0
|
|
20230725,163600,980927695,2120,2120,2120,2120,0
|
|
20230725,163500,980927695,2120,2120,2120,2120,0
|
|
20230725,163400,980927695,2120,2120,2120,2120,0
|
|
20230725,163300,980927695,2120,2120,2120,2120,0
|
|
20230725,163200,980927695,2120,2120,2120,2120,0
|
|
20230725,163100,980927695,2120,2120,2120,2120,0
|
|
20230725,163000,980927695,2120,2120,2120,2120,0
|
|
20230725,162900,980927695,2120,2120,2120,2120,0
|
|
20230725,162800,980927695,2120,2120,2120,2120,0
|
|
20230725,162700,980927695,2120,2120,2120,2120,0
|
|
20230725,162600,980927695,2120,2120,2120,2120,0
|
|
20230725,162500,980927695,2120,2120,2120,2120,2959
|
|
20230725,162400,980927695,2120,2120,2120,2120,0
|
|
20230725,162300,980927695,2120,2120,2120,2120,0
|
|
20230725,162200,980927695,2120,2120,2120,2120,0
|
|
20230725,162100,980927695,2120,2120,2120,2120,0
|
|
20230725,162000,980927695,2120,2120,2120,2120,0
|
|
20230725,161900,980927695,2120,2120,2120,2120,0
|
|
20230725,161800,980927695,2120,2120,2120,2120,0
|
|
20230725,161700,980927695,2120,2120,2120,2120,0
|
|
20230725,161600,980927695,2120,2120,2120,2120,0
|
|
20230725,161500,980927695,2120,2120,2120,2120,0
|
|
20230725,161400,980927695,2120,2120,2120,2120,0
|
|
20230725,161300,980927695,2120,2120,2120,2120,0
|
|
20230725,161200,980927695,2120,2120,2120,2120,0
|
|
20230725,161100,980927695,2120,2120,2120,2120,0
|
|
20230725,161000,980927695,2120,2120,2120,2120,0
|
|
20230725,160900,980927695,2120,2120,2120,2120,0
|
|
20230725,160800,980927695,2120,2120,2120,2120,0
|
|
20230725,160700,980927695,2120,2120,2120,2120,0
|
|
20230725,160600,980927695,2120,2120,2120,2120,0
|
|
20230725,160500,980927695,2120,2120,2120,2120,0
|
|
20230725,160400,980927695,2120,2120,2120,2120,0
|
|
20230725,160300,980927695,2120,2120,2120,2120,0
|
|
20230725,160200,980927695,2120,2120,2120,2120,0
|
|
20230725,160100,980927695,2120,2120,2120,2120,0
|
|
20230725,160000,980927695,2120,2120,2120,2120,0
|
|
20230725,155900,980927695,2120,2120,2120,2120,0
|
|
20230725,155800,980927695,2120,2120,2120,2120,0
|
|
20230725,155700,980927695,2120,2120,2120,2120,0
|
|
20230725,155600,980927695,2120,2120,2120,2120,0
|
|
20230725,155500,980927695,2120,2120,2120,2120,2959
|
|
20230725,155400,980927695,2120,2120,2120,2120,0
|
|
20230725,155300,980927695,2120,2120,2120,2120,0
|
|
20230725,155200,980927695,2120,2120,2120,2120,0
|
|
20230725,155100,980927695,2120,2120,2120,2120,0
|
|
20230725,155000,980927695,2120,2120,2120,2120,0
|
|
20230725,154900,980927695,2120,2120,2120,2120,0
|
|
20230725,154800,980927695,2120,2120,2120,2120,0
|
|
20230725,154700,980927695,2120,2120,2120,2120,0
|
|
20230725,154600,980927695,2120,2120,2120,2120,0
|
|
20230725,154500,980927695,2120,2120,2120,2120,0
|
|
20230725,154400,980927695,2120,2120,2120,2120,0
|
|
20230725,154300,980927695,2120,2120,2120,2120,0
|
|
20230725,154200,980927695,2120,2120,2120,2120,0
|
|
20230725,154100,980927695,2120,2120,2120,2120,0
|
|
20230725,154000,980927695,2120,2120,2120,2120,0
|
|
20230725,153900,980927695,2120,2120,2120,2120,0
|
|
20230725,153800,980927695,2120,2120,2120,2120,0
|
|
20230725,153700,980927695,2120,2120,2120,2120,0
|
|
20230725,153600,980927695,2120,2120,2120,2120,0
|
|
20230725,153500,980927695,2120,2120,2120,2120,0
|
|
20230725,153400,980927695,2120,2120,2120,2120,0
|
|
20230725,153300,980927695,2120,2120,2120,2120,0
|
|
20230725,153200,980927695,2120,2120,2120,2120,0
|
|
20230725,153100,980927695,2120,2120,2120,2120,0
|
|
20230725,153000,980927695,2120,2120,2120,2120,2959
|
|
20230725,152900,974654615,2120,2120,2120,2120,0
|
|
20230725,152800,974654615,2120,2120,2120,2120,0
|
|
20230725,152700,974654615,2120,2120,2120,2120,0
|
|
20230725,152600,974654615,2120,2120,2120,2120,0
|
|
20230725,152500,974654615,2120,2120,2120,2120,0
|
|
20230725,152400,974654615,2120,2120,2120,2120,0
|
|
20230725,152300,974654615,2120,2120,2120,2120,0
|
|
20230725,152200,974654615,2120,2120,2120,2120,0
|
|
20230725,152100,974654615,2120,2120,2120,2120,0
|
|
20230725,152000,974654615,2120,2120,2120,2120,0
|
|
20230725,151900,974654615,2120,2130,2130,2120,1709
|
|
20230725,151800,971026135,2130,2130,2130,2130,17
|
|
20230725,151700,970989925,2135,2135,2135,2135,231
|
|
20230725,151600,970496740,2130,2130,2130,2130,1
|
|
20230725,151500,970494610,2130,2135,2135,2130,150
|
|
20230725,151400,970174365,2130,2135,2135,2130,16
|
|
20230725,151300,970140235,2130,2130,2135,2130,353
|
|
20230725,151200,969387505,2135,2135,2135,2135,0
|
|
20230725,151100,969387505,2135,2135,2135,2135,0
|
|
20230725,151000,969387505,2135,2135,2135,2135,0
|
|
20230725,150900,969387505,2135,2135,2135,2135,3
|
|
20230725,150800,969381100,2140,2140,2140,2140,0
|
|
20230725,150700,969381100,2140,2140,2140,2140,0
|
|
20230725,150600,969381100,2140,2130,2140,2130,1394
|
|
20230725,150500,966401670,2130,2130,2130,2130,5
|
|
20230725,150400,966391020,2130,2130,2130,2130,0
|
|
20230725,150300,966391020,2130,2130,2130,2130,11
|
|
20230725,150200,966367590,2120,2130,2130,2120,445
|
|
20230725,150100,965423990,2130,2130,2130,2130,20
|
|
20230725,150000,965381390,2120,2120,2120,2120,102
|
|
20230725,145900,965165150,2120,2120,2120,2120,0
|
|
20230725,145800,965165150,2120,2130,2130,2120,1004
|
|
20230725,145700,963036630,2130,2130,2130,2130,0
|
|
20230725,145600,963036630,2130,2130,2130,2130,20
|
|
20230725,145500,962994030,2130,2130,2130,2130,0
|
|
20230725,145400,962994030,2130,2130,2130,2130,0
|
|
20230725,145300,962994030,2130,2120,2130,2120,101
|
|
20230725,145200,962779900,2120,2120,2120,2120,0
|
|
20230725,145100,962779900,2120,2130,2130,2120,602
|
|
20230725,145000,961503640,2130,2130,2130,2130,0
|
|
20230725,144900,961503640,2130,2130,2130,2130,0
|
|
20230725,144800,961503640,2130,2130,2130,2130,0
|
|
20230725,144700,961503640,2130,2130,2130,2130,1
|
|
20230725,144600,961501510,2130,2130,2130,2130,0
|
|
20230725,144500,961501510,2130,2125,2130,2120,305
|
|
20230725,144400,960853930,2135,2135,2135,2135,0
|
|
20230725,144300,960853930,2135,2135,2135,2135,0
|
|
20230725,144200,960853930,2135,2135,2135,2135,0
|
|
20230725,144100,960853930,2135,2135,2135,2135,20
|
|
20230725,144000,960811230,2135,2135,2135,2135,0
|
|
20230725,143900,960811230,2135,2135,2135,2135,0
|
|
20230725,143800,960811230,2135,2135,2135,2135,0
|
|
20230725,143700,960811230,2135,2135,2135,2135,0
|
|
20230725,143600,960811230,2135,2135,2135,2135,0
|
|
20230725,143500,960811230,2135,2135,2135,2135,0
|
|
20230725,143400,960811230,2135,2135,2135,2135,0
|
|
20230725,143300,960811230,2135,2135,2135,2135,0
|
|
20230725,143200,960811230,2135,2135,2135,2135,170
|
|
20230725,143100,960448280,2135,2130,2135,2130,3
|
|
20230725,143000,960441885,2130,2130,2130,2130,445
|
|
20230725,142900,959494035,2130,2130,2130,2130,0
|
|
20230725,142800,959494035,2130,2130,2130,2130,1
|
|
20230725,142700,959491905,2135,2135,2135,2135,0
|
|
20230725,142600,959491905,2135,2135,2135,2135,2
|
|
20230725,142500,959487635,2135,2135,2135,2135,2
|
|
20230725,142400,959483365,2140,2140,2140,2140,0
|
|
20230725,142300,959483365,2140,2140,2140,2140,0
|
|
20230725,142200,959483365,2140,2120,2140,2120,299
|
|
20230725,142100,958849465,2120,2130,2135,2120,4559
|
|
20230725,142000,949154385,2125,2130,2130,2125,2560
|
|
20230725,141900,943713255,2130,2130,2130,2130,4
|
|
20230725,141800,943704735,2140,2140,2140,2140,0
|
|
20230725,141700,943704735,2140,2140,2140,2140,0
|
|
20230725,141600,943704735,2140,2140,2140,2140,0
|
|
20230725,141500,943704735,2140,2130,2140,2130,1004
|
|
20230725,141400,941566175,2140,2140,2140,2140,1000
|
|
20230725,141300,939426175,2140,2130,2140,2125,340
|
|
20230725,141200,938703445,2135,2135,2135,2135,17
|
|
20230725,141100,938667150,2135,2135,2135,2135,446
|
|
20230725,141000,937714940,2135,2135,2135,2135,1
|
|
20230725,140900,937712805,2130,2130,2130,2130,7
|
|
20230725,140800,937697895,2130,2130,2130,2130,880
|
|
20230725,140700,935823495,2125,2125,2125,2125,0
|
|
20230725,140600,935823495,2125,2125,2125,2125,0
|
|
20230725,140500,935823495,2125,2125,2125,2125,3
|
|
20230725,140400,935817120,2130,2130,2130,2130,20
|
|
20230725,140300,935774520,2135,2135,2135,2135,0
|
|
20230725,140200,935774520,2135,2135,2135,2135,0
|
|
20230725,140100,935774520,2135,2135,2135,2135,0
|
|
20230725,140000,935774520,2135,2130,2135,2120,12768
|
|
20230725,135900,908686770,2130,2130,2130,2130,2634
|
|
20230725,135800,903076350,2130,2130,2130,2130,200
|
|
20230725,135700,902650350,2125,2125,2125,2125,0
|
|
20230725,135600,902650350,2125,2125,2125,2125,92
|
|
20230725,135500,902454850,2125,2125,2125,2125,90
|
|
20230725,135400,902263600,2125,2125,2125,2125,2440
|
|
20230725,135300,897078600,2130,2130,2130,2130,24
|
|
20230725,135200,897027480,2130,2130,2130,2130,593
|
|
20230725,135100,895764390,2130,2130,2130,2130,407
|
|
20230725,135000,894897480,2130,2130,2130,2130,1
|
|
20230725,134900,894895350,2130,2130,2130,2130,2
|
|
20230725,134800,894891090,2125,2125,2125,2125,76
|
|
20230725,134700,894729590,2125,2125,2125,2125,73
|
|
20230725,134600,894574465,2125,2125,2130,2125,2017
|
|
20230725,134500,890288235,2130,2130,2130,2130,1
|
|
20230725,134400,890286105,2130,2130,2130,2130,94
|
|
20230725,134300,890085885,2130,2130,2130,2130,221
|
|
20230725,134200,889615155,2130,2130,2130,2130,3884
|
|
20230725,134100,881342235,2130,2130,2130,2130,1877
|
|
20230725,134000,877344225,2130,2130,2130,2130,1347
|
|
20230725,133900,874475115,2130,2130,2130,2130,1420
|
|
20230725,133800,871450515,2125,2125,2125,2125,30
|
|
20230725,133700,871386765,2125,2130,2130,2125,829
|
|
20230725,133600,869624640,2130,2130,2130,2130,0
|
|
20230725,133500,869624640,2130,2130,2130,2130,0
|
|
20230725,133400,869624640,2130,2125,2130,2125,1223
|
|
20230725,133300,867023415,2125,2125,2125,2125,60
|
|
20230725,133200,866895915,2125,2125,2125,2125,0
|
|
20230725,133100,866895915,2125,2125,2125,2125,2896
|
|
20230725,133000,860741915,2125,2125,2125,2125,3
|
|
20230725,132900,860735540,2125,2125,2125,2125,100
|
|
20230725,132800,860523040,2125,2125,2125,2125,900
|
|
20230725,132700,858610540,2125,2125,2125,2125,0
|
|
20230725,132600,858610540,2125,2125,2125,2125,1140
|
|
20230725,132500,856188040,2130,2130,2130,2130,1
|
|
20230725,132400,856185910,2135,2130,2135,2130,10
|
|
20230725,132300,856164605,2130,2130,2130,2130,10
|
|
20230725,132200,856143305,2135,2135,2135,2135,0
|
|
20230725,132100,856143305,2135,2135,2135,2135,1
|
|
20230725,132000,856141170,2125,2125,2125,2125,541
|
|
20230725,131900,854991545,2125,2130,2130,2125,2276
|
|
20230725,131800,850154945,2130,2130,2130,2130,70
|
|
20230725,131700,850005845,2130,2130,2130,2130,930
|
|
20230725,131600,848024945,2130,2130,2130,2130,0
|
|
20230725,131500,848024945,2130,2130,2130,2130,0
|
|
20230725,131400,848024945,2130,2130,2130,2130,3
|
|
20230725,131300,848018555,2130,2130,2130,2130,2725
|
|
20230725,131200,842214305,2130,2130,2130,2130,0
|
|
20230725,131100,842214305,2130,2130,2130,2130,0
|
|
20230725,131000,842214305,2130,2130,2130,2130,0
|
|
20230725,130900,842214305,2130,2130,2130,2130,0
|
|
20230725,130800,842214305,2130,2130,2130,2130,0
|
|
20230725,130700,842214305,2130,2130,2130,2130,0
|
|
20230725,130600,842214305,2130,2130,2130,2130,319
|
|
20230725,130500,841534835,2140,2140,2140,2140,0
|
|
20230725,130400,841534835,2140,2140,2140,2140,0
|
|
20230725,130300,841534835,2140,2140,2140,2140,0
|
|
20230725,130200,841534835,2140,2140,2140,2140,50
|
|
20230725,130100,841427835,2140,2140,2140,2140,1
|
|
20230725,130000,841425695,2125,2125,2125,2125,102
|
|
20230725,125900,841208945,2125,2125,2125,2125,0
|
|
20230725,125800,841208945,2125,2130,2130,2125,2374
|
|
20230725,125700,836155020,2140,2140,2140,2140,0
|
|
20230725,125600,836155020,2140,2140,2140,2140,1
|
|
20230725,125500,836152880,2130,2130,2130,2130,0
|
|
20230725,125400,836152880,2130,2130,2130,2130,0
|
|
20230725,125300,836152880,2130,2130,2130,2130,0
|
|
20230725,125200,836152880,2130,2140,2140,2130,1445
|
|
20230725,125100,833067945,2140,2140,2140,2140,0
|
|
20230725,125000,833067945,2140,2140,2140,2140,100
|
|
20230725,124900,832853945,2140,2140,2140,2140,1167
|
|
20230725,124800,830356565,2145,2130,2145,2130,9501
|
|
20230725,124700,810119420,2135,2140,2140,2135,8500
|
|
20230725,124600,791953150,2140,2140,2140,2140,0
|
|
20230725,124500,791953150,2140,2140,2140,2140,0
|
|
20230725,124400,791953150,2140,2140,2140,2140,0
|
|
20230725,124300,791953150,2140,2140,2140,2140,0
|
|
20230725,124200,791953150,2140,2140,2140,2140,373
|
|
20230725,124100,791154930,2150,2150,2150,2150,0
|
|
20230725,124000,791154930,2150,2150,2150,2150,1
|
|
20230725,123900,791152780,2150,2150,2150,2150,0
|
|
20230725,123800,791152780,2150,2150,2150,2150,115
|
|
20230725,123700,790905530,2150,2150,2150,2150,1
|
|
20230725,123600,790903380,2150,2150,2150,2150,1
|
|
20230725,123500,790901230,2140,2140,2140,2140,0
|
|
20230725,123400,790901230,2140,2140,2140,2140,1
|
|
20230725,123300,790899090,2145,2145,2145,2145,0
|
|
20230725,123200,790899090,2145,2145,2145,2145,0
|
|
20230725,123100,790899090,2145,2145,2145,2145,2130
|
|
20230725,123000,786330240,2145,2145,2145,2145,0
|
|
20230725,122900,786330240,2145,2140,2145,2140,3
|
|
20230725,122800,786323810,2145,2145,2145,2145,0
|
|
20230725,122700,786323810,2145,2145,2145,2145,0
|
|
20230725,122600,786323810,2145,2140,2145,2140,2
|
|
20230725,122500,786319525,2145,2145,2145,2145,17
|
|
20230725,122400,786283060,2145,2145,2145,2145,0
|
|
20230725,122300,786283060,2145,2145,2145,2145,0
|
|
20230725,122200,786283060,2145,2135,2145,2135,2
|
|
20230725,122100,786278780,2135,2145,2145,2135,873
|
|
20230725,122000,784406690,2145,2145,2145,2145,1
|
|
20230725,121900,784404545,2150,2150,2150,2150,400
|
|
20230725,121800,783544545,2145,2145,2145,2145,132
|
|
20230725,121700,783261405,2145,2145,2145,2145,57
|
|
20230725,121600,783139140,2155,2145,2155,2140,781
|
|
20230725,121500,781463980,2155,2155,2155,2155,0
|
|
20230725,121400,781463980,2155,2155,2155,2155,100
|
|
20230725,121300,781248480,2155,2155,2155,2155,1
|
|
20230725,121200,781246325,2150,2150,2150,2150,500
|
|
20230725,121100,780171325,2155,2145,2155,2145,4263
|
|
20230725,121000,771015950,2135,2135,2135,2135,0
|
|
20230725,120900,771015950,2135,2145,2145,2135,10656
|
|
20230725,120800,748258755,2135,2125,2140,2125,24309
|
|
20230725,120700,696520265,2125,2130,2130,2125,16629
|
|
20230725,120600,661170165,2135,2135,2135,2130,1733
|
|
20230725,120500,657470215,2140,2140,2140,2135,2435
|
|
20230725,120400,652266890,2140,2140,2140,2140,0
|
|
20230725,120300,652266890,2140,2140,2140,2140,804
|
|
20230725,120200,650546330,2140,2140,2140,2140,104
|
|
20230725,120100,650323770,2140,2145,2145,2140,20994
|
|
20230725,120000,605384770,2150,2150,2150,2150,3213
|
|
20230725,115900,598476820,2150,2150,2150,2150,0
|
|
20230725,115800,598476820,2150,2150,2150,2150,0
|
|
20230725,115700,598476820,2150,2150,2150,2150,30
|
|
20230725,115600,598412320,2150,2150,2150,2150,0
|
|
20230725,115500,598412320,2150,2150,2150,2150,0
|
|
20230725,115400,598412320,2150,2150,2150,2150,0
|
|
20230725,115300,598412320,2150,2155,2155,2150,1871
|
|
20230725,115200,594388880,2155,2155,2155,2155,0
|
|
20230725,115100,594388880,2155,2155,2155,2155,0
|
|
20230725,115000,594388880,2155,2155,2155,2155,0
|
|
20230725,114900,594388880,2155,2155,2155,2155,1300
|
|
20230725,114800,591587380,2165,2165,2165,2165,0
|
|
20230725,114700,591587380,2165,2165,2165,2165,0
|
|
20230725,114600,591587380,2165,2165,2165,2165,0
|
|
20230725,114500,591587380,2165,2165,2165,2165,1
|
|
20230725,114400,591585215,2165,2165,2165,2165,0
|
|
20230725,114300,591585215,2165,2165,2165,2165,0
|
|
20230725,114200,591585215,2165,2165,2165,2165,0
|
|
20230725,114100,591585215,2165,2165,2165,2165,0
|
|
20230725,114000,591585215,2165,2165,2165,2165,0
|
|
20230725,113900,591585215,2165,2165,2165,2165,0
|
|
20230725,113800,591585215,2165,2165,2165,2165,0
|
|
20230725,113700,591585215,2165,2165,2165,2165,0
|
|
20230725,113600,591585215,2165,2165,2165,2165,1
|
|
20230725,113500,591583050,2155,2155,2155,2155,0
|
|
20230725,113400,591583050,2155,2160,2160,2155,3
|
|
20230725,113300,591576575,2160,2160,2160,2160,0
|
|
20230725,113200,591576575,2160,2160,2160,2160,0
|
|
20230725,113100,591576575,2160,2160,2160,2160,0
|
|
20230725,113000,591576575,2160,2160,2160,2160,0
|
|
20230725,112900,591576575,2160,2160,2160,2160,0
|
|
20230725,112800,591576575,2160,2160,2160,2160,2
|
|
20230725,112700,591572255,2160,2160,2160,2160,0
|
|
20230725,112600,591572255,2160,2160,2160,2160,0
|
|
20230725,112500,591572255,2160,2160,2160,2160,0
|
|
20230725,112400,591572255,2160,2160,2160,2160,0
|
|
20230725,112300,591572255,2160,2160,2160,2160,0
|
|
20230725,112200,591572255,2160,2145,2160,2145,5679
|
|
20230725,112100,579372695,2140,2145,2145,2140,4629
|
|
20230725,112000,569443495,2145,2155,2155,2145,21000
|
|
20230725,111900,524285225,2165,2165,2165,2165,0
|
|
20230725,111800,524285225,2165,2165,2165,2165,0
|
|
20230725,111700,524285225,2165,2165,2165,2165,0
|
|
20230725,111600,524285225,2165,2160,2165,2160,2085
|
|
20230725,111500,519780350,2160,2160,2160,2160,1
|
|
20230725,111400,519778190,2155,2155,2155,2155,0
|
|
20230725,111300,519778190,2155,2155,2155,2155,0
|
|
20230725,111200,519778190,2155,2155,2155,2155,0
|
|
20230725,111100,519778190,2155,2155,2155,2155,0
|
|
20230725,111000,519778190,2155,2155,2155,2155,500
|
|
20230725,110900,518700690,2160,2160,2160,2160,0
|
|
20230725,110800,518700690,2160,2160,2160,2160,1
|
|
20230725,110700,518698530,2150,2155,2155,2150,59
|
|
20230725,110600,518571520,2165,2165,2165,2165,0
|
|
20230725,110500,518571520,2165,2165,2165,2165,0
|
|
20230725,110400,518571520,2165,2165,2165,2165,0
|
|
20230725,110300,518571520,2165,2165,2165,2165,20
|
|
20230725,110200,518528220,2155,2155,2155,2155,0
|
|
20230725,110100,518528220,2155,2155,2155,2155,0
|
|
20230725,110000,518528220,2155,2160,2160,2155,1690
|
|
20230725,105900,514880325,2160,2160,2160,2160,173
|
|
20230725,105800,514506645,2160,2155,2160,2155,2246
|
|
20230725,105700,509665800,2155,2155,2155,2155,10
|
|
20230725,105600,509644250,2155,2155,2155,2155,0
|
|
20230725,105500,509644250,2155,2155,2155,2155,1
|
|
20230725,105400,509642095,2150,2155,2155,2150,20000
|
|
20230725,105300,466632140,2155,2155,2155,2155,1
|
|
20230725,105200,466629985,2150,2155,2155,2150,800
|
|
20230725,105100,464908395,2160,2165,2165,2160,3103
|
|
20230725,105000,458201380,2170,2170,2170,2170,0
|
|
20230725,104900,458201380,2170,2170,2170,2170,0
|
|
20230725,104800,458201380,2170,2165,2170,2165,18463
|
|
20230725,104700,418212080,2165,2170,2170,2165,4918
|
|
20230725,104600,407562510,2175,2175,2175,2175,0
|
|
20230725,104500,407562510,2175,2170,2175,2170,21348
|
|
20230725,104400,361232020,2175,2170,2175,2170,2
|
|
20230725,104300,361227675,2175,2175,2175,2175,1440
|
|
20230725,104200,358095675,2185,2185,2185,2185,5
|
|
20230725,104100,358084750,2185,2185,2185,2185,1
|
|
20230725,104000,358082565,2170,2170,2170,2170,0
|
|
20230725,103900,358082565,2170,2170,2170,2170,0
|
|
20230725,103800,358082565,2170,2170,2170,2170,0
|
|
20230725,103700,358082565,2170,2170,2170,2170,0
|
|
20230725,103600,358082565,2170,2170,2170,2170,272
|
|
20230725,103500,357492325,2185,2185,2185,2185,50
|
|
20230725,103400,357383075,2185,2185,2185,2185,1342
|
|
20230725,103300,354450805,2150,2180,2180,2150,18800
|
|
20230725,103200,313923650,2190,2190,2190,2190,1
|
|
20230725,103100,313921460,2190,2190,2190,2190,1
|
|
20230725,103000,313919270,2190,2185,2190,2185,52
|
|
20230725,102900,313805630,2195,2195,2195,2195,60
|
|
20230725,102800,313673930,2180,2195,2195,2180,1638
|
|
20230725,102700,310103075,2175,2185,2185,2175,5000
|
|
20230725,102600,299204170,2185,2185,2185,2185,0
|
|
20230725,102500,299204170,2185,2185,2185,2185,0
|
|
20230725,102400,299204170,2185,2185,2185,2185,50
|
|
20230725,102300,299094920,2175,2175,2175,2175,0
|
|
20230725,102200,299094920,2175,2175,2175,2175,0
|
|
20230725,102100,299094920,2175,2175,2175,2175,0
|
|
20230725,102000,299094920,2175,2175,2175,2175,0
|
|
20230725,101900,299094920,2175,2175,2180,2175,387
|
|
20230725,101800,298253045,2165,2190,2190,2165,5000
|
|
20230725,101700,287372330,2195,2205,2205,2190,5712
|
|
20230725,101600,274841210,2215,2215,2215,2215,5
|
|
20230725,101500,274830135,2215,2215,2215,2215,0
|
|
20230725,101400,274830135,2215,2215,2215,2215,152
|
|
20230725,101300,274493455,2220,2220,2220,2220,0
|
|
20230725,101200,274493455,2220,2220,2220,2220,0
|
|
20230725,101100,274493455,2220,2220,2220,2220,0
|
|
20230725,101000,274493455,2220,2220,2220,2220,0
|
|
20230725,100900,274493455,2220,2220,2220,2220,0
|
|
20230725,100800,274493455,2220,2220,2220,2220,0
|
|
20230725,100700,274493455,2220,2220,2220,2220,1793
|
|
20230725,100600,270512995,2215,2210,2215,2205,6132
|
|
20230725,100500,256951130,2205,2205,2205,2205,1500
|
|
20230725,100400,253643630,2200,2200,2200,2200,14
|
|
20230725,100300,253612830,2200,2200,2200,2200,0
|
|
20230725,100200,253612830,2200,2200,2200,2200,364
|
|
20230725,100100,252812030,2200,2200,2200,2200,1605
|
|
20230725,100000,249281030,2195,2200,2200,2195,33
|
|
20230725,095900,249208440,2205,2205,2205,2205,0
|
|
20230725,095800,249208440,2205,2205,2205,2205,0
|
|
20230725,095700,249208440,2205,2205,2205,2205,874
|
|
20230725,095600,247281270,2205,2200,2205,2200,504
|
|
20230725,095500,246172450,2205,2185,2205,2185,2640
|
|
20230725,095400,240391250,2185,2185,2185,2185,55
|
|
20230725,095300,240271075,2185,2185,2185,2185,500
|
|
20230725,095200,239178575,2185,2185,2185,2185,0
|
|
20230725,095100,239178575,2185,2190,2190,2185,218
|
|
20230725,095000,238701730,2200,2195,2200,2195,3001
|
|
20230725,094900,232099535,2195,2200,2200,2195,10302
|
|
20230725,094800,209485885,2205,2205,2205,2205,0
|
|
20230725,094700,209485885,2205,2205,2205,2205,0
|
|
20230725,094600,209485885,2205,2205,2205,2205,6
|
|
20230725,094500,209472655,2205,2205,2205,2205,2
|
|
20230725,094400,209468245,2205,2205,2205,2205,175
|
|
20230725,094300,209082370,2205,2205,2205,2205,0
|
|
20230725,094200,209082370,2205,2205,2205,2205,0
|
|
20230725,094100,209082370,2205,2205,2205,2205,0
|
|
20230725,094000,209082370,2205,2205,2205,2205,0
|
|
20230725,093900,209082370,2205,2205,2205,2205,0
|
|
20230725,093800,209082370,2205,2205,2205,2205,0
|
|
20230725,093700,209082370,2205,2205,2205,2205,1
|
|
20230725,093600,209080165,2205,2205,2205,2205,0
|
|
20230725,093500,209080165,2205,2205,2205,2205,0
|
|
20230725,093400,209080165,2205,2205,2205,2205,1
|
|
20230725,093300,209077960,2210,2210,2210,2190,990
|
|
20230725,093200,206899995,2210,2210,2210,2210,2
|
|
20230725,093100,206895575,2210,2210,2210,2210,2
|
|
20230725,093000,206891155,2215,2215,2215,2215,1
|
|
20230725,092900,206888940,2215,2215,2215,2215,0
|
|
20230725,092800,206888940,2215,2210,2215,2210,375
|
|
20230725,092700,206059315,2215,2205,2215,2205,1979
|
|
20230725,092600,201687575,2200,2200,2200,2200,1000
|
|
20230725,092500,199487575,2205,2195,2205,2195,2417
|
|
20230725,092400,194168320,2185,2200,2200,2150,11582
|
|
20230725,092300,169021355,2205,2205,2205,2205,4600
|
|
20230725,092200,158878355,2200,2200,2205,2200,1061
|
|
20230725,092100,156543650,2195,2195,2195,2195,260
|
|
20230725,092000,155972950,2185,2190,2190,2185,61
|
|
20230725,091900,155839640,2195,2185,2195,2180,4394
|
|
20230725,091800,146206645,2190,2190,2190,2190,0
|
|
20230725,091700,146206645,2190,2175,2190,2175,5077
|
|
20230725,091600,135106720,2180,2180,2180,2180,2
|
|
20230725,091500,135102360,2180,2170,2180,2170,2
|
|
20230725,091400,135098010,2170,2180,2190,2160,10307
|
|
20230725,091300,112728555,2195,2195,2195,2195,2
|
|
20230725,091200,112724165,2180,2180,2180,2180,2500
|
|
20230725,091100,107274165,2180,2185,2200,2180,4901
|
|
20230725,091000,96589420,2195,2195,2195,2195,25
|
|
20230725,090900,96534545,2195,2185,2195,2185,1599
|
|
20230725,090800,93026580,2185,2195,2195,2185,101
|
|
20230725,090700,92805880,2200,2180,2200,2150,20818
|
|
20230725,090600,47660220,2190,2185,2190,2180,13417
|
|
20230725,090500,18351830,2190,2205,2205,2190,7562
|
|
20230725,090400,1751110,2210,2215,2215,2210,56
|
|
20230725,090300,1627170,2215,2215,2215,2215,0
|
|
20230725,090200,1627170,2215,2215,2215,2215,20
|
|
20230725,090100,1582870,2220,2220,2220,2220,341
|
|
20230725,090000,825850,2225,2220,2225,2220,372
|