633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193000,870534620,9940,9940,9940,9940,695
|
|
20230725,192900,870534620,9940,9940,9940,9940,0
|
|
20230725,192800,870534620,9940,9940,9940,9940,0
|
|
20230725,192700,870534620,9940,9940,9940,9940,0
|
|
20230725,192600,870534620,9940,9940,9940,9940,0
|
|
20230725,192500,870534620,9940,9940,9940,9940,0
|
|
20230725,192400,870534620,9940,9940,9940,9940,0
|
|
20230725,192300,870534620,9940,9940,9940,9940,0
|
|
20230725,192200,870534620,9940,9940,9940,9940,0
|
|
20230725,192100,870534620,9940,9940,9940,9940,0
|
|
20230725,192000,870534620,9940,9940,9940,9940,0
|
|
20230725,191900,870534620,9940,9940,9940,9940,0
|
|
20230725,191800,870534620,9940,9940,9940,9940,0
|
|
20230725,191700,870534620,9940,9940,9940,9940,0
|
|
20230725,191600,870534620,9940,9940,9940,9940,0
|
|
20230725,191500,870534620,9940,9940,9940,9940,0
|
|
20230725,191400,870534620,9940,9940,9940,9940,0
|
|
20230725,191300,870534620,9940,9940,9940,9940,0
|
|
20230725,191200,870534620,9940,9940,9940,9940,0
|
|
20230725,191100,870534620,9940,9940,9940,9940,0
|
|
20230725,191000,870534620,9940,9940,9940,9940,0
|
|
20230725,190900,870534620,9940,9940,9940,9940,0
|
|
20230725,190800,870534620,9940,9940,9940,9940,0
|
|
20230725,190700,870534620,9940,9940,9940,9940,0
|
|
20230725,190600,870534620,9940,9940,9940,9940,0
|
|
20230725,190500,870534620,9940,9940,9940,9940,0
|
|
20230725,190400,870534620,9940,9940,9940,9940,0
|
|
20230725,190300,870534620,9940,9940,9940,9940,0
|
|
20230725,190200,870534620,9940,9940,9940,9940,0
|
|
20230725,190100,870534620,9940,9940,9940,9940,0
|
|
20230725,190000,870534620,9940,9940,9940,9940,695
|
|
20230725,185900,870534620,9940,9940,9940,9940,0
|
|
20230725,185800,870534620,9940,9940,9940,9940,0
|
|
20230725,185700,870534620,9940,9940,9940,9940,0
|
|
20230725,185600,870534620,9940,9940,9940,9940,0
|
|
20230725,185500,870534620,9940,9940,9940,9940,0
|
|
20230725,185400,870534620,9940,9940,9940,9940,0
|
|
20230725,185300,870534620,9940,9940,9940,9940,0
|
|
20230725,185200,870534620,9940,9940,9940,9940,0
|
|
20230725,185100,870534620,9940,9940,9940,9940,0
|
|
20230725,185000,870534620,9940,9940,9940,9940,0
|
|
20230725,184900,870534620,9940,9940,9940,9940,0
|
|
20230725,184800,870534620,9940,9940,9940,9940,0
|
|
20230725,184700,870534620,9940,9940,9940,9940,0
|
|
20230725,184600,870534620,9940,9940,9940,9940,0
|
|
20230725,184500,870534620,9940,9940,9940,9940,0
|
|
20230725,184400,870534620,9940,9940,9940,9940,0
|
|
20230725,184300,870534620,9940,9940,9940,9940,0
|
|
20230725,184200,870534620,9940,9940,9940,9940,0
|
|
20230725,184100,870534620,9940,9940,9940,9940,0
|
|
20230725,184000,870534620,9940,9940,9940,9940,0
|
|
20230725,183900,870534620,9940,9940,9940,9940,0
|
|
20230725,183800,870534620,9940,9940,9940,9940,0
|
|
20230725,183700,870534620,9940,9940,9940,9940,0
|
|
20230725,183600,870534620,9940,9940,9940,9940,0
|
|
20230725,183500,870534620,9940,9940,9940,9940,0
|
|
20230725,183400,870534620,9940,9940,9940,9940,0
|
|
20230725,183300,870534620,9940,9940,9940,9940,0
|
|
20230725,183200,870534620,9940,9940,9940,9940,0
|
|
20230725,183100,870534620,9940,9940,9940,9940,0
|
|
20230725,183000,870534620,9940,9940,9940,9940,695
|
|
20230725,182900,870534620,9940,9940,9940,9940,0
|
|
20230725,182800,870534620,9940,9940,9940,9940,0
|
|
20230725,182700,870534620,9940,9940,9940,9940,0
|
|
20230725,182600,870534620,9940,9940,9940,9940,0
|
|
20230725,182500,870534620,9940,9940,9940,9940,0
|
|
20230725,182400,870534620,9940,9940,9940,9940,0
|
|
20230725,182300,870534620,9940,9940,9940,9940,0
|
|
20230725,182200,870534620,9940,9940,9940,9940,0
|
|
20230725,182100,870534620,9940,9940,9940,9940,0
|
|
20230725,182000,870534620,9940,9940,9940,9940,0
|
|
20230725,181900,870534620,9940,9940,9940,9940,0
|
|
20230725,181800,870534620,9940,9940,9940,9940,0
|
|
20230725,181700,870534620,9940,9940,9940,9940,0
|
|
20230725,181600,870534620,9940,9940,9940,9940,0
|
|
20230725,181500,870534620,9940,9940,9940,9940,0
|
|
20230725,181400,870534620,9940,9940,9940,9940,0
|
|
20230725,181300,870534620,9940,9940,9940,9940,0
|
|
20230725,181200,870534620,9940,9940,9940,9940,0
|
|
20230725,181100,870534620,9940,9940,9940,9940,0
|
|
20230725,181000,870534620,9940,9940,9940,9940,0
|
|
20230725,180900,870534620,9940,9940,9940,9940,0
|
|
20230725,180800,870534620,9940,9940,9940,9940,0
|
|
20230725,180700,870534620,9940,9940,9940,9940,0
|
|
20230725,180600,870534620,9940,9940,9940,9940,0
|
|
20230725,180500,870534620,9940,9940,9940,9940,0
|
|
20230725,180400,870534620,9940,9940,9940,9940,0
|
|
20230725,180300,870534620,9940,9940,9940,9940,0
|
|
20230725,180200,870534620,9940,9940,9940,9940,0
|
|
20230725,180100,870534620,9940,9940,9940,9940,0
|
|
20230725,180000,870534620,9940,9940,9940,9940,695
|
|
20230725,175900,870534620,9940,9940,9940,9940,0
|
|
20230725,175800,870534620,9940,9940,9940,9940,0
|
|
20230725,175700,870534620,9940,9940,9940,9940,0
|
|
20230725,175600,870534620,9940,9940,9940,9940,0
|
|
20230725,175500,870534620,9940,9940,9940,9940,0
|
|
20230725,175400,870534620,9940,9940,9940,9940,0
|
|
20230725,175300,870534620,9940,9940,9940,9940,0
|
|
20230725,175200,870534620,9940,9940,9940,9940,0
|
|
20230725,175100,870534620,9940,9940,9940,9940,0
|
|
20230725,175000,870534620,9940,9940,9940,9940,0
|
|
20230725,174900,870534620,9940,9940,9940,9940,0
|
|
20230725,174800,870534620,9940,9940,9940,9940,0
|
|
20230725,174700,870534620,9940,9940,9940,9940,0
|
|
20230725,174600,870534620,9940,9940,9940,9940,0
|
|
20230725,174500,870534620,9940,9940,9940,9940,0
|
|
20230725,174400,870534620,9940,9940,9940,9940,0
|
|
20230725,174300,870534620,9940,9940,9940,9940,0
|
|
20230725,174200,870534620,9940,9940,9940,9940,0
|
|
20230725,174100,870534620,9940,9940,9940,9940,0
|
|
20230725,174000,870534620,9940,9940,9940,9940,0
|
|
20230725,173900,870534620,9940,9940,9940,9940,0
|
|
20230725,173800,870534620,9940,9940,9940,9940,0
|
|
20230725,173700,870534620,9940,9940,9940,9940,0
|
|
20230725,173600,870534620,9940,9940,9940,9940,0
|
|
20230725,173500,870534620,9940,9940,9940,9940,0
|
|
20230725,173400,870534620,9940,9940,9940,9940,0
|
|
20230725,173300,870534620,9940,9940,9940,9940,0
|
|
20230725,173200,870534620,9940,9940,9940,9940,0
|
|
20230725,173100,870534620,9940,9940,9940,9940,0
|
|
20230725,173000,870534620,9940,9940,9940,9940,695
|
|
20230725,172900,870534620,9940,9940,9940,9940,0
|
|
20230725,172800,870534620,9940,9940,9940,9940,0
|
|
20230725,172700,870534620,9940,9940,9940,9940,0
|
|
20230725,172600,870534620,9940,9940,9940,9940,0
|
|
20230725,172500,870534620,9940,9940,9940,9940,0
|
|
20230725,172400,870534620,9940,9940,9940,9940,0
|
|
20230725,172300,870534620,9940,9940,9940,9940,0
|
|
20230725,172200,870534620,9940,9940,9940,9940,0
|
|
20230725,172100,870534620,9940,9940,9940,9940,0
|
|
20230725,172000,870534620,9940,9940,9940,9940,0
|
|
20230725,171900,870534620,9940,9940,9940,9940,0
|
|
20230725,171800,870534620,9940,9940,9940,9940,0
|
|
20230725,171700,870534620,9940,9940,9940,9940,0
|
|
20230725,171600,870534620,9940,9940,9940,9940,0
|
|
20230725,171500,870534620,9940,9940,9940,9940,0
|
|
20230725,171400,870534620,9940,9940,9940,9940,0
|
|
20230725,171300,870534620,9940,9940,9940,9940,0
|
|
20230725,171200,870534620,9940,9940,9940,9940,0
|
|
20230725,171100,870534620,9940,9940,9940,9940,0
|
|
20230725,171000,870534620,9940,9940,9940,9940,0
|
|
20230725,170900,870534620,9940,9940,9940,9940,0
|
|
20230725,170800,870534620,9940,9940,9940,9940,0
|
|
20230725,170700,870534620,9940,9940,9940,9940,0
|
|
20230725,170600,870534620,9940,9940,9940,9940,0
|
|
20230725,170500,870534620,9940,9940,9940,9940,0
|
|
20230725,170400,870534620,9940,9940,9940,9940,0
|
|
20230725,170300,870534620,9940,9940,9940,9940,0
|
|
20230725,170200,870534620,9940,9940,9940,9940,0
|
|
20230725,170100,870534620,9940,9940,9940,9940,0
|
|
20230725,170000,870534620,9940,9940,9940,9940,695
|
|
20230725,165900,870534620,9940,9940,9940,9940,0
|
|
20230725,165800,870534620,9940,9940,9940,9940,0
|
|
20230725,165700,870534620,9940,9940,9940,9940,0
|
|
20230725,165600,870534620,9940,9940,9940,9940,0
|
|
20230725,165500,870534620,9940,9940,9940,9940,0
|
|
20230725,165400,870534620,9940,9940,9940,9940,0
|
|
20230725,165300,870534620,9940,9940,9940,9940,0
|
|
20230725,165200,870534620,9940,9940,9940,9940,0
|
|
20230725,165100,870534620,9940,9940,9940,9940,0
|
|
20230725,165000,870534620,9940,9940,9940,9940,0
|
|
20230725,164900,870534620,9940,9940,9940,9940,0
|
|
20230725,164800,870534620,9940,9940,9940,9940,0
|
|
20230725,164700,870534620,9940,9940,9940,9940,0
|
|
20230725,164600,870534620,9940,9940,9940,9940,0
|
|
20230725,164500,870534620,9940,9940,9940,9940,0
|
|
20230725,164400,870534620,9940,9940,9940,9940,0
|
|
20230725,164300,870534620,9940,9940,9940,9940,0
|
|
20230725,164200,870534620,9940,9940,9940,9940,0
|
|
20230725,164100,870534620,9940,9940,9940,9940,0
|
|
20230725,164000,870534620,9940,9940,9940,9940,0
|
|
20230725,163900,870534620,9940,9940,9940,9940,0
|
|
20230725,163800,870534620,9940,9940,9940,9940,0
|
|
20230725,163700,870534620,9940,9940,9940,9940,0
|
|
20230725,163600,870534620,9940,9940,9940,9940,0
|
|
20230725,163500,870534620,9940,9940,9940,9940,0
|
|
20230725,163400,870534620,9940,9940,9940,9940,0
|
|
20230725,163300,870534620,9940,9940,9940,9940,0
|
|
20230725,163200,870534620,9940,9940,9940,9940,0
|
|
20230725,163100,870534620,9940,9940,9940,9940,0
|
|
20230725,163000,870534620,9940,9940,9940,9940,695
|
|
20230725,162900,870534620,9940,9940,9940,9940,0
|
|
20230725,162800,870534620,9940,9940,9940,9940,0
|
|
20230725,162700,870534620,9940,9940,9940,9940,0
|
|
20230725,162600,870534620,9940,9940,9940,9940,0
|
|
20230725,162500,870534620,9940,9940,9940,9940,0
|
|
20230725,162400,870534620,9940,9940,9940,9940,0
|
|
20230725,162300,870534620,9940,9940,9940,9940,0
|
|
20230725,162200,870534620,9940,9940,9940,9940,0
|
|
20230725,162100,870534620,9940,9940,9940,9940,0
|
|
20230725,162000,870534620,9940,9940,9940,9940,0
|
|
20230725,161900,870534620,9940,9940,9940,9940,0
|
|
20230725,161800,870534620,9940,9940,9940,9940,0
|
|
20230725,161700,870534620,9940,9940,9940,9940,0
|
|
20230725,161600,870534620,9940,9940,9940,9940,0
|
|
20230725,161500,870534620,9940,9940,9940,9940,0
|
|
20230725,161400,870534620,9940,9940,9940,9940,0
|
|
20230725,161300,870534620,9940,9940,9940,9940,0
|
|
20230725,161200,870534620,9940,9940,9940,9940,0
|
|
20230725,161100,870534620,9940,9940,9940,9940,0
|
|
20230725,161000,870534620,9940,9940,9940,9940,0
|
|
20230725,160900,870534620,9940,9940,9940,9940,0
|
|
20230725,160800,870534620,9940,9940,9940,9940,0
|
|
20230725,160700,870534620,9940,9940,9940,9940,0
|
|
20230725,160600,870534620,9940,9940,9940,9940,0
|
|
20230725,160500,870534620,9940,9940,9940,9940,0
|
|
20230725,160400,870534620,9940,9940,9940,9940,0
|
|
20230725,160300,870534620,9940,9940,9940,9940,0
|
|
20230725,160200,870534620,9940,9940,9940,9940,0
|
|
20230725,160100,870534620,9940,9940,9940,9940,0
|
|
20230725,160000,870534620,9940,9940,9940,9940,695
|
|
20230725,155900,870534620,9940,9940,9940,9940,0
|
|
20230725,155800,870534620,9940,9940,9940,9940,0
|
|
20230725,155700,870534620,9940,9940,9940,9940,0
|
|
20230725,155600,870534620,9940,9940,9940,9940,0
|
|
20230725,155500,870534620,9940,9940,9940,9940,0
|
|
20230725,155400,870534620,9940,9940,9940,9940,0
|
|
20230725,155300,870534620,9940,9940,9940,9940,0
|
|
20230725,155200,870534620,9940,9940,9940,9940,0
|
|
20230725,155100,870534620,9940,9940,9940,9940,0
|
|
20230725,155000,870534620,9940,9940,9940,9940,0
|
|
20230725,154900,870534620,9940,9940,9940,9940,0
|
|
20230725,154800,870534620,9940,9940,9940,9940,0
|
|
20230725,154700,870534620,9940,9940,9940,9940,0
|
|
20230725,154600,870534620,9940,9940,9940,9940,0
|
|
20230725,154500,870534620,9940,9940,9940,9940,0
|
|
20230725,154400,870534620,9940,9940,9940,9940,0
|
|
20230725,154300,870534620,9940,9940,9940,9940,0
|
|
20230725,154200,870534620,9940,9940,9940,9940,0
|
|
20230725,154100,870534620,9940,9940,9940,9940,0
|
|
20230725,154000,870534620,9940,9940,9940,9940,0
|
|
20230725,153900,870534620,9940,9940,9940,9940,0
|
|
20230725,153800,870534620,9940,9940,9940,9940,0
|
|
20230725,153700,870534620,9940,9940,9940,9940,0
|
|
20230725,153600,870534620,9940,9940,9940,9940,0
|
|
20230725,153500,870534620,9940,9940,9940,9940,0
|
|
20230725,153400,870534620,9940,9940,9940,9940,0
|
|
20230725,153300,870534620,9940,9940,9940,9940,0
|
|
20230725,153200,870534620,9940,9940,9940,9940,0
|
|
20230725,153100,870534620,9940,9940,9940,9940,0
|
|
20230725,153000,870534620,9940,9940,9940,9940,1390
|
|
20230725,152900,863626320,9940,9940,9940,9940,0
|
|
20230725,152800,863626320,9940,9940,9940,9940,0
|
|
20230725,152700,863626320,9940,9940,9940,9940,0
|
|
20230725,152600,863626320,9940,9940,9940,9940,0
|
|
20230725,152500,863626320,9940,9940,9940,9940,0
|
|
20230725,152400,863626320,9940,9940,9940,9940,0
|
|
20230725,152300,863626320,9940,9940,9940,9940,0
|
|
20230725,152200,863626320,9940,9940,9940,9940,0
|
|
20230725,152100,863626320,9940,9940,9940,9940,0
|
|
20230725,152000,863626320,9940,9940,9940,9940,0
|
|
20230725,151900,863626320,9940,9940,9940,9940,14
|
|
20230725,151800,863487160,9940,9940,9940,9940,100
|
|
20230725,151700,862493160,9940,9940,9940,9940,61
|
|
20230725,151600,861886820,9920,9920,9920,9920,0
|
|
20230725,151500,861886820,9920,9920,9920,9920,5
|
|
20230725,151400,861837220,9960,9910,9960,9910,1390
|
|
20230725,151300,847992870,9920,9920,9920,9920,1408
|
|
20230725,151200,834025510,9920,9930,9930,9920,1229
|
|
20230725,151100,821826350,9930,9950,9950,9930,275
|
|
20230725,151000,819095420,9950,9950,9950,9950,0
|
|
20230725,150900,819095420,9950,9950,9950,9950,100
|
|
20230725,150800,818100420,9950,9950,9950,9950,0
|
|
20230725,150700,818100420,9950,9950,9950,9950,0
|
|
20230725,150600,818100420,9950,9960,9960,9950,125
|
|
20230725,150500,816856420,9960,9960,9960,9960,0
|
|
20230725,150400,816856420,9960,9960,9960,9960,25
|
|
20230725,150300,816607420,9960,9950,9960,9950,206
|
|
20230725,150200,814556500,9960,9960,9960,9960,1
|
|
20230725,150100,814546540,9970,9970,9970,9970,0
|
|
20230725,150000,814546540,9970,9970,9970,9970,1
|
|
20230725,145900,814536570,9950,9950,9950,9950,107
|
|
20230725,145800,813471920,9950,9950,9950,9950,0
|
|
20230725,145700,813471920,9950,9950,9950,9950,50
|
|
20230725,145600,812974420,9970,9970,9970,9970,0
|
|
20230725,145500,812974420,9970,9970,9970,9970,0
|
|
20230725,145400,812974420,9970,9970,9970,9970,0
|
|
20230725,145300,812974420,9970,9970,9970,9970,373
|
|
20230725,145200,809255610,9950,9950,9950,9950,0
|
|
20230725,145100,809255610,9950,9950,9950,9950,0
|
|
20230725,145000,809255610,9950,9950,9950,9950,10
|
|
20230725,144900,809156110,9950,9950,9950,9950,7
|
|
20230725,144800,809086460,9950,9950,9950,9950,3
|
|
20230725,144700,809056610,9950,9950,9950,9950,0
|
|
20230725,144600,809056610,9950,9950,9950,9950,0
|
|
20230725,144500,809056610,9950,9960,9960,9950,2
|
|
20230725,144400,809036700,9960,9960,9960,9960,0
|
|
20230725,144300,809036700,9960,9960,9960,9960,0
|
|
20230725,144200,809036700,9960,9970,9980,9960,957
|
|
20230725,144100,799489870,9970,9970,9970,9970,0
|
|
20230725,144000,799489870,9970,9970,9970,9970,0
|
|
20230725,143900,799489870,9970,9970,9970,9970,0
|
|
20230725,143800,799489870,9970,9970,9970,9970,0
|
|
20230725,143700,799489870,9970,9970,9970,9970,0
|
|
20230725,143600,799489870,9970,9970,9970,9970,15
|
|
20230725,143500,799340320,9930,9930,9930,9930,0
|
|
20230725,143400,799340320,9930,9930,9930,9930,0
|
|
20230725,143300,799340320,9930,9930,9930,9930,0
|
|
20230725,143200,799340320,9930,9930,9930,9930,0
|
|
20230725,143100,799340320,9930,9930,9930,9930,950
|
|
20230725,143000,789906820,9920,9920,9920,9920,0
|
|
20230725,142900,789906820,9920,9920,9920,9920,1000
|
|
20230725,142800,779986820,9910,9920,9920,9910,65
|
|
20230725,142700,779342120,9920,9930,9930,9920,2200
|
|
20230725,142600,757498120,9930,9960,9960,9930,20
|
|
20230725,142500,757299170,9960,9960,9960,9960,0
|
|
20230725,142400,757299170,9960,9960,9960,9960,250
|
|
20230725,142300,754809170,9960,9960,9960,9960,0
|
|
20230725,142200,754809170,9960,9960,9960,9960,0
|
|
20230725,142100,754809170,9960,9960,9960,9960,279
|
|
20230725,142000,752030330,9910,9950,9950,9910,482
|
|
20230725,141900,747247310,9910,9910,9910,9910,5
|
|
20230725,141800,747197760,9950,9950,9950,9950,0
|
|
20230725,141700,747197760,9950,9950,9950,9950,0
|
|
20230725,141600,747197760,9950,9950,9950,9950,40
|
|
20230725,141500,746799760,9950,9950,9950,9950,3
|
|
20230725,141400,746769910,9950,9950,9950,9950,60
|
|
20230725,141300,746172910,9950,9950,9950,9950,0
|
|
20230725,141200,746172910,9950,9940,9950,9940,100
|
|
20230725,141100,745178150,9960,9960,9960,9960,0
|
|
20230725,141000,745178150,9960,9960,9960,9960,0
|
|
20230725,140900,745178150,9960,9960,9960,9960,0
|
|
20230725,140800,745178150,9960,9960,9960,9960,102
|
|
20230725,140700,744162230,9950,9950,9950,9950,0
|
|
20230725,140600,744162230,9950,9950,9950,9950,488
|
|
20230725,140500,739306630,9940,9940,9940,9940,0
|
|
20230725,140400,739306630,9940,9940,9940,9940,40
|
|
20230725,140300,738909030,9890,9890,9890,9890,0
|
|
20230725,140200,738909030,9890,9910,9910,9890,130
|
|
20230725,140100,737623200,9950,9950,9950,9950,0
|
|
20230725,140000,737623200,9950,9950,9950,9950,0
|
|
20230725,135900,737623200,9950,9950,9950,9950,0
|
|
20230725,135800,737623200,9950,9950,9950,9950,0
|
|
20230725,135700,737623200,9950,9950,9950,9950,0
|
|
20230725,135600,737623200,9950,9950,9950,9950,25
|
|
20230725,135500,737374450,9890,9890,9890,9890,0
|
|
20230725,135400,737374450,9890,9900,9900,9890,150
|
|
20230725,135300,735890820,9890,9890,9890,9890,0
|
|
20230725,135200,735890820,9890,9900,9900,9890,4338
|
|
20230725,135100,692963100,9900,9900,9900,9900,1
|
|
20230725,135000,692953200,9900,9900,9900,9900,0
|
|
20230725,134900,692953200,9900,9900,9900,9900,0
|
|
20230725,134800,692953200,9900,9900,9900,9900,0
|
|
20230725,134700,692953200,9900,9900,9900,9900,0
|
|
20230725,134600,692953200,9900,9910,9910,9900,144
|
|
20230725,134500,691527550,9950,9950,9950,9950,3
|
|
20230725,134400,691497700,9950,9950,9950,9950,0
|
|
20230725,134300,691497700,9950,9950,9950,9950,0
|
|
20230725,134200,691497700,9950,9930,9950,9930,1334
|
|
20230725,134100,678230000,9930,9930,9930,9930,165
|
|
20230725,134000,676591550,9900,9900,9900,9900,0
|
|
20230725,133900,676591550,9900,9900,9900,9900,0
|
|
20230725,133800,676591550,9900,9900,9900,9900,300
|
|
20230725,133700,673621550,9900,9930,9930,9900,44
|
|
20230725,133600,673185830,9910,9910,9910,9910,0
|
|
20230725,133500,673185830,9910,9910,9910,9910,356
|
|
20230725,133400,669657870,9910,9910,9910,9910,0
|
|
20230725,133300,669657870,9910,9910,9910,9910,17
|
|
20230725,133200,669489400,9910,9930,9930,9910,152
|
|
20230725,133100,667983040,9930,9930,9930,9930,0
|
|
20230725,133000,667983040,9930,9930,9930,9930,50
|
|
20230725,132900,667486540,9930,9930,9930,9930,0
|
|
20230725,132800,667486540,9930,9930,9930,9930,3
|
|
20230725,132700,667456750,9930,9930,9930,9930,25
|
|
20230725,132600,667208500,9930,9930,9930,9930,35
|
|
20230725,132500,666860950,9930,9930,9930,9930,14
|
|
20230725,132400,666721930,9930,9930,9930,9930,10
|
|
20230725,132300,666622630,9930,9930,9930,9930,20
|
|
20230725,132200,666424030,9930,9930,9930,9930,10
|
|
20230725,132100,666324730,9930,9930,9930,9930,0
|
|
20230725,132000,666324730,9930,9930,9930,9930,0
|
|
20230725,131900,666324730,9930,9930,9930,9930,176
|
|
20230725,131800,664577050,9930,9930,9930,9930,0
|
|
20230725,131700,664577050,9930,9930,9930,9930,0
|
|
20230725,131600,664577050,9930,9930,9930,9930,0
|
|
20230725,131500,664577050,9930,9930,9930,9930,685
|
|
20230725,131400,657775000,9910,9910,9910,9910,1000
|
|
20230725,131300,647865000,9910,9910,9910,9910,100
|
|
20230725,131200,646874000,9900,9900,9900,9900,0
|
|
20230725,131100,646874000,9900,9900,9900,9900,0
|
|
20230725,131000,646874000,9900,9900,9900,9900,0
|
|
20230725,130900,646874000,9900,9910,9910,9900,831
|
|
20230725,130800,638647090,9910,9910,9910,9910,0
|
|
20230725,130700,638647090,9910,9910,9910,9910,10
|
|
20230725,130600,638547990,9910,9920,9920,9910,1123
|
|
20230725,130500,627414100,9930,9930,9930,9930,0
|
|
20230725,130400,627414100,9930,9930,9930,9930,0
|
|
20230725,130300,627414100,9930,9930,9930,9930,0
|
|
20230725,130200,627414100,9930,9930,9930,9930,0
|
|
20230725,130100,627414100,9930,9930,9930,9930,2
|
|
20230725,130000,627394240,9930,9930,9930,9930,100
|
|
20230725,125900,626401240,9930,9930,9930,9930,67
|
|
20230725,125800,625735930,9950,9930,9950,9930,422
|
|
20230725,125700,621545450,9950,9930,9950,9930,209
|
|
20230725,125600,619469900,9930,9950,9950,9930,238
|
|
20230725,125500,617105800,9940,9940,9940,9940,0
|
|
20230725,125400,617105800,9940,9940,9940,9940,0
|
|
20230725,125300,617105800,9940,9950,9950,9940,233
|
|
20230725,125200,614789760,9930,9930,9930,9930,0
|
|
20230725,125100,614789760,9930,9930,9930,9930,0
|
|
20230725,125000,614789760,9930,9930,9930,9930,0
|
|
20230725,124900,614789760,9930,9930,9930,9930,0
|
|
20230725,124800,614789760,9930,9930,9930,9930,0
|
|
20230725,124700,614789760,9930,9930,9930,9930,69
|
|
20230725,124600,614104590,9930,9930,9930,9930,529
|
|
20230725,124500,608851620,9940,9950,9950,9940,314
|
|
20230725,124400,605730440,9960,9960,9960,9960,0
|
|
20230725,124300,605730440,9960,9960,9960,9960,0
|
|
20230725,124200,605730440,9960,9960,9960,9960,30
|
|
20230725,124100,605431640,9960,9960,9960,9960,100
|
|
20230725,124000,604435640,9960,9960,9960,9960,0
|
|
20230725,123900,604435640,9960,9960,9960,9960,0
|
|
20230725,123800,604435640,9960,9960,9960,9960,0
|
|
20230725,123700,604435640,9960,9960,9960,9960,0
|
|
20230725,123600,604435640,9960,9960,9960,9960,0
|
|
20230725,123500,604435640,9960,9960,9960,9960,287
|
|
20230725,123400,601577120,9930,9930,9930,9930,0
|
|
20230725,123300,601577120,9930,9930,9930,9930,0
|
|
20230725,123200,601577120,9930,9930,9930,9930,0
|
|
20230725,123100,601577120,9930,9930,9930,9930,0
|
|
20230725,123000,601577120,9930,9930,9930,9930,0
|
|
20230725,122900,601577120,9930,9930,9930,9930,30
|
|
20230725,122800,601279220,9910,9910,9910,9910,0
|
|
20230725,122700,601279220,9910,9910,9910,9910,0
|
|
20230725,122600,601279220,9910,9910,9910,9910,0
|
|
20230725,122500,601279220,9910,9910,9910,9910,0
|
|
20230725,122400,601279220,9910,9910,9910,9910,852
|
|
20230725,122300,592835900,9900,9900,9900,9900,0
|
|
20230725,122200,592835900,9900,9900,9900,9900,65
|
|
20230725,122100,592192400,9890,9890,9890,9890,390
|
|
20230725,122000,588335300,9880,9880,9880,9880,0
|
|
20230725,121900,588335300,9880,9900,9900,9880,2000
|
|
20230725,121800,568555770,9900,9900,9900,9900,0
|
|
20230725,121700,568555770,9900,9900,9900,9900,0
|
|
20230725,121600,568555770,9900,9920,9920,9900,600
|
|
20230725,121500,562612680,9920,9920,9920,9920,200
|
|
20230725,121400,560628680,9920,9920,9920,9920,0
|
|
20230725,121300,560628680,9920,9950,9950,9920,15
|
|
20230725,121200,560479790,9910,9910,9910,9910,0
|
|
20230725,121100,560479790,9910,9910,9910,9910,0
|
|
20230725,121000,560479790,9910,9910,9910,9910,0
|
|
20230725,120900,560479790,9910,9910,9910,9910,0
|
|
20230725,120800,560479790,9910,9910,9910,9910,0
|
|
20230725,120700,560479790,9910,9910,9910,9910,26
|
|
20230725,120600,560222130,9960,9960,9960,9960,0
|
|
20230725,120500,560222130,9960,9960,9970,9960,940
|
|
20230725,120400,550859630,9970,9940,9970,9940,56
|
|
20230725,120300,550301340,9880,9900,9900,9880,50
|
|
20230725,120200,549806880,9910,9910,9910,9910,26
|
|
20230725,120100,549549220,9900,9900,9900,9900,100
|
|
20230725,120000,548559220,9900,9900,9900,9900,8
|
|
20230725,115900,548480020,9930,9930,9930,9930,256
|
|
20230725,115800,545937940,9930,9930,9930,9930,0
|
|
20230725,115700,545937940,9930,9930,9930,9930,708
|
|
20230725,115600,538907500,9900,9900,9900,9900,0
|
|
20230725,115500,538907500,9900,9890,9900,9880,1697
|
|
20230725,115400,522123300,9890,9890,9890,9890,80
|
|
20230725,115300,521332100,9900,9900,9900,9900,504
|
|
20230725,115200,516342500,9910,9930,9930,9910,1724
|
|
20230725,115100,499242640,9930,9950,9950,9930,900
|
|
20230725,115000,490294390,9950,9950,9950,9950,14
|
|
20230725,114900,490155090,9950,9960,9960,9950,939
|
|
20230725,114800,480805630,9990,9990,9990,9990,0
|
|
20230725,114700,480805630,9990,9990,9990,9990,1
|
|
20230725,114600,480795640,9970,9970,9970,9970,412
|
|
20230725,114500,476688000,9970,9970,9970,9970,6
|
|
20230725,114400,476628180,9990,9990,9990,9990,0
|
|
20230725,114300,476628180,9990,9990,9990,9970,13
|
|
20230725,114200,476498410,9970,9970,9970,9970,341
|
|
20230725,114100,473098640,9980,9980,9980,9980,455
|
|
20230725,114000,468557740,9990,9990,9990,9990,150
|
|
20230725,113900,467059240,9990,9990,9990,9990,50
|
|
20230725,113800,466559740,9990,9990,9990,9990,0
|
|
20230725,113700,466559740,9990,9990,9990,9990,201
|
|
20230725,113600,464551750,10000,10000,10000,10000,0
|
|
20230725,113500,464551750,10000,10000,10000,10000,0
|
|
20230725,113400,464551750,10000,10000,10000,10000,30
|
|
20230725,113300,464251750,10000,10000,10000,10000,10
|
|
20230725,113200,464151750,10000,10000,10000,10000,20
|
|
20230725,113100,463951750,10000,10000,10000,10000,16
|
|
20230725,113000,463791750,10000,10000,10000,10000,100
|
|
20230725,112900,462791750,10000,10000,10000,10000,10
|
|
20230725,112800,462691750,9990,9990,9990,9990,0
|
|
20230725,112700,462691750,9990,9990,9990,9990,0
|
|
20230725,112600,462691750,9990,10000,10000,9990,6
|
|
20230725,112500,462631800,9980,9990,9990,9980,148
|
|
20230725,112400,461154260,9990,9990,9990,9990,260
|
|
20230725,112300,458556860,9990,9990,9990,9980,459
|
|
20230725,112200,453972370,9980,9990,9990,9980,413
|
|
20230725,112100,449846800,9990,9990,9990,9990,221
|
|
20230725,112000,447639010,9990,9990,9990,9990,1
|
|
20230725,111900,447629020,9960,9960,9960,9960,209
|
|
20230725,111800,445547380,9960,9960,9960,9930,2980
|
|
20230725,111700,415905400,9960,9990,9990,9960,401
|
|
20230725,111600,411910510,10000,9950,10000,9950,686
|
|
20230725,111500,405062310,9950,9950,9950,9950,475
|
|
20230725,111400,400336060,9950,9950,9950,9950,60
|
|
20230725,111300,399739060,9990,10010,10020,9960,13835
|
|
20230725,111200,261400990,10030,10010,10030,10010,1477
|
|
20230725,111100,246616200,10010,10020,10020,10010,1428
|
|
20230725,111000,232308930,10020,10030,10030,10020,340
|
|
20230725,110900,228899170,10030,10030,10030,10030,0
|
|
20230725,110800,228899170,10030,10040,10040,10030,19
|
|
20230725,110700,228708450,10030,10030,10030,10030,1101
|
|
20230725,110600,217665420,10040,10040,10040,10040,1
|
|
20230725,110500,217655380,10080,10080,10080,10080,0
|
|
20230725,110400,217655380,10080,10080,10080,10080,0
|
|
20230725,110300,217655380,10080,10080,10080,10080,0
|
|
20230725,110200,217655380,10080,10080,10080,10020,377
|
|
20230725,110100,213877720,10030,10030,10030,10030,1516
|
|
20230725,110000,198672240,10040,10040,10040,10040,564
|
|
20230725,105900,193009680,10090,10090,10090,10090,0
|
|
20230725,105800,193009680,10090,10050,10090,10050,5
|
|
20230725,105700,192959390,10090,10090,10090,10090,1
|
|
20230725,105600,192949300,10060,10060,10060,10060,0
|
|
20230725,105500,192949300,10060,10060,10060,10060,2
|
|
20230725,105400,192929180,10090,10090,10090,10090,0
|
|
20230725,105300,192929180,10090,10090,10090,10090,0
|
|
20230725,105200,192929180,10090,10040,10090,10040,279
|
|
20230725,105100,190127870,10100,10100,10100,10100,0
|
|
20230725,105000,190127870,10100,10100,10100,10100,0
|
|
20230725,104900,190127870,10100,10100,10100,10100,1
|
|
20230725,104800,190117770,10040,10040,10040,10040,1000
|
|
20230725,104700,180077770,10100,10050,10100,10040,71
|
|
20230725,104600,179364850,10100,10100,10100,10100,0
|
|
20230725,104500,179364850,10100,10100,10100,10100,0
|
|
20230725,104400,179364850,10100,10100,10100,10100,1
|
|
20230725,104300,179354750,10040,10040,10040,10040,700
|
|
20230725,104200,172326750,10100,10100,10100,10100,0
|
|
20230725,104100,172326750,10100,10100,10100,10100,1012
|
|
20230725,104000,162105550,10040,10040,10040,10040,68
|
|
20230725,103900,161422830,10100,10100,10100,10100,0
|
|
20230725,103800,161422830,10100,10100,10100,10100,1
|
|
20230725,103700,161412730,10040,10110,10110,10040,58
|
|
20230725,103600,160829850,10110,10110,10110,10110,0
|
|
20230725,103500,160829850,10110,10040,10110,10040,69
|
|
20230725,103400,160136460,10040,10040,10040,10040,82
|
|
20230725,103300,159313180,10030,10030,10030,10030,0
|
|
20230725,103200,159313180,10030,10030,10030,10030,0
|
|
20230725,103100,159313180,10030,10030,10030,10030,1
|
|
20230725,103000,159303150,10030,10030,10030,10030,35
|
|
20230725,102900,158952100,10060,10060,10060,10060,0
|
|
20230725,102800,158952100,10060,10060,10060,10060,30
|
|
20230725,102700,158650300,10110,10030,10110,10030,594
|
|
20230725,102600,152692240,10110,10110,10110,10110,5
|
|
20230725,102500,152641690,10040,10040,10040,10040,788
|
|
20230725,102400,144730170,10040,10060,10060,10040,711
|
|
20230725,102300,137590720,10050,10080,10080,10050,2859
|
|
20230725,102200,108831970,10110,10110,10110,10110,0
|
|
20230725,102100,108831970,10110,10070,10110,10070,586
|
|
20230725,102000,102930910,10080,10080,10080,10080,957
|
|
20230725,101900,93284350,10080,10080,10080,10080,0
|
|
20230725,101800,93284350,10080,10080,10080,10080,48
|
|
20230725,101700,92800510,10120,10120,10120,10120,0
|
|
20230725,101600,92800510,10120,10120,10120,10090,1011
|
|
20230725,101500,82599220,10120,10120,10120,10120,11
|
|
20230725,101400,82487900,10100,10100,10100,10100,100
|
|
20230725,101300,81477900,10120,10120,10120,10120,100
|
|
20230725,101200,80465900,10120,10120,10120,10120,1
|
|
20230725,101100,80455780,10140,10140,10140,10080,463
|
|
20230725,101000,75788560,10080,10140,10140,10080,11
|
|
20230725,100900,75677620,10100,10100,10100,10100,26
|
|
20230725,100800,75415020,10150,10150,10150,10150,0
|
|
20230725,100700,75415020,10150,10150,10150,10150,0
|
|
20230725,100600,75415020,10150,10150,10150,10150,0
|
|
20230725,100500,75415020,10150,10150,10150,10150,0
|
|
20230725,100400,75415020,10150,10150,10150,10150,0
|
|
20230725,100300,75415020,10150,10100,10150,10100,176
|
|
20230725,100200,73637320,10100,10100,10100,10100,0
|
|
20230725,100100,73637320,10100,10110,10110,10100,550
|
|
20230725,100000,68082240,10110,10110,10110,10110,7
|
|
20230725,095900,68011470,10150,10150,10150,10150,0
|
|
20230725,095800,68011470,10150,10150,10150,10150,1
|
|
20230725,095700,68001320,10110,10110,10110,10110,35
|
|
20230725,095600,67647470,10160,10160,10160,10160,1
|
|
20230725,095500,67637310,10160,10160,10160,10160,0
|
|
20230725,095400,67637310,10160,10160,10160,10160,2
|
|
20230725,095300,67616990,10100,10160,10160,10100,404
|
|
20230725,095200,63518590,10190,10190,10190,10190,0
|
|
20230725,095100,63518590,10190,10180,10190,10180,10
|
|
20230725,095000,63416770,10130,10130,10130,10130,63
|
|
20230725,094900,62778580,10190,10170,10190,10160,432
|
|
20230725,094800,58376660,10180,10180,10180,10180,192
|
|
20230725,094700,56422100,10190,10190,10190,10190,0
|
|
20230725,094600,56422100,10190,10150,10190,10150,500
|
|
20230725,094500,51342350,10150,10120,10150,10110,8
|
|
20230725,094400,51261420,10110,10110,10110,10110,2
|
|
20230725,094300,51241200,10140,10140,10140,10140,1
|
|
20230725,094200,51231060,10150,10150,10150,10150,2
|
|
20230725,094100,51210760,10120,10120,10120,10120,0
|
|
20230725,094000,51210760,10120,10150,10150,10120,84
|
|
20230725,093900,50360350,10150,10150,10150,10150,0
|
|
20230725,093800,50360350,10150,10150,10150,10150,1
|
|
20230725,093700,50350200,10140,10120,10150,10120,17
|
|
20230725,093600,50178080,10150,10150,10150,10150,16
|
|
20230725,093500,50015680,10150,10150,10150,10150,0
|
|
20230725,093400,50015680,10150,10150,10150,10150,2
|
|
20230725,093300,49995380,10150,10160,10160,10150,5
|
|
20230725,093200,49944610,10160,10160,10160,10160,148
|
|
20230725,093100,48440930,10180,10180,10180,10180,0
|
|
20230725,093000,48440930,10180,10180,10180,10180,2
|
|
20230725,092900,48420570,10180,10180,10180,10180,3
|
|
20230725,092800,48390030,10180,10180,10180,10180,2
|
|
20230725,092700,48369670,10110,10180,10180,10110,26
|
|
20230725,092600,48106250,10180,10180,10180,10180,0
|
|
20230725,092500,48106250,10180,10180,10180,10180,0
|
|
20230725,092400,48106250,10180,10180,10180,10180,0
|
|
20230725,092300,48106250,10180,10180,10180,10180,0
|
|
20230725,092200,48106250,10180,10180,10180,10180,0
|
|
20230725,092100,48106250,10180,10180,10180,10180,0
|
|
20230725,092000,48106250,10180,10090,10180,10090,203
|
|
20230725,091900,46057710,10180,10180,10180,10180,0
|
|
20230725,091800,46057710,10180,10180,10180,10180,1
|
|
20230725,091700,46047530,10090,10180,10180,10090,197
|
|
20230725,091600,44052470,10180,10180,10180,10180,1
|
|
20230725,091500,44042290,10110,10110,10110,10110,0
|
|
20230725,091400,44042290,10110,10190,10190,10110,11
|
|
20230725,091300,43931000,10190,10130,10190,10130,507
|
|
20230725,091200,38794790,10130,10080,10130,10080,423
|
|
20230725,091100,34518750,10080,10070,10080,10070,503
|
|
20230725,091000,29453170,10070,10070,10070,10070,4
|
|
20230725,090900,29412890,10040,10110,10110,10040,991
|
|
20230725,090800,19451340,10110,10110,10110,10100,36
|
|
20230725,090700,19087530,10110,10110,10110,10110,0
|
|
20230725,090600,19087530,10110,10110,10110,10110,0
|
|
20230725,090500,19087530,10110,10060,10110,10050,126
|
|
20230725,090400,17819850,10050,10110,10110,10050,99
|
|
20230725,090300,16824360,10090,10110,10110,10090,201
|
|
20230725,090200,14794250,10050,10060,10060,10050,297
|
|
20230725,090100,11809390,10050,10050,10050,10050,8
|
|
20230725,090000,11728990,10130,10050,10130,10050,1167
|