583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184000,375892235,2025,2025,2025,2025,19454
|
|
20230725,183900,375892235,2025,2025,2025,2025,0
|
|
20230725,183800,375892235,2025,2025,2025,2025,0
|
|
20230725,183700,375892235,2025,2025,2025,2025,0
|
|
20230725,183600,375892235,2025,2025,2025,2025,0
|
|
20230725,183500,375892235,2025,2025,2025,2025,0
|
|
20230725,183400,375892235,2025,2025,2025,2025,0
|
|
20230725,183300,375892235,2025,2025,2025,2025,0
|
|
20230725,183200,375892235,2025,2025,2025,2025,0
|
|
20230725,183100,375892235,2025,2025,2025,2025,0
|
|
20230725,183000,375892235,2025,2025,2025,2025,0
|
|
20230725,182900,375892235,2025,2025,2025,2025,0
|
|
20230725,182800,375892235,2025,2025,2025,2025,0
|
|
20230725,182700,375892235,2025,2025,2025,2025,0
|
|
20230725,182600,375892235,2025,2025,2025,2025,0
|
|
20230725,182500,375892235,2025,2025,2025,2025,0
|
|
20230725,182400,375892235,2025,2025,2025,2025,0
|
|
20230725,182300,375892235,2025,2025,2025,2025,0
|
|
20230725,182200,375892235,2025,2025,2025,2025,0
|
|
20230725,182100,375892235,2025,2025,2025,2025,0
|
|
20230725,182000,375892235,2025,2025,2025,2025,0
|
|
20230725,181900,375892235,2025,2025,2025,2025,0
|
|
20230725,181800,375892235,2025,2025,2025,2025,0
|
|
20230725,181700,375892235,2025,2025,2025,2025,0
|
|
20230725,181600,375892235,2025,2025,2025,2025,0
|
|
20230725,181500,375892235,2025,2025,2025,2025,0
|
|
20230725,181400,375892235,2025,2025,2025,2025,0
|
|
20230725,181300,375892235,2025,2025,2025,2025,0
|
|
20230725,181200,375892235,2025,2025,2025,2025,0
|
|
20230725,181100,375892235,2025,2025,2025,2025,0
|
|
20230725,181000,375892235,2025,2025,2025,2025,19454
|
|
20230725,180900,375892235,2025,2025,2025,2025,0
|
|
20230725,180800,375892235,2025,2025,2025,2025,0
|
|
20230725,180700,375892235,2025,2025,2025,2025,0
|
|
20230725,180600,375892235,2025,2025,2025,2025,0
|
|
20230725,180500,375892235,2025,2025,2025,2025,0
|
|
20230725,180400,375892235,2025,2025,2025,2025,0
|
|
20230725,180300,375892235,2025,2025,2025,2025,0
|
|
20230725,180200,375892235,2025,2025,2025,2025,0
|
|
20230725,180100,375892235,2025,2025,2025,2025,0
|
|
20230725,180000,375892235,2025,2025,2025,2025,0
|
|
20230725,175900,375892235,2025,2025,2025,2025,0
|
|
20230725,175800,375892235,2025,2025,2025,2025,0
|
|
20230725,175700,375892235,2025,2025,2025,2025,0
|
|
20230725,175600,375892235,2025,2025,2025,2025,0
|
|
20230725,175500,375892235,2025,2025,2025,2025,0
|
|
20230725,175400,375892235,2025,2025,2025,2025,0
|
|
20230725,175300,375892235,2025,2025,2025,2025,0
|
|
20230725,175200,375892235,2025,2025,2025,2025,0
|
|
20230725,175100,375892235,2025,2025,2025,2025,0
|
|
20230725,175000,375892235,2025,2025,2025,2025,0
|
|
20230725,174900,375892235,2025,2025,2025,2025,0
|
|
20230725,174800,375892235,2025,2025,2025,2025,0
|
|
20230725,174700,375892235,2025,2025,2025,2025,0
|
|
20230725,174600,375892235,2025,2025,2025,2025,0
|
|
20230725,174500,375892235,2025,2025,2025,2025,0
|
|
20230725,174400,375892235,2025,2025,2025,2025,0
|
|
20230725,174300,375892235,2025,2025,2025,2025,0
|
|
20230725,174200,375892235,2025,2025,2025,2025,0
|
|
20230725,174100,375892235,2025,2025,2025,2025,0
|
|
20230725,174000,375892235,2025,2025,2025,2025,19454
|
|
20230725,173900,375892235,2025,2025,2025,2025,0
|
|
20230725,173800,375892235,2025,2025,2025,2025,0
|
|
20230725,173700,375892235,2025,2025,2025,2025,0
|
|
20230725,173600,375892235,2025,2025,2025,2025,0
|
|
20230725,173500,375892235,2025,2025,2025,2025,0
|
|
20230725,173400,375892235,2025,2025,2025,2025,0
|
|
20230725,173300,375892235,2025,2025,2025,2025,0
|
|
20230725,173200,375892235,2025,2025,2025,2025,0
|
|
20230725,173100,375892235,2025,2025,2025,2025,0
|
|
20230725,173000,375892235,2025,2025,2025,2025,0
|
|
20230725,172900,375892235,2025,2025,2025,2025,0
|
|
20230725,172800,375892235,2025,2025,2025,2025,0
|
|
20230725,172700,375892235,2025,2025,2025,2025,0
|
|
20230725,172600,375892235,2025,2025,2025,2025,0
|
|
20230725,172500,375892235,2025,2025,2025,2025,0
|
|
20230725,172400,375892235,2025,2025,2025,2025,0
|
|
20230725,172300,375892235,2025,2025,2025,2025,0
|
|
20230725,172200,375892235,2025,2025,2025,2025,0
|
|
20230725,172100,375892235,2025,2025,2025,2025,0
|
|
20230725,172000,375892235,2025,2025,2025,2025,0
|
|
20230725,171900,375892235,2025,2025,2025,2025,0
|
|
20230725,171800,375892235,2025,2025,2025,2025,0
|
|
20230725,171700,375892235,2025,2025,2025,2025,0
|
|
20230725,171600,375892235,2025,2025,2025,2025,0
|
|
20230725,171500,375892235,2025,2025,2025,2025,0
|
|
20230725,171400,375892235,2025,2025,2025,2025,0
|
|
20230725,171300,375892235,2025,2025,2025,2025,0
|
|
20230725,171200,375892235,2025,2025,2025,2025,0
|
|
20230725,171100,375892235,2025,2025,2025,2025,0
|
|
20230725,171000,375892235,2025,2025,2025,2025,19454
|
|
20230725,170900,375892235,2025,2025,2025,2025,0
|
|
20230725,170800,375892235,2025,2025,2025,2025,0
|
|
20230725,170700,375892235,2025,2025,2025,2025,0
|
|
20230725,170600,375892235,2025,2025,2025,2025,0
|
|
20230725,170500,375892235,2025,2025,2025,2025,0
|
|
20230725,170400,375892235,2025,2025,2025,2025,0
|
|
20230725,170300,375892235,2025,2025,2025,2025,0
|
|
20230725,170200,375892235,2025,2025,2025,2025,0
|
|
20230725,170100,375892235,2025,2025,2025,2025,0
|
|
20230725,170000,375892235,2025,2025,2025,2025,0
|
|
20230725,165900,375892235,2025,2025,2025,2025,0
|
|
20230725,165800,375892235,2025,2025,2025,2025,0
|
|
20230725,165700,375892235,2025,2025,2025,2025,0
|
|
20230725,165600,375892235,2025,2025,2025,2025,0
|
|
20230725,165500,375892235,2025,2025,2025,2025,0
|
|
20230725,165400,375892235,2025,2025,2025,2025,0
|
|
20230725,165300,375892235,2025,2025,2025,2025,0
|
|
20230725,165200,375892235,2025,2025,2025,2025,0
|
|
20230725,165100,375892235,2025,2025,2025,2025,0
|
|
20230725,165000,375892235,2025,2025,2025,2025,0
|
|
20230725,164900,375892235,2025,2025,2025,2025,0
|
|
20230725,164800,375892235,2025,2025,2025,2025,0
|
|
20230725,164700,375892235,2025,2025,2025,2025,0
|
|
20230725,164600,375892235,2025,2025,2025,2025,0
|
|
20230725,164500,375892235,2025,2025,2025,2025,0
|
|
20230725,164400,375892235,2025,2025,2025,2025,0
|
|
20230725,164300,375892235,2025,2025,2025,2025,0
|
|
20230725,164200,375892235,2025,2025,2025,2025,0
|
|
20230725,164100,375892235,2025,2025,2025,2025,0
|
|
20230725,164000,375892235,2025,2025,2025,2025,19454
|
|
20230725,163900,375892235,2025,2025,2025,2025,0
|
|
20230725,163800,375892235,2025,2025,2025,2025,0
|
|
20230725,163700,375892235,2025,2025,2025,2025,0
|
|
20230725,163600,375892235,2025,2025,2025,2025,0
|
|
20230725,163500,375892235,2025,2025,2025,2025,0
|
|
20230725,163400,375892235,2025,2025,2025,2025,0
|
|
20230725,163300,375892235,2025,2025,2025,2025,0
|
|
20230725,163200,375892235,2025,2025,2025,2025,0
|
|
20230725,163100,375892235,2025,2025,2025,2025,0
|
|
20230725,163000,375892235,2025,2025,2025,2025,0
|
|
20230725,162900,375892235,2025,2025,2025,2025,0
|
|
20230725,162800,375892235,2025,2025,2025,2025,0
|
|
20230725,162700,375892235,2025,2025,2025,2025,0
|
|
20230725,162600,375892235,2025,2025,2025,2025,0
|
|
20230725,162500,375892235,2025,2025,2025,2025,0
|
|
20230725,162400,375892235,2025,2025,2025,2025,0
|
|
20230725,162300,375892235,2025,2025,2025,2025,0
|
|
20230725,162200,375892235,2025,2025,2025,2025,0
|
|
20230725,162100,375892235,2025,2025,2025,2025,0
|
|
20230725,162000,375892235,2025,2025,2025,2025,0
|
|
20230725,161900,375892235,2025,2025,2025,2025,0
|
|
20230725,161800,375892235,2025,2025,2025,2025,0
|
|
20230725,161700,375892235,2025,2025,2025,2025,0
|
|
20230725,161600,375892235,2025,2025,2025,2025,0
|
|
20230725,161500,375892235,2025,2025,2025,2025,0
|
|
20230725,161400,375892235,2025,2025,2025,2025,0
|
|
20230725,161300,375892235,2025,2025,2025,2025,0
|
|
20230725,161200,375892235,2025,2025,2025,2025,0
|
|
20230725,161100,375892235,2025,2025,2025,2025,0
|
|
20230725,161000,375892235,2025,2025,2025,2025,19454
|
|
20230725,160900,375892235,2025,2025,2025,2025,0
|
|
20230725,160800,375892235,2025,2025,2025,2025,0
|
|
20230725,160700,375892235,2025,2025,2025,2025,0
|
|
20230725,160600,375892235,2025,2025,2025,2025,0
|
|
20230725,160500,375892235,2025,2025,2025,2025,0
|
|
20230725,160400,375892235,2025,2025,2025,2025,0
|
|
20230725,160300,375892235,2025,2025,2025,2025,0
|
|
20230725,160200,375892235,2025,2025,2025,2025,0
|
|
20230725,160100,375892235,2025,2025,2025,2025,0
|
|
20230725,160000,375892235,2025,2025,2025,2025,0
|
|
20230725,155900,375892235,2025,2025,2025,2025,0
|
|
20230725,155800,375892235,2025,2025,2025,2025,0
|
|
20230725,155700,375892235,2025,2025,2025,2025,0
|
|
20230725,155600,375892235,2025,2025,2025,2025,0
|
|
20230725,155500,375892235,2025,2025,2025,2025,0
|
|
20230725,155400,375892235,2025,2025,2025,2025,0
|
|
20230725,155300,375892235,2025,2025,2025,2025,0
|
|
20230725,155200,375892235,2025,2025,2025,2025,0
|
|
20230725,155100,375892235,2025,2025,2025,2025,0
|
|
20230725,155000,375892235,2025,2025,2025,2025,0
|
|
20230725,154900,375892235,2025,2025,2025,2025,0
|
|
20230725,154800,375892235,2025,2025,2025,2025,0
|
|
20230725,154700,375892235,2025,2025,2025,2025,0
|
|
20230725,154600,375892235,2025,2025,2025,2025,0
|
|
20230725,154500,375892235,2025,2025,2025,2025,0
|
|
20230725,154400,375892235,2025,2025,2025,2025,0
|
|
20230725,154300,375892235,2025,2025,2025,2025,0
|
|
20230725,154200,375892235,2025,2025,2025,2025,0
|
|
20230725,154100,375892235,2025,2025,2025,2025,0
|
|
20230725,154000,375892235,2025,2025,2025,2025,19454
|
|
20230725,153900,375892235,2025,2025,2025,2025,0
|
|
20230725,153800,375892235,2025,2025,2025,2025,0
|
|
20230725,153700,375892235,2025,2025,2025,2025,0
|
|
20230725,153600,375892235,2025,2025,2025,2025,0
|
|
20230725,153500,375892235,2025,2025,2025,2025,0
|
|
20230725,153400,375892235,2025,2025,2025,2025,0
|
|
20230725,153300,375892235,2025,2025,2025,2025,0
|
|
20230725,153200,375892235,2025,2025,2025,2025,0
|
|
20230725,153100,375892235,2025,2025,2025,2025,0
|
|
20230725,153000,375892235,2025,2025,2025,2025,19454
|
|
20230725,152900,336497885,2035,2035,2035,2035,0
|
|
20230725,152800,336497885,2035,2035,2035,2035,0
|
|
20230725,152700,336497885,2035,2035,2035,2035,0
|
|
20230725,152600,336497885,2035,2035,2035,2035,0
|
|
20230725,152500,336497885,2035,2035,2035,2035,0
|
|
20230725,152400,336497885,2035,2035,2035,2035,0
|
|
20230725,152300,336497885,2035,2035,2035,2035,0
|
|
20230725,152200,336497885,2035,2035,2035,2035,0
|
|
20230725,152100,336497885,2035,2035,2035,2035,0
|
|
20230725,152000,336497885,2035,2035,2035,2035,0
|
|
20230725,151900,336497885,2035,2040,2040,2035,1227
|
|
20230725,151800,334000920,2040,2040,2040,2040,469
|
|
20230725,151700,333044160,2040,2040,2040,2040,2600
|
|
20230725,151600,327740160,2035,2035,2035,2035,0
|
|
20230725,151500,327740160,2035,2035,2035,2035,1
|
|
20230725,151400,327738125,2035,2035,2035,2035,1035
|
|
20230725,151300,325631900,2040,2035,2040,2035,221
|
|
20230725,151200,325181065,2035,2035,2035,2030,4572
|
|
20230725,151100,315884120,2035,2040,2040,2035,1112
|
|
20230725,151000,313621140,2040,2040,2040,2040,0
|
|
20230725,150900,313621140,2040,2040,2040,2040,60
|
|
20230725,150800,313498740,2040,2040,2040,2035,1287
|
|
20230725,150700,310876585,2040,2040,2040,2040,400
|
|
20230725,150600,310060585,2040,2040,2040,2040,487
|
|
20230725,150500,309067105,2040,2040,2040,2040,483
|
|
20230725,150400,308081785,2040,2040,2040,2040,326
|
|
20230725,150300,307416745,2040,2040,2040,2040,148
|
|
20230725,150200,307114825,2040,2040,2040,2040,500
|
|
20230725,150100,306094825,2040,2040,2040,2040,1420
|
|
20230725,150000,303198025,2035,2040,2040,2035,835
|
|
20230725,145900,301498795,2040,2040,2040,2040,1935
|
|
20230725,145800,297551395,2040,2040,2040,2040,309
|
|
20230725,145700,296921035,2040,2040,2040,2040,1501
|
|
20230725,145600,293858995,2040,2040,2040,2040,1
|
|
20230725,145500,293856955,2045,2045,2045,2045,0
|
|
20230725,145400,293856955,2045,2040,2045,2040,47
|
|
20230725,145300,293761030,2045,2045,2045,2045,10
|
|
20230725,145200,293740580,2040,2045,2045,2040,7
|
|
20230725,145100,293726275,2045,2045,2045,2045,0
|
|
20230725,145000,293726275,2045,2050,2050,2045,28
|
|
20230725,144900,293668885,2050,2050,2050,2050,0
|
|
20230725,144800,293668885,2050,2050,2050,2050,0
|
|
20230725,144700,293668885,2050,2050,2050,2050,1
|
|
20230725,144600,293666835,2050,2040,2050,2035,450
|
|
20230725,144500,292749925,2050,2050,2050,2050,0
|
|
20230725,144400,292749925,2050,2040,2050,2035,786
|
|
20230725,144300,291145945,2050,2050,2050,2050,19
|
|
20230725,144200,291106995,2040,2040,2040,2040,887
|
|
20230725,144100,289297515,2040,2040,2040,2035,20
|
|
20230725,144000,289256720,2060,2060,2060,2060,0
|
|
20230725,143900,289256720,2060,2060,2060,2060,0
|
|
20230725,143800,289256720,2060,2040,2060,2035,2130
|
|
20230725,143700,284910705,2040,2040,2040,2040,2054
|
|
20230725,143600,280720545,2045,2045,2045,2045,0
|
|
20230725,143500,280720545,2045,2045,2045,2040,195
|
|
20230725,143400,280322635,2045,2045,2045,2045,60
|
|
20230725,143300,280199935,2045,2045,2045,2040,208
|
|
20230725,143200,279775575,2040,2040,2040,2040,600
|
|
20230725,143100,278551575,2045,2045,2045,2045,60
|
|
20230725,143000,278428875,2045,2045,2045,2045,950
|
|
20230725,142900,276486125,2045,2045,2045,2045,550
|
|
20230725,142800,275361375,2045,2045,2045,2045,0
|
|
20230725,142700,275361375,2045,2045,2045,2045,0
|
|
20230725,142600,275361375,2045,2045,2045,2045,100
|
|
20230725,142500,275156875,2045,2045,2045,2045,89
|
|
20230725,142400,274974870,2045,2045,2045,2045,120
|
|
20230725,142300,274729470,2045,2045,2045,2045,319
|
|
20230725,142200,274077115,2060,2060,2060,2060,0
|
|
20230725,142100,274077115,2060,2055,2060,2055,104
|
|
20230725,142000,273863385,2055,2055,2055,2055,4
|
|
20230725,141900,273855165,2040,2050,2050,2040,1435
|
|
20230725,141800,270921730,2050,2050,2050,2050,1
|
|
20230725,141700,270919680,2050,2050,2050,2050,0
|
|
20230725,141600,270919680,2050,2050,2050,2050,11
|
|
20230725,141500,270897130,2050,2050,2050,2050,1
|
|
20230725,141400,270895080,2045,2045,2045,2045,101
|
|
20230725,141300,270688535,2045,2045,2045,2045,1
|
|
20230725,141200,270686490,2040,2040,2040,2040,2
|
|
20230725,141100,270682410,2040,2040,2040,2040,1
|
|
20230725,141000,270680370,2050,2050,2050,2050,0
|
|
20230725,140900,270680370,2050,2045,2050,2040,2001
|
|
20230725,140800,266598290,2050,2050,2050,2050,5
|
|
20230725,140700,266588040,2055,2055,2055,2050,83
|
|
20230725,140600,266417485,2060,2050,2065,2040,9171
|
|
20230725,140500,247667295,2060,2060,2060,2060,0
|
|
20230725,140400,247667295,2060,2060,2060,2060,6
|
|
20230725,140300,247654935,2060,2060,2060,2060,3
|
|
20230725,140200,247648755,2050,2050,2050,2050,0
|
|
20230725,140100,247648755,2050,2050,2050,2050,0
|
|
20230725,140000,247648755,2050,2050,2050,2050,2
|
|
20230725,135900,247644655,2060,2060,2060,2060,0
|
|
20230725,135800,247644655,2060,2060,2060,2060,2
|
|
20230725,135700,247640535,2060,2060,2060,2060,547
|
|
20230725,135600,246513715,2065,2065,2065,2065,4
|
|
20230725,135500,246505455,2050,2060,2060,2050,101
|
|
20230725,135400,246297405,2065,2065,2065,2065,0
|
|
20230725,135300,246297405,2065,2065,2065,2065,0
|
|
20230725,135200,246297405,2065,2055,2065,2045,3202
|
|
20230725,135100,239734285,2050,2050,2050,2050,40
|
|
20230725,135000,239652285,2050,2050,2050,2050,0
|
|
20230725,134900,239652285,2050,2050,2050,2050,0
|
|
20230725,134800,239652285,2050,2050,2050,2050,250
|
|
20230725,134700,239139785,2065,2065,2065,2065,0
|
|
20230725,134600,239139785,2065,2065,2065,2065,0
|
|
20230725,134500,239139785,2065,2065,2065,2065,50
|
|
20230725,134400,239036535,2065,2065,2065,2065,0
|
|
20230725,134300,239036535,2065,2065,2065,2065,0
|
|
20230725,134200,239036535,2065,2065,2065,2065,0
|
|
20230725,134100,239036535,2065,2065,2065,2065,0
|
|
20230725,134000,239036535,2065,2065,2065,2065,0
|
|
20230725,133900,239036535,2065,2065,2065,2065,0
|
|
20230725,133800,239036535,2065,2065,2065,2065,0
|
|
20230725,133700,239036535,2065,2065,2065,2065,522
|
|
20230725,133600,237958605,2050,2050,2050,2050,0
|
|
20230725,133500,237958605,2050,2050,2050,2050,7
|
|
20230725,133400,237944255,2060,2060,2060,2060,0
|
|
20230725,133300,237944255,2060,2060,2060,2060,0
|
|
20230725,133200,237944255,2060,2060,2060,2060,173
|
|
20230725,133100,237587875,2065,2065,2065,2065,5
|
|
20230725,133000,237577550,2065,2065,2065,2065,5
|
|
20230725,132900,237567225,2065,2065,2065,2065,239
|
|
20230725,132800,237073690,2060,2060,2060,2060,1
|
|
20230725,132700,237071630,2065,2065,2065,2065,0
|
|
20230725,132600,237071630,2065,2065,2065,2065,0
|
|
20230725,132500,237071630,2065,2065,2065,2065,1
|
|
20230725,132400,237069565,2060,2060,2060,2060,0
|
|
20230725,132300,237069565,2060,2060,2060,2060,45
|
|
20230725,132200,236976865,2060,2060,2060,2060,2969
|
|
20230725,132100,230860725,2065,2060,2065,2060,3
|
|
20230725,132000,230854535,2055,2055,2055,2055,58
|
|
20230725,131900,230735345,2055,2055,2055,2055,6
|
|
20230725,131800,230723015,2050,2055,2055,2050,12
|
|
20230725,131700,230698370,2055,2055,2055,2055,4
|
|
20230725,131600,230690150,2055,2055,2055,2055,3
|
|
20230725,131500,230683985,2055,2055,2055,2050,1004
|
|
20230725,131400,228625770,2055,2055,2055,2055,409
|
|
20230725,131300,227785275,2050,2050,2050,2050,0
|
|
20230725,131200,227785275,2050,2050,2050,2050,80
|
|
20230725,131100,227621275,2050,2050,2050,2050,1
|
|
20230725,131000,227619225,2055,2055,2055,2055,3
|
|
20230725,130900,227613060,2055,2055,2055,2055,0
|
|
20230725,130800,227613060,2055,2055,2055,2055,100
|
|
20230725,130700,227407560,2050,2055,2055,2050,1005
|
|
20230725,130600,225347285,2055,2055,2055,2055,0
|
|
20230725,130500,225347285,2055,2055,2055,2055,0
|
|
20230725,130400,225347285,2055,2055,2055,2055,600
|
|
20230725,130300,224114285,2060,2060,2060,2060,501
|
|
20230725,130200,223082225,2070,2070,2070,2070,0
|
|
20230725,130100,223082225,2070,2070,2070,2070,0
|
|
20230725,130000,223082225,2070,2070,2070,2070,0
|
|
20230725,125900,223082225,2070,2050,2070,2050,1041
|
|
20230725,125800,220947175,2070,2070,2070,2070,0
|
|
20230725,125700,220947175,2070,2070,2070,2070,0
|
|
20230725,125600,220947175,2070,2070,2070,2070,0
|
|
20230725,125500,220947175,2070,2070,2070,2070,20
|
|
20230725,125400,220905775,2070,2070,2070,2070,0
|
|
20230725,125300,220905775,2070,2070,2070,2070,0
|
|
20230725,125200,220905775,2070,2070,2070,2070,0
|
|
20230725,125100,220905775,2070,2055,2070,2050,522
|
|
20230725,125000,219832755,2055,2055,2055,2055,55
|
|
20230725,124900,219719730,2070,2070,2070,2070,20
|
|
20230725,124800,219678330,2055,2055,2055,2055,0
|
|
20230725,124700,219678330,2055,2060,2060,2055,577
|
|
20230725,124600,218492370,2070,2070,2070,2070,0
|
|
20230725,124500,218492370,2070,2070,2070,2070,90
|
|
20230725,124400,218306070,2070,2070,2070,2055,1718
|
|
20230725,124300,214771815,2075,2075,2075,2075,142
|
|
20230725,124200,214477165,2070,2070,2070,2070,0
|
|
20230725,124100,214477165,2070,2070,2070,2070,36
|
|
20230725,124000,214402645,2070,2070,2070,2070,2
|
|
20230725,123900,214398505,2070,2070,2070,2070,0
|
|
20230725,123800,214398505,2070,2070,2070,2070,0
|
|
20230725,123700,214398505,2070,2070,2070,2070,150
|
|
20230725,123600,214088005,2070,2070,2070,2070,0
|
|
20230725,123500,214088005,2070,2070,2070,2070,0
|
|
20230725,123400,214088005,2070,2070,2070,2070,40
|
|
20230725,123300,214005205,2070,2070,2070,2070,236
|
|
20230725,123200,213516685,2070,2070,2070,2070,90
|
|
20230725,123100,213330385,2070,2070,2070,2070,500
|
|
20230725,123000,212295385,2070,2070,2070,2070,1
|
|
20230725,122900,212293315,2055,2055,2055,2055,0
|
|
20230725,122800,212293315,2055,2055,2055,2055,0
|
|
20230725,122700,212293315,2055,2055,2055,2055,0
|
|
20230725,122600,212293315,2055,2055,2055,2055,0
|
|
20230725,122500,212293315,2055,2065,2065,2055,930
|
|
20230725,122400,210376460,2065,2065,2065,2065,0
|
|
20230725,122300,210376460,2065,2065,2065,2065,200
|
|
20230725,122200,209963460,2065,2065,2065,2065,0
|
|
20230725,122100,209963460,2065,2065,2065,2065,0
|
|
20230725,122000,209963460,2065,2065,2065,2065,0
|
|
20230725,121900,209963460,2065,2070,2070,2065,13
|
|
20230725,121800,209936565,2070,2070,2070,2070,0
|
|
20230725,121700,209936565,2070,2070,2070,2070,0
|
|
20230725,121600,209936565,2070,2070,2070,2070,3
|
|
20230725,121500,209930355,2065,2065,2065,2065,850
|
|
20230725,121400,208175105,2065,2065,2065,2065,0
|
|
20230725,121300,208175105,2065,2065,2065,2065,0
|
|
20230725,121200,208175105,2065,2070,2070,2065,1013
|
|
20230725,121100,206083210,2070,2070,2070,2070,0
|
|
20230725,121000,206083210,2070,2070,2070,2070,0
|
|
20230725,120900,206083210,2070,2065,2070,2065,919
|
|
20230725,120800,204185460,2070,2070,2070,2070,100
|
|
20230725,120700,203978460,2070,2070,2070,2070,47
|
|
20230725,120600,203881170,2065,2065,2065,2065,0
|
|
20230725,120500,203881170,2065,2060,2065,2060,156
|
|
20230725,120400,203559120,2060,2065,2065,2060,2844
|
|
20230725,120300,197691170,2070,2070,2070,2070,0
|
|
20230725,120200,197691170,2070,2070,2070,2070,10
|
|
20230725,120100,197670470,2075,2075,2075,2075,1
|
|
20230725,120000,197668395,2065,2070,2070,2065,2
|
|
20230725,115900,197664260,2070,2070,2070,2070,178
|
|
20230725,115800,197295800,2065,2065,2065,2065,399
|
|
20230725,115700,196471865,2065,2065,2065,2065,1001
|
|
20230725,115600,194404800,2065,2065,2065,2065,0
|
|
20230725,115500,194404800,2065,2065,2065,2065,12
|
|
20230725,115400,194380020,2065,2065,2065,2065,98
|
|
20230725,115300,194177650,2065,2065,2065,2065,0
|
|
20230725,115200,194177650,2065,2065,2065,2065,1
|
|
20230725,115100,194175585,2060,2060,2060,2060,600
|
|
20230725,115000,192939585,2055,2055,2055,2055,5
|
|
20230725,114900,192929310,2060,2060,2060,2060,0
|
|
20230725,114800,192929310,2060,2060,2060,2060,11
|
|
20230725,114700,192906650,2060,2060,2060,2060,0
|
|
20230725,114600,192906650,2060,2060,2060,2060,0
|
|
20230725,114500,192906650,2060,2060,2060,2060,18
|
|
20230725,114400,192869570,2060,2060,2060,2060,3
|
|
20230725,114300,192863390,2055,2055,2055,2055,161
|
|
20230725,114200,192532535,2060,2065,2065,2060,419
|
|
20230725,114100,191669390,2065,2065,2065,2065,0
|
|
20230725,114000,191669390,2065,2060,2065,2060,58
|
|
20230725,113900,191549905,2060,2060,2060,2060,0
|
|
20230725,113800,191549905,2060,2060,2060,2060,0
|
|
20230725,113700,191549905,2060,2060,2060,2060,1
|
|
20230725,113600,191547845,2055,2055,2055,2055,0
|
|
20230725,113500,191547845,2055,2055,2055,2055,0
|
|
20230725,113400,191547845,2055,2055,2055,2055,15
|
|
20230725,113300,191517020,2060,2060,2060,2060,2
|
|
20230725,113200,191512900,2050,2050,2050,2050,0
|
|
20230725,113100,191512900,2050,2050,2050,2050,0
|
|
20230725,113000,191512900,2050,2050,2050,2050,0
|
|
20230725,112900,191512900,2050,2050,2050,2050,0
|
|
20230725,112800,191512900,2050,2050,2050,2050,159
|
|
20230725,112700,191186950,2055,2055,2055,2055,125
|
|
20230725,112600,190930075,2060,2060,2060,2060,0
|
|
20230725,112500,190930075,2060,2060,2060,2060,1
|
|
20230725,112400,190928015,2050,2050,2050,2050,0
|
|
20230725,112300,190928015,2050,2050,2050,2050,0
|
|
20230725,112200,190928015,2050,2050,2050,2050,0
|
|
20230725,112100,190928015,2050,2050,2050,2050,300
|
|
20230725,112000,190313015,2045,2045,2045,2045,0
|
|
20230725,111900,190313015,2045,2050,2050,2045,1927
|
|
20230725,111800,186367275,2050,2050,2050,2050,400
|
|
20230725,111700,185547275,2045,2055,2055,2045,8468
|
|
20230725,111600,168175950,2055,2055,2055,2055,0
|
|
20230725,111500,168175950,2055,2055,2055,2055,750
|
|
20230725,111400,166634700,2060,2060,2060,2060,1
|
|
20230725,111300,166632640,2055,2055,2055,2055,0
|
|
20230725,111200,166632640,2055,2055,2055,2055,0
|
|
20230725,111100,166632640,2055,2055,2055,2055,0
|
|
20230725,111000,166632640,2055,2060,2060,2055,783
|
|
20230725,110900,165023475,2060,2060,2060,2060,7
|
|
20230725,110800,165009055,2055,2055,2055,2055,0
|
|
20230725,110700,165009055,2055,2055,2055,2055,1700
|
|
20230725,110600,161515555,2060,2060,2060,2060,1
|
|
20230725,110500,161513495,2055,2055,2055,2055,51
|
|
20230725,110400,161408690,2055,2055,2055,2055,0
|
|
20230725,110300,161408690,2055,2060,2060,2055,672
|
|
20230725,110200,160027670,2060,2060,2060,2060,3
|
|
20230725,110100,160021490,2060,2060,2060,2060,1
|
|
20230725,110000,160019430,2055,2055,2055,2055,0
|
|
20230725,105900,160019430,2055,2055,2055,2055,200
|
|
20230725,105800,159608430,2050,2050,2050,2050,1050
|
|
20230725,105700,157455930,2050,2050,2050,2050,87
|
|
20230725,105600,157277580,2050,2050,2050,2050,399
|
|
20230725,105500,156459630,2050,2050,2050,2050,100
|
|
20230725,105400,156254630,2050,2050,2050,2050,504
|
|
20230725,105300,155221430,2050,2050,2050,2050,200
|
|
20230725,105200,154811430,2060,2060,2060,2060,1
|
|
20230725,105100,154809370,2060,2065,2065,2040,17040
|
|
20230725,105000,119880580,2065,2065,2065,2065,40
|
|
20230725,104900,119797980,2065,2065,2065,2065,459
|
|
20230725,104800,118850145,2065,2065,2065,2065,0
|
|
20230725,104700,118850145,2065,2065,2065,2065,1
|
|
20230725,104600,118848080,2060,2060,2060,2060,5
|
|
20230725,104500,118837780,2060,2060,2060,2055,5071
|
|
20230725,104400,108391900,2065,2065,2065,2065,960
|
|
20230725,104300,106409500,2070,2075,2075,2070,646
|
|
20230725,104200,105072275,2070,2070,2070,2070,0
|
|
20230725,104100,105072275,2070,2070,2070,2070,0
|
|
20230725,104000,105072275,2070,2070,2070,2070,4
|
|
20230725,103900,105063995,2075,2075,2075,2075,0
|
|
20230725,103800,105063995,2075,2075,2075,2075,1
|
|
20230725,103700,105061920,2065,2065,2065,2065,152
|
|
20230725,103600,104748040,2065,2065,2065,2065,355
|
|
20230725,103500,104014965,2070,2070,2070,2070,52
|
|
20230725,103400,103907325,2075,2075,2075,2075,1
|
|
20230725,103300,103905250,2065,2070,2070,2065,4630
|
|
20230725,103200,94339880,2075,2075,2075,2075,40
|
|
20230725,103100,94256880,2075,2075,2075,2075,7
|
|
20230725,103000,94242355,2075,2075,2075,2075,0
|
|
20230725,102900,94242355,2075,2075,2075,2075,1
|
|
20230725,102800,94240280,2080,2080,2080,2080,1
|
|
20230725,102700,94238200,2080,2080,2080,2080,11
|
|
20230725,102600,94215320,2080,2080,2080,2080,0
|
|
20230725,102500,94215320,2080,2080,2080,2080,2
|
|
20230725,102400,94211160,2070,2075,2075,2070,1124
|
|
20230725,102300,91884475,2080,2070,2080,2070,254
|
|
20230725,102200,91358655,2080,2080,2080,2080,0
|
|
20230725,102100,91358655,2080,2080,2080,2080,0
|
|
20230725,102000,91358655,2080,2075,2080,2075,1596
|
|
20230725,101900,88038980,2080,2080,2080,2080,1
|
|
20230725,101800,88036900,2070,2075,2075,2070,1312
|
|
20230725,101700,85314750,2075,2080,2080,2075,1246
|
|
20230725,101600,82729290,2085,2085,2085,2085,1
|
|
20230725,101500,82727205,2085,2085,2085,2085,0
|
|
20230725,101400,82727205,2085,2085,2085,2085,0
|
|
20230725,101300,82727205,2085,2085,2085,2085,0
|
|
20230725,101200,82727205,2085,2085,2090,2085,47
|
|
20230725,101100,82628995,2075,2080,2080,2075,339
|
|
20230725,101000,81925520,2080,2085,2090,2080,386
|
|
20230725,100900,81122610,2085,2080,2085,2080,701
|
|
20230725,100800,79661030,2085,2085,2085,2085,31
|
|
20230725,100700,79596395,2085,2080,2085,2080,2
|
|
20230725,100600,79592230,2080,2080,2080,2080,1
|
|
20230725,100500,79590150,2085,2085,2085,2085,0
|
|
20230725,100400,79590150,2085,2085,2085,2085,13
|
|
20230725,100300,79563045,2080,2080,2080,2080,0
|
|
20230725,100200,79563045,2080,2080,2080,2080,1
|
|
20230725,100100,79560965,2070,2070,2070,2070,0
|
|
20230725,100000,79560965,2070,2075,2075,2070,6867
|
|
20230725,095900,65320440,2075,2075,2075,2075,60
|
|
20230725,095800,65195940,2080,2075,2080,2075,248
|
|
20230725,095700,64680700,2080,2080,2080,2080,1
|
|
20230725,095600,64678620,2075,2075,2075,2075,0
|
|
20230725,095500,64678620,2075,2075,2075,2075,111
|
|
20230725,095400,64448295,2075,2075,2075,2075,100
|
|
20230725,095300,64240795,2080,2080,2080,2080,1
|
|
20230725,095200,64238715,2075,2075,2075,2075,75
|
|
20230725,095100,64083090,2080,2080,2080,2080,14
|
|
20230725,095000,64053970,2085,2085,2085,2085,10
|
|
20230725,094900,64033120,2085,2085,2085,2085,1
|
|
20230725,094800,64031035,2085,2085,2085,2085,0
|
|
20230725,094700,64031035,2085,2085,2085,2085,51
|
|
20230725,094600,63924700,2075,2080,2080,2075,10
|
|
20230725,094500,63903945,2075,2075,2075,2075,0
|
|
20230725,094400,63903945,2075,2080,2080,2075,500
|
|
20230725,094300,62866440,2075,2075,2075,2075,0
|
|
20230725,094200,62866440,2075,2075,2075,2075,0
|
|
20230725,094100,62866440,2075,2085,2085,2075,464
|
|
20230725,094000,61903535,2090,2090,2090,2090,4
|
|
20230725,093900,61895175,2090,2090,2090,2090,1
|
|
20230725,093800,61893085,2075,2075,2075,2075,0
|
|
20230725,093700,61893085,2075,2090,2095,2075,774
|
|
20230725,093600,60281710,2095,2085,2095,2085,532
|
|
20230725,093500,59170040,2085,2090,2090,2085,201
|
|
20230725,093400,58749955,2090,2090,2090,2090,71
|
|
20230725,093300,58601565,2090,2090,2090,2090,1
|
|
20230725,093200,58599475,2090,2090,2090,2090,25
|
|
20230725,093100,58547225,2080,2085,2085,2080,44
|
|
20230725,093000,58455490,2085,2085,2085,2085,7
|
|
20230725,092900,58440895,2080,2080,2080,2080,0
|
|
20230725,092800,58440895,2080,2080,2080,2080,0
|
|
20230725,092700,58440895,2080,2080,2080,2080,0
|
|
20230725,092600,58440895,2080,2080,2080,2080,0
|
|
20230725,092500,58440895,2080,2080,2080,2080,14
|
|
20230725,092400,58411775,2095,2080,2095,2080,913
|
|
20230725,092300,56505825,2075,2075,2075,2075,1304
|
|
20230725,092200,53800025,2080,2070,2080,2070,11
|
|
20230725,092100,53777245,2065,2075,2075,2065,2074
|
|
20230725,092000,49478280,2075,2075,2075,2075,1482
|
|
20230725,091900,46403130,2075,2080,2080,2075,19
|
|
20230725,091800,46363700,2075,2075,2075,2075,6
|
|
20230725,091700,46351250,2075,2075,2075,2075,69
|
|
20230725,091600,46208075,2070,2075,2075,2070,1011
|
|
20230725,091500,44115300,2070,2070,2070,2070,1500
|
|
20230725,091400,41010300,2070,2070,2070,2070,117
|
|
20230725,091300,40768110,2070,2075,2075,2070,861
|
|
20230725,091200,38983340,2065,2070,2070,2065,98
|
|
20230725,091100,38780650,2065,2070,2070,2065,4
|
|
20230725,091000,38772375,2065,2070,2070,2065,4722
|
|
20230725,090900,29006475,2070,2080,2080,2070,1599
|
|
20230725,090800,25692430,2075,2075,2075,2075,0
|
|
20230725,090700,25692430,2075,2075,2075,2075,1
|
|
20230725,090600,25690355,2070,2075,2075,2070,1330
|
|
20230725,090500,22930610,2075,2075,2075,2075,109
|
|
20230725,090400,22704435,2075,2075,2075,2070,860
|
|
20230725,090300,20923180,2075,2080,2080,2075,680
|
|
20230725,090200,19510225,2085,2095,2095,2085,675
|
|
20230725,090100,18099340,2095,2090,2095,2090,184
|
|
20230725,090000,17714630,2080,2070,2080,2070,5985
|