638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193500,84404080,2370,2370,2370,2370,1000
|
|
20230725,193400,84404080,2370,2370,2370,2370,0
|
|
20230725,193300,84404080,2370,2370,2370,2370,0
|
|
20230725,193200,84404080,2370,2370,2370,2370,0
|
|
20230725,193100,84404080,2370,2370,2370,2370,0
|
|
20230725,193000,84404080,2370,2370,2370,2370,0
|
|
20230725,192900,84404080,2370,2370,2370,2370,0
|
|
20230725,192800,84404080,2370,2370,2370,2370,0
|
|
20230725,192700,84404080,2370,2370,2370,2370,0
|
|
20230725,192600,84404080,2370,2370,2370,2370,0
|
|
20230725,192500,84404080,2370,2370,2370,2370,0
|
|
20230725,192400,84404080,2370,2370,2370,2370,0
|
|
20230725,192300,84404080,2370,2370,2370,2370,0
|
|
20230725,192200,84404080,2370,2370,2370,2370,0
|
|
20230725,192100,84404080,2370,2370,2370,2370,0
|
|
20230725,192000,84404080,2370,2370,2370,2370,0
|
|
20230725,191900,84404080,2370,2370,2370,2370,0
|
|
20230725,191800,84404080,2370,2370,2370,2370,0
|
|
20230725,191700,84404080,2370,2370,2370,2370,0
|
|
20230725,191600,84404080,2370,2370,2370,2370,0
|
|
20230725,191500,84404080,2370,2370,2370,2370,0
|
|
20230725,191400,84404080,2370,2370,2370,2370,0
|
|
20230725,191300,84404080,2370,2370,2370,2370,0
|
|
20230725,191200,84404080,2370,2370,2370,2370,0
|
|
20230725,191100,84404080,2370,2370,2370,2370,0
|
|
20230725,191000,84404080,2370,2370,2370,2370,0
|
|
20230725,190900,84404080,2370,2370,2370,2370,0
|
|
20230725,190800,84404080,2370,2370,2370,2370,0
|
|
20230725,190700,84404080,2370,2370,2370,2370,0
|
|
20230725,190600,84404080,2370,2370,2370,2370,0
|
|
20230725,190500,84404080,2370,2370,2370,2370,1000
|
|
20230725,190400,84404080,2370,2370,2370,2370,0
|
|
20230725,190300,84404080,2370,2370,2370,2370,0
|
|
20230725,190200,84404080,2370,2370,2370,2370,0
|
|
20230725,190100,84404080,2370,2370,2370,2370,0
|
|
20230725,190000,84404080,2370,2370,2370,2370,0
|
|
20230725,185900,84404080,2370,2370,2370,2370,0
|
|
20230725,185800,84404080,2370,2370,2370,2370,0
|
|
20230725,185700,84404080,2370,2370,2370,2370,0
|
|
20230725,185600,84404080,2370,2370,2370,2370,0
|
|
20230725,185500,84404080,2370,2370,2370,2370,0
|
|
20230725,185400,84404080,2370,2370,2370,2370,0
|
|
20230725,185300,84404080,2370,2370,2370,2370,0
|
|
20230725,185200,84404080,2370,2370,2370,2370,0
|
|
20230725,185100,84404080,2370,2370,2370,2370,0
|
|
20230725,185000,84404080,2370,2370,2370,2370,0
|
|
20230725,184900,84404080,2370,2370,2370,2370,0
|
|
20230725,184800,84404080,2370,2370,2370,2370,0
|
|
20230725,184700,84404080,2370,2370,2370,2370,0
|
|
20230725,184600,84404080,2370,2370,2370,2370,0
|
|
20230725,184500,84404080,2370,2370,2370,2370,0
|
|
20230725,184400,84404080,2370,2370,2370,2370,0
|
|
20230725,184300,84404080,2370,2370,2370,2370,0
|
|
20230725,184200,84404080,2370,2370,2370,2370,0
|
|
20230725,184100,84404080,2370,2370,2370,2370,0
|
|
20230725,184000,84404080,2370,2370,2370,2370,0
|
|
20230725,183900,84404080,2370,2370,2370,2370,0
|
|
20230725,183800,84404080,2370,2370,2370,2370,0
|
|
20230725,183700,84404080,2370,2370,2370,2370,0
|
|
20230725,183600,84404080,2370,2370,2370,2370,0
|
|
20230725,183500,84404080,2370,2370,2370,2370,1000
|
|
20230725,183400,84404080,2370,2370,2370,2370,0
|
|
20230725,183300,84404080,2370,2370,2370,2370,0
|
|
20230725,183200,84404080,2370,2370,2370,2370,0
|
|
20230725,183100,84404080,2370,2370,2370,2370,0
|
|
20230725,183000,84404080,2370,2370,2370,2370,0
|
|
20230725,182900,84404080,2370,2370,2370,2370,0
|
|
20230725,182800,84404080,2370,2370,2370,2370,0
|
|
20230725,182700,84404080,2370,2370,2370,2370,0
|
|
20230725,182600,84404080,2370,2370,2370,2370,0
|
|
20230725,182500,84404080,2370,2370,2370,2370,0
|
|
20230725,182400,84404080,2370,2370,2370,2370,0
|
|
20230725,182300,84404080,2370,2370,2370,2370,0
|
|
20230725,182200,84404080,2370,2370,2370,2370,0
|
|
20230725,182100,84404080,2370,2370,2370,2370,0
|
|
20230725,182000,84404080,2370,2370,2370,2370,0
|
|
20230725,181900,84404080,2370,2370,2370,2370,0
|
|
20230725,181800,84404080,2370,2370,2370,2370,0
|
|
20230725,181700,84404080,2370,2370,2370,2370,0
|
|
20230725,181600,84404080,2370,2370,2370,2370,0
|
|
20230725,181500,84404080,2370,2370,2370,2370,0
|
|
20230725,181400,84404080,2370,2370,2370,2370,0
|
|
20230725,181300,84404080,2370,2370,2370,2370,0
|
|
20230725,181200,84404080,2370,2370,2370,2370,0
|
|
20230725,181100,84404080,2370,2370,2370,2370,0
|
|
20230725,181000,84404080,2370,2370,2370,2370,0
|
|
20230725,180900,84404080,2370,2370,2370,2370,0
|
|
20230725,180800,84404080,2370,2370,2370,2370,0
|
|
20230725,180700,84404080,2370,2370,2370,2370,0
|
|
20230725,180600,84404080,2370,2370,2370,2370,0
|
|
20230725,180500,84404080,2370,2370,2370,2370,1000
|
|
20230725,180400,84404080,2370,2370,2370,2370,0
|
|
20230725,180300,84404080,2370,2370,2370,2370,0
|
|
20230725,180200,84404080,2370,2370,2370,2370,0
|
|
20230725,180100,84404080,2370,2370,2370,2370,0
|
|
20230725,180000,84404080,2370,2370,2370,2370,0
|
|
20230725,175900,84404080,2370,2370,2370,2370,0
|
|
20230725,175800,84404080,2370,2370,2370,2370,0
|
|
20230725,175700,84404080,2370,2370,2370,2370,0
|
|
20230725,175600,84404080,2370,2370,2370,2370,0
|
|
20230725,175500,84404080,2370,2370,2370,2370,0
|
|
20230725,175400,84404080,2370,2370,2370,2370,0
|
|
20230725,175300,84404080,2370,2370,2370,2370,0
|
|
20230725,175200,84404080,2370,2370,2370,2370,0
|
|
20230725,175100,84404080,2370,2370,2370,2370,0
|
|
20230725,175000,84404080,2370,2370,2370,2370,0
|
|
20230725,174900,84404080,2370,2370,2370,2370,0
|
|
20230725,174800,84404080,2370,2370,2370,2370,0
|
|
20230725,174700,84404080,2370,2370,2370,2370,0
|
|
20230725,174600,84404080,2370,2370,2370,2370,0
|
|
20230725,174500,84404080,2370,2370,2370,2370,0
|
|
20230725,174400,84404080,2370,2370,2370,2370,0
|
|
20230725,174300,84404080,2370,2370,2370,2370,0
|
|
20230725,174200,84404080,2370,2370,2370,2370,0
|
|
20230725,174100,84404080,2370,2370,2370,2370,0
|
|
20230725,174000,84404080,2370,2370,2370,2370,0
|
|
20230725,173900,84404080,2370,2370,2370,2370,0
|
|
20230725,173800,84404080,2370,2370,2370,2370,0
|
|
20230725,173700,84404080,2370,2370,2370,2370,0
|
|
20230725,173600,84404080,2370,2370,2370,2370,0
|
|
20230725,173500,84404080,2370,2370,2370,2370,1000
|
|
20230725,173400,84404080,2370,2370,2370,2370,0
|
|
20230725,173300,84404080,2370,2370,2370,2370,0
|
|
20230725,173200,84404080,2370,2370,2370,2370,0
|
|
20230725,173100,84404080,2370,2370,2370,2370,0
|
|
20230725,173000,84404080,2370,2370,2370,2370,0
|
|
20230725,172900,84404080,2370,2370,2370,2370,0
|
|
20230725,172800,84404080,2370,2370,2370,2370,0
|
|
20230725,172700,84404080,2370,2370,2370,2370,0
|
|
20230725,172600,84404080,2370,2370,2370,2370,0
|
|
20230725,172500,84404080,2370,2370,2370,2370,0
|
|
20230725,172400,84404080,2370,2370,2370,2370,0
|
|
20230725,172300,84404080,2370,2370,2370,2370,0
|
|
20230725,172200,84404080,2370,2370,2370,2370,0
|
|
20230725,172100,84404080,2370,2370,2370,2370,0
|
|
20230725,172000,84404080,2370,2370,2370,2370,0
|
|
20230725,171900,84404080,2370,2370,2370,2370,0
|
|
20230725,171800,84404080,2370,2370,2370,2370,0
|
|
20230725,171700,84404080,2370,2370,2370,2370,0
|
|
20230725,171600,84404080,2370,2370,2370,2370,0
|
|
20230725,171500,84404080,2370,2370,2370,2370,0
|
|
20230725,171400,84404080,2370,2370,2370,2370,0
|
|
20230725,171300,84404080,2370,2370,2370,2370,0
|
|
20230725,171200,84404080,2370,2370,2370,2370,0
|
|
20230725,171100,84404080,2370,2370,2370,2370,0
|
|
20230725,171000,84404080,2370,2370,2370,2370,0
|
|
20230725,170900,84404080,2370,2370,2370,2370,0
|
|
20230725,170800,84404080,2370,2370,2370,2370,0
|
|
20230725,170700,84404080,2370,2370,2370,2370,0
|
|
20230725,170600,84404080,2370,2370,2370,2370,0
|
|
20230725,170500,84404080,2370,2370,2370,2370,1000
|
|
20230725,170400,84404080,2370,2370,2370,2370,0
|
|
20230725,170300,84404080,2370,2370,2370,2370,0
|
|
20230725,170200,84404080,2370,2370,2370,2370,0
|
|
20230725,170100,84404080,2370,2370,2370,2370,0
|
|
20230725,170000,84404080,2370,2370,2370,2370,0
|
|
20230725,165900,84404080,2370,2370,2370,2370,0
|
|
20230725,165800,84404080,2370,2370,2370,2370,0
|
|
20230725,165700,84404080,2370,2370,2370,2370,0
|
|
20230725,165600,84404080,2370,2370,2370,2370,0
|
|
20230725,165500,84404080,2370,2370,2370,2370,0
|
|
20230725,165400,84404080,2370,2370,2370,2370,0
|
|
20230725,165300,84404080,2370,2370,2370,2370,0
|
|
20230725,165200,84404080,2370,2370,2370,2370,0
|
|
20230725,165100,84404080,2370,2370,2370,2370,0
|
|
20230725,165000,84404080,2370,2370,2370,2370,0
|
|
20230725,164900,84404080,2370,2370,2370,2370,0
|
|
20230725,164800,84404080,2370,2370,2370,2370,0
|
|
20230725,164700,84404080,2370,2370,2370,2370,0
|
|
20230725,164600,84404080,2370,2370,2370,2370,0
|
|
20230725,164500,84404080,2370,2370,2370,2370,0
|
|
20230725,164400,84404080,2370,2370,2370,2370,0
|
|
20230725,164300,84404080,2370,2370,2370,2370,0
|
|
20230725,164200,84404080,2370,2370,2370,2370,0
|
|
20230725,164100,84404080,2370,2370,2370,2370,0
|
|
20230725,164000,84404080,2370,2370,2370,2370,0
|
|
20230725,163900,84404080,2370,2370,2370,2370,0
|
|
20230725,163800,84404080,2370,2370,2370,2370,0
|
|
20230725,163700,84404080,2370,2370,2370,2370,0
|
|
20230725,163600,84404080,2370,2370,2370,2370,0
|
|
20230725,163500,84404080,2370,2370,2370,2370,1000
|
|
20230725,163400,84404080,2370,2370,2370,2370,0
|
|
20230725,163300,84404080,2370,2370,2370,2370,0
|
|
20230725,163200,84404080,2370,2370,2370,2370,0
|
|
20230725,163100,84404080,2370,2370,2370,2370,0
|
|
20230725,163000,84404080,2370,2370,2370,2370,0
|
|
20230725,162900,84404080,2370,2370,2370,2370,0
|
|
20230725,162800,84404080,2370,2370,2370,2370,0
|
|
20230725,162700,84404080,2370,2370,2370,2370,0
|
|
20230725,162600,84404080,2370,2370,2370,2370,0
|
|
20230725,162500,84404080,2370,2370,2370,2370,0
|
|
20230725,162400,84404080,2370,2370,2370,2370,0
|
|
20230725,162300,84404080,2370,2370,2370,2370,0
|
|
20230725,162200,84404080,2370,2370,2370,2370,0
|
|
20230725,162100,84404080,2370,2370,2370,2370,0
|
|
20230725,162000,84404080,2370,2370,2370,2370,0
|
|
20230725,161900,84404080,2370,2370,2370,2370,0
|
|
20230725,161800,84404080,2370,2370,2370,2370,0
|
|
20230725,161700,84404080,2370,2370,2370,2370,0
|
|
20230725,161600,84404080,2370,2370,2370,2370,0
|
|
20230725,161500,84404080,2370,2370,2370,2370,0
|
|
20230725,161400,84404080,2370,2370,2370,2370,0
|
|
20230725,161300,84404080,2370,2370,2370,2370,0
|
|
20230725,161200,84404080,2370,2370,2370,2370,0
|
|
20230725,161100,84404080,2370,2370,2370,2370,0
|
|
20230725,161000,84404080,2370,2370,2370,2370,0
|
|
20230725,160900,84404080,2370,2370,2370,2370,0
|
|
20230725,160800,84404080,2370,2370,2370,2370,0
|
|
20230725,160700,84404080,2370,2370,2370,2370,0
|
|
20230725,160600,84404080,2370,2370,2370,2370,0
|
|
20230725,160500,84404080,2370,2370,2370,2370,1000
|
|
20230725,160400,84404080,2370,2370,2370,2370,0
|
|
20230725,160300,84404080,2370,2370,2370,2370,0
|
|
20230725,160200,84404080,2370,2370,2370,2370,0
|
|
20230725,160100,84404080,2370,2370,2370,2370,0
|
|
20230725,160000,84404080,2370,2370,2370,2370,0
|
|
20230725,155900,84404080,2370,2370,2370,2370,0
|
|
20230725,155800,84404080,2370,2370,2370,2370,0
|
|
20230725,155700,84404080,2370,2370,2370,2370,0
|
|
20230725,155600,84404080,2370,2370,2370,2370,0
|
|
20230725,155500,84404080,2370,2370,2370,2370,0
|
|
20230725,155400,84404080,2370,2370,2370,2370,0
|
|
20230725,155300,84404080,2370,2370,2370,2370,0
|
|
20230725,155200,84404080,2370,2370,2370,2370,0
|
|
20230725,155100,84404080,2370,2370,2370,2370,0
|
|
20230725,155000,84404080,2370,2370,2370,2370,0
|
|
20230725,154900,84404080,2370,2370,2370,2370,0
|
|
20230725,154800,84404080,2370,2370,2370,2370,0
|
|
20230725,154700,84404080,2370,2370,2370,2370,0
|
|
20230725,154600,84404080,2370,2370,2370,2370,0
|
|
20230725,154500,84404080,2370,2370,2370,2370,0
|
|
20230725,154400,84404080,2370,2370,2370,2370,0
|
|
20230725,154300,84404080,2370,2370,2370,2370,0
|
|
20230725,154200,84404080,2370,2370,2370,2370,0
|
|
20230725,154100,84404080,2370,2370,2370,2370,0
|
|
20230725,154000,84404080,2370,2370,2370,2370,0
|
|
20230725,153900,84404080,2370,2370,2370,2370,0
|
|
20230725,153800,84404080,2370,2370,2370,2370,0
|
|
20230725,153700,84404080,2370,2370,2370,2370,0
|
|
20230725,153600,84404080,2370,2370,2370,2370,0
|
|
20230725,153500,84404080,2370,2370,2370,2370,1000
|
|
20230725,153400,84404080,2370,2370,2370,2370,0
|
|
20230725,153300,84404080,2370,2370,2370,2370,0
|
|
20230725,153200,84404080,2370,2370,2370,2370,0
|
|
20230725,153100,84404080,2370,2370,2370,2370,0
|
|
20230725,153000,84404080,2370,2370,2370,2370,1000
|
|
20230725,152900,82034080,2350,2350,2350,2350,0
|
|
20230725,152800,82034080,2350,2350,2350,2350,0
|
|
20230725,152700,82034080,2350,2350,2350,2350,0
|
|
20230725,152600,82034080,2350,2350,2350,2350,0
|
|
20230725,152500,82034080,2350,2350,2350,2350,0
|
|
20230725,152400,82034080,2350,2350,2350,2350,0
|
|
20230725,152300,82034080,2350,2350,2350,2350,0
|
|
20230725,152200,82034080,2350,2350,2350,2350,0
|
|
20230725,152100,82034080,2350,2350,2350,2350,0
|
|
20230725,152000,82034080,2350,2350,2350,2350,0
|
|
20230725,151900,82034080,2350,2360,2360,2350,94
|
|
20230725,151800,81813080,2380,2380,2380,2380,0
|
|
20230725,151700,81813080,2380,2380,2380,2380,0
|
|
20230725,151600,81813080,2380,2375,2380,2375,5
|
|
20230725,151500,81801185,2345,2370,2370,2345,250
|
|
20230725,151400,81214770,2380,2380,2380,2380,0
|
|
20230725,151300,81214770,2380,2380,2380,2380,5
|
|
20230725,151200,81202870,2375,2375,2375,2375,0
|
|
20230725,151100,81202870,2375,2375,2375,2375,0
|
|
20230725,151000,81202870,2375,2375,2375,2375,0
|
|
20230725,150900,81202870,2375,2375,2375,2375,0
|
|
20230725,150800,81202870,2375,2380,2380,2375,2
|
|
20230725,150700,81198115,2385,2385,2385,2385,0
|
|
20230725,150600,81198115,2385,2365,2385,2365,1120
|
|
20230725,150500,78547460,2365,2355,2365,2355,10
|
|
20230725,150400,78523880,2360,2360,2360,2360,37
|
|
20230725,150300,78436560,2370,2355,2370,2355,174
|
|
20230725,150200,78026760,2355,2355,2355,2355,316
|
|
20230725,150100,77282580,2355,2355,2355,2355,0
|
|
20230725,150000,77282580,2355,2355,2355,2355,0
|
|
20230725,145900,77282580,2355,2355,2355,2355,0
|
|
20230725,145800,77282580,2355,2355,2355,2355,0
|
|
20230725,145700,77282580,2355,2355,2355,2355,0
|
|
20230725,145600,77282580,2355,2355,2355,2355,0
|
|
20230725,145500,77282580,2355,2355,2355,2355,0
|
|
20230725,145400,77282580,2355,2345,2355,2345,122
|
|
20230725,145300,76996470,2355,2355,2355,2355,0
|
|
20230725,145200,76996470,2355,2355,2355,2355,0
|
|
20230725,145100,76996470,2355,2355,2355,2355,6
|
|
20230725,145000,76982340,2355,2355,2355,2355,66
|
|
20230725,144900,76826910,2345,2345,2345,2345,1
|
|
20230725,144800,76824565,2355,2355,2355,2355,3
|
|
20230725,144700,76817500,2345,2355,2355,2345,6
|
|
20230725,144600,76803380,2345,2345,2345,2345,0
|
|
20230725,144500,76803380,2345,2345,2355,2345,13
|
|
20230725,144400,76772800,2345,2340,2355,2340,18
|
|
20230725,144300,76730460,2335,2340,2355,2335,1022
|
|
20230725,144200,74333470,2335,2340,2345,2335,5
|
|
20230725,144100,74321765,2345,2345,2345,2345,0
|
|
20230725,144000,74321765,2345,2345,2345,2345,0
|
|
20230725,143900,74321765,2345,2345,2345,2345,0
|
|
20230725,143800,74321765,2345,2345,2345,2345,0
|
|
20230725,143700,74321765,2345,2345,2345,2345,0
|
|
20230725,143600,74321765,2345,2345,2345,2345,0
|
|
20230725,143500,74321765,2345,2345,2345,2345,0
|
|
20230725,143400,74321765,2345,2345,2345,2345,0
|
|
20230725,143300,74321765,2345,2345,2345,2345,0
|
|
20230725,143200,74321765,2345,2345,2345,2345,0
|
|
20230725,143100,74321765,2345,2335,2345,2335,11
|
|
20230725,143000,74295995,2345,2345,2345,2345,0
|
|
20230725,142900,74295995,2345,2335,2345,2335,3
|
|
20230725,142800,74288970,2345,2345,2345,2345,0
|
|
20230725,142700,74288970,2345,2335,2345,2335,3
|
|
20230725,142600,74281950,2340,2340,2340,2340,13
|
|
20230725,142500,74251530,2345,2335,2345,2335,147
|
|
20230725,142400,73908260,2335,2335,2335,2335,248
|
|
20230725,142300,73329180,2335,2340,2340,2335,643
|
|
20230725,142200,71824565,2340,2355,2355,2340,642
|
|
20230725,142100,70321890,2365,2365,2365,2365,0
|
|
20230725,142000,70321890,2365,2360,2365,2360,4
|
|
20230725,141900,70312440,2365,2365,2365,2365,0
|
|
20230725,141800,70312440,2365,2365,2365,2365,3
|
|
20230725,141700,70305345,2375,2375,2375,2375,0
|
|
20230725,141600,70305345,2375,2375,2375,2375,0
|
|
20230725,141500,70305345,2375,2375,2375,2375,0
|
|
20230725,141400,70305345,2375,2375,2375,2375,0
|
|
20230725,141300,70305345,2375,2370,2375,2370,3
|
|
20230725,141200,70298230,2370,2370,2370,2370,0
|
|
20230725,141100,70298230,2370,2370,2370,2370,1
|
|
20230725,141000,70295860,2375,2375,2375,2375,0
|
|
20230725,140900,70295860,2375,2375,2375,2375,0
|
|
20230725,140800,70295860,2375,2370,2375,2370,2
|
|
20230725,140700,70291115,2375,2375,2375,2375,0
|
|
20230725,140600,70291115,2375,2375,2375,2375,0
|
|
20230725,140500,70291115,2375,2375,2375,2375,0
|
|
20230725,140400,70291115,2375,2375,2375,2375,0
|
|
20230725,140300,70291115,2375,2375,2375,2375,0
|
|
20230725,140200,70291115,2375,2365,2375,2365,3
|
|
20230725,140100,70284005,2375,2365,2375,2365,2
|
|
20230725,140000,70279265,2370,2370,2370,2370,0
|
|
20230725,135900,70279265,2370,2365,2375,2365,4
|
|
20230725,135800,70269790,2375,2375,2375,2375,0
|
|
20230725,135700,70269790,2375,2365,2375,2365,22
|
|
20230725,135600,70217655,2370,2365,2370,2365,2
|
|
20230725,135500,70212920,2375,2375,2375,2375,0
|
|
20230725,135400,70212920,2375,2365,2375,2365,6
|
|
20230725,135300,70198700,2355,2345,2375,2340,899
|
|
20230725,135200,68094225,2345,2400,2400,2345,1628
|
|
20230725,135100,64234155,2410,2425,2425,2400,4
|
|
20230725,135000,64224495,2385,2385,2430,2385,34
|
|
20230725,134900,64142875,2410,2385,2410,2385,115
|
|
20230725,134800,63868370,2395,2395,2395,2380,213
|
|
20230725,134700,63360295,2400,2445,2445,2400,934
|
|
20230725,134600,61109110,2420,2380,2470,2380,155
|
|
20230725,134500,60735595,2380,2355,2415,2340,8314
|
|
20230725,134400,40893695,2350,2350,2350,2350,2
|
|
20230725,134300,40888995,2360,2360,2360,2360,0
|
|
20230725,134200,40888995,2360,2360,2360,2360,0
|
|
20230725,134100,40888995,2360,2360,2360,2360,60
|
|
20230725,134000,40747395,2360,2360,2360,2360,0
|
|
20230725,133900,40747395,2360,2360,2360,2360,0
|
|
20230725,133800,40747395,2360,2360,2360,2360,0
|
|
20230725,133700,40747395,2360,2360,2360,2360,0
|
|
20230725,133600,40747395,2360,2360,2360,2360,0
|
|
20230725,133500,40747395,2360,2360,2360,2360,0
|
|
20230725,133400,40747395,2360,2360,2360,2360,5
|
|
20230725,133300,40735595,2355,2355,2355,2355,0
|
|
20230725,133200,40735595,2355,2355,2355,2355,0
|
|
20230725,133100,40735595,2355,2355,2380,2355,1003
|
|
20230725,133000,38351225,2360,2340,2375,2340,1001
|
|
20230725,132900,35983795,2335,2335,2335,2335,0
|
|
20230725,132800,35983795,2335,2335,2335,2335,10
|
|
20230725,132700,35960445,2340,2340,2350,2340,13
|
|
20230725,132600,35929915,2335,2345,2345,2335,4
|
|
20230725,132500,35920550,2335,2320,2340,2320,75
|
|
20230725,132400,35745440,2370,2310,2370,2310,5000
|
|
20230725,132300,24025310,2300,2300,2300,2300,0
|
|
20230725,132200,24025310,2300,2300,2300,2300,0
|
|
20230725,132100,24025310,2300,2300,2300,2300,105
|
|
20230725,132000,23783810,2300,2300,2300,2300,0
|
|
20230725,131900,23783810,2300,2305,2305,2300,10
|
|
20230725,131800,23760780,2300,2300,2310,2300,101
|
|
20230725,131700,23528455,2300,2300,2300,2300,0
|
|
20230725,131600,23528455,2300,2300,2300,2300,0
|
|
20230725,131500,23528455,2300,2300,2300,2300,0
|
|
20230725,131400,23528455,2300,2300,2300,2300,0
|
|
20230725,131300,23528455,2300,2300,2300,2300,55
|
|
20230725,131200,23401955,2300,2300,2300,2300,0
|
|
20230725,131100,23401955,2300,2300,2300,2300,0
|
|
20230725,131000,23401955,2300,2300,2300,2300,0
|
|
20230725,130900,23401955,2300,2300,2300,2300,1
|
|
20230725,130800,23399655,2300,2300,2300,2300,50
|
|
20230725,130700,23284655,2300,2300,2300,2300,0
|
|
20230725,130600,23284655,2300,2300,2300,2300,0
|
|
20230725,130500,23284655,2300,2300,2300,2300,0
|
|
20230725,130400,23284655,2300,2300,2300,2300,0
|
|
20230725,130300,23284655,2300,2300,2300,2300,0
|
|
20230725,130200,23284655,2300,2300,2300,2300,0
|
|
20230725,130100,23284655,2300,2300,2300,2300,0
|
|
20230725,130000,23284655,2300,2300,2300,2300,4
|
|
20230725,125900,23275455,2300,2300,2300,2300,0
|
|
20230725,125800,23275455,2300,2300,2300,2300,0
|
|
20230725,125700,23275455,2300,2300,2300,2300,0
|
|
20230725,125600,23275455,2300,2300,2300,2300,0
|
|
20230725,125500,23275455,2300,2300,2300,2300,0
|
|
20230725,125400,23275455,2300,2300,2300,2300,12
|
|
20230725,125300,23247855,2310,2305,2310,2305,3
|
|
20230725,125200,23240930,2300,2300,2300,2300,50
|
|
20230725,125100,23125930,2305,2305,2305,2305,0
|
|
20230725,125000,23125930,2305,2305,2305,2305,15
|
|
20230725,124900,23091355,2310,2310,2310,2310,80
|
|
20230725,124800,22906555,2310,2310,2310,2310,0
|
|
20230725,124700,22906555,2310,2310,2310,2310,0
|
|
20230725,124600,22906555,2310,2310,2310,2310,0
|
|
20230725,124500,22906555,2310,2310,2310,2310,0
|
|
20230725,124400,22906555,2310,2310,2310,2310,0
|
|
20230725,124300,22906555,2310,2310,2310,2310,5
|
|
20230725,124200,22895005,2310,2310,2310,2310,0
|
|
20230725,124100,22895005,2310,2310,2310,2310,0
|
|
20230725,124000,22895005,2310,2310,2310,2310,0
|
|
20230725,123900,22895005,2310,2305,2310,2305,2
|
|
20230725,123800,22890390,2305,2305,2305,2305,1
|
|
20230725,123700,22888085,2300,2305,2310,2300,93
|
|
20230725,123600,22674120,2310,2310,2310,2310,0
|
|
20230725,123500,22674120,2310,2310,2310,2310,0
|
|
20230725,123400,22674120,2310,2310,2310,2310,0
|
|
20230725,123300,22674120,2310,2310,2310,2310,0
|
|
20230725,123200,22674120,2310,2310,2310,2310,0
|
|
20230725,123100,22674120,2310,2310,2310,2310,0
|
|
20230725,123000,22674120,2310,2310,2310,2310,0
|
|
20230725,122900,22674120,2310,2310,2310,2310,0
|
|
20230725,122800,22674120,2310,2310,2310,2310,0
|
|
20230725,122700,22674120,2310,2310,2310,2310,0
|
|
20230725,122600,22674120,2310,2310,2310,2310,0
|
|
20230725,122500,22674120,2310,2310,2310,2310,0
|
|
20230725,122400,22674120,2310,2310,2310,2310,0
|
|
20230725,122300,22674120,2310,2310,2310,2310,0
|
|
20230725,122200,22674120,2310,2310,2310,2310,1
|
|
20230725,122100,22671810,2310,2310,2310,2310,0
|
|
20230725,122000,22671810,2310,2310,2310,2310,0
|
|
20230725,121900,22671810,2310,2310,2310,2310,0
|
|
20230725,121800,22671810,2310,2310,2310,2310,0
|
|
20230725,121700,22671810,2310,2310,2310,2310,0
|
|
20230725,121600,22671810,2310,2310,2310,2310,0
|
|
20230725,121500,22671810,2310,2310,2310,2310,1
|
|
20230725,121400,22669500,2310,2310,2310,2310,0
|
|
20230725,121300,22669500,2310,2310,2310,2310,0
|
|
20230725,121200,22669500,2310,2310,2310,2310,0
|
|
20230725,121100,22669500,2310,2310,2310,2310,0
|
|
20230725,121000,22669500,2310,2310,2310,2310,0
|
|
20230725,120900,22669500,2310,2310,2310,2310,0
|
|
20230725,120800,22669500,2310,2310,2310,2310,0
|
|
20230725,120700,22669500,2310,2310,2310,2310,0
|
|
20230725,120600,22669500,2310,2310,2310,2310,0
|
|
20230725,120500,22669500,2310,2310,2310,2310,1
|
|
20230725,120400,22667190,2310,2310,2310,2310,0
|
|
20230725,120300,22667190,2310,2310,2310,2310,0
|
|
20230725,120200,22667190,2310,2310,2310,2310,0
|
|
20230725,120100,22667190,2310,2310,2310,2310,0
|
|
20230725,120000,22667190,2310,2310,2310,2310,0
|
|
20230725,115900,22667190,2310,2310,2310,2310,0
|
|
20230725,115800,22667190,2310,2310,2310,2310,0
|
|
20230725,115700,22667190,2310,2310,2310,2310,0
|
|
20230725,115600,22667190,2310,2310,2310,2310,0
|
|
20230725,115500,22667190,2310,2310,2310,2310,0
|
|
20230725,115400,22667190,2310,2310,2310,2310,0
|
|
20230725,115300,22667190,2310,2310,2310,2310,1
|
|
20230725,115200,22664880,2310,2310,2310,2305,103
|
|
20230725,115100,22426955,2310,2310,2310,2310,0
|
|
20230725,115000,22426955,2310,2310,2310,2305,4
|
|
20230725,114900,22417720,2310,2300,2310,2300,451
|
|
20230725,114800,21380400,2300,2300,2300,2300,0
|
|
20230725,114700,21380400,2300,2300,2300,2300,351
|
|
20230725,114600,20573100,2310,2310,2310,2310,0
|
|
20230725,114500,20573100,2310,2310,2310,2310,0
|
|
20230725,114400,20573100,2310,2310,2310,2310,0
|
|
20230725,114300,20573100,2310,2310,2310,2310,0
|
|
20230725,114200,20573100,2310,2310,2310,2310,0
|
|
20230725,114100,20573100,2310,2310,2310,2310,0
|
|
20230725,114000,20573100,2310,2310,2310,2310,0
|
|
20230725,113900,20573100,2310,2310,2310,2310,0
|
|
20230725,113800,20573100,2310,2310,2310,2310,5
|
|
20230725,113700,20561550,2300,2300,2300,2300,0
|
|
20230725,113600,20561550,2300,2300,2300,2300,0
|
|
20230725,113500,20561550,2300,2300,2300,2300,2
|
|
20230725,113400,20556950,2300,2300,2300,2300,0
|
|
20230725,113300,20556950,2300,2300,2300,2300,0
|
|
20230725,113200,20556950,2300,2300,2300,2300,0
|
|
20230725,113100,20556950,2300,2300,2300,2300,0
|
|
20230725,113000,20556950,2300,2300,2300,2300,0
|
|
20230725,112900,20556950,2300,2300,2300,2300,0
|
|
20230725,112800,20556950,2300,2300,2300,2300,0
|
|
20230725,112700,20556950,2300,2300,2300,2300,0
|
|
20230725,112600,20556950,2300,2300,2300,2300,0
|
|
20230725,112500,20556950,2300,2300,2300,2300,0
|
|
20230725,112400,20556950,2300,2300,2300,2300,0
|
|
20230725,112300,20556950,2300,2300,2300,2300,0
|
|
20230725,112200,20556950,2300,2300,2300,2300,0
|
|
20230725,112100,20556950,2300,2300,2300,2300,0
|
|
20230725,112000,20556950,2300,2300,2300,2300,0
|
|
20230725,111900,20556950,2300,2300,2300,2300,0
|
|
20230725,111800,20556950,2300,2300,2300,2300,0
|
|
20230725,111700,20556950,2300,2300,2300,2300,0
|
|
20230725,111600,20556950,2300,2300,2300,2300,0
|
|
20230725,111500,20556950,2300,2300,2300,2300,0
|
|
20230725,111400,20556950,2300,2300,2300,2300,0
|
|
20230725,111300,20556950,2300,2310,2310,2300,2
|
|
20230725,111200,20552340,2300,2300,2300,2300,0
|
|
20230725,111100,20552340,2300,2300,2300,2300,0
|
|
20230725,111000,20552340,2300,2300,2300,2300,0
|
|
20230725,110900,20552340,2300,2300,2300,2300,117
|
|
20230725,110800,20283240,2325,2325,2325,2325,0
|
|
20230725,110700,20283240,2325,2325,2325,2325,0
|
|
20230725,110600,20283240,2325,2325,2325,2325,0
|
|
20230725,110500,20283240,2325,2325,2325,2325,0
|
|
20230725,110400,20283240,2325,2325,2325,2325,0
|
|
20230725,110300,20283240,2325,2325,2325,2325,0
|
|
20230725,110200,20283240,2325,2325,2325,2325,0
|
|
20230725,110100,20283240,2325,2325,2325,2325,0
|
|
20230725,110000,20283240,2325,2325,2325,2325,0
|
|
20230725,105900,20283240,2325,2325,2325,2325,0
|
|
20230725,105800,20283240,2325,2325,2325,2325,0
|
|
20230725,105700,20283240,2325,2325,2325,2325,0
|
|
20230725,105600,20283240,2325,2325,2325,2325,0
|
|
20230725,105500,20283240,2325,2325,2325,2325,0
|
|
20230725,105400,20283240,2325,2325,2325,2325,0
|
|
20230725,105300,20283240,2325,2325,2325,2325,0
|
|
20230725,105200,20283240,2325,2325,2325,2325,0
|
|
20230725,105100,20283240,2325,2325,2325,2325,0
|
|
20230725,105000,20283240,2325,2325,2325,2325,0
|
|
20230725,104900,20283240,2325,2325,2325,2325,0
|
|
20230725,104800,20283240,2325,2325,2325,2325,0
|
|
20230725,104700,20283240,2325,2325,2325,2325,0
|
|
20230725,104600,20283240,2325,2325,2325,2325,0
|
|
20230725,104500,20283240,2325,2325,2325,2325,0
|
|
20230725,104400,20283240,2325,2325,2325,2325,0
|
|
20230725,104300,20283240,2325,2325,2325,2325,0
|
|
20230725,104200,20283240,2325,2325,2325,2325,0
|
|
20230725,104100,20283240,2325,2325,2325,2325,0
|
|
20230725,104000,20283240,2325,2325,2325,2325,0
|
|
20230725,103900,20283240,2325,2325,2325,2325,0
|
|
20230725,103800,20283240,2325,2325,2325,2325,0
|
|
20230725,103700,20283240,2325,2325,2325,2325,0
|
|
20230725,103600,20283240,2325,2325,2325,2325,0
|
|
20230725,103500,20283240,2325,2325,2325,2325,0
|
|
20230725,103400,20283240,2325,2315,2325,2315,12
|
|
20230725,103300,20255430,2300,2300,2300,2300,0
|
|
20230725,103200,20255430,2300,2300,2300,2300,0
|
|
20230725,103100,20255430,2300,2300,2300,2300,0
|
|
20230725,103000,20255430,2300,2300,2300,2300,0
|
|
20230725,102900,20255430,2300,2300,2300,2300,42
|
|
20230725,102800,20158830,2310,2310,2310,2310,1
|
|
20230725,102700,20156520,2310,2310,2310,2310,63
|
|
20230725,102600,20010990,2310,2310,2310,2310,0
|
|
20230725,102500,20010990,2310,2310,2310,2310,0
|
|
20230725,102400,20010990,2310,2310,2310,2310,40
|
|
20230725,102300,19918590,2315,2315,2315,2315,0
|
|
20230725,102200,19918590,2315,2315,2315,2315,0
|
|
20230725,102100,19918590,2315,2315,2315,2315,0
|
|
20230725,102000,19918590,2315,2305,2315,2305,4
|
|
20230725,101900,19909350,2315,2315,2315,2315,0
|
|
20230725,101800,19909350,2315,2315,2315,2315,2
|
|
20230725,101700,19904720,2325,2325,2325,2325,0
|
|
20230725,101600,19904720,2325,2325,2325,2325,0
|
|
20230725,101500,19904720,2325,2325,2325,2325,0
|
|
20230725,101400,19904720,2325,2325,2325,2325,0
|
|
20230725,101300,19904720,2325,2320,2325,2320,3
|
|
20230725,101200,19897755,2325,2320,2330,2320,3
|
|
20230725,101100,19890780,2315,2310,2350,2310,516
|
|
20230725,101000,18695995,2310,2310,2310,2310,0
|
|
20230725,100900,18695995,2310,2310,2310,2310,60
|
|
20230725,100800,18557395,2310,2310,2310,2310,0
|
|
20230725,100700,18557395,2310,2310,2310,2310,0
|
|
20230725,100600,18557395,2310,2310,2310,2310,0
|
|
20230725,100500,18557395,2310,2310,2310,2310,13
|
|
20230725,100400,18527365,2340,2340,2340,2340,0
|
|
20230725,100300,18527365,2340,2340,2340,2340,0
|
|
20230725,100200,18527365,2340,2340,2340,2340,0
|
|
20230725,100100,18527365,2340,2340,2340,2340,0
|
|
20230725,100000,18527365,2340,2340,2340,2340,0
|
|
20230725,095900,18527365,2340,2340,2340,2340,0
|
|
20230725,095800,18527365,2340,2340,2340,2340,0
|
|
20230725,095700,18527365,2340,2340,2340,2340,0
|
|
20230725,095600,18527365,2340,2340,2340,2340,0
|
|
20230725,095500,18527365,2340,2340,2340,2340,0
|
|
20230725,095400,18527365,2340,2340,2340,2340,0
|
|
20230725,095300,18527365,2340,2340,2340,2340,0
|
|
20230725,095200,18527365,2340,2340,2340,2340,0
|
|
20230725,095100,18527365,2340,2340,2340,2340,0
|
|
20230725,095000,18527365,2340,2340,2340,2340,0
|
|
20230725,094900,18527365,2340,2340,2340,2340,0
|
|
20230725,094800,18527365,2340,2340,2340,2340,0
|
|
20230725,094700,18527365,2340,2320,2340,2320,104
|
|
20230725,094600,18286005,2315,2315,2315,2315,0
|
|
20230725,094500,18286005,2315,2320,2320,2315,17
|
|
20230725,094400,18246615,2320,2320,2320,2320,0
|
|
20230725,094300,18246615,2320,2320,2320,2320,200
|
|
20230725,094200,17782615,2320,2325,2325,2315,700
|
|
20230725,094100,16161595,2330,2330,2330,2330,1
|
|
20230725,094000,16159265,2350,2350,2350,2350,0
|
|
20230725,093900,16159265,2350,2340,2350,2340,115
|
|
20230725,093800,15889125,2335,2335,2335,2335,0
|
|
20230725,093700,15889125,2335,2335,2335,2335,0
|
|
20230725,093600,15889125,2335,2335,2335,2335,0
|
|
20230725,093500,15889125,2335,2335,2335,2335,0
|
|
20230725,093400,15889125,2335,2330,2340,2330,3
|
|
20230725,093300,15882120,2350,2330,2350,2330,18
|
|
20230725,093200,15839990,2330,2330,2330,2330,1
|
|
20230725,093100,15837660,2335,2335,2335,2335,0
|
|
20230725,093000,15837660,2335,2335,2335,2335,0
|
|
20230725,092900,15837660,2335,2335,2335,2335,0
|
|
20230725,092800,15837660,2335,2335,2335,2335,0
|
|
20230725,092700,15837660,2335,2335,2335,2335,0
|
|
20230725,092600,15837660,2335,2335,2335,2335,0
|
|
20230725,092500,15837660,2335,2330,2335,2330,3
|
|
20230725,092400,15830660,2335,2335,2335,2335,20
|
|
20230725,092300,15783960,2335,2335,2335,2335,0
|
|
20230725,092200,15783960,2335,2335,2335,2335,0
|
|
20230725,092100,15783960,2335,2335,2335,2335,0
|
|
20230725,092000,15783960,2335,2335,2335,2335,0
|
|
20230725,091900,15783960,2335,2335,2335,2335,0
|
|
20230725,091800,15783960,2335,2335,2335,2335,55
|
|
20230725,091700,15655535,2350,2350,2350,2350,0
|
|
20230725,091600,15655535,2350,2335,2350,2335,43
|
|
20230725,091500,15554895,2335,2335,2335,2335,2
|
|
20230725,091400,15550225,2335,2335,2335,2335,0
|
|
20230725,091300,15550225,2335,2335,2335,2335,1926
|
|
20230725,091200,11053015,2295,2320,2320,2275,2473
|
|
20230725,091100,5359960,2350,2325,2350,2325,1000
|
|
20230725,091000,3018015,2320,2320,2320,2320,0
|
|
20230725,090900,3018015,2320,2330,2330,2320,21
|
|
20230725,090800,2969185,2335,2335,2335,2335,1
|
|
20230725,090700,2966850,2340,2340,2340,2340,0
|
|
20230725,090600,2966850,2340,2340,2340,2340,0
|
|
20230725,090500,2966850,2340,2345,2345,2340,122
|
|
20230725,090400,2681245,2350,2345,2365,2345,25
|
|
20230725,090300,2622400,2340,2360,2360,2310,542
|
|
20230725,090200,1351065,2370,2375,2375,2370,60
|
|
20230725,090100,1208570,2365,2370,2375,2365,37
|
|
20230725,090000,1121010,2370,2370,2370,2370,473
|