583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184000,488392885,3930,3930,3930,3930,1780
|
|
20230725,183900,488392885,3930,3930,3930,3930,0
|
|
20230725,183800,488392885,3930,3930,3930,3930,0
|
|
20230725,183700,488392885,3930,3930,3930,3930,0
|
|
20230725,183600,488392885,3930,3930,3930,3930,0
|
|
20230725,183500,488392885,3930,3930,3930,3930,0
|
|
20230725,183400,488392885,3930,3930,3930,3930,0
|
|
20230725,183300,488392885,3930,3930,3930,3930,0
|
|
20230725,183200,488392885,3930,3930,3930,3930,0
|
|
20230725,183100,488392885,3930,3930,3930,3930,0
|
|
20230725,183000,488392885,3930,3930,3930,3930,0
|
|
20230725,182900,488392885,3930,3930,3930,3930,0
|
|
20230725,182800,488392885,3930,3930,3930,3930,0
|
|
20230725,182700,488392885,3930,3930,3930,3930,0
|
|
20230725,182600,488392885,3930,3930,3930,3930,0
|
|
20230725,182500,488392885,3930,3930,3930,3930,0
|
|
20230725,182400,488392885,3930,3930,3930,3930,0
|
|
20230725,182300,488392885,3930,3930,3930,3930,0
|
|
20230725,182200,488392885,3930,3930,3930,3930,0
|
|
20230725,182100,488392885,3930,3930,3930,3930,0
|
|
20230725,182000,488392885,3930,3930,3930,3930,0
|
|
20230725,181900,488392885,3930,3930,3930,3930,0
|
|
20230725,181800,488392885,3930,3930,3930,3930,0
|
|
20230725,181700,488392885,3930,3930,3930,3930,0
|
|
20230725,181600,488392885,3930,3930,3930,3930,0
|
|
20230725,181500,488392885,3930,3930,3930,3930,0
|
|
20230725,181400,488392885,3930,3930,3930,3930,0
|
|
20230725,181300,488392885,3930,3930,3930,3930,0
|
|
20230725,181200,488392885,3930,3930,3930,3930,0
|
|
20230725,181100,488392885,3930,3930,3930,3930,0
|
|
20230725,181000,488392885,3930,3930,3930,3930,1780
|
|
20230725,180900,488392885,3930,3930,3930,3930,0
|
|
20230725,180800,488392885,3930,3930,3930,3930,0
|
|
20230725,180700,488392885,3930,3930,3930,3930,0
|
|
20230725,180600,488392885,3930,3930,3930,3930,0
|
|
20230725,180500,488392885,3930,3930,3930,3930,0
|
|
20230725,180400,488392885,3930,3930,3930,3930,0
|
|
20230725,180300,488392885,3930,3930,3930,3930,0
|
|
20230725,180200,488392885,3930,3930,3930,3930,0
|
|
20230725,180100,488392885,3930,3930,3930,3930,0
|
|
20230725,180000,488392885,3930,3930,3930,3930,0
|
|
20230725,175900,488392885,3930,3930,3930,3930,0
|
|
20230725,175800,488392885,3930,3930,3930,3930,0
|
|
20230725,175700,488392885,3930,3930,3930,3930,0
|
|
20230725,175600,488392885,3930,3930,3930,3930,0
|
|
20230725,175500,488392885,3930,3930,3930,3930,0
|
|
20230725,175400,488392885,3930,3930,3930,3930,0
|
|
20230725,175300,488392885,3930,3930,3930,3930,0
|
|
20230725,175200,488392885,3930,3930,3930,3930,0
|
|
20230725,175100,488392885,3930,3930,3930,3930,0
|
|
20230725,175000,488392885,3930,3930,3930,3930,0
|
|
20230725,174900,488392885,3930,3930,3930,3930,0
|
|
20230725,174800,488392885,3930,3930,3930,3930,0
|
|
20230725,174700,488392885,3930,3930,3930,3930,0
|
|
20230725,174600,488392885,3930,3930,3930,3930,0
|
|
20230725,174500,488392885,3930,3930,3930,3930,0
|
|
20230725,174400,488392885,3930,3930,3930,3930,0
|
|
20230725,174300,488392885,3930,3930,3930,3930,0
|
|
20230725,174200,488392885,3930,3930,3930,3930,0
|
|
20230725,174100,488392885,3930,3930,3930,3930,0
|
|
20230725,174000,488392885,3930,3930,3930,3930,1780
|
|
20230725,173900,488392885,3930,3930,3930,3930,0
|
|
20230725,173800,488392885,3930,3930,3930,3930,0
|
|
20230725,173700,488392885,3930,3930,3930,3930,0
|
|
20230725,173600,488392885,3930,3930,3930,3930,0
|
|
20230725,173500,488392885,3930,3930,3930,3930,0
|
|
20230725,173400,488392885,3930,3930,3930,3930,0
|
|
20230725,173300,488392885,3930,3930,3930,3930,0
|
|
20230725,173200,488392885,3930,3930,3930,3930,0
|
|
20230725,173100,488392885,3930,3930,3930,3930,0
|
|
20230725,173000,488392885,3930,3930,3930,3930,0
|
|
20230725,172900,488392885,3930,3930,3930,3930,0
|
|
20230725,172800,488392885,3930,3930,3930,3930,0
|
|
20230725,172700,488392885,3930,3930,3930,3930,0
|
|
20230725,172600,488392885,3930,3930,3930,3930,0
|
|
20230725,172500,488392885,3930,3930,3930,3930,0
|
|
20230725,172400,488392885,3930,3930,3930,3930,0
|
|
20230725,172300,488392885,3930,3930,3930,3930,0
|
|
20230725,172200,488392885,3930,3930,3930,3930,0
|
|
20230725,172100,488392885,3930,3930,3930,3930,0
|
|
20230725,172000,488392885,3930,3930,3930,3930,0
|
|
20230725,171900,488392885,3930,3930,3930,3930,0
|
|
20230725,171800,488392885,3930,3930,3930,3930,0
|
|
20230725,171700,488392885,3930,3930,3930,3930,0
|
|
20230725,171600,488392885,3930,3930,3930,3930,0
|
|
20230725,171500,488392885,3930,3930,3930,3930,0
|
|
20230725,171400,488392885,3930,3930,3930,3930,0
|
|
20230725,171300,488392885,3930,3930,3930,3930,0
|
|
20230725,171200,488392885,3930,3930,3930,3930,0
|
|
20230725,171100,488392885,3930,3930,3930,3930,0
|
|
20230725,171000,488392885,3930,3930,3930,3930,1780
|
|
20230725,170900,488392885,3930,3930,3930,3930,0
|
|
20230725,170800,488392885,3930,3930,3930,3930,0
|
|
20230725,170700,488392885,3930,3930,3930,3930,0
|
|
20230725,170600,488392885,3930,3930,3930,3930,0
|
|
20230725,170500,488392885,3930,3930,3930,3930,0
|
|
20230725,170400,488392885,3930,3930,3930,3930,0
|
|
20230725,170300,488392885,3930,3930,3930,3930,0
|
|
20230725,170200,488392885,3930,3930,3930,3930,0
|
|
20230725,170100,488392885,3930,3930,3930,3930,0
|
|
20230725,170000,488392885,3930,3930,3930,3930,0
|
|
20230725,165900,488392885,3930,3930,3930,3930,0
|
|
20230725,165800,488392885,3930,3930,3930,3930,0
|
|
20230725,165700,488392885,3930,3930,3930,3930,0
|
|
20230725,165600,488392885,3930,3930,3930,3930,0
|
|
20230725,165500,488392885,3930,3930,3930,3930,0
|
|
20230725,165400,488392885,3930,3930,3930,3930,0
|
|
20230725,165300,488392885,3930,3930,3930,3930,0
|
|
20230725,165200,488392885,3930,3930,3930,3930,0
|
|
20230725,165100,488392885,3930,3930,3930,3930,0
|
|
20230725,165000,488392885,3930,3930,3930,3930,0
|
|
20230725,164900,488392885,3930,3930,3930,3930,0
|
|
20230725,164800,488392885,3930,3930,3930,3930,0
|
|
20230725,164700,488392885,3930,3930,3930,3930,0
|
|
20230725,164600,488392885,3930,3930,3930,3930,0
|
|
20230725,164500,488392885,3930,3930,3930,3930,0
|
|
20230725,164400,488392885,3930,3930,3930,3930,0
|
|
20230725,164300,488392885,3930,3930,3930,3930,0
|
|
20230725,164200,488392885,3930,3930,3930,3930,0
|
|
20230725,164100,488392885,3930,3930,3930,3930,0
|
|
20230725,164000,488392885,3930,3930,3930,3930,1780
|
|
20230725,163900,488392885,3930,3930,3930,3930,0
|
|
20230725,163800,488392885,3930,3930,3930,3930,0
|
|
20230725,163700,488392885,3930,3930,3930,3930,0
|
|
20230725,163600,488392885,3930,3930,3930,3930,0
|
|
20230725,163500,488392885,3930,3930,3930,3930,0
|
|
20230725,163400,488392885,3930,3930,3930,3930,0
|
|
20230725,163300,488392885,3930,3930,3930,3930,0
|
|
20230725,163200,488392885,3930,3930,3930,3930,0
|
|
20230725,163100,488392885,3930,3930,3930,3930,0
|
|
20230725,163000,488392885,3930,3930,3930,3930,0
|
|
20230725,162900,488392885,3930,3930,3930,3930,0
|
|
20230725,162800,488392885,3930,3930,3930,3930,0
|
|
20230725,162700,488392885,3930,3930,3930,3930,0
|
|
20230725,162600,488392885,3930,3930,3930,3930,0
|
|
20230725,162500,488392885,3930,3930,3930,3930,0
|
|
20230725,162400,488392885,3930,3930,3930,3930,0
|
|
20230725,162300,488392885,3930,3930,3930,3930,0
|
|
20230725,162200,488392885,3930,3930,3930,3930,0
|
|
20230725,162100,488392885,3930,3930,3930,3930,0
|
|
20230725,162000,488392885,3930,3930,3930,3930,0
|
|
20230725,161900,488392885,3930,3930,3930,3930,0
|
|
20230725,161800,488392885,3930,3930,3930,3930,0
|
|
20230725,161700,488392885,3930,3930,3930,3930,0
|
|
20230725,161600,488392885,3930,3930,3930,3930,0
|
|
20230725,161500,488392885,3930,3930,3930,3930,0
|
|
20230725,161400,488392885,3930,3930,3930,3930,0
|
|
20230725,161300,488392885,3930,3930,3930,3930,0
|
|
20230725,161200,488392885,3930,3930,3930,3930,0
|
|
20230725,161100,488392885,3930,3930,3930,3930,0
|
|
20230725,161000,488392885,3930,3930,3930,3930,1780
|
|
20230725,160900,488392885,3930,3930,3930,3930,0
|
|
20230725,160800,488392885,3930,3930,3930,3930,0
|
|
20230725,160700,488392885,3930,3930,3930,3930,0
|
|
20230725,160600,488392885,3930,3930,3930,3930,0
|
|
20230725,160500,488392885,3930,3930,3930,3930,0
|
|
20230725,160400,488392885,3930,3930,3930,3930,0
|
|
20230725,160300,488392885,3930,3930,3930,3930,0
|
|
20230725,160200,488392885,3930,3930,3930,3930,0
|
|
20230725,160100,488392885,3930,3930,3930,3930,0
|
|
20230725,160000,488392885,3930,3930,3930,3930,0
|
|
20230725,155900,488392885,3930,3930,3930,3930,0
|
|
20230725,155800,488392885,3930,3930,3930,3930,0
|
|
20230725,155700,488392885,3930,3930,3930,3930,0
|
|
20230725,155600,488392885,3930,3930,3930,3930,0
|
|
20230725,155500,488392885,3930,3930,3930,3930,0
|
|
20230725,155400,488392885,3930,3930,3930,3930,0
|
|
20230725,155300,488392885,3930,3930,3930,3930,0
|
|
20230725,155200,488392885,3930,3930,3930,3930,0
|
|
20230725,155100,488392885,3930,3930,3930,3930,0
|
|
20230725,155000,488392885,3930,3930,3930,3930,0
|
|
20230725,154900,488392885,3930,3930,3930,3930,0
|
|
20230725,154800,488392885,3930,3930,3930,3930,0
|
|
20230725,154700,488392885,3930,3930,3930,3930,0
|
|
20230725,154600,488392885,3930,3930,3930,3930,0
|
|
20230725,154500,488392885,3930,3930,3930,3930,0
|
|
20230725,154400,488392885,3930,3930,3930,3930,0
|
|
20230725,154300,488392885,3930,3930,3930,3930,0
|
|
20230725,154200,488392885,3930,3930,3930,3930,0
|
|
20230725,154100,488392885,3930,3930,3930,3930,0
|
|
20230725,154000,488392885,3930,3930,3930,3930,1780
|
|
20230725,153900,488392885,3930,3930,3930,3930,0
|
|
20230725,153800,488392885,3930,3930,3930,3930,0
|
|
20230725,153700,488392885,3930,3930,3930,3930,0
|
|
20230725,153600,488392885,3930,3930,3930,3930,0
|
|
20230725,153500,488392885,3930,3930,3930,3930,0
|
|
20230725,153400,488392885,3930,3930,3930,3930,0
|
|
20230725,153300,488392885,3930,3930,3930,3930,0
|
|
20230725,153200,488392885,3930,3930,3930,3930,0
|
|
20230725,153100,488392885,3930,3930,3930,3930,0
|
|
20230725,153000,488392885,3930,3930,3930,3930,1780
|
|
20230725,152900,481397485,3895,3895,3895,3895,0
|
|
20230725,152800,481397485,3895,3895,3895,3895,0
|
|
20230725,152700,481397485,3895,3895,3895,3895,0
|
|
20230725,152600,481397485,3895,3895,3895,3895,0
|
|
20230725,152500,481397485,3895,3895,3895,3895,0
|
|
20230725,152400,481397485,3895,3895,3895,3895,0
|
|
20230725,152300,481397485,3895,3895,3895,3895,0
|
|
20230725,152200,481397485,3895,3895,3895,3895,0
|
|
20230725,152100,481397485,3895,3895,3895,3895,0
|
|
20230725,152000,481397485,3895,3895,3895,3895,0
|
|
20230725,151900,481397485,3895,3895,3895,3895,1209
|
|
20230725,151800,476688430,3900,3920,3920,3900,819
|
|
20230725,151700,473490645,3930,3930,3930,3930,0
|
|
20230725,151600,473490645,3930,3930,3930,3930,203
|
|
20230725,151500,472692855,3935,3935,3935,3935,0
|
|
20230725,151400,472692855,3935,3935,3935,3935,0
|
|
20230725,151300,472692855,3935,3935,3935,3935,0
|
|
20230725,151200,472692855,3935,3935,3935,3935,0
|
|
20230725,151100,472692855,3935,3910,3935,3910,811
|
|
20230725,151000,469521670,3910,3910,3940,3910,203
|
|
20230725,150900,468727910,3940,3935,3940,3935,1210
|
|
20230725,150800,463966060,3940,3915,3940,3915,907
|
|
20230725,150700,460409315,3915,3915,3920,3915,1116
|
|
20230725,150600,456040170,3915,3910,3915,3910,457
|
|
20230725,150500,454252650,3910,3900,3910,3900,586
|
|
20230725,150400,451966430,3910,3910,3910,3910,6
|
|
20230725,150300,451942970,3910,3910,3910,3910,235
|
|
20230725,150200,451024120,3900,3900,3900,3900,241
|
|
20230725,150100,450084220,3900,3910,3910,3900,7
|
|
20230725,150000,450056860,3900,3900,3900,3900,243
|
|
20230725,145900,449109160,3910,3910,3910,3910,0
|
|
20230725,145800,449109160,3910,3910,3910,3910,3
|
|
20230725,145700,449097430,3900,3900,3900,3900,128
|
|
20230725,145600,448598230,3900,3900,3900,3900,459
|
|
20230725,145500,446808130,3900,3900,3900,3900,7
|
|
20230725,145400,446780830,3900,3900,3900,3900,248
|
|
20230725,145300,445813630,3900,3900,3900,3900,0
|
|
20230725,145200,445813630,3900,3900,3900,3900,1141
|
|
20230725,145100,441363730,3900,3900,3900,3900,6
|
|
20230725,145000,441340330,3900,3900,3900,3900,263
|
|
20230725,144900,440314630,3900,3900,3900,3900,1
|
|
20230725,144800,440310730,3905,3905,3905,3905,6
|
|
20230725,144700,440287300,3900,3900,3900,3900,11
|
|
20230725,144600,440244400,3900,3900,3900,3900,0
|
|
20230725,144500,440244400,3900,3900,3900,3900,0
|
|
20230725,144400,440244400,3900,3900,3900,3900,0
|
|
20230725,144300,440244400,3900,3900,3900,3900,258
|
|
20230725,144200,439238200,3900,3900,3900,3900,0
|
|
20230725,144100,439238200,3900,3900,3900,3900,0
|
|
20230725,144000,439238200,3900,3900,3900,3900,1
|
|
20230725,143900,439234300,3905,3905,3905,3905,300
|
|
20230725,143800,438062800,3905,3905,3905,3905,0
|
|
20230725,143700,438062800,3905,3905,3905,3905,0
|
|
20230725,143600,438062800,3905,3905,3905,3905,0
|
|
20230725,143500,438062800,3905,3905,3905,3905,0
|
|
20230725,143400,438062800,3905,3905,3905,3905,6
|
|
20230725,143300,438039370,3905,3905,3905,3905,0
|
|
20230725,143200,438039370,3905,3905,3905,3905,3
|
|
20230725,143100,438027655,3905,3905,3905,3905,0
|
|
20230725,143000,438027655,3905,3905,3905,3905,6
|
|
20230725,142900,438004225,3905,3905,3905,3905,66
|
|
20230725,142800,437746495,3905,3905,3910,3900,231
|
|
20230725,142700,436843985,3900,3900,3900,3900,4
|
|
20230725,142600,436828385,3905,3905,3905,3905,0
|
|
20230725,142500,436828385,3905,3905,3905,3905,0
|
|
20230725,142400,436828385,3905,3905,3905,3905,16
|
|
20230725,142300,436765905,3905,3905,3905,3905,0
|
|
20230725,142200,436765905,3905,3905,3905,3905,0
|
|
20230725,142100,436765905,3905,3905,3905,3905,52
|
|
20230725,142000,436562845,3905,3895,3905,3890,119
|
|
20230725,141900,436098280,3895,3895,3895,3895,9
|
|
20230725,141800,436063225,3890,3890,3890,3890,0
|
|
20230725,141700,436063225,3890,3890,3890,3890,6
|
|
20230725,141600,436039885,3890,3890,3890,3890,10
|
|
20230725,141500,436000985,3880,3880,3880,3880,0
|
|
20230725,141400,436000985,3880,3880,3880,3880,0
|
|
20230725,141300,436000985,3880,3880,3880,3880,6
|
|
20230725,141200,435977705,3880,3880,3880,3880,63
|
|
20230725,141100,435733265,3880,3880,3880,3880,0
|
|
20230725,141000,435733265,3880,3880,3880,3880,7
|
|
20230725,140900,435706105,3895,3895,3895,3895,10
|
|
20230725,140800,435667155,3895,3885,3895,3880,6510
|
|
20230725,140700,410384920,3885,3885,3885,3885,801
|
|
20230725,140600,407273035,3885,3890,3890,3885,1306
|
|
20230725,140500,402193310,3890,3890,3890,3890,0
|
|
20230725,140400,402193310,3890,3890,3890,3890,0
|
|
20230725,140300,402193310,3890,3890,3890,3890,0
|
|
20230725,140200,402193310,3890,3890,3890,3890,9
|
|
20230725,140100,402158300,3890,3890,3890,3890,2
|
|
20230725,140000,402150520,3890,3890,3890,3890,44
|
|
20230725,135900,401979360,3890,3890,3890,3890,2232
|
|
20230725,135800,393296880,3890,3890,3890,3890,2000
|
|
20230725,135700,385516880,3895,3895,3895,3895,40
|
|
20230725,135600,385361080,3890,3890,3895,3890,330
|
|
20230725,135500,384077355,3895,3890,3895,3890,16
|
|
20230725,135400,384015065,3890,3890,3890,3890,13
|
|
20230725,135300,383964495,3890,3890,3890,3890,435
|
|
20230725,135200,382272345,3890,3890,3890,3890,0
|
|
20230725,135100,382272345,3890,3890,3890,3890,139
|
|
20230725,135000,381731635,3895,3895,3895,3895,0
|
|
20230725,134900,381731635,3895,3895,3895,3895,6
|
|
20230725,134800,381708265,3890,3890,3890,3890,0
|
|
20230725,134700,381708265,3890,3890,3890,3890,17
|
|
20230725,134600,381642135,3890,3890,3890,3890,0
|
|
20230725,134500,381642135,3890,3890,3890,3890,0
|
|
20230725,134400,381642135,3890,3890,3890,3890,0
|
|
20230725,134300,381642135,3890,3890,3890,3890,12
|
|
20230725,134200,381595455,3890,3890,3890,3890,0
|
|
20230725,134100,381595455,3890,3890,3890,3890,0
|
|
20230725,134000,381595455,3890,3890,3890,3890,6
|
|
20230725,133900,381572115,3890,3890,3890,3890,0
|
|
20230725,133800,381572115,3890,3890,3890,3890,0
|
|
20230725,133700,381572115,3890,3890,3890,3890,0
|
|
20230725,133600,381572115,3890,3890,3890,3890,197
|
|
20230725,133500,380805785,3890,3890,3890,3890,100
|
|
20230725,133400,380416785,3890,3890,3890,3890,0
|
|
20230725,133300,380416785,3890,3890,3890,3890,0
|
|
20230725,133200,380416785,3890,3895,3895,3890,179
|
|
20230725,133100,379720425,3895,3895,3895,3895,0
|
|
20230725,133000,379720425,3895,3895,3895,3895,11
|
|
20230725,132900,379677580,3895,3895,3895,3895,46
|
|
20230725,132800,379498410,3895,3895,3895,3895,4
|
|
20230725,132700,379482830,3895,3895,3895,3895,0
|
|
20230725,132600,379482830,3895,3895,3895,3895,30
|
|
20230725,132500,379365980,3895,3895,3895,3895,83
|
|
20230725,132400,379042695,3895,3895,3895,3895,7
|
|
20230725,132300,379015430,3895,3895,3895,3895,0
|
|
20230725,132200,379015430,3895,3895,3895,3895,1
|
|
20230725,132100,379011535,3890,3890,3890,3890,6
|
|
20230725,132000,378988195,3890,3890,3890,3890,0
|
|
20230725,131900,378988195,3890,3890,3890,3890,590
|
|
20230725,131800,376693095,3895,3895,3895,3895,0
|
|
20230725,131700,376693095,3895,3895,3895,3895,5
|
|
20230725,131600,376673620,3895,3895,3895,3895,1
|
|
20230725,131500,376669725,3895,3895,3895,3895,286
|
|
20230725,131400,375555755,3895,3895,3895,3895,618
|
|
20230725,131300,373148645,3895,3895,3895,3895,604
|
|
20230725,131200,370796065,3900,3900,3900,3900,97
|
|
20230725,131100,370417765,3900,3900,3900,3900,1103
|
|
20230725,131000,366116065,3900,3900,3900,3900,10
|
|
20230725,130900,366077065,3900,3890,3900,3890,862
|
|
20230725,130800,362715675,3895,3895,3895,3890,1078
|
|
20230725,130700,358517110,3895,3890,3895,3890,49
|
|
20230725,130600,358326350,3890,3890,3890,3890,508
|
|
20230725,130500,356350230,3890,3890,3890,3890,0
|
|
20230725,130400,356350230,3890,3890,3890,3890,0
|
|
20230725,130300,356350230,3890,3890,3890,3890,4
|
|
20230725,130200,356334670,3890,3890,3890,3890,11
|
|
20230725,130100,356291880,3890,3890,3890,3890,109
|
|
20230725,130000,355867870,3890,3895,3895,3890,18
|
|
20230725,125900,355797805,3890,3890,3890,3890,237
|
|
20230725,125800,354875875,3895,3895,3895,3895,0
|
|
20230725,125700,354875875,3895,3895,3895,3895,1
|
|
20230725,125600,354871980,3895,3895,3895,3890,18
|
|
20230725,125500,354801875,3895,3890,3895,3890,21
|
|
20230725,125400,354720135,3890,3895,3895,3890,11
|
|
20230725,125300,354677310,3895,3895,3895,3890,107
|
|
20230725,125200,354260560,3895,3895,3895,3895,0
|
|
20230725,125100,354260560,3895,3895,3895,3895,0
|
|
20230725,125000,354260560,3895,3895,3895,3895,0
|
|
20230725,124900,354260560,3895,3895,3895,3895,2
|
|
20230725,124800,354252770,3895,3895,3895,3895,0
|
|
20230725,124700,354252770,3895,3890,3895,3890,342
|
|
20230725,124600,352921105,3890,3890,3890,3890,0
|
|
20230725,124500,352921105,3890,3890,3890,3890,0
|
|
20230725,124400,352921105,3890,3890,3890,3890,8
|
|
20230725,124300,352889985,3890,3890,3890,3890,1
|
|
20230725,124200,352886095,3895,3895,3895,3895,0
|
|
20230725,124100,352886095,3895,3895,3895,3895,0
|
|
20230725,124000,352886095,3895,3890,3895,3885,138
|
|
20230725,123900,352349205,3890,3890,3890,3890,0
|
|
20230725,123800,352349205,3890,3890,3890,3890,0
|
|
20230725,123700,352349205,3890,3890,3890,3890,4
|
|
20230725,123600,352333645,3895,3895,3895,3895,0
|
|
20230725,123500,352333645,3895,3890,3895,3890,97
|
|
20230725,123400,351956310,3890,3890,3890,3890,88
|
|
20230725,123300,351613990,3890,3895,3895,3890,193
|
|
20230725,123200,350863195,3895,3895,3895,3895,0
|
|
20230725,123100,350863195,3895,3895,3895,3895,1
|
|
20230725,123000,350859300,3905,3905,3905,3905,0
|
|
20230725,122900,350859300,3905,3905,3905,3905,0
|
|
20230725,122800,350859300,3905,3905,3905,3905,0
|
|
20230725,122700,350859300,3905,3905,3905,3905,0
|
|
20230725,122600,350859300,3905,3905,3905,3905,0
|
|
20230725,122500,350859300,3905,3890,3905,3890,288
|
|
20230725,122400,349734850,3890,3900,3900,3890,5000
|
|
20230725,122300,330273755,3895,3895,3895,3895,0
|
|
20230725,122200,330273755,3895,3895,3895,3895,0
|
|
20230725,122100,330273755,3895,3895,3895,3895,17
|
|
20230725,122000,330207540,3895,3895,3895,3895,0
|
|
20230725,121900,330207540,3895,3895,3895,3895,0
|
|
20230725,121800,330207540,3895,3895,3895,3895,0
|
|
20230725,121700,330207540,3895,3895,3895,3895,1014
|
|
20230725,121600,326258010,3895,3895,3895,3895,0
|
|
20230725,121500,326258010,3895,3895,3895,3895,1
|
|
20230725,121400,326254115,3895,3895,3895,3895,4016
|
|
20230725,121300,310611795,3895,3900,3900,3895,20
|
|
20230725,121200,310533845,3895,3905,3905,3895,14
|
|
20230725,121100,310479245,3905,3905,3905,3905,0
|
|
20230725,121000,310479245,3905,3905,3905,3905,0
|
|
20230725,120900,310479245,3905,3905,3905,3905,0
|
|
20230725,120800,310479245,3905,3905,3905,3905,0
|
|
20230725,120700,310479245,3905,3905,3905,3905,0
|
|
20230725,120600,310479245,3905,3905,3905,3905,10
|
|
20230725,120500,310440195,3905,3905,3905,3905,4
|
|
20230725,120400,310424575,3895,3895,3895,3895,0
|
|
20230725,120300,310424575,3895,3900,3900,3895,701
|
|
20230725,120200,307691150,3905,3905,3905,3905,0
|
|
20230725,120100,307691150,3905,3905,3905,3905,0
|
|
20230725,120000,307691150,3905,3905,3905,3905,1
|
|
20230725,115900,307687245,3905,3905,3905,3905,1
|
|
20230725,115800,307683340,3905,3905,3905,3905,20
|
|
20230725,115700,307605240,3905,3905,3905,3905,5
|
|
20230725,115600,307585715,3905,3905,3905,3905,3
|
|
20230725,115500,307574000,3905,3900,3905,3900,8
|
|
20230725,115400,307542795,3900,3900,3900,3900,92
|
|
20230725,115300,307183995,3895,3895,3895,3895,0
|
|
20230725,115200,307183995,3895,3900,3900,3895,24
|
|
20230725,115100,307090510,3895,3900,3900,3895,6
|
|
20230725,115000,307067135,3895,3895,3895,3895,0
|
|
20230725,114900,307067135,3895,3895,3895,3895,1
|
|
20230725,114800,307063240,3895,3900,3900,3895,1898
|
|
20230725,114700,299662255,3905,3905,3905,3905,1
|
|
20230725,114600,299658350,3910,3910,3910,3910,60
|
|
20230725,114500,299423750,3905,3905,3905,3905,0
|
|
20230725,114400,299423750,3905,3905,3905,3905,7
|
|
20230725,114300,299396415,3905,3905,3905,3905,896
|
|
20230725,114200,295897535,3905,3905,3905,3905,601
|
|
20230725,114100,293550630,3905,3905,3905,3905,0
|
|
20230725,114000,293550630,3905,3905,3905,3905,0
|
|
20230725,113900,293550630,3905,3905,3905,3905,0
|
|
20230725,113800,293550630,3905,3905,3905,3905,14
|
|
20230725,113700,293495960,3905,3905,3905,3905,1
|
|
20230725,113600,293492055,3900,3900,3900,3900,7
|
|
20230725,113500,293464755,3900,3900,3900,3900,337
|
|
20230725,113400,292150455,3900,3900,3900,3900,178
|
|
20230725,113300,291456255,3900,3900,3900,3895,1687
|
|
20230725,113200,284876985,3900,3895,3900,3895,9
|
|
20230725,113100,284841925,3900,3900,3900,3900,0
|
|
20230725,113000,284841925,3900,3900,3900,3900,90
|
|
20230725,112900,284490925,3900,3900,3900,3900,0
|
|
20230725,112800,284490925,3900,3900,3900,3900,2
|
|
20230725,112700,284483125,3895,3890,3895,3890,710
|
|
20230725,112600,281718700,3895,3895,3900,3890,4521
|
|
20230725,112500,264105865,3900,3900,3900,3900,1000
|
|
20230725,112400,260205865,3900,3900,3900,3900,522
|
|
20230725,112300,258170065,3900,3900,3900,3900,0
|
|
20230725,112200,258170065,3900,3900,3900,3900,1002
|
|
20230725,112100,254262265,3905,3905,3905,3905,0
|
|
20230725,112000,254262265,3905,3905,3905,3905,0
|
|
20230725,111900,254262265,3905,3900,3905,3900,924
|
|
20230725,111800,250654545,3905,3905,3905,3905,81
|
|
20230725,111700,250338240,3905,3905,3905,3905,0
|
|
20230725,111600,250338240,3905,3905,3905,3905,1
|
|
20230725,111500,250334335,3905,3905,3905,3905,1
|
|
20230725,111400,250330430,3905,3905,3905,3905,7
|
|
20230725,111300,250303095,3905,3905,3905,3905,10
|
|
20230725,111200,250264045,3905,3905,3905,3905,8
|
|
20230725,111100,250232805,3905,3905,3905,3905,0
|
|
20230725,111000,250232805,3905,3905,3905,3905,2
|
|
20230725,110900,250224995,3905,3905,3905,3905,0
|
|
20230725,110800,250224995,3905,3905,3905,3905,0
|
|
20230725,110700,250224995,3905,3905,3905,3905,1
|
|
20230725,110600,250221090,3905,3905,3905,3905,1
|
|
20230725,110500,250217185,3900,3900,3900,3900,11
|
|
20230725,110400,250174285,3900,3910,3910,3900,504
|
|
20230725,110300,248208615,3910,3900,3910,3900,7
|
|
20230725,110200,248181305,3895,3895,3895,3895,0
|
|
20230725,110100,248181305,3895,3895,3895,3895,0
|
|
20230725,110000,248181305,3895,3895,3895,3895,0
|
|
20230725,105900,248181305,3895,3895,3895,3895,6
|
|
20230725,105800,248157935,3895,3895,3895,3895,0
|
|
20230725,105700,248157935,3895,3915,3915,3895,1010
|
|
20230725,105600,244221440,3895,3895,3895,3895,522
|
|
20230725,105500,242188250,3895,3895,3895,3895,491
|
|
20230725,105400,240275805,3895,3900,3900,3895,96
|
|
20230725,105300,239901845,3900,3895,3900,3895,489
|
|
20230725,105200,237995680,3900,3900,3900,3900,1
|
|
20230725,105100,237991780,3900,3915,3915,3900,6499
|
|
20230725,105000,212620270,3915,3915,3915,3915,0
|
|
20230725,104900,212620270,3915,3915,3920,3915,21
|
|
20230725,104800,212537960,3915,3915,3915,3915,6
|
|
20230725,104700,212514470,3915,3920,3920,3915,140
|
|
20230725,104600,211966365,3920,3920,3920,3920,40
|
|
20230725,104500,211809565,3915,3915,3915,3915,2
|
|
20230725,104400,211801735,3920,3920,3920,3920,2673
|
|
20230725,104300,201323575,3925,3925,3925,3925,102
|
|
20230725,104200,200923225,3920,3920,3920,3920,0
|
|
20230725,104100,200923225,3920,3920,3920,3920,1
|
|
20230725,104000,200919305,3925,3925,3925,3925,2
|
|
20230725,103900,200911455,3925,3925,3925,3925,1
|
|
20230725,103800,200907530,3925,3925,3925,3925,0
|
|
20230725,103700,200907530,3925,3925,3925,3925,9
|
|
20230725,103600,200872205,3925,3925,3925,3925,0
|
|
20230725,103500,200872205,3925,3925,3925,3925,0
|
|
20230725,103400,200872205,3925,3925,3930,3925,520
|
|
20230725,103300,198831200,3925,3930,3930,3925,7
|
|
20230725,103200,198803715,3925,3925,3925,3925,0
|
|
20230725,103100,198803715,3925,3925,3925,3925,0
|
|
20230725,103000,198803715,3925,3940,3940,3925,751
|
|
20230725,102900,195854005,3950,3950,3950,3950,1
|
|
20230725,102800,195850055,3945,3935,3960,3935,105
|
|
20230725,102700,195434890,3935,3935,3935,3935,2
|
|
20230725,102600,195427020,3935,3935,3935,3935,0
|
|
20230725,102500,195427020,3935,3945,3945,3935,55
|
|
20230725,102400,195210080,3955,3950,3955,3950,7
|
|
20230725,102300,195182410,3955,3935,3955,3935,100
|
|
20230725,102200,194788160,3930,3930,3930,3925,9
|
|
20230725,102100,194752820,3925,3925,3925,3925,0
|
|
20230725,102000,194752820,3925,3925,3925,3925,0
|
|
20230725,101900,194752820,3925,3935,3935,3925,440
|
|
20230725,101800,193025610,3935,3940,3940,3935,62
|
|
20230725,101700,192781345,3940,3940,3940,3940,24
|
|
20230725,101600,192686785,3945,3945,3945,3945,11
|
|
20230725,101500,192643390,3950,3950,3950,3950,1
|
|
20230725,101400,192639440,3955,3955,3955,3955,10
|
|
20230725,101300,192599890,3955,3945,3955,3945,15
|
|
20230725,101200,192540675,3945,3945,3945,3945,1
|
|
20230725,101100,192536730,3940,3940,3940,3940,0
|
|
20230725,101000,192536730,3940,3940,3940,3940,6
|
|
20230725,100900,192513090,3935,3935,3935,3935,0
|
|
20230725,100800,192513090,3935,3935,3935,3935,0
|
|
20230725,100700,192513090,3935,3930,3940,3930,100
|
|
20230725,100600,192120065,3930,3940,3940,3930,190
|
|
20230725,100500,191373350,3940,3940,3940,3940,150
|
|
20230725,100400,190782350,3940,3940,3940,3940,1
|
|
20230725,100300,190778410,3940,3940,3940,3940,12
|
|
20230725,100200,190731130,3940,3935,3940,3935,290
|
|
20230725,100100,189589805,3935,3935,3935,3935,45
|
|
20230725,100000,189412730,3935,3935,3935,3935,44
|
|
20230725,095900,189239590,3935,3935,3935,3935,248
|
|
20230725,095800,188263710,3940,3940,3940,3940,150
|
|
20230725,095700,187672710,3940,3940,3940,3940,305
|
|
20230725,095600,186471010,3935,3935,3935,3935,106
|
|
20230725,095500,186053900,3935,3935,3935,3935,14
|
|
20230725,095400,185998810,3940,3940,3940,3940,8
|
|
20230725,095300,185967290,3940,3940,3940,3935,2117
|
|
20230725,095200,177627630,3945,3945,3945,3945,2
|
|
20230725,095100,177619740,3945,3955,3955,3945,701
|
|
20230725,095000,174853070,3960,3960,3960,3960,0
|
|
20230725,094900,174853070,3960,3960,3960,3960,13
|
|
20230725,094800,174801590,3960,3960,3960,3960,0
|
|
20230725,094700,174801590,3960,3960,3960,3960,0
|
|
20230725,094600,174801590,3960,3960,3960,3960,0
|
|
20230725,094500,174801590,3960,3960,3960,3955,26
|
|
20230725,094400,174698640,3960,3960,3960,3960,7
|
|
20230725,094300,174670920,3960,3965,3965,3960,80
|
|
20230725,094200,174354020,3965,3960,3965,3960,40
|
|
20230725,094100,174195470,3965,3965,3970,3960,80
|
|
20230725,094000,173878445,3965,3965,3970,3960,416
|
|
20230725,093900,172228670,3960,3960,3960,3960,0
|
|
20230725,093800,172228670,3960,3965,3965,3960,3
|
|
20230725,093700,172216785,3965,3965,3965,3960,32
|
|
20230725,093600,172089910,3965,3960,3970,3960,32
|
|
20230725,093500,171962895,3955,3955,3955,3955,0
|
|
20230725,093400,171962895,3955,3955,3955,3955,2
|
|
20230725,093300,171954985,3955,3950,3955,3950,82
|
|
20230725,093200,171631080,3950,3950,3950,3950,5
|
|
20230725,093100,171611330,3945,3945,3955,3945,156
|
|
20230725,093000,170995895,3945,3945,3945,3945,0
|
|
20230725,092900,170995895,3945,3945,3945,3945,109
|
|
20230725,092800,170565890,3955,3955,3955,3955,5
|
|
20230725,092700,170546115,3955,3965,3965,3955,243
|
|
20230725,092600,169584960,3950,3950,3950,3950,6
|
|
20230725,092500,169561260,3945,3945,3945,3945,65
|
|
20230725,092400,169304835,3950,3950,3950,3950,1194
|
|
20230725,092300,164588535,3950,3955,3955,3950,2
|
|
20230725,092200,164580630,3965,3950,3965,3950,168
|
|
20230725,092100,163915945,3950,3950,3950,3950,0
|
|
20230725,092000,163915945,3950,3945,3950,3945,209
|
|
20230725,091900,163090930,3945,3945,3945,3945,0
|
|
20230725,091800,163090930,3945,3945,3945,3945,46
|
|
20230725,091700,162909460,3945,3940,3945,3940,239
|
|
20230725,091600,161966650,3940,3920,3940,3920,311
|
|
20230725,091500,160747500,3920,3920,3920,3920,0
|
|
20230725,091400,160747500,3920,3920,3920,3920,73
|
|
20230725,091300,160461340,3900,3905,3905,3900,90
|
|
20230725,091200,160110335,3900,3900,3900,3900,0
|
|
20230725,091100,160110335,3900,3900,3900,3900,6
|
|
20230725,091000,160086935,3900,3900,3900,3900,1000
|
|
20230725,090900,156186935,3900,3925,3925,3900,1202
|
|
20230725,090800,151497150,3920,3905,3920,3905,31
|
|
20230725,090700,151376080,3920,3900,3920,3900,21061
|
|
20230725,090600,69221100,3895,3895,3895,3895,2
|
|
20230725,090500,69213310,3895,3890,3895,3890,957
|
|
20230725,090400,65489100,3885,3885,3890,3885,1639
|
|
20230725,090300,59121580,3890,3900,3905,3890,3887
|
|
20230725,090200,43962260,3900,3900,3900,3900,210
|
|
20230725,090100,43143260,3895,3895,3895,3895,0
|
|
20230725,090000,43143260,3895,3890,3895,3890,10961
|