627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192400,174948300,3900,3900,3900,3900,4931
|
|
20230725,192300,174948300,3900,3900,3900,3900,0
|
|
20230725,192200,174948300,3900,3900,3900,3900,0
|
|
20230725,192100,174948300,3900,3900,3900,3900,0
|
|
20230725,192000,174948300,3900,3900,3900,3900,0
|
|
20230725,191900,174948300,3900,3900,3900,3900,0
|
|
20230725,191800,174948300,3900,3900,3900,3900,0
|
|
20230725,191700,174948300,3900,3900,3900,3900,0
|
|
20230725,191600,174948300,3900,3900,3900,3900,0
|
|
20230725,191500,174948300,3900,3900,3900,3900,0
|
|
20230725,191400,174948300,3900,3900,3900,3900,0
|
|
20230725,191300,174948300,3900,3900,3900,3900,0
|
|
20230725,191200,174948300,3900,3900,3900,3900,0
|
|
20230725,191100,174948300,3900,3900,3900,3900,0
|
|
20230725,191000,174948300,3900,3900,3900,3900,0
|
|
20230725,190900,174948300,3900,3900,3900,3900,0
|
|
20230725,190800,174948300,3900,3900,3900,3900,0
|
|
20230725,190700,174948300,3900,3900,3900,3900,0
|
|
20230725,190600,174948300,3900,3900,3900,3900,0
|
|
20230725,190500,174948300,3900,3900,3900,3900,0
|
|
20230725,190400,174948300,3900,3900,3900,3900,0
|
|
20230725,190300,174948300,3900,3900,3900,3900,0
|
|
20230725,190200,174948300,3900,3900,3900,3900,0
|
|
20230725,190100,174948300,3900,3900,3900,3900,0
|
|
20230725,190000,174948300,3900,3900,3900,3900,0
|
|
20230725,185900,174948300,3900,3900,3900,3900,0
|
|
20230725,185800,174948300,3900,3900,3900,3900,0
|
|
20230725,185700,174948300,3900,3900,3900,3900,0
|
|
20230725,185600,174948300,3900,3900,3900,3900,0
|
|
20230725,185500,174948300,3900,3900,3900,3900,0
|
|
20230725,185400,174948300,3900,3900,3900,3900,4931
|
|
20230725,185300,174948300,3900,3900,3900,3900,0
|
|
20230725,185200,174948300,3900,3900,3900,3900,0
|
|
20230725,185100,174948300,3900,3900,3900,3900,0
|
|
20230725,185000,174948300,3900,3900,3900,3900,0
|
|
20230725,184900,174948300,3900,3900,3900,3900,0
|
|
20230725,184800,174948300,3900,3900,3900,3900,0
|
|
20230725,184700,174948300,3900,3900,3900,3900,0
|
|
20230725,184600,174948300,3900,3900,3900,3900,0
|
|
20230725,184500,174948300,3900,3900,3900,3900,0
|
|
20230725,184400,174948300,3900,3900,3900,3900,0
|
|
20230725,184300,174948300,3900,3900,3900,3900,0
|
|
20230725,184200,174948300,3900,3900,3900,3900,0
|
|
20230725,184100,174948300,3900,3900,3900,3900,0
|
|
20230725,184000,174948300,3900,3900,3900,3900,0
|
|
20230725,183900,174948300,3900,3900,3900,3900,0
|
|
20230725,183800,174948300,3900,3900,3900,3900,0
|
|
20230725,183700,174948300,3900,3900,3900,3900,0
|
|
20230725,183600,174948300,3900,3900,3900,3900,0
|
|
20230725,183500,174948300,3900,3900,3900,3900,0
|
|
20230725,183400,174948300,3900,3900,3900,3900,0
|
|
20230725,183300,174948300,3900,3900,3900,3900,0
|
|
20230725,183200,174948300,3900,3900,3900,3900,0
|
|
20230725,183100,174948300,3900,3900,3900,3900,0
|
|
20230725,183000,174948300,3900,3900,3900,3900,0
|
|
20230725,182900,174948300,3900,3900,3900,3900,0
|
|
20230725,182800,174948300,3900,3900,3900,3900,0
|
|
20230725,182700,174948300,3900,3900,3900,3900,0
|
|
20230725,182600,174948300,3900,3900,3900,3900,0
|
|
20230725,182500,174948300,3900,3900,3900,3900,0
|
|
20230725,182400,174948300,3900,3900,3900,3900,4931
|
|
20230725,182300,174948300,3900,3900,3900,3900,0
|
|
20230725,182200,174948300,3900,3900,3900,3900,0
|
|
20230725,182100,174948300,3900,3900,3900,3900,0
|
|
20230725,182000,174948300,3900,3900,3900,3900,0
|
|
20230725,181900,174948300,3900,3900,3900,3900,0
|
|
20230725,181800,174948300,3900,3900,3900,3900,0
|
|
20230725,181700,174948300,3900,3900,3900,3900,0
|
|
20230725,181600,174948300,3900,3900,3900,3900,0
|
|
20230725,181500,174948300,3900,3900,3900,3900,0
|
|
20230725,181400,174948300,3900,3900,3900,3900,0
|
|
20230725,181300,174948300,3900,3900,3900,3900,0
|
|
20230725,181200,174948300,3900,3900,3900,3900,0
|
|
20230725,181100,174948300,3900,3900,3900,3900,0
|
|
20230725,181000,174948300,3900,3900,3900,3900,0
|
|
20230725,180900,174948300,3900,3900,3900,3900,0
|
|
20230725,180800,174948300,3900,3900,3900,3900,0
|
|
20230725,180700,174948300,3900,3900,3900,3900,0
|
|
20230725,180600,174948300,3900,3900,3900,3900,0
|
|
20230725,180500,174948300,3900,3900,3900,3900,0
|
|
20230725,180400,174948300,3900,3900,3900,3900,0
|
|
20230725,180300,174948300,3900,3900,3900,3900,0
|
|
20230725,180200,174948300,3900,3900,3900,3900,0
|
|
20230725,180100,174948300,3900,3900,3900,3900,0
|
|
20230725,180000,174948300,3900,3900,3900,3900,0
|
|
20230725,175900,174948300,3900,3900,3900,3900,0
|
|
20230725,175800,174948300,3900,3900,3900,3900,0
|
|
20230725,175700,174948300,3900,3900,3900,3900,0
|
|
20230725,175600,174948300,3900,3900,3900,3900,0
|
|
20230725,175500,174948300,3900,3900,3900,3900,0
|
|
20230725,175400,174948300,3900,3900,3900,3900,4931
|
|
20230725,175300,174948300,3900,3900,3900,3900,0
|
|
20230725,175200,174948300,3900,3900,3900,3900,0
|
|
20230725,175100,174948300,3900,3900,3900,3900,0
|
|
20230725,175000,174948300,3900,3900,3900,3900,0
|
|
20230725,174900,174948300,3900,3900,3900,3900,0
|
|
20230725,174800,174948300,3900,3900,3900,3900,0
|
|
20230725,174700,174948300,3900,3900,3900,3900,0
|
|
20230725,174600,174948300,3900,3900,3900,3900,0
|
|
20230725,174500,174948300,3900,3900,3900,3900,0
|
|
20230725,174400,174948300,3900,3900,3900,3900,0
|
|
20230725,174300,174948300,3900,3900,3900,3900,0
|
|
20230725,174200,174948300,3900,3900,3900,3900,0
|
|
20230725,174100,174948300,3900,3900,3900,3900,0
|
|
20230725,174000,174948300,3900,3900,3900,3900,0
|
|
20230725,173900,174948300,3900,3900,3900,3900,0
|
|
20230725,173800,174948300,3900,3900,3900,3900,0
|
|
20230725,173700,174948300,3900,3900,3900,3900,0
|
|
20230725,173600,174948300,3900,3900,3900,3900,0
|
|
20230725,173500,174948300,3900,3900,3900,3900,0
|
|
20230725,173400,174948300,3900,3900,3900,3900,0
|
|
20230725,173300,174948300,3900,3900,3900,3900,0
|
|
20230725,173200,174948300,3900,3900,3900,3900,0
|
|
20230725,173100,174948300,3900,3900,3900,3900,0
|
|
20230725,173000,174948300,3900,3900,3900,3900,0
|
|
20230725,172900,174948300,3900,3900,3900,3900,0
|
|
20230725,172800,174948300,3900,3900,3900,3900,0
|
|
20230725,172700,174948300,3900,3900,3900,3900,0
|
|
20230725,172600,174948300,3900,3900,3900,3900,0
|
|
20230725,172500,174948300,3900,3900,3900,3900,0
|
|
20230725,172400,174948300,3900,3900,3900,3900,4931
|
|
20230725,172300,174948300,3900,3900,3900,3900,0
|
|
20230725,172200,174948300,3900,3900,3900,3900,0
|
|
20230725,172100,174948300,3900,3900,3900,3900,0
|
|
20230725,172000,174948300,3900,3900,3900,3900,0
|
|
20230725,171900,174948300,3900,3900,3900,3900,0
|
|
20230725,171800,174948300,3900,3900,3900,3900,0
|
|
20230725,171700,174948300,3900,3900,3900,3900,0
|
|
20230725,171600,174948300,3900,3900,3900,3900,0
|
|
20230725,171500,174948300,3900,3900,3900,3900,0
|
|
20230725,171400,174948300,3900,3900,3900,3900,0
|
|
20230725,171300,174948300,3900,3900,3900,3900,0
|
|
20230725,171200,174948300,3900,3900,3900,3900,0
|
|
20230725,171100,174948300,3900,3900,3900,3900,0
|
|
20230725,171000,174948300,3900,3900,3900,3900,0
|
|
20230725,170900,174948300,3900,3900,3900,3900,0
|
|
20230725,170800,174948300,3900,3900,3900,3900,0
|
|
20230725,170700,174948300,3900,3900,3900,3900,0
|
|
20230725,170600,174948300,3900,3900,3900,3900,0
|
|
20230725,170500,174948300,3900,3900,3900,3900,0
|
|
20230725,170400,174948300,3900,3900,3900,3900,0
|
|
20230725,170300,174948300,3900,3900,3900,3900,0
|
|
20230725,170200,174948300,3900,3900,3900,3900,0
|
|
20230725,170100,174948300,3900,3900,3900,3900,0
|
|
20230725,170000,174948300,3900,3900,3900,3900,0
|
|
20230725,165900,174948300,3900,3900,3900,3900,0
|
|
20230725,165800,174948300,3900,3900,3900,3900,0
|
|
20230725,165700,174948300,3900,3900,3900,3900,0
|
|
20230725,165600,174948300,3900,3900,3900,3900,0
|
|
20230725,165500,174948300,3900,3900,3900,3900,0
|
|
20230725,165400,174948300,3900,3900,3900,3900,4931
|
|
20230725,165300,174948300,3900,3900,3900,3900,0
|
|
20230725,165200,174948300,3900,3900,3900,3900,0
|
|
20230725,165100,174948300,3900,3900,3900,3900,0
|
|
20230725,165000,174948300,3900,3900,3900,3900,0
|
|
20230725,164900,174948300,3900,3900,3900,3900,0
|
|
20230725,164800,174948300,3900,3900,3900,3900,0
|
|
20230725,164700,174948300,3900,3900,3900,3900,0
|
|
20230725,164600,174948300,3900,3900,3900,3900,0
|
|
20230725,164500,174948300,3900,3900,3900,3900,0
|
|
20230725,164400,174948300,3900,3900,3900,3900,0
|
|
20230725,164300,174948300,3900,3900,3900,3900,0
|
|
20230725,164200,174948300,3900,3900,3900,3900,0
|
|
20230725,164100,174948300,3900,3900,3900,3900,0
|
|
20230725,164000,174948300,3900,3900,3900,3900,0
|
|
20230725,163900,174948300,3900,3900,3900,3900,0
|
|
20230725,163800,174948300,3900,3900,3900,3900,0
|
|
20230725,163700,174948300,3900,3900,3900,3900,0
|
|
20230725,163600,174948300,3900,3900,3900,3900,0
|
|
20230725,163500,174948300,3900,3900,3900,3900,0
|
|
20230725,163400,174948300,3900,3900,3900,3900,0
|
|
20230725,163300,174948300,3900,3900,3900,3900,0
|
|
20230725,163200,174948300,3900,3900,3900,3900,0
|
|
20230725,163100,174948300,3900,3900,3900,3900,0
|
|
20230725,163000,174948300,3900,3900,3900,3900,0
|
|
20230725,162900,174948300,3900,3900,3900,3900,0
|
|
20230725,162800,174948300,3900,3900,3900,3900,0
|
|
20230725,162700,174948300,3900,3900,3900,3900,0
|
|
20230725,162600,174948300,3900,3900,3900,3900,0
|
|
20230725,162500,174948300,3900,3900,3900,3900,0
|
|
20230725,162400,174948300,3900,3900,3900,3900,4931
|
|
20230725,162300,174948300,3900,3900,3900,3900,0
|
|
20230725,162200,174948300,3900,3900,3900,3900,0
|
|
20230725,162100,174948300,3900,3900,3900,3900,0
|
|
20230725,162000,174948300,3900,3900,3900,3900,0
|
|
20230725,161900,174948300,3900,3900,3900,3900,0
|
|
20230725,161800,174948300,3900,3900,3900,3900,0
|
|
20230725,161700,174948300,3900,3900,3900,3900,0
|
|
20230725,161600,174948300,3900,3900,3900,3900,0
|
|
20230725,161500,174948300,3900,3900,3900,3900,0
|
|
20230725,161400,174948300,3900,3900,3900,3900,0
|
|
20230725,161300,174948300,3900,3900,3900,3900,0
|
|
20230725,161200,174948300,3900,3900,3900,3900,0
|
|
20230725,161100,174948300,3900,3900,3900,3900,0
|
|
20230725,161000,174948300,3900,3900,3900,3900,0
|
|
20230725,160900,174948300,3900,3900,3900,3900,0
|
|
20230725,160800,174948300,3900,3900,3900,3900,0
|
|
20230725,160700,174948300,3900,3900,3900,3900,0
|
|
20230725,160600,174948300,3900,3900,3900,3900,0
|
|
20230725,160500,174948300,3900,3900,3900,3900,0
|
|
20230725,160400,174948300,3900,3900,3900,3900,0
|
|
20230725,160300,174948300,3900,3900,3900,3900,0
|
|
20230725,160200,174948300,3900,3900,3900,3900,0
|
|
20230725,160100,174948300,3900,3900,3900,3900,0
|
|
20230725,160000,174948300,3900,3900,3900,3900,0
|
|
20230725,155900,174948300,3900,3900,3900,3900,0
|
|
20230725,155800,174948300,3900,3900,3900,3900,0
|
|
20230725,155700,174948300,3900,3900,3900,3900,0
|
|
20230725,155600,174948300,3900,3900,3900,3900,0
|
|
20230725,155500,174948300,3900,3900,3900,3900,0
|
|
20230725,155400,174948300,3900,3900,3900,3900,4931
|
|
20230725,155300,174948300,3900,3900,3900,3900,0
|
|
20230725,155200,174948300,3900,3900,3900,3900,0
|
|
20230725,155100,174948300,3900,3900,3900,3900,0
|
|
20230725,155000,174948300,3900,3900,3900,3900,0
|
|
20230725,154900,174948300,3900,3900,3900,3900,0
|
|
20230725,154800,174948300,3900,3900,3900,3900,0
|
|
20230725,154700,174948300,3900,3900,3900,3900,0
|
|
20230725,154600,174948300,3900,3900,3900,3900,0
|
|
20230725,154500,174948300,3900,3900,3900,3900,0
|
|
20230725,154400,174948300,3900,3900,3900,3900,0
|
|
20230725,154300,174948300,3900,3900,3900,3900,0
|
|
20230725,154200,174948300,3900,3900,3900,3900,0
|
|
20230725,154100,174948300,3900,3900,3900,3900,0
|
|
20230725,154000,174948300,3900,3900,3900,3900,0
|
|
20230725,153900,174948300,3900,3900,3900,3900,0
|
|
20230725,153800,174948300,3900,3900,3900,3900,0
|
|
20230725,153700,174948300,3900,3900,3900,3900,0
|
|
20230725,153600,174948300,3900,3900,3900,3900,0
|
|
20230725,153500,174948300,3900,3900,3900,3900,0
|
|
20230725,153400,174948300,3900,3900,3900,3900,0
|
|
20230725,153300,174948300,3900,3900,3900,3900,0
|
|
20230725,153200,174948300,3900,3900,3900,3900,0
|
|
20230725,153100,174948300,3900,3900,3900,3900,0
|
|
20230725,153000,174948300,3900,3900,3900,3900,4931
|
|
20230725,152900,155717400,3915,3915,3915,3915,0
|
|
20230725,152800,155717400,3915,3915,3915,3915,0
|
|
20230725,152700,155717400,3915,3915,3915,3915,0
|
|
20230725,152600,155717400,3915,3915,3915,3915,0
|
|
20230725,152500,155717400,3915,3915,3915,3915,0
|
|
20230725,152400,155717400,3915,3915,3915,3915,0
|
|
20230725,152300,155717400,3915,3915,3915,3915,0
|
|
20230725,152200,155717400,3915,3915,3915,3915,0
|
|
20230725,152100,155717400,3915,3915,3915,3915,0
|
|
20230725,152000,155717400,3915,3915,3915,3915,0
|
|
20230725,151900,155717400,3915,3915,3915,3915,1
|
|
20230725,151800,155713485,3900,3900,3900,3900,0
|
|
20230725,151700,155713485,3900,3910,3910,3900,4449
|
|
20230725,151600,138356085,3915,3915,3915,3915,1
|
|
20230725,151500,138352170,3910,3910,3910,3910,0
|
|
20230725,151400,138352170,3910,3910,3910,3910,0
|
|
20230725,151300,138352170,3910,3915,3915,3910,1125
|
|
20230725,151200,133948420,3915,3915,3915,3915,1
|
|
20230725,151100,133944505,3915,3915,3915,3915,0
|
|
20230725,151000,133944505,3915,3915,3915,3915,0
|
|
20230725,150900,133944505,3915,3915,3915,3915,0
|
|
20230725,150800,133944505,3915,3915,3915,3915,0
|
|
20230725,150700,133944505,3915,3915,3915,3915,0
|
|
20230725,150600,133944505,3915,3915,3915,3915,0
|
|
20230725,150500,133944505,3915,3915,3915,3915,0
|
|
20230725,150400,133944505,3915,3915,3915,3915,0
|
|
20230725,150300,133944505,3915,3915,3915,3915,2
|
|
20230725,150200,133936675,3915,3915,3915,3915,0
|
|
20230725,150100,133936675,3915,3915,3915,3915,0
|
|
20230725,150000,133936675,3915,3915,3915,3915,0
|
|
20230725,145900,133936675,3915,3915,3915,3915,0
|
|
20230725,145800,133936675,3915,3915,3915,3915,0
|
|
20230725,145700,133936675,3915,3915,3915,3915,0
|
|
20230725,145600,133936675,3915,3915,3915,3915,100
|
|
20230725,145500,133545175,3905,3910,3910,3905,500
|
|
20230725,145400,131591655,3910,3915,3915,3910,201
|
|
20230725,145300,130804745,3915,3915,3915,3915,0
|
|
20230725,145200,130804745,3915,3915,3915,3915,0
|
|
20230725,145100,130804745,3915,3915,3915,3915,19
|
|
20230725,145000,130730360,3910,3910,3910,3910,0
|
|
20230725,144900,130730360,3910,3915,3915,3910,6
|
|
20230725,144800,130706880,3910,3915,3915,3905,53
|
|
20230725,144700,130499405,3920,3920,3920,3920,0
|
|
20230725,144600,130499405,3920,3920,3920,3920,0
|
|
20230725,144500,130499405,3920,3920,3920,3920,0
|
|
20230725,144400,130499405,3920,3920,3920,3920,0
|
|
20230725,144300,130499405,3920,3920,3920,3920,0
|
|
20230725,144200,130499405,3920,3920,3920,3920,0
|
|
20230725,144100,130499405,3920,3920,3920,3920,0
|
|
20230725,144000,130499405,3920,3920,3920,3920,148
|
|
20230725,143900,129919245,3910,3910,3910,3910,0
|
|
20230725,143800,129919245,3910,3915,3915,3910,166
|
|
20230725,143700,129270135,3910,3910,3910,3910,56
|
|
20230725,143600,129051175,3915,3915,3915,3915,0
|
|
20230725,143500,129051175,3915,3915,3915,3915,0
|
|
20230725,143400,129051175,3915,3915,3915,3915,0
|
|
20230725,143300,129051175,3915,3915,3915,3915,0
|
|
20230725,143200,129051175,3915,3915,3915,3915,0
|
|
20230725,143100,129051175,3915,3915,3915,3915,0
|
|
20230725,143000,129051175,3915,3915,3915,3915,0
|
|
20230725,142900,129051175,3915,3915,3915,3915,0
|
|
20230725,142800,129051175,3915,3915,3915,3915,876
|
|
20230725,142700,125621635,3920,3920,3920,3920,1
|
|
20230725,142600,125617715,3920,3920,3920,3920,477
|
|
20230725,142500,123747875,3930,3930,3930,3930,0
|
|
20230725,142400,123747875,3930,3930,3930,3930,0
|
|
20230725,142300,123747875,3930,3930,3930,3930,152
|
|
20230725,142200,123150515,3920,3920,3920,3920,0
|
|
20230725,142100,123150515,3920,3920,3920,3920,0
|
|
20230725,142000,123150515,3920,3920,3920,3920,0
|
|
20230725,141900,123150515,3920,3920,3920,3920,0
|
|
20230725,141800,123150515,3920,3920,3920,3920,0
|
|
20230725,141700,123150515,3920,3920,3920,3920,0
|
|
20230725,141600,123150515,3920,3920,3920,3920,0
|
|
20230725,141500,123150515,3920,3920,3920,3920,1
|
|
20230725,141400,123146595,3920,3920,3920,3920,0
|
|
20230725,141300,123146595,3920,3920,3920,3920,0
|
|
20230725,141200,123146595,3920,3920,3920,3920,0
|
|
20230725,141100,123146595,3920,3920,3920,3920,0
|
|
20230725,141000,123146595,3920,3920,3920,3920,0
|
|
20230725,140900,123146595,3920,3920,3920,3920,0
|
|
20230725,140800,123146595,3920,3920,3920,3920,0
|
|
20230725,140700,123146595,3920,3920,3920,3920,10
|
|
20230725,140600,123107395,3920,3920,3920,3920,11
|
|
20230725,140500,123064275,3920,3920,3920,3920,0
|
|
20230725,140400,123064275,3920,3920,3920,3920,0
|
|
20230725,140300,123064275,3920,3920,3920,3920,0
|
|
20230725,140200,123064275,3920,3920,3920,3920,210
|
|
20230725,140100,122241075,3920,3920,3920,3920,0
|
|
20230725,140000,122241075,3920,3920,3920,3920,0
|
|
20230725,135900,122241075,3920,3920,3920,3920,0
|
|
20230725,135800,122241075,3920,3920,3920,3920,0
|
|
20230725,135700,122241075,3920,3920,3920,3920,0
|
|
20230725,135600,122241075,3920,3920,3920,3920,0
|
|
20230725,135500,122241075,3920,3920,3920,3920,33
|
|
20230725,135400,122111715,3930,3930,3930,3930,0
|
|
20230725,135300,122111715,3930,3930,3930,3930,0
|
|
20230725,135200,122111715,3930,3930,3930,3930,0
|
|
20230725,135100,122111715,3930,3930,3930,3930,200
|
|
20230725,135000,121325715,3930,3930,3930,3930,0
|
|
20230725,134900,121325715,3930,3930,3930,3930,59
|
|
20230725,134800,121093845,3930,3930,3930,3930,8
|
|
20230725,134700,121062405,3920,3920,3920,3920,0
|
|
20230725,134600,121062405,3920,3920,3920,3920,0
|
|
20230725,134500,121062405,3920,3920,3920,3920,530
|
|
20230725,134400,118984805,3920,3920,3920,3920,38
|
|
20230725,134300,118835845,3930,3930,3930,3930,0
|
|
20230725,134200,118835845,3930,3930,3930,3930,0
|
|
20230725,134100,118835845,3930,3930,3930,3930,0
|
|
20230725,134000,118835845,3930,3930,3930,3930,0
|
|
20230725,133900,118835845,3930,3930,3930,3930,0
|
|
20230725,133800,118835845,3930,3930,3930,3930,0
|
|
20230725,133700,118835845,3930,3930,3930,3930,0
|
|
20230725,133600,118835845,3930,3930,3930,3930,0
|
|
20230725,133500,118835845,3930,3930,3930,3930,0
|
|
20230725,133400,118835845,3930,3930,3930,3930,2
|
|
20230725,133300,118827985,3930,3930,3930,3930,0
|
|
20230725,133200,118827985,3930,3930,3930,3930,0
|
|
20230725,133100,118827985,3930,3930,3930,3930,0
|
|
20230725,133000,118827985,3930,3930,3930,3930,0
|
|
20230725,132900,118827985,3930,3930,3930,3930,0
|
|
20230725,132800,118827985,3930,3930,3930,3930,0
|
|
20230725,132700,118827985,3930,3930,3930,3930,0
|
|
20230725,132600,118827985,3930,3930,3930,3930,0
|
|
20230725,132500,118827985,3930,3930,3930,3930,0
|
|
20230725,132400,118827985,3930,3930,3930,3930,0
|
|
20230725,132300,118827985,3930,3930,3930,3930,0
|
|
20230725,132200,118827985,3930,3930,3930,3930,0
|
|
20230725,132100,118827985,3930,3930,3930,3930,0
|
|
20230725,132000,118827985,3930,3930,3930,3930,0
|
|
20230725,131900,118827985,3930,3930,3930,3930,0
|
|
20230725,131800,118827985,3930,3930,3930,3930,10
|
|
20230725,131700,118788685,3930,3930,3930,3930,0
|
|
20230725,131600,118788685,3930,3930,3930,3930,0
|
|
20230725,131500,118788685,3930,3930,3930,3930,0
|
|
20230725,131400,118788685,3930,3930,3930,3930,0
|
|
20230725,131300,118788685,3930,3930,3930,3930,0
|
|
20230725,131200,118788685,3930,3930,3930,3930,0
|
|
20230725,131100,118788685,3930,3930,3930,3930,0
|
|
20230725,131000,118788685,3930,3930,3930,3930,0
|
|
20230725,130900,118788685,3930,3930,3930,3930,20
|
|
20230725,130800,118710085,3920,3920,3920,3920,330
|
|
20230725,130700,117416485,3925,3925,3925,3925,295
|
|
20230725,130600,116258610,3935,3935,3935,3935,0
|
|
20230725,130500,116258610,3935,3935,3935,3935,0
|
|
20230725,130400,116258610,3935,3935,3935,3935,0
|
|
20230725,130300,116258610,3935,3935,3935,3935,0
|
|
20230725,130200,116258610,3935,3935,3935,3935,0
|
|
20230725,130100,116258610,3935,3935,3935,3935,0
|
|
20230725,130000,116258610,3935,3935,3935,3935,0
|
|
20230725,125900,116258610,3935,3935,3935,3935,1
|
|
20230725,125800,116254675,3935,3935,3935,3935,0
|
|
20230725,125700,116254675,3935,3935,3935,3935,0
|
|
20230725,125600,116254675,3935,3935,3935,3935,10
|
|
20230725,125500,116215325,3930,3930,3930,3930,0
|
|
20230725,125400,116215325,3930,3930,3930,3930,0
|
|
20230725,125300,116215325,3930,3930,3930,3930,0
|
|
20230725,125200,116215325,3930,3925,3930,3925,9
|
|
20230725,125100,116179960,3930,3930,3930,3930,0
|
|
20230725,125000,116179960,3930,3930,3930,3930,10
|
|
20230725,124900,116140660,3935,3935,3935,3935,0
|
|
20230725,124800,116140660,3935,3935,3935,3935,0
|
|
20230725,124700,116140660,3935,3935,3935,3935,7
|
|
20230725,124600,116113115,3935,3935,3935,3935,0
|
|
20230725,124500,116113115,3935,3935,3935,3935,0
|
|
20230725,124400,116113115,3935,3935,3935,3935,0
|
|
20230725,124300,116113115,3935,3935,3935,3935,0
|
|
20230725,124200,116113115,3935,3935,3935,3935,0
|
|
20230725,124100,116113115,3935,3935,3935,3935,2
|
|
20230725,124000,116105245,3925,3925,3925,3925,0
|
|
20230725,123900,116105245,3925,3925,3925,3925,0
|
|
20230725,123800,116105245,3925,3925,3925,3925,0
|
|
20230725,123700,116105245,3925,3925,3925,3925,0
|
|
20230725,123600,116105245,3925,3925,3925,3925,0
|
|
20230725,123500,116105245,3925,3925,3925,3925,0
|
|
20230725,123400,116105245,3925,3925,3925,3925,0
|
|
20230725,123300,116105245,3925,3930,3930,3925,46
|
|
20230725,123200,115924495,3930,3925,3930,3925,1592
|
|
20230725,123100,109672935,3930,3930,3930,3930,0
|
|
20230725,123000,109672935,3930,3930,3930,3930,0
|
|
20230725,122900,109672935,3930,3930,3930,3930,409
|
|
20230725,122800,108065565,3930,3930,3930,3930,1
|
|
20230725,122700,108061635,3935,3935,3935,3935,0
|
|
20230725,122600,108061635,3935,3935,3935,3935,0
|
|
20230725,122500,108061635,3935,3935,3935,3935,0
|
|
20230725,122400,108061635,3935,3935,3935,3935,0
|
|
20230725,122300,108061635,3935,3935,3935,3935,0
|
|
20230725,122200,108061635,3935,3935,3935,3935,0
|
|
20230725,122100,108061635,3935,3930,3935,3930,360
|
|
20230725,122000,106645055,3925,3925,3925,3925,1000
|
|
20230725,121900,102720055,3925,3925,3925,3925,0
|
|
20230725,121800,102720055,3925,3925,3925,3925,400
|
|
20230725,121700,101150055,3925,3925,3925,3925,0
|
|
20230725,121600,101150055,3925,3925,3925,3925,0
|
|
20230725,121500,101150055,3925,3925,3925,3925,0
|
|
20230725,121400,101150055,3925,3925,3925,3925,0
|
|
20230725,121300,101150055,3925,3925,3925,3925,0
|
|
20230725,121200,101150055,3925,3925,3925,3925,1
|
|
20230725,121100,101146130,3930,3930,3930,3930,0
|
|
20230725,121000,101146130,3930,3930,3930,3930,0
|
|
20230725,120900,101146130,3930,3930,3930,3930,0
|
|
20230725,120800,101146130,3930,3930,3930,3930,20
|
|
20230725,120700,101067530,3930,3930,3930,3930,0
|
|
20230725,120600,101067530,3930,3930,3930,3930,3
|
|
20230725,120500,101055740,3930,3930,3930,3930,0
|
|
20230725,120400,101055740,3930,3930,3930,3930,0
|
|
20230725,120300,101055740,3930,3930,3930,3930,40
|
|
20230725,120200,100898540,3935,3935,3935,3935,0
|
|
20230725,120100,100898540,3935,3935,3935,3935,0
|
|
20230725,120000,100898540,3935,3935,3935,3935,22
|
|
20230725,115900,100811970,3930,3930,3930,3930,480
|
|
20230725,115800,98925570,3920,3920,3920,3920,0
|
|
20230725,115700,98925570,3920,3920,3920,3920,0
|
|
20230725,115600,98925570,3920,3920,3920,3920,900
|
|
20230725,115500,95397570,3925,3920,3925,3920,1511
|
|
20230725,115400,89472015,3920,3920,3920,3920,0
|
|
20230725,115300,89472015,3920,3920,3920,3920,245
|
|
20230725,115200,88511615,3920,3920,3920,3920,5
|
|
20230725,115100,88492015,3920,3920,3920,3920,0
|
|
20230725,115000,88492015,3920,3920,3920,3920,0
|
|
20230725,114900,88492015,3920,3920,3920,3920,0
|
|
20230725,114800,88492015,3920,3920,3920,3920,496
|
|
20230725,114700,86547695,3920,3920,3920,3920,0
|
|
20230725,114600,86547695,3920,3920,3920,3920,0
|
|
20230725,114500,86547695,3920,3920,3920,3920,0
|
|
20230725,114400,86547695,3920,3920,3920,3920,0
|
|
20230725,114300,86547695,3920,3920,3920,3920,0
|
|
20230725,114200,86547695,3920,3920,3920,3920,10
|
|
20230725,114100,86508495,3920,3920,3920,3920,0
|
|
20230725,114000,86508495,3920,3920,3920,3920,0
|
|
20230725,113900,86508495,3920,3920,3920,3920,0
|
|
20230725,113800,86508495,3920,3920,3920,3920,0
|
|
20230725,113700,86508495,3920,3920,3920,3920,0
|
|
20230725,113600,86508495,3920,3920,3920,3920,0
|
|
20230725,113500,86508495,3920,3920,3920,3920,0
|
|
20230725,113400,86508495,3920,3920,3920,3920,0
|
|
20230725,113300,86508495,3920,3920,3920,3920,0
|
|
20230725,113200,86508495,3920,3920,3920,3920,0
|
|
20230725,113100,86508495,3920,3920,3920,3920,10
|
|
20230725,113000,86469295,3920,3920,3925,3920,6
|
|
20230725,112900,86445770,3920,3915,3920,3915,916
|
|
20230725,112800,82855750,3915,3915,3915,3915,0
|
|
20230725,112700,82855750,3915,3915,3915,3915,0
|
|
20230725,112600,82855750,3915,3915,3915,3915,101
|
|
20230725,112500,82460335,3920,3920,3920,3920,0
|
|
20230725,112400,82460335,3920,3920,3920,3920,0
|
|
20230725,112300,82460335,3920,3920,3920,3920,0
|
|
20230725,112200,82460335,3920,3920,3920,3920,0
|
|
20230725,112100,82460335,3920,3920,3920,3920,8
|
|
20230725,112000,82428975,3925,3925,3925,3925,0
|
|
20230725,111900,82428975,3925,3925,3925,3925,5
|
|
20230725,111800,82409350,3925,3925,3925,3925,0
|
|
20230725,111700,82409350,3925,3925,3925,3925,0
|
|
20230725,111600,82409350,3925,3925,3925,3925,10
|
|
20230725,111500,82370100,3925,3920,3925,3920,111
|
|
20230725,111400,81934925,3915,3915,3915,3915,0
|
|
20230725,111300,81934925,3915,3915,3915,3915,0
|
|
20230725,111200,81934925,3915,3915,3915,3915,0
|
|
20230725,111100,81934925,3915,3915,3915,3915,0
|
|
20230725,111000,81934925,3915,3915,3915,3915,0
|
|
20230725,110900,81934925,3915,3915,3915,3915,0
|
|
20230725,110800,81934925,3915,3915,3915,3915,0
|
|
20230725,110700,81934925,3915,3915,3915,3915,0
|
|
20230725,110600,81934925,3915,3915,3915,3915,421
|
|
20230725,110500,80286710,3915,3915,3915,3915,0
|
|
20230725,110400,80286710,3915,3915,3915,3915,0
|
|
20230725,110300,80286710,3915,3910,3915,3910,373
|
|
20230725,110200,78827240,3910,3900,3910,3900,990
|
|
20230725,110100,74965860,3900,3910,3930,3900,4161
|
|
20230725,110000,58734620,3935,3935,3935,3935,0
|
|
20230725,105900,58734620,3935,3950,3950,3900,5125
|
|
20230725,105800,38688125,3950,3965,3965,3920,6386
|
|
20230725,105700,13553645,3970,3970,3970,3970,0
|
|
20230725,105600,13553645,3970,3970,3970,3970,0
|
|
20230725,105500,13553645,3970,3970,3970,3970,0
|
|
20230725,105400,13553645,3970,3970,3970,3970,0
|
|
20230725,105300,13553645,3970,3970,3970,3970,0
|
|
20230725,105200,13553645,3970,3970,3970,3970,0
|
|
20230725,105100,13553645,3970,3970,3970,3970,0
|
|
20230725,105000,13553645,3970,3970,3970,3970,0
|
|
20230725,104900,13553645,3970,3970,3970,3970,0
|
|
20230725,104800,13553645,3970,3970,3970,3970,0
|
|
20230725,104700,13553645,3970,3970,3970,3970,0
|
|
20230725,104600,13553645,3970,3970,3970,3970,0
|
|
20230725,104500,13553645,3970,3970,3970,3970,0
|
|
20230725,104400,13553645,3970,3970,3970,3970,0
|
|
20230725,104300,13553645,3970,3970,3970,3970,10
|
|
20230725,104200,13513945,3960,3960,3960,3960,0
|
|
20230725,104100,13513945,3960,3960,3960,3960,0
|
|
20230725,104000,13513945,3960,3960,3960,3960,0
|
|
20230725,103900,13513945,3960,3960,3960,3960,0
|
|
20230725,103800,13513945,3960,3960,3960,3960,0
|
|
20230725,103700,13513945,3960,3960,3960,3960,0
|
|
20230725,103600,13513945,3960,3960,3960,3960,0
|
|
20230725,103500,13513945,3960,3960,3960,3960,0
|
|
20230725,103400,13513945,3960,3960,3960,3960,0
|
|
20230725,103300,13513945,3960,3960,3960,3960,0
|
|
20230725,103200,13513945,3960,3960,3960,3960,0
|
|
20230725,103100,13513945,3960,3960,3960,3960,0
|
|
20230725,103000,13513945,3960,3960,3960,3960,96
|
|
20230725,102900,13133785,3955,3955,3955,3955,0
|
|
20230725,102800,13133785,3955,3955,3955,3955,0
|
|
20230725,102700,13133785,3955,3955,3955,3955,0
|
|
20230725,102600,13133785,3955,3955,3955,3955,0
|
|
20230725,102500,13133785,3955,3955,3955,3955,0
|
|
20230725,102400,13133785,3955,3955,3955,3955,0
|
|
20230725,102300,13133785,3955,3955,3955,3955,0
|
|
20230725,102200,13133785,3955,3955,3955,3955,0
|
|
20230725,102100,13133785,3955,3955,3955,3955,575
|
|
20230725,102000,10859660,3960,3960,3960,3960,0
|
|
20230725,101900,10859660,3960,3960,3960,3960,497
|
|
20230725,101800,8891540,3960,3960,3960,3960,0
|
|
20230725,101700,8891540,3960,3960,3960,3960,0
|
|
20230725,101600,8891540,3960,3960,3960,3960,144
|
|
20230725,101500,8321300,3970,3970,3970,3970,0
|
|
20230725,101400,8321300,3970,3970,3970,3970,0
|
|
20230725,101300,8321300,3970,3970,3970,3970,0
|
|
20230725,101200,8321300,3970,3970,3970,3970,12
|
|
20230725,101100,8273660,3970,3970,3970,3970,2
|
|
20230725,101000,8265720,3960,3960,3960,3960,0
|
|
20230725,100900,8265720,3960,3960,3960,3960,0
|
|
20230725,100800,8265720,3960,3960,3960,3960,51
|
|
20230725,100700,8063760,3960,3960,3960,3960,27
|
|
20230725,100600,7956840,3970,3970,3970,3970,0
|
|
20230725,100500,7956840,3970,3970,3970,3970,0
|
|
20230725,100400,7956840,3970,3970,3970,3970,0
|
|
20230725,100300,7956840,3970,3970,3970,3970,0
|
|
20230725,100200,7956840,3970,3970,3970,3970,0
|
|
20230725,100100,7956840,3970,3970,3970,3970,2
|
|
20230725,100000,7948900,3960,3960,3960,3960,233
|
|
20230725,095900,7026220,3960,3960,3960,3960,0
|
|
20230725,095800,7026220,3960,3960,3960,3960,0
|
|
20230725,095700,7026220,3960,3960,3960,3960,0
|
|
20230725,095600,7026220,3960,3960,3960,3960,3
|
|
20230725,095500,7014340,3955,3955,3955,3955,0
|
|
20230725,095400,7014340,3955,3955,3955,3955,0
|
|
20230725,095300,7014340,3955,3955,3955,3955,0
|
|
20230725,095200,7014340,3955,3955,3955,3955,50
|
|
20230725,095100,6816590,3955,3955,3955,3955,0
|
|
20230725,095000,6816590,3955,3955,3955,3955,0
|
|
20230725,094900,6816590,3955,3955,3955,3955,0
|
|
20230725,094800,6816590,3955,3955,3955,3955,0
|
|
20230725,094700,6816590,3955,3955,3955,3955,0
|
|
20230725,094600,6816590,3955,3955,3955,3955,0
|
|
20230725,094500,6816590,3955,3955,3955,3955,200
|
|
20230725,094400,6025590,3955,3955,3955,3955,20
|
|
20230725,094300,5946490,3955,3955,3955,3955,0
|
|
20230725,094200,5946490,3955,3955,3955,3955,100
|
|
20230725,094100,5550990,3960,3960,3960,3960,350
|
|
20230725,094000,4164990,3970,3970,3970,3970,0
|
|
20230725,093900,4164990,3970,3970,3970,3970,0
|
|
20230725,093800,4164990,3970,3970,3970,3970,7
|
|
20230725,093700,4137200,3970,3970,3970,3970,0
|
|
20230725,093600,4137200,3970,3970,3970,3970,0
|
|
20230725,093500,4137200,3970,3970,3970,3970,0
|
|
20230725,093400,4137200,3970,3970,3970,3970,6
|
|
20230725,093300,4113380,3965,3965,3965,3965,81
|
|
20230725,093200,3792215,3970,3970,3970,3970,0
|
|
20230725,093100,3792215,3970,3970,3970,3970,10
|
|
20230725,093000,3752515,3960,3960,3960,3960,0
|
|
20230725,092900,3752515,3960,3960,3960,3960,0
|
|
20230725,092800,3752515,3960,3960,3960,3960,0
|
|
20230725,092700,3752515,3960,3960,3960,3960,0
|
|
20230725,092600,3752515,3960,3960,3960,3960,0
|
|
20230725,092500,3752515,3960,3960,3960,3960,0
|
|
20230725,092400,3752515,3960,3965,3965,3960,200
|
|
20230725,092300,2960395,3970,3965,3970,3965,65
|
|
20230725,092200,2702620,3970,3970,3970,3970,0
|
|
20230725,092100,2702620,3970,3970,3970,3970,0
|
|
20230725,092000,2702620,3970,3970,3970,3970,0
|
|
20230725,091900,2702620,3970,3970,3970,3970,0
|
|
20230725,091800,2702620,3970,3970,3970,3970,0
|
|
20230725,091700,2702620,3970,3970,3970,3970,69
|
|
20230725,091600,2428690,3965,3970,3970,3965,30
|
|
20230725,091500,2309640,3965,3965,3965,3965,11
|
|
20230725,091400,2266025,3965,3965,3965,3965,0
|
|
20230725,091300,2266025,3965,3965,3965,3965,0
|
|
20230725,091200,2266025,3965,3965,3965,3965,0
|
|
20230725,091100,2266025,3965,3965,3965,3965,0
|
|
20230725,091000,2266025,3965,3965,3965,3965,0
|
|
20230725,090900,2266025,3965,3965,3965,3965,100
|
|
20230725,090800,1869525,3960,3960,3960,3960,0
|
|
20230725,090700,1869525,3960,3960,3960,3960,5
|
|
20230725,090600,1849725,3990,3965,3990,3960,73
|
|
20230725,090500,1560530,3965,3970,3970,3965,25
|
|
20230725,090400,1461295,3975,3975,3975,3975,120
|
|
20230725,090300,984295,4005,4005,4005,4005,5
|
|
20230725,090200,964270,3980,3980,3980,3980,0
|
|
20230725,090100,964270,3980,3980,3980,3980,0
|
|
20230725,090000,964270,3980,3960,3980,3960,243
|