634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193100,262615880,3360,3360,3360,3360,1500
|
|
20230725,193000,262615880,3360,3360,3360,3360,0
|
|
20230725,192900,262615880,3360,3360,3360,3360,0
|
|
20230725,192800,262615880,3360,3360,3360,3360,0
|
|
20230725,192700,262615880,3360,3360,3360,3360,0
|
|
20230725,192600,262615880,3360,3360,3360,3360,0
|
|
20230725,192500,262615880,3360,3360,3360,3360,0
|
|
20230725,192400,262615880,3360,3360,3360,3360,0
|
|
20230725,192300,262615880,3360,3360,3360,3360,0
|
|
20230725,192200,262615880,3360,3360,3360,3360,0
|
|
20230725,192100,262615880,3360,3360,3360,3360,0
|
|
20230725,192000,262615880,3360,3360,3360,3360,0
|
|
20230725,191900,262615880,3360,3360,3360,3360,0
|
|
20230725,191800,262615880,3360,3360,3360,3360,0
|
|
20230725,191700,262615880,3360,3360,3360,3360,0
|
|
20230725,191600,262615880,3360,3360,3360,3360,0
|
|
20230725,191500,262615880,3360,3360,3360,3360,0
|
|
20230725,191400,262615880,3360,3360,3360,3360,0
|
|
20230725,191300,262615880,3360,3360,3360,3360,0
|
|
20230725,191200,262615880,3360,3360,3360,3360,0
|
|
20230725,191100,262615880,3360,3360,3360,3360,0
|
|
20230725,191000,262615880,3360,3360,3360,3360,0
|
|
20230725,190900,262615880,3360,3360,3360,3360,0
|
|
20230725,190800,262615880,3360,3360,3360,3360,0
|
|
20230725,190700,262615880,3360,3360,3360,3360,0
|
|
20230725,190600,262615880,3360,3360,3360,3360,0
|
|
20230725,190500,262615880,3360,3360,3360,3360,0
|
|
20230725,190400,262615880,3360,3360,3360,3360,0
|
|
20230725,190300,262615880,3360,3360,3360,3360,0
|
|
20230725,190200,262615880,3360,3360,3360,3360,0
|
|
20230725,190100,262615880,3360,3360,3360,3360,1500
|
|
20230725,190000,262615880,3360,3360,3360,3360,0
|
|
20230725,185900,262615880,3360,3360,3360,3360,0
|
|
20230725,185800,262615880,3360,3360,3360,3360,0
|
|
20230725,185700,262615880,3360,3360,3360,3360,0
|
|
20230725,185600,262615880,3360,3360,3360,3360,0
|
|
20230725,185500,262615880,3360,3360,3360,3360,0
|
|
20230725,185400,262615880,3360,3360,3360,3360,0
|
|
20230725,185300,262615880,3360,3360,3360,3360,0
|
|
20230725,185200,262615880,3360,3360,3360,3360,0
|
|
20230725,185100,262615880,3360,3360,3360,3360,0
|
|
20230725,185000,262615880,3360,3360,3360,3360,0
|
|
20230725,184900,262615880,3360,3360,3360,3360,0
|
|
20230725,184800,262615880,3360,3360,3360,3360,0
|
|
20230725,184700,262615880,3360,3360,3360,3360,0
|
|
20230725,184600,262615880,3360,3360,3360,3360,0
|
|
20230725,184500,262615880,3360,3360,3360,3360,0
|
|
20230725,184400,262615880,3360,3360,3360,3360,0
|
|
20230725,184300,262615880,3360,3360,3360,3360,0
|
|
20230725,184200,262615880,3360,3360,3360,3360,0
|
|
20230725,184100,262615880,3360,3360,3360,3360,0
|
|
20230725,184000,262615880,3360,3360,3360,3360,0
|
|
20230725,183900,262615880,3360,3360,3360,3360,0
|
|
20230725,183800,262615880,3360,3360,3360,3360,0
|
|
20230725,183700,262615880,3360,3360,3360,3360,0
|
|
20230725,183600,262615880,3360,3360,3360,3360,0
|
|
20230725,183500,262615880,3360,3360,3360,3360,0
|
|
20230725,183400,262615880,3360,3360,3360,3360,0
|
|
20230725,183300,262615880,3360,3360,3360,3360,0
|
|
20230725,183200,262615880,3360,3360,3360,3360,0
|
|
20230725,183100,262615880,3360,3360,3360,3360,1500
|
|
20230725,183000,262615880,3360,3360,3360,3360,0
|
|
20230725,182900,262615880,3360,3360,3360,3360,0
|
|
20230725,182800,262615880,3360,3360,3360,3360,0
|
|
20230725,182700,262615880,3360,3360,3360,3360,0
|
|
20230725,182600,262615880,3360,3360,3360,3360,0
|
|
20230725,182500,262615880,3360,3360,3360,3360,0
|
|
20230725,182400,262615880,3360,3360,3360,3360,0
|
|
20230725,182300,262615880,3360,3360,3360,3360,0
|
|
20230725,182200,262615880,3360,3360,3360,3360,0
|
|
20230725,182100,262615880,3360,3360,3360,3360,0
|
|
20230725,182000,262615880,3360,3360,3360,3360,0
|
|
20230725,181900,262615880,3360,3360,3360,3360,0
|
|
20230725,181800,262615880,3360,3360,3360,3360,0
|
|
20230725,181700,262615880,3360,3360,3360,3360,0
|
|
20230725,181600,262615880,3360,3360,3360,3360,0
|
|
20230725,181500,262615880,3360,3360,3360,3360,0
|
|
20230725,181400,262615880,3360,3360,3360,3360,0
|
|
20230725,181300,262615880,3360,3360,3360,3360,0
|
|
20230725,181200,262615880,3360,3360,3360,3360,0
|
|
20230725,181100,262615880,3360,3360,3360,3360,0
|
|
20230725,181000,262615880,3360,3360,3360,3360,0
|
|
20230725,180900,262615880,3360,3360,3360,3360,0
|
|
20230725,180800,262615880,3360,3360,3360,3360,0
|
|
20230725,180700,262615880,3360,3360,3360,3360,0
|
|
20230725,180600,262615880,3360,3360,3360,3360,0
|
|
20230725,180500,262615880,3360,3360,3360,3360,0
|
|
20230725,180400,262615880,3360,3360,3360,3360,0
|
|
20230725,180300,262615880,3360,3360,3360,3360,0
|
|
20230725,180200,262615880,3360,3360,3360,3360,0
|
|
20230725,180100,262615880,3360,3360,3360,3360,1500
|
|
20230725,180000,262615880,3360,3360,3360,3360,0
|
|
20230725,175900,262615880,3360,3360,3360,3360,0
|
|
20230725,175800,262615880,3360,3360,3360,3360,0
|
|
20230725,175700,262615880,3360,3360,3360,3360,0
|
|
20230725,175600,262615880,3360,3360,3360,3360,0
|
|
20230725,175500,262615880,3360,3360,3360,3360,0
|
|
20230725,175400,262615880,3360,3360,3360,3360,0
|
|
20230725,175300,262615880,3360,3360,3360,3360,0
|
|
20230725,175200,262615880,3360,3360,3360,3360,0
|
|
20230725,175100,262615880,3360,3360,3360,3360,0
|
|
20230725,175000,262615880,3360,3360,3360,3360,0
|
|
20230725,174900,262615880,3360,3360,3360,3360,0
|
|
20230725,174800,262615880,3360,3360,3360,3360,0
|
|
20230725,174700,262615880,3360,3360,3360,3360,0
|
|
20230725,174600,262615880,3360,3360,3360,3360,0
|
|
20230725,174500,262615880,3360,3360,3360,3360,0
|
|
20230725,174400,262615880,3360,3360,3360,3360,0
|
|
20230725,174300,262615880,3360,3360,3360,3360,0
|
|
20230725,174200,262615880,3360,3360,3360,3360,0
|
|
20230725,174100,262615880,3360,3360,3360,3360,0
|
|
20230725,174000,262615880,3360,3360,3360,3360,0
|
|
20230725,173900,262615880,3360,3360,3360,3360,0
|
|
20230725,173800,262615880,3360,3360,3360,3360,0
|
|
20230725,173700,262615880,3360,3360,3360,3360,0
|
|
20230725,173600,262615880,3360,3360,3360,3360,0
|
|
20230725,173500,262615880,3360,3360,3360,3360,0
|
|
20230725,173400,262615880,3360,3360,3360,3360,0
|
|
20230725,173300,262615880,3360,3360,3360,3360,0
|
|
20230725,173200,262615880,3360,3360,3360,3360,0
|
|
20230725,173100,262615880,3360,3360,3360,3360,1500
|
|
20230725,173000,262615880,3360,3360,3360,3360,0
|
|
20230725,172900,262615880,3360,3360,3360,3360,0
|
|
20230725,172800,262615880,3360,3360,3360,3360,0
|
|
20230725,172700,262615880,3360,3360,3360,3360,0
|
|
20230725,172600,262615880,3360,3360,3360,3360,0
|
|
20230725,172500,262615880,3360,3360,3360,3360,0
|
|
20230725,172400,262615880,3360,3360,3360,3360,0
|
|
20230725,172300,262615880,3360,3360,3360,3360,0
|
|
20230725,172200,262615880,3360,3360,3360,3360,0
|
|
20230725,172100,262615880,3360,3360,3360,3360,0
|
|
20230725,172000,262615880,3360,3360,3360,3360,0
|
|
20230725,171900,262615880,3360,3360,3360,3360,0
|
|
20230725,171800,262615880,3360,3360,3360,3360,0
|
|
20230725,171700,262615880,3360,3360,3360,3360,0
|
|
20230725,171600,262615880,3360,3360,3360,3360,0
|
|
20230725,171500,262615880,3360,3360,3360,3360,0
|
|
20230725,171400,262615880,3360,3360,3360,3360,0
|
|
20230725,171300,262615880,3360,3360,3360,3360,0
|
|
20230725,171200,262615880,3360,3360,3360,3360,0
|
|
20230725,171100,262615880,3360,3360,3360,3360,0
|
|
20230725,171000,262615880,3360,3360,3360,3360,0
|
|
20230725,170900,262615880,3360,3360,3360,3360,0
|
|
20230725,170800,262615880,3360,3360,3360,3360,0
|
|
20230725,170700,262615880,3360,3360,3360,3360,0
|
|
20230725,170600,262615880,3360,3360,3360,3360,0
|
|
20230725,170500,262615880,3360,3360,3360,3360,0
|
|
20230725,170400,262615880,3360,3360,3360,3360,0
|
|
20230725,170300,262615880,3360,3360,3360,3360,0
|
|
20230725,170200,262615880,3360,3360,3360,3360,0
|
|
20230725,170100,262615880,3360,3360,3360,3360,1500
|
|
20230725,170000,262615880,3360,3360,3360,3360,0
|
|
20230725,165900,262615880,3360,3360,3360,3360,0
|
|
20230725,165800,262615880,3360,3360,3360,3360,0
|
|
20230725,165700,262615880,3360,3360,3360,3360,0
|
|
20230725,165600,262615880,3360,3360,3360,3360,0
|
|
20230725,165500,262615880,3360,3360,3360,3360,0
|
|
20230725,165400,262615880,3360,3360,3360,3360,0
|
|
20230725,165300,262615880,3360,3360,3360,3360,0
|
|
20230725,165200,262615880,3360,3360,3360,3360,0
|
|
20230725,165100,262615880,3360,3360,3360,3360,0
|
|
20230725,165000,262615880,3360,3360,3360,3360,0
|
|
20230725,164900,262615880,3360,3360,3360,3360,0
|
|
20230725,164800,262615880,3360,3360,3360,3360,0
|
|
20230725,164700,262615880,3360,3360,3360,3360,0
|
|
20230725,164600,262615880,3360,3360,3360,3360,0
|
|
20230725,164500,262615880,3360,3360,3360,3360,0
|
|
20230725,164400,262615880,3360,3360,3360,3360,0
|
|
20230725,164300,262615880,3360,3360,3360,3360,0
|
|
20230725,164200,262615880,3360,3360,3360,3360,0
|
|
20230725,164100,262615880,3360,3360,3360,3360,0
|
|
20230725,164000,262615880,3360,3360,3360,3360,0
|
|
20230725,163900,262615880,3360,3360,3360,3360,0
|
|
20230725,163800,262615880,3360,3360,3360,3360,0
|
|
20230725,163700,262615880,3360,3360,3360,3360,0
|
|
20230725,163600,262615880,3360,3360,3360,3360,0
|
|
20230725,163500,262615880,3360,3360,3360,3360,0
|
|
20230725,163400,262615880,3360,3360,3360,3360,0
|
|
20230725,163300,262615880,3360,3360,3360,3360,0
|
|
20230725,163200,262615880,3360,3360,3360,3360,0
|
|
20230725,163100,262615880,3360,3360,3360,3360,1500
|
|
20230725,163000,262615880,3360,3360,3360,3360,0
|
|
20230725,162900,262615880,3360,3360,3360,3360,0
|
|
20230725,162800,262615880,3360,3360,3360,3360,0
|
|
20230725,162700,262615880,3360,3360,3360,3360,0
|
|
20230725,162600,262615880,3360,3360,3360,3360,0
|
|
20230725,162500,262615880,3360,3360,3360,3360,0
|
|
20230725,162400,262615880,3360,3360,3360,3360,0
|
|
20230725,162300,262615880,3360,3360,3360,3360,0
|
|
20230725,162200,262615880,3360,3360,3360,3360,0
|
|
20230725,162100,262615880,3360,3360,3360,3360,0
|
|
20230725,162000,262615880,3360,3360,3360,3360,0
|
|
20230725,161900,262615880,3360,3360,3360,3360,0
|
|
20230725,161800,262615880,3360,3360,3360,3360,0
|
|
20230725,161700,262615880,3360,3360,3360,3360,0
|
|
20230725,161600,262615880,3360,3360,3360,3360,0
|
|
20230725,161500,262615880,3360,3360,3360,3360,0
|
|
20230725,161400,262615880,3360,3360,3360,3360,0
|
|
20230725,161300,262615880,3360,3360,3360,3360,0
|
|
20230725,161200,262615880,3360,3360,3360,3360,0
|
|
20230725,161100,262615880,3360,3360,3360,3360,0
|
|
20230725,161000,262615880,3360,3360,3360,3360,0
|
|
20230725,160900,262615880,3360,3360,3360,3360,0
|
|
20230725,160800,262615880,3360,3360,3360,3360,0
|
|
20230725,160700,262615880,3360,3360,3360,3360,0
|
|
20230725,160600,262615880,3360,3360,3360,3360,0
|
|
20230725,160500,262615880,3360,3360,3360,3360,0
|
|
20230725,160400,262615880,3360,3360,3360,3360,0
|
|
20230725,160300,262615880,3360,3360,3360,3360,0
|
|
20230725,160200,262615880,3360,3360,3360,3360,0
|
|
20230725,160100,262615880,3360,3360,3360,3360,1500
|
|
20230725,160000,262615880,3360,3360,3360,3360,0
|
|
20230725,155900,262615880,3360,3360,3360,3360,0
|
|
20230725,155800,262615880,3360,3360,3360,3360,0
|
|
20230725,155700,262615880,3360,3360,3360,3360,0
|
|
20230725,155600,262615880,3360,3360,3360,3360,0
|
|
20230725,155500,262615880,3360,3360,3360,3360,0
|
|
20230725,155400,262615880,3360,3360,3360,3360,0
|
|
20230725,155300,262615880,3360,3360,3360,3360,0
|
|
20230725,155200,262615880,3360,3360,3360,3360,0
|
|
20230725,155100,262615880,3360,3360,3360,3360,0
|
|
20230725,155000,262615880,3360,3360,3360,3360,0
|
|
20230725,154900,262615880,3360,3360,3360,3360,0
|
|
20230725,154800,262615880,3360,3360,3360,3360,0
|
|
20230725,154700,262615880,3360,3360,3360,3360,0
|
|
20230725,154600,262615880,3360,3360,3360,3360,0
|
|
20230725,154500,262615880,3360,3360,3360,3360,0
|
|
20230725,154400,262615880,3360,3360,3360,3360,0
|
|
20230725,154300,262615880,3360,3360,3360,3360,0
|
|
20230725,154200,262615880,3360,3360,3360,3360,0
|
|
20230725,154100,262615880,3360,3360,3360,3360,0
|
|
20230725,154000,262615880,3360,3360,3360,3360,0
|
|
20230725,153900,262615880,3360,3360,3360,3360,0
|
|
20230725,153800,262615880,3360,3360,3360,3360,0
|
|
20230725,153700,262615880,3360,3360,3360,3360,0
|
|
20230725,153600,262615880,3360,3360,3360,3360,0
|
|
20230725,153500,262615880,3360,3360,3360,3360,0
|
|
20230725,153400,262615880,3360,3360,3360,3360,0
|
|
20230725,153300,262615880,3360,3360,3360,3360,0
|
|
20230725,153200,262615880,3360,3360,3360,3360,0
|
|
20230725,153100,262615880,3360,3360,3360,3360,1500
|
|
20230725,153000,262615880,3360,3360,3360,3360,1500
|
|
20230725,152900,257575880,3415,3415,3415,3415,0
|
|
20230725,152800,257575880,3415,3415,3415,3415,0
|
|
20230725,152700,257575880,3415,3415,3415,3415,0
|
|
20230725,152600,257575880,3415,3415,3415,3415,0
|
|
20230725,152500,257575880,3415,3415,3415,3415,0
|
|
20230725,152400,257575880,3415,3415,3415,3415,0
|
|
20230725,152300,257575880,3415,3415,3415,3415,0
|
|
20230725,152200,257575880,3415,3415,3415,3415,0
|
|
20230725,152100,257575880,3415,3415,3415,3415,0
|
|
20230725,152000,257575880,3415,3415,3415,3415,0
|
|
20230725,151900,257575880,3415,3385,3415,3385,300
|
|
20230725,151800,256558180,3375,3375,3375,3375,307
|
|
20230725,151700,255522055,3375,3375,3375,3375,140
|
|
20230725,151600,255049555,3375,3375,3375,3375,52
|
|
20230725,151500,254874055,3375,3380,3380,3375,1618
|
|
20230725,151400,249412120,3385,3385,3385,3380,32
|
|
20230725,151300,249303860,3380,3380,3380,3380,12
|
|
20230725,151200,249263300,3380,3380,3380,3375,2012
|
|
20230725,151100,242471860,3380,3380,3380,3380,12
|
|
20230725,151000,242431300,3380,3380,3380,3380,26
|
|
20230725,150900,242343420,3385,3385,3385,3380,6
|
|
20230725,150800,242323120,3380,3385,3385,3380,2318
|
|
20230725,150700,234488110,3395,3385,3395,3385,308
|
|
20230725,150600,233445510,3380,3395,3395,3380,1165
|
|
20230725,150500,229502760,3385,3390,3390,3385,4204
|
|
20230725,150400,215268105,3395,3395,3395,3395,0
|
|
20230725,150300,215268105,3395,3390,3395,3390,61
|
|
20230725,150200,215061065,3400,3400,3400,3400,0
|
|
20230725,150100,215061065,3400,3400,3400,3400,120
|
|
20230725,150000,214653065,3400,3400,3400,3390,233
|
|
20230725,145900,213861005,3400,3400,3400,3400,30
|
|
20230725,145800,213759005,3400,3400,3400,3400,90
|
|
20230725,145700,213453005,3400,3400,3400,3400,759
|
|
20230725,145600,210872405,3400,3400,3400,3400,0
|
|
20230725,145500,210872405,3400,3390,3400,3390,201
|
|
20230725,145400,210189015,3390,3390,3390,3390,0
|
|
20230725,145300,210189015,3390,3395,3395,3390,2176
|
|
20230725,145200,202809875,3400,3400,3400,3400,0
|
|
20230725,145100,202809875,3400,3400,3400,3400,205
|
|
20230725,145000,202112875,3400,3400,3400,3400,0
|
|
20230725,144900,202112875,3400,3400,3400,3400,8
|
|
20230725,144800,202085675,3400,3390,3400,3390,12
|
|
20230725,144700,202044975,3390,3390,3390,3390,15
|
|
20230725,144600,201994125,3395,3395,3395,3395,0
|
|
20230725,144500,201994125,3395,3395,3395,3395,287
|
|
20230725,144400,201019760,3395,3395,3395,3395,0
|
|
20230725,144300,201019760,3395,3395,3395,3395,0
|
|
20230725,144200,201019760,3395,3395,3395,3395,0
|
|
20230725,144100,201019760,3395,3395,3395,3395,0
|
|
20230725,144000,201019760,3395,3395,3395,3395,0
|
|
20230725,143900,201019760,3395,3395,3395,3395,0
|
|
20230725,143800,201019760,3395,3395,3395,3395,0
|
|
20230725,143700,201019760,3395,3395,3395,3395,0
|
|
20230725,143600,201019760,3395,3395,3395,3395,0
|
|
20230725,143500,201019760,3395,3395,3395,3395,0
|
|
20230725,143400,201019760,3395,3395,3395,3395,507
|
|
20230725,143300,199298495,3395,3395,3395,3395,0
|
|
20230725,143200,199298495,3395,3395,3395,3395,0
|
|
20230725,143100,199298495,3395,3395,3395,3395,299
|
|
20230725,143000,198283390,3395,3395,3395,3395,0
|
|
20230725,142900,198283390,3395,3395,3395,3395,0
|
|
20230725,142800,198283390,3395,3395,3395,3395,0
|
|
20230725,142700,198283390,3395,3395,3395,3395,250
|
|
20230725,142600,197434640,3395,3395,3395,3395,158
|
|
20230725,142500,196898230,3395,3395,3395,3395,190
|
|
20230725,142400,196253180,3395,3395,3395,3395,1
|
|
20230725,142300,196249785,3395,3395,3395,3395,0
|
|
20230725,142200,196249785,3395,3395,3395,3395,0
|
|
20230725,142100,196249785,3395,3395,3395,3395,30
|
|
20230725,142000,196147935,3410,3410,3410,3410,0
|
|
20230725,141900,196147935,3410,3410,3410,3410,1
|
|
20230725,141800,196144525,3410,3410,3410,3410,0
|
|
20230725,141700,196144525,3410,3410,3410,3410,0
|
|
20230725,141600,196144525,3410,3410,3410,3410,0
|
|
20230725,141500,196144525,3410,3410,3410,3410,1
|
|
20230725,141400,196141115,3395,3395,3395,3395,0
|
|
20230725,141300,196141115,3395,3400,3400,3395,99
|
|
20230725,141200,195805005,3400,3400,3400,3400,0
|
|
20230725,141100,195805005,3400,3395,3400,3395,1054
|
|
20230725,141000,192221455,3400,3400,3400,3400,500
|
|
20230725,140900,190521455,3400,3400,3400,3400,0
|
|
20230725,140800,190521455,3400,3400,3400,3400,344
|
|
20230725,140700,189351855,3400,3400,3400,3400,79
|
|
20230725,140600,189083255,3395,3395,3395,3395,11
|
|
20230725,140500,189045910,3395,3395,3395,3395,511
|
|
20230725,140400,187311065,3400,3400,3400,3400,0
|
|
20230725,140300,187311065,3400,3400,3400,3400,6
|
|
20230725,140200,187290665,3400,3400,3400,3400,1017
|
|
20230725,140100,183832865,3400,3400,3400,3400,0
|
|
20230725,140000,183832865,3400,3400,3400,3400,0
|
|
20230725,135900,183832865,3400,3405,3405,3400,1000
|
|
20230725,135800,180432790,3405,3405,3405,3405,0
|
|
20230725,135700,180432790,3405,3405,3405,3405,0
|
|
20230725,135600,180432790,3405,3405,3405,3405,0
|
|
20230725,135500,180432790,3405,3410,3410,3405,187
|
|
20230725,135400,179795320,3415,3415,3415,3415,0
|
|
20230725,135300,179795320,3415,3415,3415,3415,0
|
|
20230725,135200,179795320,3415,3415,3415,3415,0
|
|
20230725,135100,179795320,3415,3415,3415,3415,0
|
|
20230725,135000,179795320,3415,3415,3415,3415,2
|
|
20230725,134900,179788490,3405,3405,3405,3405,0
|
|
20230725,134800,179788490,3405,3405,3405,3405,0
|
|
20230725,134700,179788490,3405,3405,3405,3405,0
|
|
20230725,134600,179788490,3405,3405,3405,3405,334
|
|
20230725,134500,178651220,3415,3415,3415,3415,1
|
|
20230725,134400,178647805,3415,3415,3415,3415,0
|
|
20230725,134300,178647805,3415,3415,3415,3415,0
|
|
20230725,134200,178647805,3415,3410,3415,3410,13
|
|
20230725,134100,178603465,3415,3415,3415,3415,0
|
|
20230725,134000,178603465,3415,3415,3415,3415,0
|
|
20230725,133900,178603465,3415,3415,3415,3415,0
|
|
20230725,133800,178603465,3415,3415,3415,3415,11
|
|
20230725,133700,178565900,3405,3405,3405,3405,702
|
|
20230725,133600,176175590,3405,3405,3405,3405,1
|
|
20230725,133500,176172185,3405,3405,3405,3405,0
|
|
20230725,133400,176172185,3405,3405,3405,3405,0
|
|
20230725,133300,176172185,3405,3405,3405,3405,65
|
|
20230725,133200,175950860,3400,3400,3400,3400,0
|
|
20230725,133100,175950860,3400,3400,3400,3400,0
|
|
20230725,133000,175950860,3400,3400,3400,3400,720
|
|
20230725,132900,173502860,3405,3400,3405,3400,4013
|
|
20230725,132800,159838660,3400,3405,3405,3400,1374
|
|
20230725,132700,155162560,3405,3405,3405,3405,0
|
|
20230725,132600,155162560,3405,3405,3405,3405,0
|
|
20230725,132500,155162560,3405,3405,3405,3405,11
|
|
20230725,132400,155125105,3405,3405,3405,3405,302
|
|
20230725,132300,154096795,3410,3415,3415,3410,2263
|
|
20230725,132200,146379715,3415,3415,3415,3415,0
|
|
20230725,132100,146379715,3415,3415,3415,3415,0
|
|
20230725,132000,146379715,3415,3415,3415,3415,0
|
|
20230725,131900,146379715,3415,3415,3415,3415,0
|
|
20230725,131800,146379715,3415,3415,3415,3415,0
|
|
20230725,131700,146379715,3415,3415,3415,3415,0
|
|
20230725,131600,146379715,3415,3415,3415,3415,0
|
|
20230725,131500,146379715,3415,3415,3415,3415,0
|
|
20230725,131400,146379715,3415,3415,3415,3415,0
|
|
20230725,131300,146379715,3415,3415,3415,3415,0
|
|
20230725,131200,146379715,3415,3415,3415,3415,0
|
|
20230725,131100,146379715,3415,3415,3415,3415,645
|
|
20230725,131000,144177040,3415,3415,3415,3415,565
|
|
20230725,130900,142247565,3420,3420,3420,3420,1924
|
|
20230725,130800,135667485,3420,3420,3420,3420,0
|
|
20230725,130700,135667485,3420,3420,3420,3420,0
|
|
20230725,130600,135667485,3420,3420,3420,3420,0
|
|
20230725,130500,135667485,3420,3420,3420,3420,0
|
|
20230725,130400,135667485,3420,3420,3420,3420,0
|
|
20230725,130300,135667485,3420,3420,3420,3420,0
|
|
20230725,130200,135667485,3420,3420,3420,3420,353
|
|
20230725,130100,134460225,3420,3420,3420,3420,0
|
|
20230725,130000,134460225,3420,3420,3420,3420,0
|
|
20230725,125900,134460225,3420,3420,3420,3420,0
|
|
20230725,125800,134460225,3420,3420,3420,3420,0
|
|
20230725,125700,134460225,3420,3420,3420,3420,0
|
|
20230725,125600,134460225,3420,3420,3420,3420,0
|
|
20230725,125500,134460225,3420,3420,3420,3420,0
|
|
20230725,125400,134460225,3420,3420,3420,3420,1389
|
|
20230725,125300,129709845,3420,3420,3420,3420,0
|
|
20230725,125200,129709845,3420,3420,3420,3420,0
|
|
20230725,125100,129709845,3420,3420,3420,3420,0
|
|
20230725,125000,129709845,3420,3420,3420,3420,0
|
|
20230725,124900,129709845,3420,3425,3425,3420,2836
|
|
20230725,124800,119998985,3425,3425,3425,3425,0
|
|
20230725,124700,119998985,3425,3425,3425,3425,0
|
|
20230725,124600,119998985,3425,3425,3425,3425,0
|
|
20230725,124500,119998985,3425,3425,3425,3425,0
|
|
20230725,124400,119998985,3425,3425,3425,3425,0
|
|
20230725,124300,119998985,3425,3425,3425,3425,87
|
|
20230725,124200,119701010,3425,3425,3425,3425,0
|
|
20230725,124100,119701010,3425,3425,3425,3425,140
|
|
20230725,124000,119221510,3430,3430,3430,3430,1
|
|
20230725,123900,119218080,3430,3430,3430,3430,0
|
|
20230725,123800,119218080,3430,3430,3430,3430,0
|
|
20230725,123700,119218080,3430,3430,3430,3430,0
|
|
20230725,123600,119218080,3430,3430,3430,3430,0
|
|
20230725,123500,119218080,3430,3430,3430,3430,0
|
|
20230725,123400,119218080,3430,3430,3430,3430,0
|
|
20230725,123300,119218080,3430,3430,3430,3430,604
|
|
20230725,123200,117146360,3435,3435,3435,3435,0
|
|
20230725,123100,117146360,3435,3435,3435,3435,0
|
|
20230725,123000,117146360,3435,3435,3435,3435,0
|
|
20230725,122900,117146360,3435,3435,3435,3435,20
|
|
20230725,122800,117077660,3430,3430,3430,3430,10
|
|
20230725,122700,117043360,3425,3425,3425,3425,0
|
|
20230725,122600,117043360,3425,3425,3425,3425,0
|
|
20230725,122500,117043360,3425,3425,3425,3425,0
|
|
20230725,122400,117043360,3425,3425,3425,3425,57
|
|
20230725,122300,116848135,3435,3435,3435,3435,1
|
|
20230725,122200,116844700,3435,3435,3435,3435,201
|
|
20230725,122100,116154265,3435,3435,3435,3435,0
|
|
20230725,122000,116154265,3435,3435,3435,3435,0
|
|
20230725,121900,116154265,3435,3435,3435,3435,2
|
|
20230725,121800,116147395,3435,3435,3435,3435,0
|
|
20230725,121700,116147395,3435,3435,3435,3435,0
|
|
20230725,121600,116147395,3435,3435,3435,3435,0
|
|
20230725,121500,116147395,3435,3435,3435,3435,0
|
|
20230725,121400,116147395,3435,3435,3435,3435,0
|
|
20230725,121300,116147395,3435,3435,3435,3435,0
|
|
20230725,121200,116147395,3435,3435,3435,3435,0
|
|
20230725,121100,116147395,3435,3435,3435,3435,1
|
|
20230725,121000,116143960,3425,3425,3425,3425,0
|
|
20230725,120900,116143960,3425,3425,3425,3425,0
|
|
20230725,120800,116143960,3425,3425,3425,3425,28
|
|
20230725,120700,116048060,3430,3430,3430,3430,0
|
|
20230725,120600,116048060,3430,3430,3430,3430,0
|
|
20230725,120500,116048060,3430,3430,3430,3430,0
|
|
20230725,120400,116048060,3430,3430,3430,3430,0
|
|
20230725,120300,116048060,3430,3430,3430,3430,0
|
|
20230725,120200,116048060,3430,3430,3430,3430,0
|
|
20230725,120100,116048060,3430,3430,3430,3430,0
|
|
20230725,120000,116048060,3430,3430,3430,3430,31
|
|
20230725,115900,115941730,3430,3430,3430,3430,64
|
|
20230725,115800,115722210,3430,3430,3430,3430,12
|
|
20230725,115700,115681050,3430,3430,3430,3430,220
|
|
20230725,115600,114926450,3430,3430,3430,3430,0
|
|
20230725,115500,114926450,3430,3430,3430,3430,66
|
|
20230725,115400,114700070,3435,3435,3435,3435,181
|
|
20230725,115300,114078335,3435,3435,3435,3435,0
|
|
20230725,115200,114078335,3435,3435,3435,3435,0
|
|
20230725,115100,114078335,3435,3435,3435,3435,0
|
|
20230725,115000,114078335,3435,3435,3435,3435,0
|
|
20230725,114900,114078335,3435,3435,3435,3435,0
|
|
20230725,114800,114078335,3435,3435,3435,3435,0
|
|
20230725,114700,114078335,3435,3435,3435,3435,0
|
|
20230725,114600,114078335,3435,3435,3435,3435,0
|
|
20230725,114500,114078335,3435,3435,3435,3435,0
|
|
20230725,114400,114078335,3435,3435,3435,3435,0
|
|
20230725,114300,114078335,3435,3435,3435,3435,0
|
|
20230725,114200,114078335,3435,3435,3435,3435,0
|
|
20230725,114100,114078335,3435,3435,3435,3435,0
|
|
20230725,114000,114078335,3435,3435,3435,3435,0
|
|
20230725,113900,114078335,3435,3435,3435,3435,0
|
|
20230725,113800,114078335,3435,3435,3435,3435,2
|
|
20230725,113700,114071465,3425,3425,3425,3425,0
|
|
20230725,113600,114071465,3425,3425,3425,3425,0
|
|
20230725,113500,114071465,3425,3425,3425,3425,0
|
|
20230725,113400,114071465,3425,3425,3425,3425,0
|
|
20230725,113300,114071465,3425,3425,3425,3425,0
|
|
20230725,113200,114071465,3425,3425,3425,3425,0
|
|
20230725,113100,114071465,3425,3425,3425,3425,0
|
|
20230725,113000,114071465,3425,3425,3425,3425,0
|
|
20230725,112900,114071465,3425,3425,3425,3425,0
|
|
20230725,112800,114071465,3425,3425,3425,3425,0
|
|
20230725,112700,114071465,3425,3425,3425,3425,0
|
|
20230725,112600,114071465,3425,3425,3425,3425,0
|
|
20230725,112500,114071465,3425,3425,3425,3425,0
|
|
20230725,112400,114071465,3425,3425,3425,3425,0
|
|
20230725,112300,114071465,3425,3430,3430,3425,100
|
|
20230725,112200,113728690,3430,3430,3430,3430,0
|
|
20230725,112100,113728690,3430,3430,3430,3430,0
|
|
20230725,112000,113728690,3430,3435,3435,3430,18
|
|
20230725,111900,113666905,3430,3430,3430,3430,0
|
|
20230725,111800,113666905,3430,3435,3435,3425,417
|
|
20230725,111700,112237275,3430,3430,3430,3430,1
|
|
20230725,111600,112233845,3430,3430,3430,3430,0
|
|
20230725,111500,112233845,3430,3430,3430,3430,586
|
|
20230725,111400,110223865,3430,3430,3430,3430,0
|
|
20230725,111300,110223865,3430,3430,3430,3430,0
|
|
20230725,111200,110223865,3430,3430,3430,3430,0
|
|
20230725,111100,110223865,3430,3430,3430,3430,30
|
|
20230725,111000,110120965,3435,3435,3435,3435,1
|
|
20230725,110900,110117530,3435,3435,3435,3435,0
|
|
20230725,110800,110117530,3435,3435,3435,3435,0
|
|
20230725,110700,110117530,3435,3430,3435,3430,229
|
|
20230725,110600,109332055,3430,3430,3430,3430,107
|
|
20230725,110500,108965045,3430,3430,3430,3430,799
|
|
20230725,110400,106224475,3430,3430,3430,3430,156
|
|
20230725,110300,105689395,3430,3430,3430,3430,0
|
|
20230725,110200,105689395,3430,3435,3435,3430,1498
|
|
20230725,110100,100545785,3435,3435,3435,3435,0
|
|
20230725,110000,100545785,3435,3435,3435,3435,380
|
|
20230725,105900,99240485,3440,3440,3440,3440,56
|
|
20230725,105800,99047845,3435,3435,3435,3435,20
|
|
20230725,105700,98979145,3440,3440,3440,3440,0
|
|
20230725,105600,98979145,3440,3440,3440,3440,0
|
|
20230725,105500,98979145,3440,3440,3440,3440,43
|
|
20230725,105400,98831225,3435,3440,3440,3435,434
|
|
20230725,105300,97340430,3440,3440,3440,3440,0
|
|
20230725,105200,97340430,3440,3440,3440,3440,1
|
|
20230725,105100,97336990,3450,3450,3450,3450,0
|
|
20230725,105000,97336990,3450,3450,3450,3450,0
|
|
20230725,104900,97336990,3450,3450,3450,3450,0
|
|
20230725,104800,97336990,3450,3450,3450,3450,0
|
|
20230725,104700,97336990,3450,3450,3450,3450,0
|
|
20230725,104600,97336990,3450,3450,3450,3450,1
|
|
20230725,104500,97333540,3450,3450,3450,3450,0
|
|
20230725,104400,97333540,3450,3450,3450,3450,0
|
|
20230725,104300,97333540,3450,3450,3450,3450,0
|
|
20230725,104200,97333540,3450,3450,3450,3450,0
|
|
20230725,104100,97333540,3450,3450,3450,3450,0
|
|
20230725,104000,97333540,3450,3450,3450,3450,0
|
|
20230725,103900,97333540,3450,3450,3450,3450,0
|
|
20230725,103800,97333540,3450,3450,3450,3450,0
|
|
20230725,103700,97333540,3450,3440,3450,3435,398
|
|
20230725,103600,95965495,3450,3450,3450,3450,1
|
|
20230725,103500,95962045,3440,3440,3440,3440,0
|
|
20230725,103400,95962045,3440,3440,3440,3440,0
|
|
20230725,103300,95962045,3440,3440,3440,3440,0
|
|
20230725,103200,95962045,3440,3440,3440,3440,0
|
|
20230725,103100,95962045,3440,3440,3440,3440,0
|
|
20230725,103000,95962045,3440,3440,3440,3440,3000
|
|
20230725,102900,85642045,3450,3450,3450,3450,0
|
|
20230725,102800,85642045,3450,3450,3450,3450,0
|
|
20230725,102700,85642045,3450,3450,3450,3450,0
|
|
20230725,102600,85642045,3450,3440,3450,3440,1251
|
|
20230725,102500,81338595,3440,3440,3440,3440,0
|
|
20230725,102400,81338595,3440,3445,3445,3440,260
|
|
20230725,102300,80444145,3445,3445,3445,3445,21
|
|
20230725,102200,80371800,3445,3445,3445,3445,0
|
|
20230725,102100,80371800,3445,3445,3445,3445,45
|
|
20230725,102000,80216775,3445,3445,3445,3445,40
|
|
20230725,101900,80078975,3440,3440,3440,3440,0
|
|
20230725,101800,80078975,3440,3440,3440,3440,0
|
|
20230725,101700,80078975,3440,3440,3440,3440,0
|
|
20230725,101600,80078975,3440,3440,3440,3440,0
|
|
20230725,101500,80078975,3440,3440,3440,3440,0
|
|
20230725,101400,80078975,3440,3440,3440,3440,533
|
|
20230725,101300,78245455,3445,3445,3445,3445,0
|
|
20230725,101200,78245455,3445,3445,3445,3445,0
|
|
20230725,101100,78245455,3445,3445,3445,3445,221
|
|
20230725,101000,77484110,3445,3445,3445,3445,0
|
|
20230725,100900,77484110,3445,3445,3445,3440,1668
|
|
20230725,100800,71737920,3445,3445,3445,3445,0
|
|
20230725,100700,71737920,3445,3445,3445,3445,140
|
|
20230725,100600,71255620,3450,3450,3450,3450,163
|
|
20230725,100500,70693270,3460,3460,3460,3460,0
|
|
20230725,100400,70693270,3460,3460,3460,3460,0
|
|
20230725,100300,70693270,3460,3460,3460,3460,4
|
|
20230725,100200,70679430,3450,3450,3450,3450,0
|
|
20230725,100100,70679430,3450,3450,3450,3450,0
|
|
20230725,100000,70679430,3450,3450,3450,3450,10
|
|
20230725,095900,70644930,3460,3460,3460,3460,0
|
|
20230725,095800,70644930,3460,3460,3460,3460,0
|
|
20230725,095700,70644930,3460,3460,3460,3460,1
|
|
20230725,095600,70641470,3460,3460,3460,3460,3
|
|
20230725,095500,70631090,3450,3450,3450,3450,0
|
|
20230725,095400,70631090,3450,3450,3450,3450,73
|
|
20230725,095300,70379240,3460,3460,3460,3460,0
|
|
20230725,095200,70379240,3460,3460,3460,3460,0
|
|
20230725,095100,70379240,3460,3460,3460,3460,1
|
|
20230725,095000,70375780,3460,3460,3460,3460,4
|
|
20230725,094900,70361940,3450,3450,3450,3450,0
|
|
20230725,094800,70361940,3450,3450,3450,3450,0
|
|
20230725,094700,70361940,3450,3450,3450,3450,0
|
|
20230725,094600,70361940,3450,3450,3450,3450,0
|
|
20230725,094500,70361940,3450,3450,3450,3450,10
|
|
20230725,094400,70327440,3460,3460,3460,3460,0
|
|
20230725,094300,70327440,3460,3460,3460,3450,45
|
|
20230725,094200,70171960,3450,3450,3450,3450,138
|
|
20230725,094100,69695860,3450,3450,3450,3450,125
|
|
20230725,094000,69264610,3460,3460,3460,3460,0
|
|
20230725,093900,69264610,3460,3460,3460,3460,0
|
|
20230725,093800,69264610,3460,3460,3460,3460,1
|
|
20230725,093700,69261150,3460,3460,3460,3460,0
|
|
20230725,093600,69261150,3460,3460,3460,3460,0
|
|
20230725,093500,69261150,3460,3460,3460,3460,0
|
|
20230725,093400,69261150,3460,3460,3460,3460,0
|
|
20230725,093300,69261150,3460,3460,3460,3460,4
|
|
20230725,093200,69247310,3460,3455,3460,3450,304
|
|
20230725,093100,68197135,3455,3455,3455,3455,150
|
|
20230725,093000,67678885,3455,3450,3455,3450,64
|
|
20230725,092900,67457940,3450,3450,3450,3450,3
|
|
20230725,092800,67447590,3445,3445,3445,3445,0
|
|
20230725,092700,67447590,3445,3445,3445,3445,0
|
|
20230725,092600,67447590,3445,3445,3445,3445,0
|
|
20230725,092500,67447590,3445,3445,3445,3445,0
|
|
20230725,092400,67447590,3445,3445,3445,3445,0
|
|
20230725,092300,67447590,3445,3445,3445,3445,0
|
|
20230725,092200,67447590,3445,3445,3445,3445,114
|
|
20230725,092100,67054860,3455,3455,3455,3455,0
|
|
20230725,092000,67054860,3455,3455,3455,3455,1
|
|
20230725,091900,67051405,3440,3440,3440,3440,718
|
|
20230725,091800,64581485,3440,3440,3440,3440,1
|
|
20230725,091700,64578045,3440,3440,3440,3440,0
|
|
20230725,091600,64578045,3440,3440,3440,3440,0
|
|
20230725,091500,64578045,3440,3440,3440,3440,3000
|
|
20230725,091400,54258045,3440,3440,3440,3440,10
|
|
20230725,091300,54223645,3440,3440,3440,3440,0
|
|
20230725,091200,54223645,3440,3440,3440,3440,0
|
|
20230725,091100,54223645,3440,3440,3440,3440,147
|
|
20230725,091000,53717965,3440,3450,3450,3440,1383
|
|
20230725,090900,48948175,3450,3450,3450,3450,149
|
|
20230725,090800,48434125,3450,3450,3450,3450,1972
|
|
20230725,090700,41630725,3450,3450,3450,3450,1
|
|
20230725,090600,41627275,3450,3450,3450,3450,0
|
|
20230725,090500,41627275,3450,3450,3450,3450,316
|
|
20230725,090400,40537075,3450,3450,3450,3450,88
|
|
20230725,090300,40233475,3455,3455,3455,3455,318
|
|
20230725,090200,39134785,3455,3455,3455,3455,0
|
|
20230725,090100,39134785,3455,3455,3455,3455,0
|
|
20230725,090000,39134785,3455,3455,3455,3455,11327
|