579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183600,391786610,9990,9990,9990,9990,2324
|
|
20230725,183500,391786610,9990,9990,9990,9990,0
|
|
20230725,183400,391786610,9990,9990,9990,9990,0
|
|
20230725,183300,391786610,9990,9990,9990,9990,0
|
|
20230725,183200,391786610,9990,9990,9990,9990,0
|
|
20230725,183100,391786610,9990,9990,9990,9990,0
|
|
20230725,183000,391786610,9990,9990,9990,9990,0
|
|
20230725,182900,391786610,9990,9990,9990,9990,0
|
|
20230725,182800,391786610,9990,9990,9990,9990,0
|
|
20230725,182700,391786610,9990,9990,9990,9990,0
|
|
20230725,182600,391786610,9990,9990,9990,9990,0
|
|
20230725,182500,391786610,9990,9990,9990,9990,0
|
|
20230725,182400,391786610,9990,9990,9990,9990,0
|
|
20230725,182300,391786610,9990,9990,9990,9990,0
|
|
20230725,182200,391786610,9990,9990,9990,9990,0
|
|
20230725,182100,391786610,9990,9990,9990,9990,0
|
|
20230725,182000,391786610,9990,9990,9990,9990,0
|
|
20230725,181900,391786610,9990,9990,9990,9990,0
|
|
20230725,181800,391786610,9990,9990,9990,9990,0
|
|
20230725,181700,391786610,9990,9990,9990,9990,0
|
|
20230725,181600,391786610,9990,9990,9990,9990,0
|
|
20230725,181500,391786610,9990,9990,9990,9990,0
|
|
20230725,181400,391786610,9990,9990,9990,9990,0
|
|
20230725,181300,391786610,9990,9990,9990,9990,0
|
|
20230725,181200,391786610,9990,9990,9990,9990,0
|
|
20230725,181100,391786610,9990,9990,9990,9990,0
|
|
20230725,181000,391786610,9990,9990,9990,9990,0
|
|
20230725,180900,391786610,9990,9990,9990,9990,0
|
|
20230725,180800,391786610,9990,9990,9990,9990,0
|
|
20230725,180700,391786610,9990,9990,9990,9990,0
|
|
20230725,180600,391786610,9990,9990,9990,9990,2324
|
|
20230725,180500,391786610,9990,9990,9990,9990,0
|
|
20230725,180400,391786610,9990,9990,9990,9990,0
|
|
20230725,180300,391786610,9990,9990,9990,9990,0
|
|
20230725,180200,391786610,9990,9990,9990,9990,0
|
|
20230725,180100,391786610,9990,9990,9990,9990,0
|
|
20230725,180000,391786610,9990,9990,9990,9990,0
|
|
20230725,175900,391786610,9990,9990,9990,9990,0
|
|
20230725,175800,391786610,9990,9990,9990,9990,0
|
|
20230725,175700,391786610,9990,9990,9990,9990,0
|
|
20230725,175600,391786610,9990,9990,9990,9990,0
|
|
20230725,175500,391786610,9990,9990,9990,9990,0
|
|
20230725,175400,391786610,9990,9990,9990,9990,0
|
|
20230725,175300,391786610,9990,9990,9990,9990,0
|
|
20230725,175200,391786610,9990,9990,9990,9990,0
|
|
20230725,175100,391786610,9990,9990,9990,9990,0
|
|
20230725,175000,391786610,9990,9990,9990,9990,0
|
|
20230725,174900,391786610,9990,9990,9990,9990,0
|
|
20230725,174800,391786610,9990,9990,9990,9990,0
|
|
20230725,174700,391786610,9990,9990,9990,9990,0
|
|
20230725,174600,391786610,9990,9990,9990,9990,0
|
|
20230725,174500,391786610,9990,9990,9990,9990,0
|
|
20230725,174400,391786610,9990,9990,9990,9990,0
|
|
20230725,174300,391786610,9990,9990,9990,9990,0
|
|
20230725,174200,391786610,9990,9990,9990,9990,0
|
|
20230725,174100,391786610,9990,9990,9990,9990,0
|
|
20230725,174000,391786610,9990,9990,9990,9990,0
|
|
20230725,173900,391786610,9990,9990,9990,9990,0
|
|
20230725,173800,391786610,9990,9990,9990,9990,0
|
|
20230725,173700,391786610,9990,9990,9990,9990,0
|
|
20230725,173600,391786610,9990,9990,9990,9990,2324
|
|
20230725,173500,391786610,9990,9990,9990,9990,0
|
|
20230725,173400,391786610,9990,9990,9990,9990,0
|
|
20230725,173300,391786610,9990,9990,9990,9990,0
|
|
20230725,173200,391786610,9990,9990,9990,9990,0
|
|
20230725,173100,391786610,9990,9990,9990,9990,0
|
|
20230725,173000,391786610,9990,9990,9990,9990,0
|
|
20230725,172900,391786610,9990,9990,9990,9990,0
|
|
20230725,172800,391786610,9990,9990,9990,9990,0
|
|
20230725,172700,391786610,9990,9990,9990,9990,0
|
|
20230725,172600,391786610,9990,9990,9990,9990,0
|
|
20230725,172500,391786610,9990,9990,9990,9990,0
|
|
20230725,172400,391786610,9990,9990,9990,9990,0
|
|
20230725,172300,391786610,9990,9990,9990,9990,0
|
|
20230725,172200,391786610,9990,9990,9990,9990,0
|
|
20230725,172100,391786610,9990,9990,9990,9990,0
|
|
20230725,172000,391786610,9990,9990,9990,9990,0
|
|
20230725,171900,391786610,9990,9990,9990,9990,0
|
|
20230725,171800,391786610,9990,9990,9990,9990,0
|
|
20230725,171700,391786610,9990,9990,9990,9990,0
|
|
20230725,171600,391786610,9990,9990,9990,9990,0
|
|
20230725,171500,391786610,9990,9990,9990,9990,0
|
|
20230725,171400,391786610,9990,9990,9990,9990,0
|
|
20230725,171300,391786610,9990,9990,9990,9990,0
|
|
20230725,171200,391786610,9990,9990,9990,9990,0
|
|
20230725,171100,391786610,9990,9990,9990,9990,0
|
|
20230725,171000,391786610,9990,9990,9990,9990,0
|
|
20230725,170900,391786610,9990,9990,9990,9990,0
|
|
20230725,170800,391786610,9990,9990,9990,9990,0
|
|
20230725,170700,391786610,9990,9990,9990,9990,0
|
|
20230725,170600,391786610,9990,9990,9990,9990,2324
|
|
20230725,170500,391786610,9990,9990,9990,9990,0
|
|
20230725,170400,391786610,9990,9990,9990,9990,0
|
|
20230725,170300,391786610,9990,9990,9990,9990,0
|
|
20230725,170200,391786610,9990,9990,9990,9990,0
|
|
20230725,170100,391786610,9990,9990,9990,9990,0
|
|
20230725,170000,391786610,9990,9990,9990,9990,0
|
|
20230725,165900,391786610,9990,9990,9990,9990,0
|
|
20230725,165800,391786610,9990,9990,9990,9990,0
|
|
20230725,165700,391786610,9990,9990,9990,9990,0
|
|
20230725,165600,391786610,9990,9990,9990,9990,0
|
|
20230725,165500,391786610,9990,9990,9990,9990,0
|
|
20230725,165400,391786610,9990,9990,9990,9990,0
|
|
20230725,165300,391786610,9990,9990,9990,9990,0
|
|
20230725,165200,391786610,9990,9990,9990,9990,0
|
|
20230725,165100,391786610,9990,9990,9990,9990,0
|
|
20230725,165000,391786610,9990,9990,9990,9990,0
|
|
20230725,164900,391786610,9990,9990,9990,9990,0
|
|
20230725,164800,391786610,9990,9990,9990,9990,0
|
|
20230725,164700,391786610,9990,9990,9990,9990,0
|
|
20230725,164600,391786610,9990,9990,9990,9990,0
|
|
20230725,164500,391786610,9990,9990,9990,9990,0
|
|
20230725,164400,391786610,9990,9990,9990,9990,0
|
|
20230725,164300,391786610,9990,9990,9990,9990,0
|
|
20230725,164200,391786610,9990,9990,9990,9990,0
|
|
20230725,164100,391786610,9990,9990,9990,9990,0
|
|
20230725,164000,391786610,9990,9990,9990,9990,0
|
|
20230725,163900,391786610,9990,9990,9990,9990,0
|
|
20230725,163800,391786610,9990,9990,9990,9990,0
|
|
20230725,163700,391786610,9990,9990,9990,9990,0
|
|
20230725,163600,391786610,9990,9990,9990,9990,2324
|
|
20230725,163500,391786610,9990,9990,9990,9990,0
|
|
20230725,163400,391786610,9990,9990,9990,9990,0
|
|
20230725,163300,391786610,9990,9990,9990,9990,0
|
|
20230725,163200,391786610,9990,9990,9990,9990,0
|
|
20230725,163100,391786610,9990,9990,9990,9990,0
|
|
20230725,163000,391786610,9990,9990,9990,9990,0
|
|
20230725,162900,391786610,9990,9990,9990,9990,0
|
|
20230725,162800,391786610,9990,9990,9990,9990,0
|
|
20230725,162700,391786610,9990,9990,9990,9990,0
|
|
20230725,162600,391786610,9990,9990,9990,9990,0
|
|
20230725,162500,391786610,9990,9990,9990,9990,0
|
|
20230725,162400,391786610,9990,9990,9990,9990,0
|
|
20230725,162300,391786610,9990,9990,9990,9990,0
|
|
20230725,162200,391786610,9990,9990,9990,9990,0
|
|
20230725,162100,391786610,9990,9990,9990,9990,0
|
|
20230725,162000,391786610,9990,9990,9990,9990,0
|
|
20230725,161900,391786610,9990,9990,9990,9990,0
|
|
20230725,161800,391786610,9990,9990,9990,9990,0
|
|
20230725,161700,391786610,9990,9990,9990,9990,0
|
|
20230725,161600,391786610,9990,9990,9990,9990,0
|
|
20230725,161500,391786610,9990,9990,9990,9990,0
|
|
20230725,161400,391786610,9990,9990,9990,9990,0
|
|
20230725,161300,391786610,9990,9990,9990,9990,0
|
|
20230725,161200,391786610,9990,9990,9990,9990,0
|
|
20230725,161100,391786610,9990,9990,9990,9990,0
|
|
20230725,161000,391786610,9990,9990,9990,9990,0
|
|
20230725,160900,391786610,9990,9990,9990,9990,0
|
|
20230725,160800,391786610,9990,9990,9990,9990,0
|
|
20230725,160700,391786610,9990,9990,9990,9990,0
|
|
20230725,160600,391786610,9990,9990,9990,9990,2324
|
|
20230725,160500,391786610,9990,9990,9990,9990,0
|
|
20230725,160400,391786610,9990,9990,9990,9990,0
|
|
20230725,160300,391786610,9990,9990,9990,9990,0
|
|
20230725,160200,391786610,9990,9990,9990,9990,0
|
|
20230725,160100,391786610,9990,9990,9990,9990,0
|
|
20230725,160000,391786610,9990,9990,9990,9990,0
|
|
20230725,155900,391786610,9990,9990,9990,9990,0
|
|
20230725,155800,391786610,9990,9990,9990,9990,0
|
|
20230725,155700,391786610,9990,9990,9990,9990,0
|
|
20230725,155600,391786610,9990,9990,9990,9990,0
|
|
20230725,155500,391786610,9990,9990,9990,9990,0
|
|
20230725,155400,391786610,9990,9990,9990,9990,0
|
|
20230725,155300,391786610,9990,9990,9990,9990,0
|
|
20230725,155200,391786610,9990,9990,9990,9990,0
|
|
20230725,155100,391786610,9990,9990,9990,9990,0
|
|
20230725,155000,391786610,9990,9990,9990,9990,0
|
|
20230725,154900,391786610,9990,9990,9990,9990,0
|
|
20230725,154800,391786610,9990,9990,9990,9990,0
|
|
20230725,154700,391786610,9990,9990,9990,9990,0
|
|
20230725,154600,391786610,9990,9990,9990,9990,0
|
|
20230725,154500,391786610,9990,9990,9990,9990,0
|
|
20230725,154400,391786610,9990,9990,9990,9990,0
|
|
20230725,154300,391786610,9990,9990,9990,9990,0
|
|
20230725,154200,391786610,9990,9990,9990,9990,0
|
|
20230725,154100,391786610,9990,9990,9990,9990,0
|
|
20230725,154000,391786610,9990,9990,9990,9990,0
|
|
20230725,153900,391786610,9990,9990,9990,9990,0
|
|
20230725,153800,391786610,9990,9990,9990,9990,0
|
|
20230725,153700,391786610,9990,9990,9990,9990,0
|
|
20230725,153600,391786610,9990,9990,9990,9990,2324
|
|
20230725,153500,391786610,9990,9990,9990,9990,0
|
|
20230725,153400,391786610,9990,9990,9990,9990,0
|
|
20230725,153300,391786610,9990,9990,9990,9990,0
|
|
20230725,153200,391786610,9990,9990,9990,9990,0
|
|
20230725,153100,391786610,9990,9990,9990,9990,0
|
|
20230725,153000,391786610,9990,9990,9990,9990,2324
|
|
20230725,152900,368569850,9850,9850,9850,9850,0
|
|
20230725,152800,368569850,9850,9850,9850,9850,0
|
|
20230725,152700,368569850,9850,9850,9850,9850,0
|
|
20230725,152600,368569850,9850,9850,9850,9850,0
|
|
20230725,152500,368569850,9850,9850,9850,9850,0
|
|
20230725,152400,368569850,9850,9850,9850,9850,0
|
|
20230725,152300,368569850,9850,9850,9850,9850,0
|
|
20230725,152200,368569850,9850,9850,9850,9850,0
|
|
20230725,152100,368569850,9850,9850,9850,9850,0
|
|
20230725,152000,368569850,9850,9850,9850,9850,0
|
|
20230725,151900,368569850,9850,9850,9850,9850,80
|
|
20230725,151800,367781850,9860,9860,9860,9860,0
|
|
20230725,151700,367781850,9860,9860,9860,9860,999
|
|
20230725,151600,357931710,9860,9900,9910,9860,2208
|
|
20230725,151500,336086120,9880,9850,9880,9850,379
|
|
20230725,151400,332343940,9840,9840,9840,9840,0
|
|
20230725,151300,332343940,9840,9840,9840,9840,21
|
|
20230725,151200,332137300,9830,9830,9830,9830,40
|
|
20230725,151100,331744100,9830,9840,9840,9830,62
|
|
20230725,151000,331134440,9840,9840,9840,9840,0
|
|
20230725,150900,331134440,9840,9830,9840,9830,155
|
|
20230725,150800,329610390,9830,9840,9840,9830,473
|
|
20230725,150700,324957680,9840,9840,9840,9840,855
|
|
20230725,150600,316544480,9840,9840,9840,9840,19
|
|
20230725,150500,316357520,9840,9840,9840,9840,45
|
|
20230725,150400,315914720,9840,9840,9840,9840,0
|
|
20230725,150300,315914720,9840,9840,9840,9840,20
|
|
20230725,150200,315717920,9840,9840,9840,9840,34
|
|
20230725,150100,315383360,9840,9840,9840,9840,19
|
|
20230725,150000,315196400,9840,9840,9840,9840,0
|
|
20230725,145900,315196400,9840,9840,9840,9840,20
|
|
20230725,145800,314999600,9840,9840,9840,9840,46
|
|
20230725,145700,314546960,9840,9840,9840,9840,0
|
|
20230725,145600,314546960,9840,9840,9840,9840,19
|
|
20230725,145500,314360000,9850,9840,9850,9840,26
|
|
20230725,145400,314104100,9850,9850,9850,9850,18
|
|
20230725,145300,313926800,9850,9850,9850,9820,1632
|
|
20230725,145200,297882120,9850,9850,9850,9850,19
|
|
20230725,145100,297694970,9850,9840,9860,9840,354
|
|
20230725,145000,294208140,9850,9850,9850,9850,41
|
|
20230725,144900,293804290,9850,9870,9870,9850,236
|
|
20230725,144800,291478490,9850,9850,9850,9850,19
|
|
20230725,144700,291291340,9860,9860,9860,9860,120
|
|
20230725,144600,290108140,9860,9860,9860,9860,19
|
|
20230725,144500,289920800,9860,9860,9860,9860,19
|
|
20230725,144400,289733460,9860,9860,9860,9860,0
|
|
20230725,144300,289733460,9860,9860,9860,9860,42
|
|
20230725,144200,289319340,9850,9860,9860,9850,35
|
|
20230725,144100,288974430,9860,9860,9860,9860,2
|
|
20230725,144000,288954710,9860,9860,9860,9860,19
|
|
20230725,143900,288767370,9870,9870,9870,9870,18
|
|
20230725,143800,288589710,9880,9880,9880,9880,1640
|
|
20230725,143700,272386510,9890,9890,9890,9890,813
|
|
20230725,143600,264345940,9890,9890,9890,9890,45
|
|
20230725,143500,263900890,9890,9890,9890,9890,19
|
|
20230725,143400,263712980,9890,9890,9890,9890,0
|
|
20230725,143300,263712980,9890,9900,9900,9890,1165
|
|
20230725,143200,252179680,9900,9910,9910,9900,334
|
|
20230725,143100,248870080,9900,9900,9900,9900,169
|
|
20230725,143000,247196980,9900,9900,9900,9900,0
|
|
20230725,142900,247196980,9900,9900,9900,9900,41
|
|
20230725,142800,246791080,9910,9900,9910,9900,21
|
|
20230725,142700,246583170,9910,9910,9910,9910,0
|
|
20230725,142600,246583170,9910,9910,9910,9900,24
|
|
20230725,142500,246345520,9900,9900,9900,9900,38
|
|
20230725,142400,245969320,9900,9900,9900,9900,0
|
|
20230725,142300,245969320,9900,9900,9900,9900,19
|
|
20230725,142200,245781220,9900,9900,9900,9900,44
|
|
20230725,142100,245345620,9900,9910,9910,9900,851
|
|
20230725,142000,236913210,9910,9910,9910,9910,19
|
|
20230725,141900,236724920,9910,9910,9910,9910,19
|
|
20230725,141800,236536630,9920,9910,9920,9910,37
|
|
20230725,141700,236169950,9910,9910,9910,9910,200
|
|
20230725,141600,234187950,9910,9910,9910,9910,19
|
|
20230725,141500,233999660,9910,9910,9910,9910,19
|
|
20230725,141400,233811370,9910,9920,9920,9910,30
|
|
20230725,141300,233514040,9910,9910,9910,9910,19
|
|
20230725,141200,233325750,9910,9910,9910,9910,25
|
|
20230725,141100,233078000,9910,9910,9910,9910,14
|
|
20230725,141000,232939260,9910,9910,9910,9910,19
|
|
20230725,140900,232750970,9920,9920,9920,9920,5
|
|
20230725,140800,232701370,9910,9910,9910,9910,19
|
|
20230725,140700,232513080,9910,9910,9910,9910,76
|
|
20230725,140600,231759920,9910,9910,9910,9910,220
|
|
20230725,140500,229579720,9910,9910,9910,9910,19
|
|
20230725,140400,229391430,9910,9910,9910,9910,0
|
|
20230725,140300,229391430,9910,9910,9910,9910,39
|
|
20230725,140200,229004940,9920,9920,9920,9920,91
|
|
20230725,140100,228102220,9920,9920,9920,9920,0
|
|
20230725,140000,228102220,9920,9920,9930,9920,42
|
|
20230725,135900,227685570,9920,9920,9920,9920,19
|
|
20230725,135800,227497090,9910,9910,9910,9910,19
|
|
20230725,135700,227308800,9910,9910,9910,9910,0
|
|
20230725,135600,227308800,9910,9910,9910,9910,39
|
|
20230725,135500,226922310,9910,9910,9910,9910,19
|
|
20230725,135400,226734020,9910,9910,9910,9910,0
|
|
20230725,135300,226734020,9910,9920,9920,9910,1019
|
|
20230725,135200,216633300,9920,9920,9920,9920,42
|
|
20230725,135100,216216660,9920,9920,9920,9920,0
|
|
20230725,135000,216216660,9920,9920,9920,9920,20
|
|
20230725,134900,216018260,9910,9910,9910,9910,37
|
|
20230725,134800,215651590,9910,9920,9920,9910,219
|
|
20230725,134700,213479600,9920,9920,9920,9920,0
|
|
20230725,134600,213479600,9920,9920,9920,9920,21
|
|
20230725,134500,213271280,9910,9920,9920,9910,174
|
|
20230725,134400,211545460,9920,9920,9920,9920,0
|
|
20230725,134300,211545460,9920,9920,9920,9920,19
|
|
20230725,134200,211356980,9920,9920,9920,9920,19
|
|
20230725,134100,211168500,9920,9950,9950,9920,18
|
|
20230725,134000,210989910,9920,9920,9920,9920,20
|
|
20230725,133900,210791510,9920,9920,9920,9920,19
|
|
20230725,133800,210603030,9910,9910,9910,9910,24
|
|
20230725,133700,210365190,9910,9910,9910,9910,19
|
|
20230725,133600,210176900,9910,9910,9910,9910,19
|
|
20230725,133500,209988610,9910,9910,9910,9910,220
|
|
20230725,133400,207808410,9910,9910,9910,9910,16
|
|
20230725,133300,207649850,9920,9920,9920,9920,19
|
|
20230725,133200,207461370,9910,9900,9910,9900,28
|
|
20230725,133100,207184080,9910,9910,9910,9910,17
|
|
20230725,133000,207015610,9910,9910,9940,9910,319
|
|
20230725,132900,203850210,9900,9900,9900,9900,366
|
|
20230725,132800,200226810,9900,9900,9900,9900,0
|
|
20230725,132700,200226810,9900,9900,9910,9900,44
|
|
20230725,132600,199791110,9900,9900,9900,9900,19
|
|
20230725,132500,199603010,9900,9900,9900,9900,20
|
|
20230725,132400,199405010,9900,9900,9900,9900,0
|
|
20230725,132300,199405010,9900,9900,9900,9900,44
|
|
20230725,132200,198969410,9910,9900,9910,9900,20
|
|
20230725,132100,198771400,9900,9900,9900,9900,0
|
|
20230725,132000,198771400,9900,9900,9900,9900,35
|
|
20230725,131900,198424900,9900,9900,9900,9900,20
|
|
20230725,131800,198226900,9900,9900,9900,9900,0
|
|
20230725,131700,198226900,9900,9900,9900,9900,19
|
|
20230725,131600,198038800,9900,9900,9900,9900,41
|
|
20230725,131500,197632900,9900,9900,9900,9900,19
|
|
20230725,131400,197444800,9890,9890,9890,9890,0
|
|
20230725,131300,197444800,9890,9890,9890,9890,20
|
|
20230725,131200,197247000,9890,9900,9900,9890,47
|
|
20230725,131100,196782070,9900,9900,9900,9900,280
|
|
20230725,131000,194010070,9900,9900,9900,9900,19
|
|
20230725,130900,193821970,9910,9900,9910,9900,208
|
|
20230725,130800,191762760,9900,9910,9910,9900,1100
|
|
20230725,130700,180868560,9910,9930,9930,9910,21
|
|
20230725,130600,180660430,9910,9910,9910,9910,146
|
|
20230725,130500,179213570,9910,9910,9910,9910,36
|
|
20230725,130400,178856810,9910,9910,9910,9910,0
|
|
20230725,130300,178856810,9910,9910,9910,9910,20
|
|
20230725,130200,178658610,9910,9910,9910,9910,292
|
|
20230725,130100,175764890,9910,9910,9910,9910,21
|
|
20230725,130000,175556780,9910,9910,9910,9910,19
|
|
20230725,125900,175368490,9910,9910,9910,9910,19
|
|
20230725,125800,175180200,9910,9910,9910,9910,20
|
|
20230725,125700,174982000,9910,9910,9910,9910,26
|
|
20230725,125600,174724340,9910,9910,9910,9910,35
|
|
20230725,125500,174377490,9910,9910,9910,9910,0
|
|
20230725,125400,174377490,9910,9910,9910,9910,44
|
|
20230725,125300,173941450,9910,9910,9910,9910,19
|
|
20230725,125200,173753160,9910,9910,9910,9910,20
|
|
20230725,125100,173554960,9910,9910,9910,9910,0
|
|
20230725,125000,173554960,9910,9930,9930,9910,36
|
|
20230725,124900,173198160,9910,9910,9910,9910,19
|
|
20230725,124800,173009870,9910,9910,9910,9910,0
|
|
20230725,124700,173009870,9910,9910,9910,9910,46
|
|
20230725,124600,172554010,9910,9910,9910,9910,19
|
|
20230725,124500,172365720,9910,9910,9910,9910,0
|
|
20230725,124400,172365720,9910,9910,9910,9910,29
|
|
20230725,124300,172078330,9900,9900,9900,9900,34
|
|
20230725,124200,171741730,9900,9900,9900,9900,20
|
|
20230725,124100,171543730,9900,9900,9900,9900,0
|
|
20230725,124000,171543730,9900,9900,9900,9900,42
|
|
20230725,123900,171127930,9900,9900,9900,9900,19
|
|
20230725,123800,170939830,9900,9900,9900,9900,0
|
|
20230725,123700,170939830,9900,9900,9900,9900,19
|
|
20230725,123600,170751730,9910,9910,9910,9910,30
|
|
20230725,123500,170454430,9900,9900,9900,9900,52
|
|
20230725,123400,169939630,9900,9900,9900,9900,34
|
|
20230725,123300,169603030,9900,9900,9900,9900,19
|
|
20230725,123200,169414930,9900,9900,9900,9900,40
|
|
20230725,123100,169018930,9900,9900,9900,9900,200
|
|
20230725,123000,167038930,9900,9900,9900,9900,19
|
|
20230725,122900,166850830,9900,9900,9900,9900,39
|
|
20230725,122800,166464730,9900,9900,9900,9900,0
|
|
20230725,122700,166464730,9900,9900,9900,9900,19
|
|
20230725,122600,166276630,9900,9900,9900,9900,790
|
|
20230725,122500,158455630,9900,9900,9900,9900,22
|
|
20230725,122400,158237830,9900,9900,9900,9900,19
|
|
20230725,122300,158049730,9900,9900,9900,9900,773
|
|
20230725,122200,150397030,9900,9910,9910,9900,797
|
|
20230725,122100,142503770,9910,9920,9920,9910,632
|
|
20230725,122000,136239390,9920,9920,9920,9920,40
|
|
20230725,121900,135842590,9920,9920,9920,9920,19
|
|
20230725,121800,135654110,9920,9920,9920,9920,26
|
|
20230725,121700,135396190,9920,9920,9920,9920,19
|
|
20230725,121600,135207710,9920,9920,9920,9920,19
|
|
20230725,121500,135019230,9920,9920,9920,9920,0
|
|
20230725,121400,135019230,9920,9920,9920,9920,35
|
|
20230725,121300,134672030,9920,9920,9920,9920,25
|
|
20230725,121200,134424030,9920,9920,9920,9920,0
|
|
20230725,121100,134424030,9920,9920,9920,9920,181
|
|
20230725,121000,132628510,9920,9920,9920,9920,46
|
|
20230725,120900,132172190,9920,9920,9920,9920,219
|
|
20230725,120800,129999710,9920,9920,9920,9920,0
|
|
20230725,120700,129999710,9920,9920,9920,9920,34
|
|
20230725,120600,129662430,9920,9920,9920,9920,19
|
|
20230725,120500,129473950,9920,9920,9920,9920,11
|
|
20230725,120400,129364830,9920,9920,9920,9920,20
|
|
20230725,120300,129166430,9920,9920,9920,9920,43
|
|
20230725,120200,128739870,9920,9920,9920,9920,0
|
|
20230725,120100,128739870,9920,9920,9920,9920,19
|
|
20230725,120000,128551390,9930,9930,9930,9930,1
|
|
20230725,115900,128541460,9920,9920,9980,9920,42
|
|
20230725,115800,128124460,9930,9930,9930,9930,1
|
|
20230725,115700,128114530,9920,9930,9930,9920,35
|
|
20230725,115600,127767170,9920,9930,9930,9920,29
|
|
20230725,115500,127479460,9920,9920,9920,9920,1
|
|
20230725,115400,127469540,9930,9930,9980,9930,52
|
|
20230725,115300,126952570,9930,9970,9970,9930,7
|
|
20230725,115200,126882860,9970,9970,9970,9920,18
|
|
20230725,115100,126704150,9920,9920,9920,9920,19
|
|
20230725,115000,126515670,9920,9920,9920,9920,19
|
|
20230725,114900,126327190,9920,9920,9920,9920,40
|
|
20230725,114800,125930390,9920,9910,9920,9910,33
|
|
20230725,114700,125603180,9920,9920,9920,9920,1
|
|
20230725,114600,125593260,9910,9910,9910,9910,19
|
|
20230725,114500,125404970,9910,9910,9910,9910,21
|
|
20230725,114400,125196860,9910,9910,9910,9910,19
|
|
20230725,114300,125008570,9910,9910,9910,9910,20
|
|
20230725,114200,124810370,9970,9970,9970,9970,1
|
|
20230725,114100,124800400,9910,9910,9970,9910,42
|
|
20230725,114000,124384120,9910,9910,9910,9910,19
|
|
20230725,113900,124195830,9910,9910,9910,9910,28
|
|
20230725,113800,123918350,9910,9910,9910,9910,18
|
|
20230725,113700,123739970,9910,9910,9910,9910,20
|
|
20230725,113600,123541770,9910,9910,9910,9910,19
|
|
20230725,113500,123353480,9970,9970,9970,9970,1
|
|
20230725,113400,123343510,9910,9910,9910,9910,43
|
|
20230725,113300,122917380,9910,9920,9920,9910,27
|
|
20230725,113200,122649800,9910,9910,9910,9910,0
|
|
20230725,113100,122649800,9910,9910,9910,9910,19
|
|
20230725,113000,122461510,9910,9910,9910,9910,36
|
|
20230725,112900,122104750,9910,9910,9910,9910,0
|
|
20230725,112800,122104750,9910,9910,9910,9910,19
|
|
20230725,112700,121916460,9910,9910,9910,9910,46
|
|
20230725,112600,121460600,9910,9910,9910,9910,19
|
|
20230725,112500,121272310,9910,9910,9910,9910,0
|
|
20230725,112400,121272310,9910,9910,9910,9910,19
|
|
20230725,112300,121084020,9910,9910,9920,9910,445
|
|
20230725,112200,116669960,9900,9900,9900,9900,0
|
|
20230725,112100,116669960,9900,9910,9910,9900,288
|
|
20230725,112000,113816080,9910,9910,9910,9910,19
|
|
20230725,111900,113627790,9910,9910,9910,9910,42
|
|
20230725,111800,113211570,9910,9900,9910,9900,11
|
|
20230725,111700,113102660,9900,9900,9900,9900,20
|
|
20230725,111600,112904660,9900,9920,9920,9900,36
|
|
20230725,111500,112548240,9900,9900,9900,9900,0
|
|
20230725,111400,112548240,9900,9900,9900,9900,19
|
|
20230725,111300,112360140,9900,9900,9900,9900,19
|
|
20230725,111200,112172040,9900,9900,9900,9900,24
|
|
20230725,111100,111934440,9900,9900,9900,9900,20
|
|
20230725,111000,111736440,9900,9900,9900,9900,19
|
|
20230725,110900,111548340,9900,9900,9900,9900,0
|
|
20230725,110800,111548340,9900,9900,9900,9900,36
|
|
20230725,110700,111191940,9900,9900,9900,9900,19
|
|
20230725,110600,111003840,9900,9900,9900,9900,20
|
|
20230725,110500,110805840,9910,9910,9910,9910,25
|
|
20230725,110400,110558090,9900,9900,9900,9900,29
|
|
20230725,110300,110270990,9900,9900,9900,9900,249
|
|
20230725,110200,107805890,9900,9900,9900,9900,100
|
|
20230725,110100,106815890,9910,9910,9910,9910,111
|
|
20230725,110000,105715880,9910,9910,9910,9910,380
|
|
20230725,105900,101950080,9910,9910,9910,9910,0
|
|
20230725,105800,101950080,9910,9910,9910,9910,41
|
|
20230725,105700,101543770,9910,9910,9910,9910,19
|
|
20230725,105600,101355480,9910,9910,9910,9910,20
|
|
20230725,105500,101157280,9920,9920,9920,9920,0
|
|
20230725,105400,101157280,9920,9910,9920,9910,74
|
|
20230725,105300,100423910,9910,9910,9910,9910,625
|
|
20230725,105200,94230160,9910,9910,9910,9910,0
|
|
20230725,105100,94230160,9910,9920,9920,9910,20
|
|
20230725,105000,94031950,9910,9910,9910,9910,45
|
|
20230725,104900,93586000,9910,9910,9910,9910,0
|
|
20230725,104800,93586000,9910,9910,9910,9910,19
|
|
20230725,104700,93397710,9910,9910,9910,9910,35
|
|
20230725,104600,93050860,9910,9910,9910,9910,0
|
|
20230725,104500,93050860,9910,9910,9910,9910,19
|
|
20230725,104400,92862570,9920,9920,9920,9920,1
|
|
20230725,104300,92852650,9910,9910,9910,9910,40
|
|
20230725,104200,92456250,9910,9910,9910,9910,0
|
|
20230725,104100,92456250,9910,9910,9910,9910,19
|
|
20230725,104000,92267960,9920,9920,9920,9920,120
|
|
20230725,103900,91077560,9920,9920,9920,9910,230
|
|
20230725,103800,88797090,9930,9960,9960,9930,12
|
|
20230725,103700,88677760,9950,9920,9950,9920,62
|
|
20230725,103600,88062640,9930,9930,9930,9930,1
|
|
20230725,103500,88052710,9940,9950,9950,9940,2
|
|
20230725,103400,88032820,9910,9910,9910,9910,20
|
|
20230725,103300,87834620,9910,9910,9910,9910,19
|
|
20230725,103200,87646330,9910,9910,9910,9910,17
|
|
20230725,103100,87477860,9910,9910,9910,9910,29
|
|
20230725,103000,87190470,9910,9910,9910,9910,19
|
|
20230725,102900,87002180,9910,9910,9910,9910,0
|
|
20230725,102800,87002180,9910,9910,9910,9910,296
|
|
20230725,102700,84068820,9910,9910,9910,9910,19
|
|
20230725,102600,83880530,9910,9910,9910,9910,32
|
|
20230725,102500,83563410,9910,9910,9910,9910,24
|
|
20230725,102400,83325570,9950,9950,9950,9950,0
|
|
20230725,102300,83325570,9950,9910,9950,9910,43
|
|
20230725,102200,82899320,9910,9910,9910,9910,7
|
|
20230725,102100,82829950,9910,9910,9910,9910,23
|
|
20230725,102000,82602020,9960,9910,9960,9910,303
|
|
20230725,101900,79599140,9920,9960,9960,9920,562
|
|
20230725,101800,74023740,9930,9930,9930,9930,374
|
|
20230725,101700,70309920,9930,9930,9930,9930,18
|
|
20230725,101600,70131180,9930,9930,9930,9930,41
|
|
20230725,101500,69724050,9930,9930,9930,9930,0
|
|
20230725,101400,69724050,9930,9930,9930,9930,22
|
|
20230725,101300,69505590,9930,9940,9940,9930,179
|
|
20230725,101200,67726740,9940,9940,9940,9940,0
|
|
20230725,101100,67726740,9940,9940,9940,9940,347
|
|
20230725,101000,64277560,9940,9970,9970,9940,309
|
|
20230725,100900,61203030,9970,9970,9970,9970,1
|
|
20230725,100800,61193060,9990,9980,9990,9980,135
|
|
20230725,100700,59845730,9990,9950,9990,9950,26
|
|
20230725,100600,59586910,9990,9980,9990,9950,207
|
|
20230725,100500,57521060,9980,9940,9980,9940,275
|
|
20230725,100400,54785140,9930,9930,9930,9930,4
|
|
20230725,100300,54745420,9930,9930,9930,9930,18
|
|
20230725,100200,54566680,9930,9930,9930,9930,35
|
|
20230725,100100,54219130,9950,9950,9950,9950,0
|
|
20230725,100000,54219130,9950,9950,9950,9930,8
|
|
20230725,095900,54139550,9930,9950,9950,9930,24
|
|
20230725,095800,53901170,9930,9930,9930,9930,19
|
|
20230725,095700,53712500,9920,9920,9920,9920,1
|
|
20230725,095600,53702580,9930,9930,9930,9930,1
|
|
20230725,095500,53692650,9950,9950,9950,9950,0
|
|
20230725,095400,53692650,9950,9940,9950,9940,24
|
|
20230725,095300,53454060,9950,9940,9950,9940,88
|
|
20230725,095200,52579120,9920,9900,9920,9900,141
|
|
20230725,095100,51182220,9930,9890,9930,9890,141
|
|
20230725,095000,49785740,9880,9880,9880,9880,50
|
|
20230725,094900,49291740,9890,9890,9890,9890,5
|
|
20230725,094800,49242290,9880,9880,9880,9880,18
|
|
20230725,094700,49064450,9890,9890,9890,9890,26
|
|
20230725,094600,48807310,9890,9890,9890,9890,10
|
|
20230725,094500,48708410,9890,9830,9890,9830,34
|
|
20230725,094400,48373640,9890,9860,9890,9840,120
|
|
20230725,094300,47192560,9840,9840,9840,9840,0
|
|
20230725,094200,47192560,9840,9840,9840,9840,0
|
|
20230725,094100,47192560,9840,9840,9840,9840,17
|
|
20230725,094000,47025280,9870,9870,9870,9870,0
|
|
20230725,093900,47025280,9870,9870,9870,9870,0
|
|
20230725,093800,47025280,9870,9870,9870,9870,0
|
|
20230725,093700,47025280,9870,9870,9880,9870,12
|
|
20230725,093600,46906830,9880,9870,9880,9870,45
|
|
20230725,093500,46462240,9870,9870,9870,9870,2
|
|
20230725,093400,46442500,9870,9850,9870,9850,57
|
|
20230725,093300,45880230,9870,9860,9870,9860,2
|
|
20230725,093200,45860500,9870,9870,9870,9870,0
|
|
20230725,093100,45860500,9870,9860,9870,9860,3
|
|
20230725,093000,45830900,9830,9860,9870,9830,33
|
|
20230725,092900,45506230,9860,9860,9860,9860,1
|
|
20230725,092800,45496370,9830,9840,9840,9830,100
|
|
20230725,092700,44513360,9870,9840,9870,9830,454
|
|
20230725,092600,40049880,9840,9840,9840,9840,16
|
|
20230725,092500,39892440,9870,9870,9870,9870,1
|
|
20230725,092400,39882570,9820,9820,9820,9820,0
|
|
20230725,092300,39882570,9820,9820,9820,9820,26
|
|
20230725,092200,39627250,9810,9840,9840,9810,1100
|
|
20230725,092100,28818160,9840,9840,9840,9840,399
|
|
20230725,092000,24892000,9840,9840,9840,9840,1
|
|
20230725,091900,24882160,9840,9840,9840,9840,15
|
|
20230725,091800,24734560,9840,9840,9840,9840,0
|
|
20230725,091700,24734560,9840,9820,9840,9820,379
|
|
20230725,091600,21012660,9820,9820,9820,9820,23
|
|
20230725,091500,20786800,9830,9830,9830,9830,107
|
|
20230725,091400,19734990,9840,9840,9840,9840,0
|
|
20230725,091300,19734990,9840,9840,9840,9840,2
|
|
20230725,091200,19715310,9830,9830,9830,9830,0
|
|
20230725,091100,19715310,9830,9830,9830,9830,5
|
|
20230725,091000,19666160,9830,9830,9830,9830,708
|
|
20230725,090900,12706520,9840,9850,9850,9840,279
|
|
20230725,090800,9961150,9840,9840,9840,9840,0
|
|
20230725,090700,9961150,9840,9840,9840,9840,0
|
|
20230725,090600,9961150,9840,9860,9860,9840,133
|
|
20230725,090500,8651990,9870,9870,9870,9870,16
|
|
20230725,090400,8494070,9930,9890,9930,9890,23
|
|
20230725,090300,8266560,9950,9950,9950,9950,0
|
|
20230725,090200,8266560,9950,9950,9950,9950,0
|
|
20230725,090100,8266560,9950,9890,9950,9890,18
|
|
20230725,090000,8088480,9840,9840,9840,9840,822
|