652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194900,119553665,3290,3290,3290,3290,1959
|
|
20230725,194800,119553665,3290,3290,3290,3290,0
|
|
20230725,194700,119553665,3290,3290,3290,3290,0
|
|
20230725,194600,119553665,3290,3290,3290,3290,0
|
|
20230725,194500,119553665,3290,3290,3290,3290,0
|
|
20230725,194400,119553665,3290,3290,3290,3290,0
|
|
20230725,194300,119553665,3290,3290,3290,3290,0
|
|
20230725,194200,119553665,3290,3290,3290,3290,0
|
|
20230725,194100,119553665,3290,3290,3290,3290,0
|
|
20230725,194000,119553665,3290,3290,3290,3290,0
|
|
20230725,193900,119553665,3290,3290,3290,3290,0
|
|
20230725,193800,119553665,3290,3290,3290,3290,0
|
|
20230725,193700,119553665,3290,3290,3290,3290,0
|
|
20230725,193600,119553665,3290,3290,3290,3290,0
|
|
20230725,193500,119553665,3290,3290,3290,3290,0
|
|
20230725,193400,119553665,3290,3290,3290,3290,0
|
|
20230725,193300,119553665,3290,3290,3290,3290,0
|
|
20230725,193200,119553665,3290,3290,3290,3290,0
|
|
20230725,193100,119553665,3290,3290,3290,3290,0
|
|
20230725,193000,119553665,3290,3290,3290,3290,0
|
|
20230725,192900,119553665,3290,3290,3290,3290,0
|
|
20230725,192800,119553665,3290,3290,3290,3290,0
|
|
20230725,192700,119553665,3290,3290,3290,3290,0
|
|
20230725,192600,119553665,3290,3290,3290,3290,0
|
|
20230725,192500,119553665,3290,3290,3290,3290,0
|
|
20230725,192400,119553665,3290,3290,3290,3290,0
|
|
20230725,192300,119553665,3290,3290,3290,3290,0
|
|
20230725,192200,119553665,3290,3290,3290,3290,0
|
|
20230725,192100,119553665,3290,3290,3290,3290,0
|
|
20230725,192000,119553665,3290,3290,3290,3290,0
|
|
20230725,191900,119553665,3290,3290,3290,3290,1959
|
|
20230725,191800,119553665,3290,3290,3290,3290,0
|
|
20230725,191700,119553665,3290,3290,3290,3290,0
|
|
20230725,191600,119553665,3290,3290,3290,3290,0
|
|
20230725,191500,119553665,3290,3290,3290,3290,0
|
|
20230725,191400,119553665,3290,3290,3290,3290,0
|
|
20230725,191300,119553665,3290,3290,3290,3290,0
|
|
20230725,191200,119553665,3290,3290,3290,3290,0
|
|
20230725,191100,119553665,3290,3290,3290,3290,0
|
|
20230725,191000,119553665,3290,3290,3290,3290,0
|
|
20230725,190900,119553665,3290,3290,3290,3290,0
|
|
20230725,190800,119553665,3290,3290,3290,3290,0
|
|
20230725,190700,119553665,3290,3290,3290,3290,0
|
|
20230725,190600,119553665,3290,3290,3290,3290,0
|
|
20230725,190500,119553665,3290,3290,3290,3290,0
|
|
20230725,190400,119553665,3290,3290,3290,3290,0
|
|
20230725,190300,119553665,3290,3290,3290,3290,0
|
|
20230725,190200,119553665,3290,3290,3290,3290,0
|
|
20230725,190100,119553665,3290,3290,3290,3290,0
|
|
20230725,190000,119553665,3290,3290,3290,3290,0
|
|
20230725,185900,119553665,3290,3290,3290,3290,0
|
|
20230725,185800,119553665,3290,3290,3290,3290,0
|
|
20230725,185700,119553665,3290,3290,3290,3290,0
|
|
20230725,185600,119553665,3290,3290,3290,3290,0
|
|
20230725,185500,119553665,3290,3290,3290,3290,0
|
|
20230725,185400,119553665,3290,3290,3290,3290,0
|
|
20230725,185300,119553665,3290,3290,3290,3290,0
|
|
20230725,185200,119553665,3290,3290,3290,3290,0
|
|
20230725,185100,119553665,3290,3290,3290,3290,0
|
|
20230725,185000,119553665,3290,3290,3290,3290,0
|
|
20230725,184900,119553665,3290,3290,3290,3290,1959
|
|
20230725,184800,119553665,3290,3290,3290,3290,0
|
|
20230725,184700,119553665,3290,3290,3290,3290,0
|
|
20230725,184600,119553665,3290,3290,3290,3290,0
|
|
20230725,184500,119553665,3290,3290,3290,3290,0
|
|
20230725,184400,119553665,3290,3290,3290,3290,0
|
|
20230725,184300,119553665,3290,3290,3290,3290,0
|
|
20230725,184200,119553665,3290,3290,3290,3290,0
|
|
20230725,184100,119553665,3290,3290,3290,3290,0
|
|
20230725,184000,119553665,3290,3290,3290,3290,0
|
|
20230725,183900,119553665,3290,3290,3290,3290,0
|
|
20230725,183800,119553665,3290,3290,3290,3290,0
|
|
20230725,183700,119553665,3290,3290,3290,3290,0
|
|
20230725,183600,119553665,3290,3290,3290,3290,0
|
|
20230725,183500,119553665,3290,3290,3290,3290,0
|
|
20230725,183400,119553665,3290,3290,3290,3290,0
|
|
20230725,183300,119553665,3290,3290,3290,3290,0
|
|
20230725,183200,119553665,3290,3290,3290,3290,0
|
|
20230725,183100,119553665,3290,3290,3290,3290,0
|
|
20230725,183000,119553665,3290,3290,3290,3290,0
|
|
20230725,182900,119553665,3290,3290,3290,3290,0
|
|
20230725,182800,119553665,3290,3290,3290,3290,0
|
|
20230725,182700,119553665,3290,3290,3290,3290,0
|
|
20230725,182600,119553665,3290,3290,3290,3290,0
|
|
20230725,182500,119553665,3290,3290,3290,3290,0
|
|
20230725,182400,119553665,3290,3290,3290,3290,0
|
|
20230725,182300,119553665,3290,3290,3290,3290,0
|
|
20230725,182200,119553665,3290,3290,3290,3290,0
|
|
20230725,182100,119553665,3290,3290,3290,3290,0
|
|
20230725,182000,119553665,3290,3290,3290,3290,0
|
|
20230725,181900,119553665,3290,3290,3290,3290,1959
|
|
20230725,181800,119553665,3290,3290,3290,3290,0
|
|
20230725,181700,119553665,3290,3290,3290,3290,0
|
|
20230725,181600,119553665,3290,3290,3290,3290,0
|
|
20230725,181500,119553665,3290,3290,3290,3290,0
|
|
20230725,181400,119553665,3290,3290,3290,3290,0
|
|
20230725,181300,119553665,3290,3290,3290,3290,0
|
|
20230725,181200,119553665,3290,3290,3290,3290,0
|
|
20230725,181100,119553665,3290,3290,3290,3290,0
|
|
20230725,181000,119553665,3290,3290,3290,3290,0
|
|
20230725,180900,119553665,3290,3290,3290,3290,0
|
|
20230725,180800,119553665,3290,3290,3290,3290,0
|
|
20230725,180700,119553665,3290,3290,3290,3290,0
|
|
20230725,180600,119553665,3290,3290,3290,3290,0
|
|
20230725,180500,119553665,3290,3290,3290,3290,0
|
|
20230725,180400,119553665,3290,3290,3290,3290,0
|
|
20230725,180300,119553665,3290,3290,3290,3290,0
|
|
20230725,180200,119553665,3290,3290,3290,3290,0
|
|
20230725,180100,119553665,3290,3290,3290,3290,0
|
|
20230725,180000,119553665,3290,3290,3290,3290,0
|
|
20230725,175900,119553665,3290,3290,3290,3290,0
|
|
20230725,175800,119553665,3290,3290,3290,3290,0
|
|
20230725,175700,119553665,3290,3290,3290,3290,0
|
|
20230725,175600,119553665,3290,3290,3290,3290,0
|
|
20230725,175500,119553665,3290,3290,3290,3290,0
|
|
20230725,175400,119553665,3290,3290,3290,3290,0
|
|
20230725,175300,119553665,3290,3290,3290,3290,0
|
|
20230725,175200,119553665,3290,3290,3290,3290,0
|
|
20230725,175100,119553665,3290,3290,3290,3290,0
|
|
20230725,175000,119553665,3290,3290,3290,3290,0
|
|
20230725,174900,119553665,3290,3290,3290,3290,1959
|
|
20230725,174800,119553665,3290,3290,3290,3290,0
|
|
20230725,174700,119553665,3290,3290,3290,3290,0
|
|
20230725,174600,119553665,3290,3290,3290,3290,0
|
|
20230725,174500,119553665,3290,3290,3290,3290,0
|
|
20230725,174400,119553665,3290,3290,3290,3290,0
|
|
20230725,174300,119553665,3290,3290,3290,3290,0
|
|
20230725,174200,119553665,3290,3290,3290,3290,0
|
|
20230725,174100,119553665,3290,3290,3290,3290,0
|
|
20230725,174000,119553665,3290,3290,3290,3290,0
|
|
20230725,173900,119553665,3290,3290,3290,3290,0
|
|
20230725,173800,119553665,3290,3290,3290,3290,0
|
|
20230725,173700,119553665,3290,3290,3290,3290,0
|
|
20230725,173600,119553665,3290,3290,3290,3290,0
|
|
20230725,173500,119553665,3290,3290,3290,3290,0
|
|
20230725,173400,119553665,3290,3290,3290,3290,0
|
|
20230725,173300,119553665,3290,3290,3290,3290,0
|
|
20230725,173200,119553665,3290,3290,3290,3290,0
|
|
20230725,173100,119553665,3290,3290,3290,3290,0
|
|
20230725,173000,119553665,3290,3290,3290,3290,0
|
|
20230725,172900,119553665,3290,3290,3290,3290,0
|
|
20230725,172800,119553665,3290,3290,3290,3290,0
|
|
20230725,172700,119553665,3290,3290,3290,3290,0
|
|
20230725,172600,119553665,3290,3290,3290,3290,0
|
|
20230725,172500,119553665,3290,3290,3290,3290,0
|
|
20230725,172400,119553665,3290,3290,3290,3290,0
|
|
20230725,172300,119553665,3290,3290,3290,3290,0
|
|
20230725,172200,119553665,3290,3290,3290,3290,0
|
|
20230725,172100,119553665,3290,3290,3290,3290,0
|
|
20230725,172000,119553665,3290,3290,3290,3290,0
|
|
20230725,171900,119553665,3290,3290,3290,3290,1959
|
|
20230725,171800,119553665,3290,3290,3290,3290,0
|
|
20230725,171700,119553665,3290,3290,3290,3290,0
|
|
20230725,171600,119553665,3290,3290,3290,3290,0
|
|
20230725,171500,119553665,3290,3290,3290,3290,0
|
|
20230725,171400,119553665,3290,3290,3290,3290,0
|
|
20230725,171300,119553665,3290,3290,3290,3290,0
|
|
20230725,171200,119553665,3290,3290,3290,3290,0
|
|
20230725,171100,119553665,3290,3290,3290,3290,0
|
|
20230725,171000,119553665,3290,3290,3290,3290,0
|
|
20230725,170900,119553665,3290,3290,3290,3290,0
|
|
20230725,170800,119553665,3290,3290,3290,3290,0
|
|
20230725,170700,119553665,3290,3290,3290,3290,0
|
|
20230725,170600,119553665,3290,3290,3290,3290,0
|
|
20230725,170500,119553665,3290,3290,3290,3290,0
|
|
20230725,170400,119553665,3290,3290,3290,3290,0
|
|
20230725,170300,119553665,3290,3290,3290,3290,0
|
|
20230725,170200,119553665,3290,3290,3290,3290,0
|
|
20230725,170100,119553665,3290,3290,3290,3290,0
|
|
20230725,170000,119553665,3290,3290,3290,3290,0
|
|
20230725,165900,119553665,3290,3290,3290,3290,0
|
|
20230725,165800,119553665,3290,3290,3290,3290,0
|
|
20230725,165700,119553665,3290,3290,3290,3290,0
|
|
20230725,165600,119553665,3290,3290,3290,3290,0
|
|
20230725,165500,119553665,3290,3290,3290,3290,0
|
|
20230725,165400,119553665,3290,3290,3290,3290,0
|
|
20230725,165300,119553665,3290,3290,3290,3290,0
|
|
20230725,165200,119553665,3290,3290,3290,3290,0
|
|
20230725,165100,119553665,3290,3290,3290,3290,0
|
|
20230725,165000,119553665,3290,3290,3290,3290,0
|
|
20230725,164900,119553665,3290,3290,3290,3290,1959
|
|
20230725,164800,119553665,3290,3290,3290,3290,0
|
|
20230725,164700,119553665,3290,3290,3290,3290,0
|
|
20230725,164600,119553665,3290,3290,3290,3290,0
|
|
20230725,164500,119553665,3290,3290,3290,3290,0
|
|
20230725,164400,119553665,3290,3290,3290,3290,0
|
|
20230725,164300,119553665,3290,3290,3290,3290,0
|
|
20230725,164200,119553665,3290,3290,3290,3290,0
|
|
20230725,164100,119553665,3290,3290,3290,3290,0
|
|
20230725,164000,119553665,3290,3290,3290,3290,0
|
|
20230725,163900,119553665,3290,3290,3290,3290,0
|
|
20230725,163800,119553665,3290,3290,3290,3290,0
|
|
20230725,163700,119553665,3290,3290,3290,3290,0
|
|
20230725,163600,119553665,3290,3290,3290,3290,0
|
|
20230725,163500,119553665,3290,3290,3290,3290,0
|
|
20230725,163400,119553665,3290,3290,3290,3290,0
|
|
20230725,163300,119553665,3290,3290,3290,3290,0
|
|
20230725,163200,119553665,3290,3290,3290,3290,0
|
|
20230725,163100,119553665,3290,3290,3290,3290,0
|
|
20230725,163000,119553665,3290,3290,3290,3290,0
|
|
20230725,162900,119553665,3290,3290,3290,3290,0
|
|
20230725,162800,119553665,3290,3290,3290,3290,0
|
|
20230725,162700,119553665,3290,3290,3290,3290,0
|
|
20230725,162600,119553665,3290,3290,3290,3290,0
|
|
20230725,162500,119553665,3290,3290,3290,3290,0
|
|
20230725,162400,119553665,3290,3290,3290,3290,0
|
|
20230725,162300,119553665,3290,3290,3290,3290,0
|
|
20230725,162200,119553665,3290,3290,3290,3290,0
|
|
20230725,162100,119553665,3290,3290,3290,3290,0
|
|
20230725,162000,119553665,3290,3290,3290,3290,0
|
|
20230725,161900,119553665,3290,3290,3290,3290,1959
|
|
20230725,161800,119553665,3290,3290,3290,3290,0
|
|
20230725,161700,119553665,3290,3290,3290,3290,0
|
|
20230725,161600,119553665,3290,3290,3290,3290,0
|
|
20230725,161500,119553665,3290,3290,3290,3290,0
|
|
20230725,161400,119553665,3290,3290,3290,3290,0
|
|
20230725,161300,119553665,3290,3290,3290,3290,0
|
|
20230725,161200,119553665,3290,3290,3290,3290,0
|
|
20230725,161100,119553665,3290,3290,3290,3290,0
|
|
20230725,161000,119553665,3290,3290,3290,3290,0
|
|
20230725,160900,119553665,3290,3290,3290,3290,0
|
|
20230725,160800,119553665,3290,3290,3290,3290,0
|
|
20230725,160700,119553665,3290,3290,3290,3290,0
|
|
20230725,160600,119553665,3290,3290,3290,3290,0
|
|
20230725,160500,119553665,3290,3290,3290,3290,0
|
|
20230725,160400,119553665,3290,3290,3290,3290,0
|
|
20230725,160300,119553665,3290,3290,3290,3290,0
|
|
20230725,160200,119553665,3290,3290,3290,3290,0
|
|
20230725,160100,119553665,3290,3290,3290,3290,0
|
|
20230725,160000,119553665,3290,3290,3290,3290,0
|
|
20230725,155900,119553665,3290,3290,3290,3290,0
|
|
20230725,155800,119553665,3290,3290,3290,3290,0
|
|
20230725,155700,119553665,3290,3290,3290,3290,0
|
|
20230725,155600,119553665,3290,3290,3290,3290,0
|
|
20230725,155500,119553665,3290,3290,3290,3290,0
|
|
20230725,155400,119553665,3290,3290,3290,3290,0
|
|
20230725,155300,119553665,3290,3290,3290,3290,0
|
|
20230725,155200,119553665,3290,3290,3290,3290,0
|
|
20230725,155100,119553665,3290,3290,3290,3290,0
|
|
20230725,155000,119553665,3290,3290,3290,3290,0
|
|
20230725,154900,119553665,3290,3290,3290,3290,1959
|
|
20230725,154800,119553665,3290,3290,3290,3290,0
|
|
20230725,154700,119553665,3290,3290,3290,3290,0
|
|
20230725,154600,119553665,3290,3290,3290,3290,0
|
|
20230725,154500,119553665,3290,3290,3290,3290,0
|
|
20230725,154400,119553665,3290,3290,3290,3290,0
|
|
20230725,154300,119553665,3290,3290,3290,3290,0
|
|
20230725,154200,119553665,3290,3290,3290,3290,0
|
|
20230725,154100,119553665,3290,3290,3290,3290,0
|
|
20230725,154000,119553665,3290,3290,3290,3290,0
|
|
20230725,153900,119553665,3290,3290,3290,3290,0
|
|
20230725,153800,119553665,3290,3290,3290,3290,0
|
|
20230725,153700,119553665,3290,3290,3290,3290,0
|
|
20230725,153600,119553665,3290,3290,3290,3290,0
|
|
20230725,153500,119553665,3290,3290,3290,3290,0
|
|
20230725,153400,119553665,3290,3290,3290,3290,0
|
|
20230725,153300,119553665,3290,3290,3290,3290,0
|
|
20230725,153200,119553665,3290,3290,3290,3290,0
|
|
20230725,153100,119553665,3290,3290,3290,3290,0
|
|
20230725,153000,119553665,3290,3290,3290,3290,1959
|
|
20230725,152900,113108555,3290,3290,3290,3290,0
|
|
20230725,152800,113108555,3290,3290,3290,3290,0
|
|
20230725,152700,113108555,3290,3290,3290,3290,0
|
|
20230725,152600,113108555,3290,3290,3290,3290,0
|
|
20230725,152500,113108555,3290,3290,3290,3290,0
|
|
20230725,152400,113108555,3290,3290,3290,3290,0
|
|
20230725,152300,113108555,3290,3290,3290,3290,0
|
|
20230725,152200,113108555,3290,3290,3290,3290,0
|
|
20230725,152100,113108555,3290,3290,3290,3290,0
|
|
20230725,152000,113108555,3290,3290,3290,3290,0
|
|
20230725,151900,113108555,3290,3280,3290,3240,694
|
|
20230725,151800,110835295,3280,3275,3280,3240,1002
|
|
20230725,151700,107556190,3275,3260,3280,3260,1202
|
|
20230725,151600,103635480,3255,3245,3255,3245,1944
|
|
20230725,151500,97320940,3245,3245,3245,3245,2
|
|
20230725,151400,97314450,3240,3240,3240,3240,0
|
|
20230725,151300,97314450,3240,3240,3240,3240,469
|
|
20230725,151200,95794890,3245,3245,3245,3245,0
|
|
20230725,151100,95794890,3245,3245,3245,3245,15
|
|
20230725,151000,95746215,3245,3245,3245,3245,9
|
|
20230725,150900,95717010,3245,3245,3245,3245,0
|
|
20230725,150800,95717010,3245,3245,3245,3245,4
|
|
20230725,150700,95704030,3255,3240,3255,3240,663
|
|
20230725,150600,93546010,3255,3255,3255,3255,187
|
|
20230725,150500,92937325,3255,3240,3255,3240,741
|
|
20230725,150400,90528910,3240,3235,3240,3235,599
|
|
20230725,150300,88590645,3240,3240,3240,3240,0
|
|
20230725,150200,88590645,3240,3240,3240,3240,0
|
|
20230725,150100,88590645,3240,3240,3240,3240,36
|
|
20230725,150000,88474005,3240,3240,3240,3240,0
|
|
20230725,145900,88474005,3240,3240,3240,3240,0
|
|
20230725,145800,88474005,3240,3240,3240,3240,0
|
|
20230725,145700,88474005,3240,3240,3240,3240,10
|
|
20230725,145600,88441605,3240,3240,3240,3240,430
|
|
20230725,145500,87048405,3240,3240,3240,3240,10
|
|
20230725,145400,87016005,3240,3240,3240,3240,0
|
|
20230725,145300,87016005,3240,3240,3240,3240,18
|
|
20230725,145200,86957685,3240,3240,3240,3240,116
|
|
20230725,145100,86581845,3240,3240,3240,3240,626
|
|
20230725,145000,84553605,3240,3240,3240,3240,27
|
|
20230725,144900,84466125,3240,3240,3240,3240,0
|
|
20230725,144800,84466125,3240,3235,3240,3235,153
|
|
20230725,144700,83971070,3240,3240,3240,3240,0
|
|
20230725,144600,83971070,3240,3240,3240,3240,0
|
|
20230725,144500,83971070,3240,3240,3240,3240,0
|
|
20230725,144400,83971070,3240,3240,3240,3240,4
|
|
20230725,144300,83958110,3235,3235,3235,3235,50
|
|
20230725,144200,83796360,3235,3235,3235,3235,20
|
|
20230725,144100,83731660,3240,3240,3240,3240,0
|
|
20230725,144000,83731660,3240,3240,3240,3240,0
|
|
20230725,143900,83731660,3240,3240,3240,3240,0
|
|
20230725,143800,83731660,3240,3240,3240,3240,0
|
|
20230725,143700,83731660,3240,3240,3240,3240,4
|
|
20230725,143600,83718700,3240,3250,3255,3235,1745
|
|
20230725,143500,78049220,3250,3240,3250,3240,796
|
|
20230725,143400,75464430,3240,3240,3240,3240,0
|
|
20230725,143300,75464430,3240,3240,3240,3240,0
|
|
20230725,143200,75464430,3240,3240,3240,3240,4
|
|
20230725,143100,75451470,3240,3240,3240,3240,0
|
|
20230725,143000,75451470,3240,3240,3240,3240,4
|
|
20230725,142900,75438510,3240,3240,3240,3240,0
|
|
20230725,142800,75438510,3240,3240,3240,3240,0
|
|
20230725,142700,75438510,3240,3240,3240,3240,0
|
|
20230725,142600,75438510,3240,3240,3240,3240,0
|
|
20230725,142500,75438510,3240,3240,3240,3240,0
|
|
20230725,142400,75438510,3240,3240,3240,3240,0
|
|
20230725,142300,75438510,3240,3240,3240,3240,0
|
|
20230725,142200,75438510,3240,3240,3240,3240,2
|
|
20230725,142100,75432030,3240,3240,3240,3240,0
|
|
20230725,142000,75432030,3240,3240,3240,3240,4
|
|
20230725,141900,75419070,3240,3240,3240,3240,13
|
|
20230725,141800,75376950,3250,3250,3250,3250,0
|
|
20230725,141700,75376950,3250,3250,3250,3250,0
|
|
20230725,141600,75376950,3250,3250,3250,3250,0
|
|
20230725,141500,75376950,3250,3250,3250,3250,4
|
|
20230725,141400,75363950,3250,3250,3250,3250,0
|
|
20230725,141300,75363950,3250,3240,3250,3240,485
|
|
20230725,141200,73792510,3250,3250,3250,3240,412
|
|
20230725,141100,72457510,3240,3240,3240,3240,200
|
|
20230725,141000,71809510,3245,3245,3245,3245,0
|
|
20230725,140900,71809510,3245,3245,3245,3245,253
|
|
20230725,140800,70988525,3250,3250,3250,3250,90
|
|
20230725,140700,70696025,3250,3255,3255,3250,14
|
|
20230725,140600,70650500,3255,3255,3255,3255,0
|
|
20230725,140500,70650500,3255,3255,3255,3255,0
|
|
20230725,140400,70650500,3255,3255,3255,3255,0
|
|
20230725,140300,70650500,3255,3255,3255,3255,8
|
|
20230725,140200,70624460,3245,3245,3245,3245,0
|
|
20230725,140100,70624460,3245,3245,3245,3245,0
|
|
20230725,140000,70624460,3245,3245,3245,3245,0
|
|
20230725,135900,70624460,3245,3245,3245,3245,0
|
|
20230725,135800,70624460,3245,3245,3245,3245,10
|
|
20230725,135700,70592010,3255,3255,3255,3255,0
|
|
20230725,135600,70592010,3255,3255,3255,3255,0
|
|
20230725,135500,70592010,3255,3255,3255,3255,0
|
|
20230725,135400,70592010,3255,3255,3255,3255,0
|
|
20230725,135300,70592010,3255,3255,3255,3255,0
|
|
20230725,135200,70592010,3255,3255,3255,3255,0
|
|
20230725,135100,70592010,3255,3255,3255,3255,0
|
|
20230725,135000,70592010,3255,3255,3255,3255,0
|
|
20230725,134900,70592010,3255,3255,3255,3255,0
|
|
20230725,134800,70592010,3255,3255,3255,3255,3
|
|
20230725,134700,70582245,3240,3240,3240,3240,0
|
|
20230725,134600,70582245,3240,3240,3240,3240,0
|
|
20230725,134500,70582245,3240,3240,3240,3240,0
|
|
20230725,134400,70582245,3240,3240,3240,3240,0
|
|
20230725,134300,70582245,3240,3240,3240,3240,0
|
|
20230725,134200,70582245,3240,3240,3240,3240,110
|
|
20230725,134100,70225845,3245,3245,3245,3245,0
|
|
20230725,134000,70225845,3245,3245,3245,3245,43
|
|
20230725,133900,70086310,3255,3255,3255,3255,0
|
|
20230725,133800,70086310,3255,3255,3255,3255,0
|
|
20230725,133700,70086310,3255,3255,3255,3255,0
|
|
20230725,133600,70086310,3255,3255,3255,3255,0
|
|
20230725,133500,70086310,3255,3255,3255,3255,0
|
|
20230725,133400,70086310,3255,3250,3255,3250,8
|
|
20230725,133300,70060290,3250,3250,3250,3250,38
|
|
20230725,133200,69936790,3250,3250,3250,3250,0
|
|
20230725,133100,69936790,3250,3250,3250,3250,0
|
|
20230725,133000,69936790,3250,3250,3250,3250,0
|
|
20230725,132900,69936790,3250,3250,3250,3250,0
|
|
20230725,132800,69936790,3250,3250,3250,3250,37
|
|
20230725,132700,69816540,3250,3250,3250,3250,0
|
|
20230725,132600,69816540,3250,3250,3250,3250,0
|
|
20230725,132500,69816540,3250,3250,3250,3250,1
|
|
20230725,132400,69813290,3250,3250,3250,3250,0
|
|
20230725,132300,69813290,3250,3250,3250,3250,0
|
|
20230725,132200,69813290,3250,3250,3250,3250,0
|
|
20230725,132100,69813290,3250,3250,3250,3250,0
|
|
20230725,132000,69813290,3250,3250,3250,3250,1
|
|
20230725,131900,69810040,3255,3255,3255,3255,0
|
|
20230725,131800,69810040,3255,3255,3255,3255,0
|
|
20230725,131700,69810040,3255,3255,3255,3255,0
|
|
20230725,131600,69810040,3255,3255,3255,3255,0
|
|
20230725,131500,69810040,3255,3255,3255,3255,0
|
|
20230725,131400,69810040,3255,3255,3255,3255,0
|
|
20230725,131300,69810040,3255,3255,3255,3255,0
|
|
20230725,131200,69810040,3255,3255,3255,3255,0
|
|
20230725,131100,69810040,3255,3255,3255,3255,0
|
|
20230725,131000,69810040,3255,3255,3255,3255,0
|
|
20230725,130900,69810040,3255,3255,3255,3255,0
|
|
20230725,130800,69810040,3255,3255,3255,3255,0
|
|
20230725,130700,69810040,3255,3255,3255,3255,0
|
|
20230725,130600,69810040,3255,3255,3255,3255,72
|
|
20230725,130500,69575680,3255,3255,3255,3255,0
|
|
20230725,130400,69575680,3255,3255,3255,3255,0
|
|
20230725,130300,69575680,3255,3255,3255,3255,18
|
|
20230725,130200,69517090,3255,3255,3255,3255,18
|
|
20230725,130100,69458500,3250,3250,3250,3250,0
|
|
20230725,130000,69458500,3250,3250,3250,3250,0
|
|
20230725,125900,69458500,3250,3250,3250,3250,0
|
|
20230725,125800,69458500,3250,3250,3250,3250,0
|
|
20230725,125700,69458500,3250,3250,3250,3250,0
|
|
20230725,125600,69458500,3250,3250,3250,3250,0
|
|
20230725,125500,69458500,3250,3250,3250,3250,100
|
|
20230725,125400,69133500,3250,3250,3250,3250,0
|
|
20230725,125300,69133500,3250,3250,3250,3250,0
|
|
20230725,125200,69133500,3250,3250,3250,3250,0
|
|
20230725,125100,69133500,3250,3250,3250,3250,0
|
|
20230725,125000,69133500,3250,3250,3250,3250,101
|
|
20230725,124900,68805250,3255,3255,3255,3255,0
|
|
20230725,124800,68805250,3255,3255,3255,3255,0
|
|
20230725,124700,68805250,3255,3255,3255,3255,0
|
|
20230725,124600,68805250,3255,3255,3255,3255,0
|
|
20230725,124500,68805250,3255,3255,3255,3255,0
|
|
20230725,124400,68805250,3255,3255,3255,3255,0
|
|
20230725,124300,68805250,3255,3255,3255,3255,10
|
|
20230725,124200,68772700,3260,3260,3260,3260,0
|
|
20230725,124100,68772700,3260,3260,3260,3260,100
|
|
20230725,124000,68446700,3260,3260,3260,3260,0
|
|
20230725,123900,68446700,3260,3260,3260,3260,0
|
|
20230725,123800,68446700,3260,3260,3260,3260,0
|
|
20230725,123700,68446700,3260,3260,3260,3260,0
|
|
20230725,123600,68446700,3260,3260,3260,3260,0
|
|
20230725,123500,68446700,3260,3260,3260,3260,0
|
|
20230725,123400,68446700,3260,3260,3260,3260,0
|
|
20230725,123300,68446700,3260,3260,3260,3260,0
|
|
20230725,123200,68446700,3260,3260,3260,3260,0
|
|
20230725,123100,68446700,3260,3260,3260,3260,0
|
|
20230725,123000,68446700,3260,3260,3260,3260,0
|
|
20230725,122900,68446700,3260,3260,3260,3260,0
|
|
20230725,122800,68446700,3260,3260,3260,3260,0
|
|
20230725,122700,68446700,3260,3260,3260,3260,4
|
|
20230725,122600,68433660,3260,3260,3260,3240,158
|
|
20230725,122500,67919255,3260,3260,3260,3260,21
|
|
20230725,122400,67850795,3260,3260,3260,3260,0
|
|
20230725,122300,67850795,3260,3260,3260,3260,1
|
|
20230725,122200,67847535,3260,3260,3260,3260,0
|
|
20230725,122100,67847535,3260,3260,3260,3260,0
|
|
20230725,122000,67847535,3260,3260,3260,3260,0
|
|
20230725,121900,67847535,3260,3260,3260,3260,0
|
|
20230725,121800,67847535,3260,3260,3260,3260,0
|
|
20230725,121700,67847535,3260,3260,3260,3260,0
|
|
20230725,121600,67847535,3260,3260,3260,3260,0
|
|
20230725,121500,67847535,3260,3260,3260,3260,0
|
|
20230725,121400,67847535,3260,3260,3260,3260,0
|
|
20230725,121300,67847535,3260,3260,3260,3260,0
|
|
20230725,121200,67847535,3260,3260,3260,3260,0
|
|
20230725,121100,67847535,3260,3260,3260,3260,0
|
|
20230725,121000,67847535,3260,3260,3260,3260,0
|
|
20230725,120900,67847535,3260,3260,3260,3260,0
|
|
20230725,120800,67847535,3260,3260,3260,3260,0
|
|
20230725,120700,67847535,3260,3260,3260,3260,1
|
|
20230725,120600,67844275,3240,3240,3240,3240,0
|
|
20230725,120500,67844275,3240,3255,3255,3240,100
|
|
20230725,120400,67519420,3260,3260,3260,3260,0
|
|
20230725,120300,67519420,3260,3260,3260,3260,0
|
|
20230725,120200,67519420,3260,3260,3260,3260,0
|
|
20230725,120100,67519420,3260,3265,3265,3260,39
|
|
20230725,120000,67392275,3270,3270,3270,3270,1
|
|
20230725,115900,67389005,3270,3270,3270,3270,0
|
|
20230725,115800,67389005,3270,3270,3270,3270,0
|
|
20230725,115700,67389005,3270,3270,3270,3270,1
|
|
20230725,115600,67385735,3275,3275,3275,3275,0
|
|
20230725,115500,67385735,3275,3275,3275,3275,0
|
|
20230725,115400,67385735,3275,3275,3275,3275,0
|
|
20230725,115300,67385735,3275,3275,3275,3275,0
|
|
20230725,115200,67385735,3275,3275,3280,3275,13
|
|
20230725,115100,67343150,3275,3275,3275,3275,0
|
|
20230725,115000,67343150,3275,3280,3280,3275,2
|
|
20230725,114900,67336595,3275,3275,3275,3275,0
|
|
20230725,114800,67336595,3275,3275,3275,3275,0
|
|
20230725,114700,67336595,3275,3275,3275,3275,1
|
|
20230725,114600,67333320,3280,3280,3280,3280,0
|
|
20230725,114500,67333320,3280,3280,3280,3280,0
|
|
20230725,114400,67333320,3280,3280,3280,3280,0
|
|
20230725,114300,67333320,3280,3280,3280,3280,0
|
|
20230725,114200,67333320,3280,3280,3280,3280,30
|
|
20230725,114100,67234920,3275,3275,3275,3275,1
|
|
20230725,114000,67231645,3280,3265,3280,3265,1001
|
|
20230725,113900,63953760,3265,3265,3265,3265,0
|
|
20230725,113800,63953760,3265,3265,3265,3265,0
|
|
20230725,113700,63953760,3265,3265,3265,3265,1
|
|
20230725,113600,63950495,3265,3265,3265,3265,0
|
|
20230725,113500,63950495,3265,3265,3265,3265,1
|
|
20230725,113400,63947230,3270,3270,3270,3270,1
|
|
20230725,113300,63943960,3265,3265,3265,3265,0
|
|
20230725,113200,63943960,3265,3275,3275,3265,2
|
|
20230725,113100,63937420,3265,3265,3265,3265,0
|
|
20230725,113000,63937420,3265,3265,3265,3265,1
|
|
20230725,112900,63934155,3265,3265,3265,3265,0
|
|
20230725,112800,63934155,3265,3265,3265,3265,1
|
|
20230725,112700,63930890,3265,3265,3265,3265,0
|
|
20230725,112600,63930890,3265,3265,3265,3265,1
|
|
20230725,112500,63927625,3275,3275,3275,3275,1
|
|
20230725,112400,63924350,3265,3265,3265,3265,0
|
|
20230725,112300,63924350,3265,3265,3265,3265,0
|
|
20230725,112200,63924350,3265,3265,3265,3265,1
|
|
20230725,112100,63921085,3275,3275,3275,3275,1
|
|
20230725,112000,63917810,3265,3265,3265,3265,1
|
|
20230725,111900,63914545,3275,3275,3275,3275,1
|
|
20230725,111800,63911270,3275,3275,3275,3275,0
|
|
20230725,111700,63911270,3275,3275,3275,3275,1
|
|
20230725,111600,63907995,3255,3255,3255,3255,1740
|
|
20230725,111500,58244295,3255,3255,3255,3255,1
|
|
20230725,111400,58241040,3255,3255,3255,3255,0
|
|
20230725,111300,58241040,3255,3255,3255,3255,0
|
|
20230725,111200,58241040,3255,3255,3255,3255,1
|
|
20230725,111100,58237785,3255,3255,3255,3255,0
|
|
20230725,111000,58237785,3255,3255,3255,3255,0
|
|
20230725,110900,58237785,3255,3255,3255,3255,0
|
|
20230725,110800,58237785,3255,3255,3255,3255,0
|
|
20230725,110700,58237785,3255,3260,3260,3255,2
|
|
20230725,110600,58231270,3260,3255,3280,3255,776
|
|
20230725,110500,55700185,3255,3260,3260,3255,2
|
|
20230725,110400,55693670,3260,3260,3260,3260,0
|
|
20230725,110300,55693670,3260,3260,3260,3260,0
|
|
20230725,110200,55693670,3260,3260,3260,3260,0
|
|
20230725,110100,55693670,3260,3260,3260,3260,0
|
|
20230725,110000,55693670,3260,3260,3260,3260,0
|
|
20230725,105900,55693670,3260,3260,3260,3260,4
|
|
20230725,105800,55680630,3260,3255,3260,3245,2054
|
|
20230725,105700,49009370,3260,3260,3260,3260,9
|
|
20230725,105600,48980030,3260,3260,3260,3260,0
|
|
20230725,105500,48980030,3260,3260,3260,3260,1
|
|
20230725,105400,48976770,3260,3260,3260,3260,0
|
|
20230725,105300,48976770,3260,3260,3260,3260,1
|
|
20230725,105200,48973510,3260,3260,3260,3260,0
|
|
20230725,105100,48973510,3260,3260,3260,3260,0
|
|
20230725,105000,48973510,3260,3260,3260,3260,1
|
|
20230725,104900,48970250,3260,3260,3260,3260,0
|
|
20230725,104800,48970250,3260,3260,3260,3260,0
|
|
20230725,104700,48970250,3260,3270,3270,3260,69
|
|
20230725,104600,48745295,3270,3270,3270,3270,0
|
|
20230725,104500,48745295,3270,3270,3270,3270,0
|
|
20230725,104400,48745295,3270,3270,3270,3270,0
|
|
20230725,104300,48745295,3270,3260,3270,3260,1669
|
|
20230725,104200,43294245,3255,3255,3255,3255,17
|
|
20230725,104100,43238910,3255,3255,3255,3255,0
|
|
20230725,104000,43238910,3255,3255,3255,3255,1
|
|
20230725,103900,43235655,3255,3255,3255,3255,0
|
|
20230725,103800,43235655,3255,3255,3255,3255,0
|
|
20230725,103700,43235655,3255,3255,3255,3255,1
|
|
20230725,103600,43232400,3255,3255,3255,3255,0
|
|
20230725,103500,43232400,3255,3255,3255,3255,1
|
|
20230725,103400,43229145,3255,3255,3255,3255,5
|
|
20230725,103300,43212870,3255,3255,3255,3255,0
|
|
20230725,103200,43212870,3255,3255,3255,3255,1
|
|
20230725,103100,43209615,3255,3255,3255,3255,0
|
|
20230725,103000,43209615,3255,3255,3255,3255,1
|
|
20230725,102900,43206360,3255,3255,3255,3255,30
|
|
20230725,102800,43108710,3255,3255,3255,3255,0
|
|
20230725,102700,43108710,3255,3255,3255,3255,1
|
|
20230725,102600,43105455,3255,3255,3255,3255,58
|
|
20230725,102500,42916665,3255,3255,3255,3255,110
|
|
20230725,102400,42558615,3255,3255,3255,3255,0
|
|
20230725,102300,42558615,3255,3255,3255,3255,18
|
|
20230725,102200,42500025,3255,3255,3255,3255,1
|
|
20230725,102100,42496770,3255,3255,3255,3255,0
|
|
20230725,102000,42496770,3255,3255,3255,3255,1
|
|
20230725,101900,42493515,3245,3245,3245,3245,0
|
|
20230725,101800,42493515,3245,3245,3245,3245,0
|
|
20230725,101700,42493515,3245,3250,3250,3245,300
|
|
20230725,101600,41519955,3255,3255,3255,3255,30
|
|
20230725,101500,41422305,3250,3250,3250,3250,211
|
|
20230725,101400,40736555,3250,3250,3250,3250,0
|
|
20230725,101300,40736555,3250,3250,3250,3250,0
|
|
20230725,101200,40736555,3250,3250,3250,3250,1
|
|
20230725,101100,40733305,3250,3270,3270,3250,224
|
|
20230725,101000,40005280,3250,3250,3250,3250,0
|
|
20230725,100900,40005280,3250,3255,3255,3250,2300
|
|
20230725,100800,32529670,3260,3260,3260,3260,14
|
|
20230725,100700,32484030,3265,3270,3270,3265,8
|
|
20230725,100600,32457875,3270,3260,3270,3260,11
|
|
20230725,100500,32421975,3265,3280,3280,3265,1699
|
|
20230725,100400,26874720,3265,3265,3265,3265,0
|
|
20230725,100300,26874720,3265,3265,3265,3265,1306
|
|
20230725,100200,22610630,3265,3265,3265,3265,1
|
|
20230725,100100,22607365,3265,3265,3265,3265,0
|
|
20230725,100000,22607365,3265,3265,3265,3265,17
|
|
20230725,095900,22551860,3265,3265,3265,3265,0
|
|
20230725,095800,22551860,3265,3265,3265,3265,31
|
|
20230725,095700,22450645,3260,3260,3260,3260,0
|
|
20230725,095600,22450645,3260,3260,3260,3260,32
|
|
20230725,095500,22346325,3265,3265,3265,3265,1
|
|
20230725,095400,22343060,3265,3265,3265,3265,0
|
|
20230725,095300,22343060,3265,3265,3265,3265,0
|
|
20230725,095200,22343060,3265,3265,3265,3265,1
|
|
20230725,095100,22339795,3265,3265,3265,3265,0
|
|
20230725,095000,22339795,3265,3265,3265,3265,1
|
|
20230725,094900,22336530,3265,3265,3265,3265,0
|
|
20230725,094800,22336530,3265,3265,3265,3265,0
|
|
20230725,094700,22336530,3265,3265,3265,3265,1
|
|
20230725,094600,22333265,3265,3265,3265,3265,6
|
|
20230725,094500,22313675,3265,3265,3265,3265,3
|
|
20230725,094400,22303880,3260,3260,3260,3260,0
|
|
20230725,094300,22303880,3260,3260,3260,3260,99
|
|
20230725,094200,21981140,3265,3265,3265,3265,3
|
|
20230725,094100,21971345,3270,3270,3270,3270,1
|
|
20230725,094000,21968075,3275,3280,3280,3275,3
|
|
20230725,093900,21958240,3280,3280,3280,3280,0
|
|
20230725,093800,21958240,3280,3280,3280,3280,30
|
|
20230725,093700,21859840,3280,3280,3280,3280,0
|
|
20230725,093600,21859840,3280,3280,3280,3280,1
|
|
20230725,093500,21856560,3275,3275,3275,3275,2
|
|
20230725,093400,21850010,3280,3280,3280,3280,2
|
|
20230725,093300,21843450,3280,3280,3280,3275,253
|
|
20230725,093200,21014860,3280,3265,3280,3265,21
|
|
20230725,093100,20945995,3280,3280,3280,3280,1
|
|
20230725,093000,20942715,3275,3280,3280,3275,2
|
|
20230725,092900,20936160,3275,3275,3275,3275,0
|
|
20230725,092800,20936160,3275,3275,3275,3275,1
|
|
20230725,092700,20932885,3280,3280,3280,3280,2
|
|
20230725,092600,20926325,3280,3280,3280,3280,4
|
|
20230725,092500,20913205,3280,3280,3280,3280,0
|
|
20230725,092400,20913205,3280,3280,3280,3280,0
|
|
20230725,092300,20913205,3280,3280,3280,3280,1
|
|
20230725,092200,20909925,3280,3280,3280,3280,4
|
|
20230725,092100,20896805,3275,3275,3275,3275,0
|
|
20230725,092000,20896805,3275,3275,3275,3275,1
|
|
20230725,091900,20893530,3260,3265,3265,3255,2215
|
|
20230725,091800,13678960,3275,3270,3275,3270,3001
|
|
20230725,091700,3850690,3275,3275,3275,3275,4
|
|
20230725,091600,3837590,3275,3275,3275,3275,18
|
|
20230725,091500,3778640,3270,3270,3270,3270,1
|
|
20230725,091400,3775370,3275,3275,3275,3275,1001
|
|
20230725,091300,497095,3270,3270,3270,3270,0
|
|
20230725,091200,497095,3270,3270,3270,3270,1
|
|
20230725,091100,493825,3270,3275,3275,3270,13
|
|
20230725,091000,451255,3275,3305,3305,3275,46
|
|
20230725,090900,300540,3280,3290,3290,3280,31
|
|
20230725,090800,198560,3290,3290,3290,3290,0
|
|
20230725,090700,198560,3290,3290,3290,3290,0
|
|
20230725,090600,198560,3290,3290,3290,3290,0
|
|
20230725,090500,198560,3290,3290,3290,3290,0
|
|
20230725,090400,198560,3290,3290,3290,3290,0
|
|
20230725,090300,198560,3290,3290,3290,3290,0
|
|
20230725,090200,198560,3290,3290,3290,3290,2
|
|
20230725,090100,191980,3310,3310,3310,3310,0
|
|
20230725,090000,191980,3310,3310,3310,3310,58
|