617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191400,309970355,3000,3000,3000,3000,564
|
|
20230725,191300,309970355,3000,3000,3000,3000,0
|
|
20230725,191200,309970355,3000,3000,3000,3000,0
|
|
20230725,191100,309970355,3000,3000,3000,3000,0
|
|
20230725,191000,309970355,3000,3000,3000,3000,0
|
|
20230725,190900,309970355,3000,3000,3000,3000,0
|
|
20230725,190800,309970355,3000,3000,3000,3000,0
|
|
20230725,190700,309970355,3000,3000,3000,3000,0
|
|
20230725,190600,309970355,3000,3000,3000,3000,0
|
|
20230725,190500,309970355,3000,3000,3000,3000,0
|
|
20230725,190400,309970355,3000,3000,3000,3000,0
|
|
20230725,190300,309970355,3000,3000,3000,3000,0
|
|
20230725,190200,309970355,3000,3000,3000,3000,0
|
|
20230725,190100,309970355,3000,3000,3000,3000,0
|
|
20230725,190000,309970355,3000,3000,3000,3000,0
|
|
20230725,185900,309970355,3000,3000,3000,3000,0
|
|
20230725,185800,309970355,3000,3000,3000,3000,0
|
|
20230725,185700,309970355,3000,3000,3000,3000,0
|
|
20230725,185600,309970355,3000,3000,3000,3000,0
|
|
20230725,185500,309970355,3000,3000,3000,3000,0
|
|
20230725,185400,309970355,3000,3000,3000,3000,0
|
|
20230725,185300,309970355,3000,3000,3000,3000,0
|
|
20230725,185200,309970355,3000,3000,3000,3000,0
|
|
20230725,185100,309970355,3000,3000,3000,3000,0
|
|
20230725,185000,309970355,3000,3000,3000,3000,0
|
|
20230725,184900,309970355,3000,3000,3000,3000,0
|
|
20230725,184800,309970355,3000,3000,3000,3000,0
|
|
20230725,184700,309970355,3000,3000,3000,3000,0
|
|
20230725,184600,309970355,3000,3000,3000,3000,0
|
|
20230725,184500,309970355,3000,3000,3000,3000,0
|
|
20230725,184400,309970355,3000,3000,3000,3000,564
|
|
20230725,184300,309970355,3000,3000,3000,3000,0
|
|
20230725,184200,309970355,3000,3000,3000,3000,0
|
|
20230725,184100,309970355,3000,3000,3000,3000,0
|
|
20230725,184000,309970355,3000,3000,3000,3000,0
|
|
20230725,183900,309970355,3000,3000,3000,3000,0
|
|
20230725,183800,309970355,3000,3000,3000,3000,0
|
|
20230725,183700,309970355,3000,3000,3000,3000,0
|
|
20230725,183600,309970355,3000,3000,3000,3000,0
|
|
20230725,183500,309970355,3000,3000,3000,3000,0
|
|
20230725,183400,309970355,3000,3000,3000,3000,0
|
|
20230725,183300,309970355,3000,3000,3000,3000,0
|
|
20230725,183200,309970355,3000,3000,3000,3000,0
|
|
20230725,183100,309970355,3000,3000,3000,3000,0
|
|
20230725,183000,309970355,3000,3000,3000,3000,0
|
|
20230725,182900,309970355,3000,3000,3000,3000,0
|
|
20230725,182800,309970355,3000,3000,3000,3000,0
|
|
20230725,182700,309970355,3000,3000,3000,3000,0
|
|
20230725,182600,309970355,3000,3000,3000,3000,0
|
|
20230725,182500,309970355,3000,3000,3000,3000,0
|
|
20230725,182400,309970355,3000,3000,3000,3000,0
|
|
20230725,182300,309970355,3000,3000,3000,3000,0
|
|
20230725,182200,309970355,3000,3000,3000,3000,0
|
|
20230725,182100,309970355,3000,3000,3000,3000,0
|
|
20230725,182000,309970355,3000,3000,3000,3000,0
|
|
20230725,181900,309970355,3000,3000,3000,3000,0
|
|
20230725,181800,309970355,3000,3000,3000,3000,0
|
|
20230725,181700,309970355,3000,3000,3000,3000,0
|
|
20230725,181600,309970355,3000,3000,3000,3000,0
|
|
20230725,181500,309970355,3000,3000,3000,3000,0
|
|
20230725,181400,309970355,3000,3000,3000,3000,564
|
|
20230725,181300,309970355,3000,3000,3000,3000,0
|
|
20230725,181200,309970355,3000,3000,3000,3000,0
|
|
20230725,181100,309970355,3000,3000,3000,3000,0
|
|
20230725,181000,309970355,3000,3000,3000,3000,0
|
|
20230725,180900,309970355,3000,3000,3000,3000,0
|
|
20230725,180800,309970355,3000,3000,3000,3000,0
|
|
20230725,180700,309970355,3000,3000,3000,3000,0
|
|
20230725,180600,309970355,3000,3000,3000,3000,0
|
|
20230725,180500,309970355,3000,3000,3000,3000,0
|
|
20230725,180400,309970355,3000,3000,3000,3000,0
|
|
20230725,180300,309970355,3000,3000,3000,3000,0
|
|
20230725,180200,309970355,3000,3000,3000,3000,0
|
|
20230725,180100,309970355,3000,3000,3000,3000,0
|
|
20230725,180000,309970355,3000,3000,3000,3000,0
|
|
20230725,175900,309970355,3000,3000,3000,3000,0
|
|
20230725,175800,309970355,3000,3000,3000,3000,0
|
|
20230725,175700,309970355,3000,3000,3000,3000,0
|
|
20230725,175600,309970355,3000,3000,3000,3000,0
|
|
20230725,175500,309970355,3000,3000,3000,3000,0
|
|
20230725,175400,309970355,3000,3000,3000,3000,0
|
|
20230725,175300,309970355,3000,3000,3000,3000,0
|
|
20230725,175200,309970355,3000,3000,3000,3000,0
|
|
20230725,175100,309970355,3000,3000,3000,3000,0
|
|
20230725,175000,309970355,3000,3000,3000,3000,0
|
|
20230725,174900,309970355,3000,3000,3000,3000,0
|
|
20230725,174800,309970355,3000,3000,3000,3000,0
|
|
20230725,174700,309970355,3000,3000,3000,3000,0
|
|
20230725,174600,309970355,3000,3000,3000,3000,0
|
|
20230725,174500,309970355,3000,3000,3000,3000,0
|
|
20230725,174400,309970355,3000,3000,3000,3000,564
|
|
20230725,174300,309970355,3000,3000,3000,3000,0
|
|
20230725,174200,309970355,3000,3000,3000,3000,0
|
|
20230725,174100,309970355,3000,3000,3000,3000,0
|
|
20230725,174000,309970355,3000,3000,3000,3000,0
|
|
20230725,173900,309970355,3000,3000,3000,3000,0
|
|
20230725,173800,309970355,3000,3000,3000,3000,0
|
|
20230725,173700,309970355,3000,3000,3000,3000,0
|
|
20230725,173600,309970355,3000,3000,3000,3000,0
|
|
20230725,173500,309970355,3000,3000,3000,3000,0
|
|
20230725,173400,309970355,3000,3000,3000,3000,0
|
|
20230725,173300,309970355,3000,3000,3000,3000,0
|
|
20230725,173200,309970355,3000,3000,3000,3000,0
|
|
20230725,173100,309970355,3000,3000,3000,3000,0
|
|
20230725,173000,309970355,3000,3000,3000,3000,0
|
|
20230725,172900,309970355,3000,3000,3000,3000,0
|
|
20230725,172800,309970355,3000,3000,3000,3000,0
|
|
20230725,172700,309970355,3000,3000,3000,3000,0
|
|
20230725,172600,309970355,3000,3000,3000,3000,0
|
|
20230725,172500,309970355,3000,3000,3000,3000,0
|
|
20230725,172400,309970355,3000,3000,3000,3000,0
|
|
20230725,172300,309970355,3000,3000,3000,3000,0
|
|
20230725,172200,309970355,3000,3000,3000,3000,0
|
|
20230725,172100,309970355,3000,3000,3000,3000,0
|
|
20230725,172000,309970355,3000,3000,3000,3000,0
|
|
20230725,171900,309970355,3000,3000,3000,3000,0
|
|
20230725,171800,309970355,3000,3000,3000,3000,0
|
|
20230725,171700,309970355,3000,3000,3000,3000,0
|
|
20230725,171600,309970355,3000,3000,3000,3000,0
|
|
20230725,171500,309970355,3000,3000,3000,3000,0
|
|
20230725,171400,309970355,3000,3000,3000,3000,564
|
|
20230725,171300,309970355,3000,3000,3000,3000,0
|
|
20230725,171200,309970355,3000,3000,3000,3000,0
|
|
20230725,171100,309970355,3000,3000,3000,3000,0
|
|
20230725,171000,309970355,3000,3000,3000,3000,0
|
|
20230725,170900,309970355,3000,3000,3000,3000,0
|
|
20230725,170800,309970355,3000,3000,3000,3000,0
|
|
20230725,170700,309970355,3000,3000,3000,3000,0
|
|
20230725,170600,309970355,3000,3000,3000,3000,0
|
|
20230725,170500,309970355,3000,3000,3000,3000,0
|
|
20230725,170400,309970355,3000,3000,3000,3000,0
|
|
20230725,170300,309970355,3000,3000,3000,3000,0
|
|
20230725,170200,309970355,3000,3000,3000,3000,0
|
|
20230725,170100,309970355,3000,3000,3000,3000,0
|
|
20230725,170000,309970355,3000,3000,3000,3000,0
|
|
20230725,165900,309970355,3000,3000,3000,3000,0
|
|
20230725,165800,309970355,3000,3000,3000,3000,0
|
|
20230725,165700,309970355,3000,3000,3000,3000,0
|
|
20230725,165600,309970355,3000,3000,3000,3000,0
|
|
20230725,165500,309970355,3000,3000,3000,3000,0
|
|
20230725,165400,309970355,3000,3000,3000,3000,0
|
|
20230725,165300,309970355,3000,3000,3000,3000,0
|
|
20230725,165200,309970355,3000,3000,3000,3000,0
|
|
20230725,165100,309970355,3000,3000,3000,3000,0
|
|
20230725,165000,309970355,3000,3000,3000,3000,0
|
|
20230725,164900,309970355,3000,3000,3000,3000,0
|
|
20230725,164800,309970355,3000,3000,3000,3000,0
|
|
20230725,164700,309970355,3000,3000,3000,3000,0
|
|
20230725,164600,309970355,3000,3000,3000,3000,0
|
|
20230725,164500,309970355,3000,3000,3000,3000,0
|
|
20230725,164400,309970355,3000,3000,3000,3000,564
|
|
20230725,164300,309970355,3000,3000,3000,3000,0
|
|
20230725,164200,309970355,3000,3000,3000,3000,0
|
|
20230725,164100,309970355,3000,3000,3000,3000,0
|
|
20230725,164000,309970355,3000,3000,3000,3000,0
|
|
20230725,163900,309970355,3000,3000,3000,3000,0
|
|
20230725,163800,309970355,3000,3000,3000,3000,0
|
|
20230725,163700,309970355,3000,3000,3000,3000,0
|
|
20230725,163600,309970355,3000,3000,3000,3000,0
|
|
20230725,163500,309970355,3000,3000,3000,3000,0
|
|
20230725,163400,309970355,3000,3000,3000,3000,0
|
|
20230725,163300,309970355,3000,3000,3000,3000,0
|
|
20230725,163200,309970355,3000,3000,3000,3000,0
|
|
20230725,163100,309970355,3000,3000,3000,3000,0
|
|
20230725,163000,309970355,3000,3000,3000,3000,0
|
|
20230725,162900,309970355,3000,3000,3000,3000,0
|
|
20230725,162800,309970355,3000,3000,3000,3000,0
|
|
20230725,162700,309970355,3000,3000,3000,3000,0
|
|
20230725,162600,309970355,3000,3000,3000,3000,0
|
|
20230725,162500,309970355,3000,3000,3000,3000,0
|
|
20230725,162400,309970355,3000,3000,3000,3000,0
|
|
20230725,162300,309970355,3000,3000,3000,3000,0
|
|
20230725,162200,309970355,3000,3000,3000,3000,0
|
|
20230725,162100,309970355,3000,3000,3000,3000,0
|
|
20230725,162000,309970355,3000,3000,3000,3000,0
|
|
20230725,161900,309970355,3000,3000,3000,3000,0
|
|
20230725,161800,309970355,3000,3000,3000,3000,0
|
|
20230725,161700,309970355,3000,3000,3000,3000,0
|
|
20230725,161600,309970355,3000,3000,3000,3000,0
|
|
20230725,161500,309970355,3000,3000,3000,3000,0
|
|
20230725,161400,309970355,3000,3000,3000,3000,564
|
|
20230725,161300,309970355,3000,3000,3000,3000,0
|
|
20230725,161200,309970355,3000,3000,3000,3000,0
|
|
20230725,161100,309970355,3000,3000,3000,3000,0
|
|
20230725,161000,309970355,3000,3000,3000,3000,0
|
|
20230725,160900,309970355,3000,3000,3000,3000,0
|
|
20230725,160800,309970355,3000,3000,3000,3000,0
|
|
20230725,160700,309970355,3000,3000,3000,3000,0
|
|
20230725,160600,309970355,3000,3000,3000,3000,0
|
|
20230725,160500,309970355,3000,3000,3000,3000,0
|
|
20230725,160400,309970355,3000,3000,3000,3000,0
|
|
20230725,160300,309970355,3000,3000,3000,3000,0
|
|
20230725,160200,309970355,3000,3000,3000,3000,0
|
|
20230725,160100,309970355,3000,3000,3000,3000,0
|
|
20230725,160000,309970355,3000,3000,3000,3000,0
|
|
20230725,155900,309970355,3000,3000,3000,3000,0
|
|
20230725,155800,309970355,3000,3000,3000,3000,0
|
|
20230725,155700,309970355,3000,3000,3000,3000,0
|
|
20230725,155600,309970355,3000,3000,3000,3000,0
|
|
20230725,155500,309970355,3000,3000,3000,3000,0
|
|
20230725,155400,309970355,3000,3000,3000,3000,0
|
|
20230725,155300,309970355,3000,3000,3000,3000,0
|
|
20230725,155200,309970355,3000,3000,3000,3000,0
|
|
20230725,155100,309970355,3000,3000,3000,3000,0
|
|
20230725,155000,309970355,3000,3000,3000,3000,0
|
|
20230725,154900,309970355,3000,3000,3000,3000,0
|
|
20230725,154800,309970355,3000,3000,3000,3000,0
|
|
20230725,154700,309970355,3000,3000,3000,3000,0
|
|
20230725,154600,309970355,3000,3000,3000,3000,0
|
|
20230725,154500,309970355,3000,3000,3000,3000,0
|
|
20230725,154400,309970355,3000,3000,3000,3000,564
|
|
20230725,154300,309970355,3000,3000,3000,3000,0
|
|
20230725,154200,309970355,3000,3000,3000,3000,0
|
|
20230725,154100,309970355,3000,3000,3000,3000,0
|
|
20230725,154000,309970355,3000,3000,3000,3000,0
|
|
20230725,153900,309970355,3000,3000,3000,3000,0
|
|
20230725,153800,309970355,3000,3000,3000,3000,0
|
|
20230725,153700,309970355,3000,3000,3000,3000,0
|
|
20230725,153600,309970355,3000,3000,3000,3000,0
|
|
20230725,153500,309970355,3000,3000,3000,3000,0
|
|
20230725,153400,309970355,3000,3000,3000,3000,0
|
|
20230725,153300,309970355,3000,3000,3000,3000,0
|
|
20230725,153200,309970355,3000,3000,3000,3000,0
|
|
20230725,153100,309970355,3000,3000,3000,3000,0
|
|
20230725,153000,309970355,3000,3000,3000,3000,564
|
|
20230725,152900,308278355,2995,2995,2995,2995,0
|
|
20230725,152800,308278355,2995,2995,2995,2995,0
|
|
20230725,152700,308278355,2995,2995,2995,2995,0
|
|
20230725,152600,308278355,2995,2995,2995,2995,0
|
|
20230725,152500,308278355,2995,2995,2995,2995,0
|
|
20230725,152400,308278355,2995,2995,2995,2995,0
|
|
20230725,152300,308278355,2995,2995,2995,2995,0
|
|
20230725,152200,308278355,2995,2995,2995,2995,0
|
|
20230725,152100,308278355,2995,2995,2995,2995,0
|
|
20230725,152000,308278355,2995,2995,2995,2995,0
|
|
20230725,151900,308278355,2995,2995,3000,2995,85
|
|
20230725,151800,308023750,3000,3000,3000,3000,3
|
|
20230725,151700,308014750,2995,2995,2995,2995,0
|
|
20230725,151600,308014750,2995,2995,2995,2995,79
|
|
20230725,151500,307778145,2995,3000,3000,2995,1342
|
|
20230725,151400,303752680,2995,3000,3000,2995,750
|
|
20230725,151300,301505930,3000,3000,3000,3000,3
|
|
20230725,151200,301496930,2995,2995,2995,2995,668
|
|
20230725,151100,299496270,3000,2995,3000,2995,396
|
|
20230725,151000,298310240,2995,2995,2995,2995,218
|
|
20230725,150900,297657330,2995,3000,3000,2995,709
|
|
20230725,150800,295533825,2995,2995,2995,2995,278
|
|
20230725,150700,294701215,2995,2995,2995,2995,4
|
|
20230725,150600,294689235,3000,3000,3000,3000,80
|
|
20230725,150500,294449235,2995,2995,2995,2995,0
|
|
20230725,150400,294449235,2995,2995,2995,2995,100
|
|
20230725,150300,294149735,2995,2995,2995,2995,10
|
|
20230725,150200,294119785,3000,3000,3000,3000,29
|
|
20230725,150100,294032785,3000,3000,3000,3000,0
|
|
20230725,150000,294032785,3000,3000,3000,3000,1
|
|
20230725,145900,294029785,3000,3000,3000,3000,588
|
|
20230725,145800,292265785,3000,3000,3000,3000,5
|
|
20230725,145700,292250785,3000,3000,3000,3000,85
|
|
20230725,145600,291995785,3000,3000,3000,3000,20
|
|
20230725,145500,291935785,3000,3000,3000,3000,0
|
|
20230725,145400,291935785,3000,3000,3000,3000,40
|
|
20230725,145300,291815785,3000,3000,3000,3000,643
|
|
20230725,145200,289886785,3000,3000,3000,3000,0
|
|
20230725,145100,289886785,3000,3000,3000,3000,90
|
|
20230725,145000,289616785,2995,2995,2995,2995,0
|
|
20230725,144900,289616785,2995,2995,2995,2995,0
|
|
20230725,144800,289616785,2995,2995,2995,2995,100
|
|
20230725,144700,289317285,3000,3000,3000,3000,1
|
|
20230725,144600,289314285,2995,2995,2995,2995,700
|
|
20230725,144500,287217785,3000,2995,3000,2995,567
|
|
20230725,144400,285519450,2995,2995,2995,2995,262
|
|
20230725,144300,284734760,2995,3000,3000,2995,1487
|
|
20230725,144200,280280785,3000,3000,3000,3000,17
|
|
20230725,144100,280229785,3000,3000,3000,3000,25
|
|
20230725,144000,280154785,2995,2995,2995,2995,0
|
|
20230725,143900,280154785,2995,2995,2995,2990,1937
|
|
20230725,143800,274357840,2995,2995,2995,2995,540
|
|
20230725,143700,272740540,3000,3005,3005,3000,9854
|
|
20230725,143600,243154530,3010,3010,3010,3010,0
|
|
20230725,143500,243154530,3010,3010,3010,3010,200
|
|
20230725,143400,242552530,3010,3010,3010,3010,20
|
|
20230725,143300,242492330,3005,3005,3005,3005,9
|
|
20230725,143200,242465285,3005,3005,3005,3005,0
|
|
20230725,143100,242465285,3005,3005,3005,3005,0
|
|
20230725,143000,242465285,3005,3005,3005,3005,791
|
|
20230725,142900,240088330,3010,3010,3010,3010,0
|
|
20230725,142800,240088330,3010,3010,3010,3010,5
|
|
20230725,142700,240073280,3010,3010,3010,3010,0
|
|
20230725,142600,240073280,3010,3010,3010,3010,166
|
|
20230725,142500,239573620,3005,3005,3005,3005,0
|
|
20230725,142400,239573620,3005,3005,3005,3005,44
|
|
20230725,142300,239441400,3005,3005,3005,3005,0
|
|
20230725,142200,239441400,3005,3005,3005,3005,50
|
|
20230725,142100,239291150,3010,3005,3010,3005,1266
|
|
20230725,142000,235485990,3005,3005,3005,3005,0
|
|
20230725,141900,235485990,3005,3005,3005,3005,1300
|
|
20230725,141800,231579490,3005,3005,3005,3005,0
|
|
20230725,141700,231579490,3005,3005,3005,3005,0
|
|
20230725,141600,231579490,3005,3005,3005,3005,184
|
|
20230725,141500,231026570,3005,3005,3005,3005,333
|
|
20230725,141400,230025905,3005,3005,3005,3005,499
|
|
20230725,141300,228526410,3010,3015,3015,3010,125
|
|
20230725,141200,228150105,3015,3015,3015,3015,0
|
|
20230725,141100,228150105,3015,3015,3015,3015,0
|
|
20230725,141000,228150105,3015,3015,3015,3015,1
|
|
20230725,140900,228147090,3015,3015,3015,3015,0
|
|
20230725,140800,228147090,3015,3015,3015,3015,0
|
|
20230725,140700,228147090,3015,3015,3015,3015,0
|
|
20230725,140600,228147090,3015,3015,3015,3015,0
|
|
20230725,140500,228147090,3015,3015,3015,3015,0
|
|
20230725,140400,228147090,3015,3015,3015,3015,0
|
|
20230725,140300,228147090,3015,3015,3015,3015,0
|
|
20230725,140200,228147090,3015,3015,3015,3015,0
|
|
20230725,140100,228147090,3015,3015,3015,3015,0
|
|
20230725,140000,228147090,3015,3005,3015,3005,196
|
|
20230725,135900,227557080,3015,3015,3015,3015,0
|
|
20230725,135800,227557080,3015,3015,3015,3015,0
|
|
20230725,135700,227557080,3015,3015,3015,3015,0
|
|
20230725,135600,227557080,3015,3015,3015,3015,0
|
|
20230725,135500,227557080,3015,3015,3015,3015,0
|
|
20230725,135400,227557080,3015,3015,3015,3015,0
|
|
20230725,135300,227557080,3015,3015,3015,3015,0
|
|
20230725,135200,227557080,3015,3015,3015,3015,0
|
|
20230725,135100,227557080,3015,3015,3015,3015,0
|
|
20230725,135000,227557080,3015,3015,3015,3015,0
|
|
20230725,134900,227557080,3015,3015,3015,3015,3
|
|
20230725,134800,227548035,3005,3005,3005,3005,100
|
|
20230725,134700,227247535,3005,3005,3005,3005,0
|
|
20230725,134600,227247535,3005,3005,3005,3005,0
|
|
20230725,134500,227247535,3005,3005,3005,3005,0
|
|
20230725,134400,227247535,3005,3005,3005,3005,0
|
|
20230725,134300,227247535,3005,3005,3005,3005,0
|
|
20230725,134200,227247535,3005,3005,3005,3005,0
|
|
20230725,134100,227247535,3005,3005,3005,3005,0
|
|
20230725,134000,227247535,3005,3010,3010,3005,1411
|
|
20230725,133900,223007425,3015,3015,3015,3015,0
|
|
20230725,133800,223007425,3015,3015,3015,3015,0
|
|
20230725,133700,223007425,3015,3015,3015,3015,0
|
|
20230725,133600,223007425,3015,3015,3015,3015,3
|
|
20230725,133500,222998380,3005,3005,3005,3005,0
|
|
20230725,133400,222998380,3005,3005,3005,3005,50
|
|
20230725,133300,222848130,3005,3005,3005,3005,197
|
|
20230725,133200,222256145,3005,3005,3005,3005,0
|
|
20230725,133100,222256145,3005,3005,3005,3005,2
|
|
20230725,133000,222250135,3005,3005,3005,3005,0
|
|
20230725,132900,222250135,3005,3005,3005,3005,0
|
|
20230725,132800,222250135,3005,3005,3005,3005,10
|
|
20230725,132700,222220085,3005,3005,3005,3005,0
|
|
20230725,132600,222220085,3005,3005,3005,3005,0
|
|
20230725,132500,222220085,3005,3005,3005,3005,0
|
|
20230725,132400,222220085,3005,3005,3005,3005,0
|
|
20230725,132300,222220085,3005,3005,3005,3005,0
|
|
20230725,132200,222220085,3005,3005,3005,3005,0
|
|
20230725,132100,222220085,3005,3010,3010,3005,103
|
|
20230725,132000,221910565,3010,3010,3010,3010,0
|
|
20230725,131900,221910565,3010,3010,3010,3010,0
|
|
20230725,131800,221910565,3010,3010,3010,3010,150
|
|
20230725,131700,221459065,3010,3010,3010,3010,405
|
|
20230725,131600,220240015,3010,3010,3010,3010,0
|
|
20230725,131500,220240015,3010,3010,3010,3010,0
|
|
20230725,131400,220240015,3010,3005,3010,3005,24
|
|
20230725,131300,220167880,3005,3005,3005,3005,0
|
|
20230725,131200,220167880,3005,3005,3005,3005,0
|
|
20230725,131100,220167880,3005,3000,3005,3000,758
|
|
20230725,131000,217893790,3005,3005,3005,3005,0
|
|
20230725,130900,217893790,3005,3005,3005,3005,13
|
|
20230725,130800,217854725,3005,3000,3005,3000,122
|
|
20230725,130700,217488165,3010,3010,3010,3010,0
|
|
20230725,130600,217488165,3010,3010,3010,3010,0
|
|
20230725,130500,217488165,3010,3010,3010,3010,0
|
|
20230725,130400,217488165,3010,3010,3010,3010,0
|
|
20230725,130300,217488165,3010,3010,3010,3010,3
|
|
20230725,130200,217479135,3010,3010,3010,3010,0
|
|
20230725,130100,217479135,3010,3010,3010,3010,0
|
|
20230725,130000,217479135,3010,3005,3010,3000,2001
|
|
20230725,125900,211475125,3000,3005,3005,3000,291
|
|
20230725,125800,210602050,3010,3010,3010,3010,7
|
|
20230725,125700,210580980,3000,3000,3000,3000,0
|
|
20230725,125600,210580980,3000,3000,3000,3000,0
|
|
20230725,125500,210580980,3000,3005,3005,3000,1340
|
|
20230725,125400,206555750,3010,3010,3010,3010,0
|
|
20230725,125300,206555750,3010,3010,3010,3010,0
|
|
20230725,125200,206555750,3010,3010,3010,3010,0
|
|
20230725,125100,206555750,3010,3010,3010,3010,0
|
|
20230725,125000,206555750,3010,3010,3010,3010,165
|
|
20230725,124900,206059100,3010,3010,3010,3010,12
|
|
20230725,124800,206022980,3005,3005,3005,3005,0
|
|
20230725,124700,206022980,3005,3005,3005,3005,0
|
|
20230725,124600,206022980,3005,3005,3005,3005,298
|
|
20230725,124500,205127490,3005,3005,3005,3005,1
|
|
20230725,124400,205124485,3010,3010,3010,3010,0
|
|
20230725,124300,205124485,3010,3005,3010,3005,156
|
|
20230725,124200,204655445,3000,3000,3000,3000,0
|
|
20230725,124100,204655445,3000,3000,3000,3000,0
|
|
20230725,124000,204655445,3000,3000,3000,3000,200
|
|
20230725,123900,204055445,3000,3000,3000,3000,0
|
|
20230725,123800,204055445,3000,3000,3000,3000,0
|
|
20230725,123700,204055445,3000,3000,3000,3000,0
|
|
20230725,123600,204055445,3000,3000,3000,3000,0
|
|
20230725,123500,204055445,3000,3000,3000,3000,0
|
|
20230725,123400,204055445,3000,3000,3000,3000,0
|
|
20230725,123300,204055445,3000,3000,3000,3000,1
|
|
20230725,123200,204052445,3000,3000,3000,3000,210
|
|
20230725,123100,203422445,3000,3000,3000,3000,0
|
|
20230725,123000,203422445,3000,3000,3000,3000,10
|
|
20230725,122900,203392445,3000,3000,3000,3000,0
|
|
20230725,122800,203392445,3000,3000,3000,3000,0
|
|
20230725,122700,203392445,3000,3000,3000,3000,62
|
|
20230725,122600,203206445,3005,3005,3005,3005,10
|
|
20230725,122500,203176395,2995,2995,2995,2995,160
|
|
20230725,122400,202697195,3005,3005,3005,3005,1
|
|
20230725,122300,202694190,3005,3005,3005,3005,0
|
|
20230725,122200,202694190,3005,3005,3005,3005,0
|
|
20230725,122100,202694190,3005,3005,3005,3005,0
|
|
20230725,122000,202694190,3005,3005,3005,3005,0
|
|
20230725,121900,202694190,3005,3005,3005,3005,0
|
|
20230725,121800,202694190,3005,3005,3005,3005,0
|
|
20230725,121700,202694190,3005,3005,3005,3005,1
|
|
20230725,121600,202691185,3005,3005,3005,3005,1
|
|
20230725,121500,202688180,3000,3000,3000,3000,0
|
|
20230725,121400,202688180,3000,3000,3000,3000,309
|
|
20230725,121300,201761180,2995,3000,3000,2995,1029
|
|
20230725,121200,198679225,2990,2990,2990,2990,0
|
|
20230725,121100,198679225,2990,2990,2990,2990,0
|
|
20230725,121000,198679225,2990,3010,3010,2990,15010
|
|
20230725,120900,153682115,3005,3005,3005,3005,0
|
|
20230725,120800,153682115,3005,3005,3005,3005,0
|
|
20230725,120700,153682115,3005,3005,3005,3005,0
|
|
20230725,120600,153682115,3005,3005,3005,3005,0
|
|
20230725,120500,153682115,3005,3005,3005,3005,0
|
|
20230725,120400,153682115,3005,3005,3005,3005,0
|
|
20230725,120300,153682115,3005,3005,3005,3005,0
|
|
20230725,120200,153682115,3005,3005,3005,3005,0
|
|
20230725,120100,153682115,3005,3010,3010,3005,30
|
|
20230725,120000,153591930,3010,3010,3010,3010,0
|
|
20230725,115900,153591930,3010,3010,3010,3010,0
|
|
20230725,115800,153591930,3010,3010,3010,3010,748
|
|
20230725,115700,151340450,3010,3010,3010,3010,0
|
|
20230725,115600,151340450,3010,3010,3010,3010,0
|
|
20230725,115500,151340450,3010,3010,3010,3010,0
|
|
20230725,115400,151340450,3010,3010,3010,3010,1131
|
|
20230725,115300,147936140,3005,3005,3005,3005,0
|
|
20230725,115200,147936140,3005,3005,3005,3005,0
|
|
20230725,115100,147936140,3005,3005,3005,3005,100
|
|
20230725,115000,147635640,3005,3005,3005,3005,10
|
|
20230725,114900,147605590,3005,3005,3005,3005,6
|
|
20230725,114800,147587560,3005,3005,3005,3005,88
|
|
20230725,114700,147323120,3005,3005,3005,3005,16
|
|
20230725,114600,147275040,3005,3005,3005,3005,756
|
|
20230725,114500,145003260,3005,3005,3005,3005,302
|
|
20230725,114400,144095750,3005,3005,3005,3005,95
|
|
20230725,114300,143810275,3005,3005,3005,3005,2
|
|
20230725,114200,143804265,3005,3005,3005,3005,1080
|
|
20230725,114100,140558865,3005,3005,3005,3005,400
|
|
20230725,114000,139356865,3005,3005,3005,3005,0
|
|
20230725,113900,139356865,3005,3005,3005,3005,10
|
|
20230725,113800,139326815,3010,3010,3010,3010,0
|
|
20230725,113700,139326815,3010,3010,3010,3010,2016
|
|
20230725,113600,133258655,3010,3010,3010,3010,0
|
|
20230725,113500,133258655,3010,3010,3010,3010,0
|
|
20230725,113400,133258655,3010,3010,3010,3010,0
|
|
20230725,113300,133258655,3010,3010,3010,3010,5
|
|
20230725,113200,133243605,3005,3005,3005,3005,0
|
|
20230725,113100,133243605,3005,3005,3005,3005,0
|
|
20230725,113000,133243605,3005,3005,3005,3005,0
|
|
20230725,112900,133243605,3005,3005,3005,3005,814
|
|
20230725,112800,130797535,3010,3010,3010,3010,1178
|
|
20230725,112700,127251755,3005,3005,3005,3005,25
|
|
20230725,112600,127176630,3005,3005,3005,3005,200
|
|
20230725,112500,126575630,3005,3005,3005,3005,21
|
|
20230725,112400,126512525,3005,3005,3005,3005,51
|
|
20230725,112300,126359270,3005,3005,3005,3005,24
|
|
20230725,112200,126287150,3010,3010,3010,3010,0
|
|
20230725,112100,126287150,3010,3010,3010,3010,10
|
|
20230725,112000,126257050,3010,3010,3010,3010,0
|
|
20230725,111900,126257050,3010,3010,3010,3010,0
|
|
20230725,111800,126257050,3010,3010,3010,3010,0
|
|
20230725,111700,126257050,3010,3005,3010,3005,55
|
|
20230725,111600,126091700,3010,3010,3010,3010,833
|
|
20230725,111500,123584370,3010,3010,3010,3010,4
|
|
20230725,111400,123572330,3015,3020,3020,3015,501
|
|
20230725,111300,122059315,3020,3020,3020,3020,9
|
|
20230725,111200,122032135,3020,3020,3020,3020,190
|
|
20230725,111100,121458335,3020,3020,3020,3020,2
|
|
20230725,111000,121452295,3025,3025,3025,3025,238
|
|
20230725,110900,120732345,3025,3025,3025,3025,6
|
|
20230725,110800,120714195,3025,3025,3025,3025,1000
|
|
20230725,110700,117689195,3025,3025,3025,3025,371
|
|
20230725,110600,116566920,3020,3020,3020,3020,0
|
|
20230725,110500,116566920,3020,3020,3020,3020,0
|
|
20230725,110400,116566920,3020,3020,3020,3020,1867
|
|
20230725,110300,110928580,3020,3020,3020,3020,0
|
|
20230725,110200,110928580,3020,3020,3020,3020,1133
|
|
20230725,110100,107506920,3020,3020,3020,3020,0
|
|
20230725,110000,107506920,3020,3020,3020,3020,0
|
|
20230725,105900,107506920,3020,3020,3020,3020,0
|
|
20230725,105800,107506920,3020,3020,3020,3020,1
|
|
20230725,105700,107503900,3010,3010,3010,3010,0
|
|
20230725,105600,107503900,3010,3015,3015,3010,252
|
|
20230725,105500,106745270,3010,3010,3010,3010,398
|
|
20230725,105400,105547290,3005,3005,3005,3005,25
|
|
20230725,105300,105472165,3005,3005,3005,3005,0
|
|
20230725,105200,105472165,3005,3005,3005,3005,0
|
|
20230725,105100,105472165,3005,3010,3010,3005,829
|
|
20230725,105000,102980125,3005,3010,3010,3005,305
|
|
20230725,104900,102063480,3010,3010,3010,3010,500
|
|
20230725,104800,100558480,3005,3005,3005,3005,0
|
|
20230725,104700,100558480,3005,3005,3005,3005,332
|
|
20230725,104600,99560820,3005,3005,3005,3005,5
|
|
20230725,104500,99545795,3005,3000,3005,3000,88
|
|
20230725,104400,99281620,3000,3000,3000,3000,0
|
|
20230725,104300,99281620,3000,3000,3000,2995,27
|
|
20230725,104200,99200625,3000,3000,3000,3000,5
|
|
20230725,104100,99185625,3000,3000,3000,3000,1
|
|
20230725,104000,99182625,3000,3000,3000,3000,1
|
|
20230725,103900,99179625,3000,3000,3000,3000,50
|
|
20230725,103800,99029625,2995,2995,2995,2995,2213
|
|
20230725,103700,92401690,2995,2995,2995,2995,4
|
|
20230725,103600,92389710,3000,3000,3000,3000,0
|
|
20230725,103500,92389710,3000,3000,3000,3000,0
|
|
20230725,103400,92389710,3000,3000,3000,3000,0
|
|
20230725,103300,92389710,3000,3000,3000,3000,0
|
|
20230725,103200,92389710,3000,3000,3000,3000,38
|
|
20230725,103100,92275710,3000,3000,3000,3000,0
|
|
20230725,103000,92275710,3000,3000,3000,3000,1
|
|
20230725,102900,92272710,2995,2995,2995,2995,0
|
|
20230725,102800,92272710,2995,2995,2995,2995,980
|
|
20230725,102700,89337610,2995,2995,2995,2995,100
|
|
20230725,102600,89038110,3005,3005,3005,3005,0
|
|
20230725,102500,89038110,3005,3005,3005,3005,200
|
|
20230725,102400,88437110,2995,3000,3000,2995,287
|
|
20230725,102300,87577045,3000,3000,3000,3000,0
|
|
20230725,102200,87577045,3000,3000,3000,3000,100
|
|
20230725,102100,87277045,3000,3000,3000,3000,0
|
|
20230725,102000,87277045,3000,3000,3000,3000,924
|
|
20230725,101900,84505045,3000,3000,3000,3000,1100
|
|
20230725,101800,81205045,3000,3000,3000,3000,1158
|
|
20230725,101700,77731045,3000,3000,3000,3000,97
|
|
20230725,101600,77440045,3000,3000,3000,3000,21
|
|
20230725,101500,77377045,3000,3000,3000,3000,4
|
|
20230725,101400,77365045,3000,3000,3000,3000,2
|
|
20230725,101300,77359045,3000,3000,3000,3000,120
|
|
20230725,101200,76999045,3000,3000,3000,3000,38
|
|
20230725,101100,76885045,3000,3000,3000,3000,162
|
|
20230725,101000,76399045,2995,2995,2995,2995,0
|
|
20230725,100900,76399045,2995,2995,2995,2995,0
|
|
20230725,100800,76399045,2995,2995,2995,2995,49
|
|
20230725,100700,76252290,2995,2995,2995,2995,40
|
|
20230725,100600,76132490,2995,3005,3005,2995,123
|
|
20230725,100500,75763035,3005,3005,3005,3005,3
|
|
20230725,100400,75754020,3005,3005,3005,3005,100
|
|
20230725,100300,75453520,3000,2995,3000,2995,53
|
|
20230725,100200,75294750,3000,3000,3000,3000,341
|
|
20230725,100100,74271750,3000,3000,3000,3000,0
|
|
20230725,100000,74271750,3000,2995,3000,2995,33
|
|
20230725,095900,74172900,2995,3000,3000,2995,518
|
|
20230725,095800,72618990,2990,2990,2990,2990,4
|
|
20230725,095700,72607030,2990,2990,3000,2990,1744
|
|
20230725,095600,67392250,2990,2990,2990,2990,124
|
|
20230725,095500,67021490,2990,2990,2990,2990,92
|
|
20230725,095400,66746410,2990,2990,2990,2990,0
|
|
20230725,095300,66746410,2990,2995,2995,2990,6642
|
|
20230725,095200,46870285,2995,2995,2995,2995,0
|
|
20230725,095100,46870285,2995,2995,2995,2995,404
|
|
20230725,095000,45660305,3000,3000,3000,3000,100
|
|
20230725,094900,45360305,2995,2995,2995,2995,440
|
|
20230725,094800,44042505,2995,2995,3000,2995,626
|
|
20230725,094700,42167585,2995,3000,3000,2995,499
|
|
20230725,094600,40670785,3010,3010,3010,3010,0
|
|
20230725,094500,40670785,3010,3000,3010,3000,250
|
|
20230725,094400,39920675,3010,3010,3010,3010,0
|
|
20230725,094300,39920675,3010,3000,3010,3000,37
|
|
20230725,094200,39809360,3010,3010,3010,3010,0
|
|
20230725,094100,39809360,3010,3010,3010,3010,70
|
|
20230725,094000,39598660,3010,3010,3010,3010,0
|
|
20230725,093900,39598660,3010,3010,3010,3010,0
|
|
20230725,093800,39598660,3010,3005,3010,3000,302
|
|
20230725,093700,38691110,3015,3015,3015,3015,1
|
|
20230725,093600,38688095,3015,3015,3015,3015,3
|
|
20230725,093500,38679050,3020,3020,3020,3020,0
|
|
20230725,093400,38679050,3020,3020,3020,3020,1
|
|
20230725,093300,38676030,3015,3000,3015,3000,554
|
|
20230725,093200,37013920,3010,3010,3010,3010,609
|
|
20230725,093100,35180830,3020,3020,3020,3020,501
|
|
20230725,093000,33667810,3000,3000,3000,3000,312
|
|
20230725,092900,32731810,3000,3000,3000,3000,581
|
|
20230725,092800,30988810,2995,3000,3000,2995,548
|
|
20230725,092700,29346020,3020,3020,3020,3020,2
|
|
20230725,092600,29339980,3020,3000,3020,3000,1139
|
|
20230725,092500,25922580,3000,3000,3000,3000,150
|
|
20230725,092400,25472580,3000,3000,3000,3000,414
|
|
20230725,092300,24230580,3000,3000,3000,3000,0
|
|
20230725,092200,24230580,3000,3000,3000,3000,581
|
|
20230725,092100,22487580,2995,2995,2995,2995,0
|
|
20230725,092000,22487580,2995,2995,2995,2995,434
|
|
20230725,091900,21187750,3020,3020,3020,3020,0
|
|
20230725,091800,21187750,3020,3015,3020,3015,100
|
|
20230725,091700,20885865,2995,2995,2995,2995,290
|
|
20230725,091600,20017315,2995,2995,2995,2995,0
|
|
20230725,091500,20017315,2995,2995,2995,2995,0
|
|
20230725,091400,20017315,2995,2995,2995,2995,500
|
|
20230725,091300,18519815,3010,3010,3010,3010,0
|
|
20230725,091200,18519815,3010,3010,3010,3010,0
|
|
20230725,091100,18519815,3010,2995,3010,2995,74
|
|
20230725,091000,18297795,3015,2990,3015,2990,416
|
|
20230725,090900,17051705,2995,3000,3000,2995,1080
|
|
20230725,090800,13813300,3000,3010,3010,3000,272
|
|
20230725,090700,12995250,3020,3020,3020,3020,0
|
|
20230725,090600,12995250,3020,3020,3020,3020,0
|
|
20230725,090500,12995250,3020,3020,3020,3020,1
|
|
20230725,090400,12992230,3015,3015,3015,3015,204
|
|
20230725,090300,12377170,3015,3015,3015,3015,0
|
|
20230725,090200,12377170,3015,3015,3015,3015,430
|
|
20230725,090100,11080720,3015,3015,3015,3015,224
|
|
20230725,090000,10405360,3020,2980,3020,2980,3479
|