649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194600,211382395,3940,3940,3940,3940,3980
|
|
20230725,194500,211382395,3940,3940,3940,3940,0
|
|
20230725,194400,211382395,3940,3940,3940,3940,0
|
|
20230725,194300,211382395,3940,3940,3940,3940,0
|
|
20230725,194200,211382395,3940,3940,3940,3940,0
|
|
20230725,194100,211382395,3940,3940,3940,3940,0
|
|
20230725,194000,211382395,3940,3940,3940,3940,0
|
|
20230725,193900,211382395,3940,3940,3940,3940,0
|
|
20230725,193800,211382395,3940,3940,3940,3940,0
|
|
20230725,193700,211382395,3940,3940,3940,3940,0
|
|
20230725,193600,211382395,3940,3940,3940,3940,0
|
|
20230725,193500,211382395,3940,3940,3940,3940,0
|
|
20230725,193400,211382395,3940,3940,3940,3940,0
|
|
20230725,193300,211382395,3940,3940,3940,3940,0
|
|
20230725,193200,211382395,3940,3940,3940,3940,0
|
|
20230725,193100,211382395,3940,3940,3940,3940,0
|
|
20230725,193000,211382395,3940,3940,3940,3940,0
|
|
20230725,192900,211382395,3940,3940,3940,3940,0
|
|
20230725,192800,211382395,3940,3940,3940,3940,0
|
|
20230725,192700,211382395,3940,3940,3940,3940,0
|
|
20230725,192600,211382395,3940,3940,3940,3940,0
|
|
20230725,192500,211382395,3940,3940,3940,3940,0
|
|
20230725,192400,211382395,3940,3940,3940,3940,0
|
|
20230725,192300,211382395,3940,3940,3940,3940,0
|
|
20230725,192200,211382395,3940,3940,3940,3940,0
|
|
20230725,192100,211382395,3940,3940,3940,3940,0
|
|
20230725,192000,211382395,3940,3940,3940,3940,0
|
|
20230725,191900,211382395,3940,3940,3940,3940,0
|
|
20230725,191800,211382395,3940,3940,3940,3940,0
|
|
20230725,191700,211382395,3940,3940,3940,3940,0
|
|
20230725,191600,211382395,3940,3940,3940,3940,3980
|
|
20230725,191500,211382395,3940,3940,3940,3940,0
|
|
20230725,191400,211382395,3940,3940,3940,3940,0
|
|
20230725,191300,211382395,3940,3940,3940,3940,0
|
|
20230725,191200,211382395,3940,3940,3940,3940,0
|
|
20230725,191100,211382395,3940,3940,3940,3940,0
|
|
20230725,191000,211382395,3940,3940,3940,3940,0
|
|
20230725,190900,211382395,3940,3940,3940,3940,0
|
|
20230725,190800,211382395,3940,3940,3940,3940,0
|
|
20230725,190700,211382395,3940,3940,3940,3940,0
|
|
20230725,190600,211382395,3940,3940,3940,3940,0
|
|
20230725,190500,211382395,3940,3940,3940,3940,0
|
|
20230725,190400,211382395,3940,3940,3940,3940,0
|
|
20230725,190300,211382395,3940,3940,3940,3940,0
|
|
20230725,190200,211382395,3940,3940,3940,3940,0
|
|
20230725,190100,211382395,3940,3940,3940,3940,0
|
|
20230725,190000,211382395,3940,3940,3940,3940,0
|
|
20230725,185900,211382395,3940,3940,3940,3940,0
|
|
20230725,185800,211382395,3940,3940,3940,3940,0
|
|
20230725,185700,211382395,3940,3940,3940,3940,0
|
|
20230725,185600,211382395,3940,3940,3940,3940,0
|
|
20230725,185500,211382395,3940,3940,3940,3940,0
|
|
20230725,185400,211382395,3940,3940,3940,3940,0
|
|
20230725,185300,211382395,3940,3940,3940,3940,0
|
|
20230725,185200,211382395,3940,3940,3940,3940,0
|
|
20230725,185100,211382395,3940,3940,3940,3940,0
|
|
20230725,185000,211382395,3940,3940,3940,3940,0
|
|
20230725,184900,211382395,3940,3940,3940,3940,0
|
|
20230725,184800,211382395,3940,3940,3940,3940,0
|
|
20230725,184700,211382395,3940,3940,3940,3940,0
|
|
20230725,184600,211382395,3940,3940,3940,3940,3980
|
|
20230725,184500,211382395,3940,3940,3940,3940,0
|
|
20230725,184400,211382395,3940,3940,3940,3940,0
|
|
20230725,184300,211382395,3940,3940,3940,3940,0
|
|
20230725,184200,211382395,3940,3940,3940,3940,0
|
|
20230725,184100,211382395,3940,3940,3940,3940,0
|
|
20230725,184000,211382395,3940,3940,3940,3940,0
|
|
20230725,183900,211382395,3940,3940,3940,3940,0
|
|
20230725,183800,211382395,3940,3940,3940,3940,0
|
|
20230725,183700,211382395,3940,3940,3940,3940,0
|
|
20230725,183600,211382395,3940,3940,3940,3940,0
|
|
20230725,183500,211382395,3940,3940,3940,3940,0
|
|
20230725,183400,211382395,3940,3940,3940,3940,0
|
|
20230725,183300,211382395,3940,3940,3940,3940,0
|
|
20230725,183200,211382395,3940,3940,3940,3940,0
|
|
20230725,183100,211382395,3940,3940,3940,3940,0
|
|
20230725,183000,211382395,3940,3940,3940,3940,0
|
|
20230725,182900,211382395,3940,3940,3940,3940,0
|
|
20230725,182800,211382395,3940,3940,3940,3940,0
|
|
20230725,182700,211382395,3940,3940,3940,3940,0
|
|
20230725,182600,211382395,3940,3940,3940,3940,0
|
|
20230725,182500,211382395,3940,3940,3940,3940,0
|
|
20230725,182400,211382395,3940,3940,3940,3940,0
|
|
20230725,182300,211382395,3940,3940,3940,3940,0
|
|
20230725,182200,211382395,3940,3940,3940,3940,0
|
|
20230725,182100,211382395,3940,3940,3940,3940,0
|
|
20230725,182000,211382395,3940,3940,3940,3940,0
|
|
20230725,181900,211382395,3940,3940,3940,3940,0
|
|
20230725,181800,211382395,3940,3940,3940,3940,0
|
|
20230725,181700,211382395,3940,3940,3940,3940,0
|
|
20230725,181600,211382395,3940,3940,3940,3940,3980
|
|
20230725,181500,211382395,3940,3940,3940,3940,0
|
|
20230725,181400,211382395,3940,3940,3940,3940,0
|
|
20230725,181300,211382395,3940,3940,3940,3940,0
|
|
20230725,181200,211382395,3940,3940,3940,3940,0
|
|
20230725,181100,211382395,3940,3940,3940,3940,0
|
|
20230725,181000,211382395,3940,3940,3940,3940,0
|
|
20230725,180900,211382395,3940,3940,3940,3940,0
|
|
20230725,180800,211382395,3940,3940,3940,3940,0
|
|
20230725,180700,211382395,3940,3940,3940,3940,0
|
|
20230725,180600,211382395,3940,3940,3940,3940,0
|
|
20230725,180500,211382395,3940,3940,3940,3940,0
|
|
20230725,180400,211382395,3940,3940,3940,3940,0
|
|
20230725,180300,211382395,3940,3940,3940,3940,0
|
|
20230725,180200,211382395,3940,3940,3940,3940,0
|
|
20230725,180100,211382395,3940,3940,3940,3940,0
|
|
20230725,180000,211382395,3940,3940,3940,3940,0
|
|
20230725,175900,211382395,3940,3940,3940,3940,0
|
|
20230725,175800,211382395,3940,3940,3940,3940,0
|
|
20230725,175700,211382395,3940,3940,3940,3940,0
|
|
20230725,175600,211382395,3940,3940,3940,3940,0
|
|
20230725,175500,211382395,3940,3940,3940,3940,0
|
|
20230725,175400,211382395,3940,3940,3940,3940,0
|
|
20230725,175300,211382395,3940,3940,3940,3940,0
|
|
20230725,175200,211382395,3940,3940,3940,3940,0
|
|
20230725,175100,211382395,3940,3940,3940,3940,0
|
|
20230725,175000,211382395,3940,3940,3940,3940,0
|
|
20230725,174900,211382395,3940,3940,3940,3940,0
|
|
20230725,174800,211382395,3940,3940,3940,3940,0
|
|
20230725,174700,211382395,3940,3940,3940,3940,0
|
|
20230725,174600,211382395,3940,3940,3940,3940,3980
|
|
20230725,174500,211382395,3940,3940,3940,3940,0
|
|
20230725,174400,211382395,3940,3940,3940,3940,0
|
|
20230725,174300,211382395,3940,3940,3940,3940,0
|
|
20230725,174200,211382395,3940,3940,3940,3940,0
|
|
20230725,174100,211382395,3940,3940,3940,3940,0
|
|
20230725,174000,211382395,3940,3940,3940,3940,0
|
|
20230725,173900,211382395,3940,3940,3940,3940,0
|
|
20230725,173800,211382395,3940,3940,3940,3940,0
|
|
20230725,173700,211382395,3940,3940,3940,3940,0
|
|
20230725,173600,211382395,3940,3940,3940,3940,0
|
|
20230725,173500,211382395,3940,3940,3940,3940,0
|
|
20230725,173400,211382395,3940,3940,3940,3940,0
|
|
20230725,173300,211382395,3940,3940,3940,3940,0
|
|
20230725,173200,211382395,3940,3940,3940,3940,0
|
|
20230725,173100,211382395,3940,3940,3940,3940,0
|
|
20230725,173000,211382395,3940,3940,3940,3940,0
|
|
20230725,172900,211382395,3940,3940,3940,3940,0
|
|
20230725,172800,211382395,3940,3940,3940,3940,0
|
|
20230725,172700,211382395,3940,3940,3940,3940,0
|
|
20230725,172600,211382395,3940,3940,3940,3940,0
|
|
20230725,172500,211382395,3940,3940,3940,3940,0
|
|
20230725,172400,211382395,3940,3940,3940,3940,0
|
|
20230725,172300,211382395,3940,3940,3940,3940,0
|
|
20230725,172200,211382395,3940,3940,3940,3940,0
|
|
20230725,172100,211382395,3940,3940,3940,3940,0
|
|
20230725,172000,211382395,3940,3940,3940,3940,0
|
|
20230725,171900,211382395,3940,3940,3940,3940,0
|
|
20230725,171800,211382395,3940,3940,3940,3940,0
|
|
20230725,171700,211382395,3940,3940,3940,3940,0
|
|
20230725,171600,211382395,3940,3940,3940,3940,3980
|
|
20230725,171500,211382395,3940,3940,3940,3940,0
|
|
20230725,171400,211382395,3940,3940,3940,3940,0
|
|
20230725,171300,211382395,3940,3940,3940,3940,0
|
|
20230725,171200,211382395,3940,3940,3940,3940,0
|
|
20230725,171100,211382395,3940,3940,3940,3940,0
|
|
20230725,171000,211382395,3940,3940,3940,3940,0
|
|
20230725,170900,211382395,3940,3940,3940,3940,0
|
|
20230725,170800,211382395,3940,3940,3940,3940,0
|
|
20230725,170700,211382395,3940,3940,3940,3940,0
|
|
20230725,170600,211382395,3940,3940,3940,3940,0
|
|
20230725,170500,211382395,3940,3940,3940,3940,0
|
|
20230725,170400,211382395,3940,3940,3940,3940,0
|
|
20230725,170300,211382395,3940,3940,3940,3940,0
|
|
20230725,170200,211382395,3940,3940,3940,3940,0
|
|
20230725,170100,211382395,3940,3940,3940,3940,0
|
|
20230725,170000,211382395,3940,3940,3940,3940,0
|
|
20230725,165900,211382395,3940,3940,3940,3940,0
|
|
20230725,165800,211382395,3940,3940,3940,3940,0
|
|
20230725,165700,211382395,3940,3940,3940,3940,0
|
|
20230725,165600,211382395,3940,3940,3940,3940,0
|
|
20230725,165500,211382395,3940,3940,3940,3940,0
|
|
20230725,165400,211382395,3940,3940,3940,3940,0
|
|
20230725,165300,211382395,3940,3940,3940,3940,0
|
|
20230725,165200,211382395,3940,3940,3940,3940,0
|
|
20230725,165100,211382395,3940,3940,3940,3940,0
|
|
20230725,165000,211382395,3940,3940,3940,3940,0
|
|
20230725,164900,211382395,3940,3940,3940,3940,0
|
|
20230725,164800,211382395,3940,3940,3940,3940,0
|
|
20230725,164700,211382395,3940,3940,3940,3940,0
|
|
20230725,164600,211382395,3940,3940,3940,3940,3980
|
|
20230725,164500,211382395,3940,3940,3940,3940,0
|
|
20230725,164400,211382395,3940,3940,3940,3940,0
|
|
20230725,164300,211382395,3940,3940,3940,3940,0
|
|
20230725,164200,211382395,3940,3940,3940,3940,0
|
|
20230725,164100,211382395,3940,3940,3940,3940,0
|
|
20230725,164000,211382395,3940,3940,3940,3940,0
|
|
20230725,163900,211382395,3940,3940,3940,3940,0
|
|
20230725,163800,211382395,3940,3940,3940,3940,0
|
|
20230725,163700,211382395,3940,3940,3940,3940,0
|
|
20230725,163600,211382395,3940,3940,3940,3940,0
|
|
20230725,163500,211382395,3940,3940,3940,3940,0
|
|
20230725,163400,211382395,3940,3940,3940,3940,0
|
|
20230725,163300,211382395,3940,3940,3940,3940,0
|
|
20230725,163200,211382395,3940,3940,3940,3940,0
|
|
20230725,163100,211382395,3940,3940,3940,3940,0
|
|
20230725,163000,211382395,3940,3940,3940,3940,0
|
|
20230725,162900,211382395,3940,3940,3940,3940,0
|
|
20230725,162800,211382395,3940,3940,3940,3940,0
|
|
20230725,162700,211382395,3940,3940,3940,3940,0
|
|
20230725,162600,211382395,3940,3940,3940,3940,0
|
|
20230725,162500,211382395,3940,3940,3940,3940,0
|
|
20230725,162400,211382395,3940,3940,3940,3940,0
|
|
20230725,162300,211382395,3940,3940,3940,3940,0
|
|
20230725,162200,211382395,3940,3940,3940,3940,0
|
|
20230725,162100,211382395,3940,3940,3940,3940,0
|
|
20230725,162000,211382395,3940,3940,3940,3940,0
|
|
20230725,161900,211382395,3940,3940,3940,3940,0
|
|
20230725,161800,211382395,3940,3940,3940,3940,0
|
|
20230725,161700,211382395,3940,3940,3940,3940,0
|
|
20230725,161600,211382395,3940,3940,3940,3940,3980
|
|
20230725,161500,211382395,3940,3940,3940,3940,0
|
|
20230725,161400,211382395,3940,3940,3940,3940,0
|
|
20230725,161300,211382395,3940,3940,3940,3940,0
|
|
20230725,161200,211382395,3940,3940,3940,3940,0
|
|
20230725,161100,211382395,3940,3940,3940,3940,0
|
|
20230725,161000,211382395,3940,3940,3940,3940,0
|
|
20230725,160900,211382395,3940,3940,3940,3940,0
|
|
20230725,160800,211382395,3940,3940,3940,3940,0
|
|
20230725,160700,211382395,3940,3940,3940,3940,0
|
|
20230725,160600,211382395,3940,3940,3940,3940,0
|
|
20230725,160500,211382395,3940,3940,3940,3940,0
|
|
20230725,160400,211382395,3940,3940,3940,3940,0
|
|
20230725,160300,211382395,3940,3940,3940,3940,0
|
|
20230725,160200,211382395,3940,3940,3940,3940,0
|
|
20230725,160100,211382395,3940,3940,3940,3940,0
|
|
20230725,160000,211382395,3940,3940,3940,3940,0
|
|
20230725,155900,211382395,3940,3940,3940,3940,0
|
|
20230725,155800,211382395,3940,3940,3940,3940,0
|
|
20230725,155700,211382395,3940,3940,3940,3940,0
|
|
20230725,155600,211382395,3940,3940,3940,3940,0
|
|
20230725,155500,211382395,3940,3940,3940,3940,0
|
|
20230725,155400,211382395,3940,3940,3940,3940,0
|
|
20230725,155300,211382395,3940,3940,3940,3940,0
|
|
20230725,155200,211382395,3940,3940,3940,3940,0
|
|
20230725,155100,211382395,3940,3940,3940,3940,0
|
|
20230725,155000,211382395,3940,3940,3940,3940,0
|
|
20230725,154900,211382395,3940,3940,3940,3940,0
|
|
20230725,154800,211382395,3940,3940,3940,3940,0
|
|
20230725,154700,211382395,3940,3940,3940,3940,0
|
|
20230725,154600,211382395,3940,3940,3940,3940,3980
|
|
20230725,154500,211382395,3940,3940,3940,3940,0
|
|
20230725,154400,211382395,3940,3940,3940,3940,0
|
|
20230725,154300,211382395,3940,3940,3940,3940,0
|
|
20230725,154200,211382395,3940,3940,3940,3940,0
|
|
20230725,154100,211382395,3940,3940,3940,3940,0
|
|
20230725,154000,211382395,3940,3940,3940,3940,0
|
|
20230725,153900,211382395,3940,3940,3940,3940,0
|
|
20230725,153800,211382395,3940,3940,3940,3940,0
|
|
20230725,153700,211382395,3940,3940,3940,3940,0
|
|
20230725,153600,211382395,3940,3940,3940,3940,0
|
|
20230725,153500,211382395,3940,3940,3940,3940,0
|
|
20230725,153400,211382395,3940,3940,3940,3940,0
|
|
20230725,153300,211382395,3940,3940,3940,3940,0
|
|
20230725,153200,211382395,3940,3940,3940,3940,0
|
|
20230725,153100,211382395,3940,3940,3940,3940,0
|
|
20230725,153000,211382395,3940,3940,3940,3940,3980
|
|
20230725,152900,195701195,3940,3940,3940,3940,0
|
|
20230725,152800,195701195,3940,3940,3940,3940,0
|
|
20230725,152700,195701195,3940,3940,3940,3940,0
|
|
20230725,152600,195701195,3940,3940,3940,3940,0
|
|
20230725,152500,195701195,3940,3940,3940,3940,0
|
|
20230725,152400,195701195,3940,3940,3940,3940,0
|
|
20230725,152300,195701195,3940,3940,3940,3940,0
|
|
20230725,152200,195701195,3940,3940,3940,3940,0
|
|
20230725,152100,195701195,3940,3940,3940,3940,0
|
|
20230725,152000,195701195,3940,3940,3940,3940,0
|
|
20230725,151900,195701195,3940,3945,3945,3940,273
|
|
20230725,151800,194624365,3955,3955,3955,3955,0
|
|
20230725,151700,194624365,3955,3955,3955,3955,0
|
|
20230725,151600,194624365,3955,3955,3955,3955,0
|
|
20230725,151500,194624365,3955,3955,3955,3955,2
|
|
20230725,151400,194616455,3945,3945,3945,3945,0
|
|
20230725,151300,194616455,3945,3945,3945,3945,0
|
|
20230725,151200,194616455,3945,3945,3945,3945,0
|
|
20230725,151100,194616455,3945,3945,3945,3945,155
|
|
20230725,151000,194004980,3955,3960,3960,3955,712
|
|
20230725,150900,191188960,3960,3960,3960,3960,319
|
|
20230725,150800,189925720,3975,3975,3975,3975,40
|
|
20230725,150700,189766720,4000,3960,4000,3960,500
|
|
20230725,150600,187772290,3960,3960,3960,3960,101
|
|
20230725,150500,187372330,3945,3945,3945,3945,201
|
|
20230725,150400,186579385,3950,3950,3950,3950,100
|
|
20230725,150300,186184385,3955,3955,3955,3955,0
|
|
20230725,150200,186184385,3955,3955,3955,3955,0
|
|
20230725,150100,186184385,3955,3955,3955,3955,0
|
|
20230725,150000,186184385,3955,3955,3955,3955,50
|
|
20230725,145900,185986635,3955,3955,3955,3955,0
|
|
20230725,145800,185986635,3955,3955,3955,3955,0
|
|
20230725,145700,185986635,3955,3955,3955,3955,0
|
|
20230725,145600,185986635,3955,3955,3955,3955,0
|
|
20230725,145500,185986635,3955,3955,3955,3955,1
|
|
20230725,145400,185982680,3930,3930,3930,3930,0
|
|
20230725,145300,185982680,3930,3930,3930,3930,0
|
|
20230725,145200,185982680,3930,3930,3930,3930,0
|
|
20230725,145100,185982680,3930,3935,3935,3930,277
|
|
20230725,145000,184894050,3930,3935,3960,3930,273
|
|
20230725,144900,183820620,3935,3935,3935,3935,0
|
|
20230725,144800,183820620,3935,3930,3935,3930,20
|
|
20230725,144700,183741995,3930,3930,3930,3930,0
|
|
20230725,144600,183741995,3930,3930,3930,3930,50
|
|
20230725,144500,183545495,3920,3920,3920,3920,54
|
|
20230725,144400,183333815,3920,3920,3920,3920,0
|
|
20230725,144300,183333815,3920,3920,3920,3920,0
|
|
20230725,144200,183333815,3920,3920,3920,3920,0
|
|
20230725,144100,183333815,3920,3920,3920,3920,0
|
|
20230725,144000,183333815,3920,3920,3920,3920,54
|
|
20230725,143900,183122135,3920,3920,3920,3920,0
|
|
20230725,143800,183122135,3920,3920,3920,3920,0
|
|
20230725,143700,183122135,3920,3920,3920,3920,0
|
|
20230725,143600,183122135,3920,3920,3920,3920,0
|
|
20230725,143500,183122135,3920,3920,3920,3920,54
|
|
20230725,143400,182910455,3920,3920,3920,3920,0
|
|
20230725,143300,182910455,3920,3920,3920,3920,0
|
|
20230725,143200,182910455,3920,3920,3920,3920,0
|
|
20230725,143100,182910455,3920,3920,3920,3920,0
|
|
20230725,143000,182910455,3920,3920,3920,3920,54
|
|
20230725,142900,182698775,3935,3935,3935,3935,1
|
|
20230725,142800,182694840,3930,3930,3930,3930,0
|
|
20230725,142700,182694840,3930,3930,3930,3930,0
|
|
20230725,142600,182694840,3930,3930,3930,3930,0
|
|
20230725,142500,182694840,3930,3930,3930,3930,100
|
|
20230725,142400,182301840,3930,3930,3930,3930,3
|
|
20230725,142300,182290050,3925,3925,3925,3925,0
|
|
20230725,142200,182290050,3925,3925,3925,3925,0
|
|
20230725,142100,182290050,3925,3925,3925,3925,0
|
|
20230725,142000,182290050,3925,3925,3925,3925,0
|
|
20230725,141900,182290050,3925,3925,3925,3925,0
|
|
20230725,141800,182290050,3925,3925,3925,3925,0
|
|
20230725,141700,182290050,3925,3925,3925,3925,166
|
|
20230725,141600,181638500,3925,3925,3925,3925,16
|
|
20230725,141500,181575700,3935,3935,3935,3935,0
|
|
20230725,141400,181575700,3935,3935,3935,3935,0
|
|
20230725,141300,181575700,3935,3920,3935,3920,100
|
|
20230725,141200,181183685,3920,3920,3920,3920,0
|
|
20230725,141100,181183685,3920,3920,3920,3920,0
|
|
20230725,141000,181183685,3920,3920,3920,3920,0
|
|
20230725,140900,181183685,3920,3920,3920,3920,0
|
|
20230725,140800,181183685,3920,3920,3920,3920,0
|
|
20230725,140700,181183685,3920,3920,3920,3920,1
|
|
20230725,140600,181179765,3910,3910,3910,3910,165
|
|
20230725,140500,180534615,3910,3930,3930,3910,2381
|
|
20230725,140400,171204430,3955,3955,3955,3955,1
|
|
20230725,140300,171200475,3930,3930,3930,3930,0
|
|
20230725,140200,171200475,3930,3930,3930,3930,0
|
|
20230725,140100,171200475,3930,3930,3930,3930,0
|
|
20230725,140000,171200475,3930,3930,3930,3930,0
|
|
20230725,135900,171200475,3930,3930,3930,3930,0
|
|
20230725,135800,171200475,3930,3920,3930,3920,673
|
|
20230725,135700,168557520,3920,3920,3920,3920,2
|
|
20230725,135600,168549680,3905,3905,3905,3905,0
|
|
20230725,135500,168549680,3905,3905,3905,3905,0
|
|
20230725,135400,168549680,3905,3905,3905,3905,5
|
|
20230725,135300,168530155,3920,3920,3920,3920,0
|
|
20230725,135200,168530155,3920,3920,3920,3920,1
|
|
20230725,135100,168526235,3905,3905,3905,3905,40
|
|
20230725,135000,168370035,3900,3900,3900,3900,0
|
|
20230725,134900,168370035,3900,3900,3900,3900,2
|
|
20230725,134800,168362235,3900,3900,3900,3900,0
|
|
20230725,134700,168362235,3900,3900,3900,3900,0
|
|
20230725,134600,168362235,3900,3900,3900,3900,0
|
|
20230725,134500,168362235,3900,3905,3905,3900,359
|
|
20230725,134400,166961020,3900,3945,3945,3900,6000
|
|
20230725,134300,143466985,3945,3945,3945,3945,0
|
|
20230725,134200,143466985,3945,3945,3945,3945,0
|
|
20230725,134100,143466985,3945,3945,3945,3945,0
|
|
20230725,134000,143466985,3945,3945,3945,3945,0
|
|
20230725,133900,143466985,3945,3945,3945,3945,0
|
|
20230725,133800,143466985,3945,3950,3950,3945,300
|
|
20230725,133700,142282960,3950,3950,3950,3950,0
|
|
20230725,133600,142282960,3950,3950,3950,3950,0
|
|
20230725,133500,142282960,3950,3950,3950,3950,0
|
|
20230725,133400,142282960,3950,3950,3950,3950,0
|
|
20230725,133300,142282960,3950,3960,3960,3950,212
|
|
20230725,133200,141445470,3960,3960,3960,3960,0
|
|
20230725,133100,141445470,3960,3960,3960,3960,0
|
|
20230725,133000,141445470,3960,3960,3960,3960,0
|
|
20230725,132900,141445470,3960,3960,3960,3960,0
|
|
20230725,132800,141445470,3960,3960,3960,3960,0
|
|
20230725,132700,141445470,3960,3960,3960,3960,0
|
|
20230725,132600,141445470,3960,3960,3960,3960,7
|
|
20230725,132500,141417750,3950,3950,3950,3950,0
|
|
20230725,132400,141417750,3950,3950,3950,3950,0
|
|
20230725,132300,141417750,3950,3950,3950,3950,0
|
|
20230725,132200,141417750,3950,3950,3950,3950,0
|
|
20230725,132100,141417750,3950,3950,3950,3950,0
|
|
20230725,132000,141417750,3950,3950,3950,3950,1
|
|
20230725,131900,141413800,3950,3950,3950,3950,0
|
|
20230725,131800,141413800,3950,3950,3950,3950,0
|
|
20230725,131700,141413800,3950,3950,3950,3950,0
|
|
20230725,131600,141413800,3950,3950,3950,3950,0
|
|
20230725,131500,141413800,3950,3950,3950,3950,1
|
|
20230725,131400,141409850,3960,3960,3960,3960,0
|
|
20230725,131300,141409850,3960,3960,3960,3960,25
|
|
20230725,131200,141310850,3965,3965,3965,3965,0
|
|
20230725,131100,141310850,3965,3965,3965,3965,0
|
|
20230725,131000,141310850,3965,3965,3965,3965,0
|
|
20230725,130900,141310850,3965,3965,3965,3965,0
|
|
20230725,130800,141310850,3965,3965,3965,3965,0
|
|
20230725,130700,141310850,3965,3965,3965,3965,0
|
|
20230725,130600,141310850,3965,3965,3965,3965,0
|
|
20230725,130500,141310850,3965,3965,3965,3965,1
|
|
20230725,130400,141306885,3950,3950,3950,3950,0
|
|
20230725,130300,141306885,3950,3950,3950,3950,0
|
|
20230725,130200,141306885,3950,3950,3950,3950,0
|
|
20230725,130100,141306885,3950,3950,3950,3950,0
|
|
20230725,130000,141306885,3950,3950,3950,3950,0
|
|
20230725,125900,141306885,3950,3950,3950,3950,0
|
|
20230725,125800,141306885,3950,3950,3950,3950,0
|
|
20230725,125700,141306885,3950,3950,3950,3950,5
|
|
20230725,125600,141287135,3950,3950,3950,3950,52
|
|
20230725,125500,141081735,3950,3950,3950,3950,25
|
|
20230725,125400,140982985,3945,3945,3945,3945,0
|
|
20230725,125300,140982985,3945,3945,3945,3945,0
|
|
20230725,125200,140982985,3945,3945,3945,3945,0
|
|
20230725,125100,140982985,3945,3950,3950,3945,44
|
|
20230725,125000,140809380,3965,3965,3965,3965,0
|
|
20230725,124900,140809380,3965,3965,3970,3965,11
|
|
20230725,124800,140765760,3965,3965,3965,3965,0
|
|
20230725,124700,140765760,3965,3965,3965,3965,3
|
|
20230725,124600,140753865,3945,3945,3945,3945,0
|
|
20230725,124500,140753865,3945,3945,3945,3945,0
|
|
20230725,124400,140753865,3945,3945,3945,3945,0
|
|
20230725,124300,140753865,3945,3945,3945,3945,0
|
|
20230725,124200,140753865,3945,3945,3945,3945,0
|
|
20230725,124100,140753865,3945,3945,3945,3945,0
|
|
20230725,124000,140753865,3945,3945,3945,3945,0
|
|
20230725,123900,140753865,3945,3945,3945,3945,0
|
|
20230725,123800,140753865,3945,3945,3945,3945,0
|
|
20230725,123700,140753865,3945,3945,3945,3945,0
|
|
20230725,123600,140753865,3945,3950,3950,3945,49
|
|
20230725,123500,140560455,3965,3965,3965,3965,0
|
|
20230725,123400,140560455,3965,3965,3965,3965,0
|
|
20230725,123300,140560455,3965,3965,3965,3965,0
|
|
20230725,123200,140560455,3965,3965,3965,3965,0
|
|
20230725,123100,140560455,3965,3965,3965,3965,1
|
|
20230725,123000,140556490,3965,3965,3965,3965,0
|
|
20230725,122900,140556490,3965,3965,3965,3965,0
|
|
20230725,122800,140556490,3965,3965,3965,3965,0
|
|
20230725,122700,140556490,3965,3965,3965,3965,10
|
|
20230725,122600,140516840,3965,3965,3965,3965,0
|
|
20230725,122500,140516840,3965,3965,3965,3965,0
|
|
20230725,122400,140516840,3965,3965,3965,3965,0
|
|
20230725,122300,140516840,3965,3965,3965,3965,2
|
|
20230725,122200,140508910,3950,3950,3950,3950,0
|
|
20230725,122100,140508910,3950,3960,3960,3950,101
|
|
20230725,122000,140109915,3965,3965,3965,3965,0
|
|
20230725,121900,140109915,3965,3965,3965,3965,0
|
|
20230725,121800,140109915,3965,3965,3965,3965,0
|
|
20230725,121700,140109915,3965,3965,3965,3965,0
|
|
20230725,121600,140109915,3965,3965,3965,3965,252
|
|
20230725,121500,139110735,3965,3965,3965,3965,0
|
|
20230725,121400,139110735,3965,3965,3965,3965,0
|
|
20230725,121300,139110735,3965,3965,3965,3965,0
|
|
20230725,121200,139110735,3965,3965,3965,3965,0
|
|
20230725,121100,139110735,3965,3965,3965,3965,0
|
|
20230725,121000,139110735,3965,3965,3965,3965,0
|
|
20230725,120900,139110735,3965,3965,3965,3965,0
|
|
20230725,120800,139110735,3965,3965,3965,3965,0
|
|
20230725,120700,139110735,3965,3965,3965,3965,0
|
|
20230725,120600,139110735,3965,3965,3965,3965,0
|
|
20230725,120500,139110735,3965,3965,3965,3965,2
|
|
20230725,120400,139102805,3970,3970,3970,3970,0
|
|
20230725,120300,139102805,3970,3970,3970,3970,90
|
|
20230725,120200,138745505,3970,3970,3970,3970,10
|
|
20230725,120100,138705805,3970,3970,3970,3970,1
|
|
20230725,120000,138701835,3955,3955,3955,3955,0
|
|
20230725,115900,138701835,3955,3955,3955,3955,16
|
|
20230725,115800,138638555,3970,3970,3970,3970,0
|
|
20230725,115700,138638555,3970,3965,3975,3965,40
|
|
20230725,115600,138479695,3975,3975,3975,3975,0
|
|
20230725,115500,138479695,3975,3975,3975,3975,0
|
|
20230725,115400,138479695,3975,3975,3975,3975,0
|
|
20230725,115300,138479695,3975,3975,3975,3975,0
|
|
20230725,115200,138479695,3975,3975,3975,3975,0
|
|
20230725,115100,138479695,3975,3975,3975,3975,0
|
|
20230725,115000,138479695,3975,3975,3975,3975,0
|
|
20230725,114900,138479695,3975,3965,3975,3965,10
|
|
20230725,114800,138440035,3980,3980,3980,3980,0
|
|
20230725,114700,138440035,3980,3980,3980,3980,0
|
|
20230725,114600,138440035,3980,3980,3980,3980,0
|
|
20230725,114500,138440035,3980,3980,3980,3980,0
|
|
20230725,114400,138440035,3980,3980,3980,3980,0
|
|
20230725,114300,138440035,3980,3980,3980,3980,0
|
|
20230725,114200,138440035,3980,3980,3980,3980,0
|
|
20230725,114100,138440035,3980,3980,3980,3980,0
|
|
20230725,114000,138440035,3980,3980,3980,3980,0
|
|
20230725,113900,138440035,3980,3980,3980,3980,0
|
|
20230725,113800,138440035,3980,3980,3980,3980,0
|
|
20230725,113700,138440035,3980,3980,3980,3980,0
|
|
20230725,113600,138440035,3980,3980,3980,3980,0
|
|
20230725,113500,138440035,3980,3980,3980,3980,0
|
|
20230725,113400,138440035,3980,3980,3980,3980,0
|
|
20230725,113300,138440035,3980,3980,3980,3980,0
|
|
20230725,113200,138440035,3980,3980,3980,3980,0
|
|
20230725,113100,138440035,3980,3975,3980,3975,76
|
|
20230725,113000,138137640,3990,3990,3990,3990,0
|
|
20230725,112900,138137640,3990,3955,3990,3955,60
|
|
20230725,112800,137899655,3940,3940,3940,3940,12
|
|
20230725,112700,137852375,3940,3940,3940,3940,0
|
|
20230725,112600,137852375,3940,3940,3940,3940,0
|
|
20230725,112500,137852375,3940,3940,3940,3940,0
|
|
20230725,112400,137852375,3940,3940,3940,3940,0
|
|
20230725,112300,137852375,3940,3940,3940,3940,0
|
|
20230725,112200,137852375,3940,3945,3945,3940,191
|
|
20230725,112100,137099805,3955,3955,3955,3955,8
|
|
20230725,112000,137068165,3955,3955,3955,3955,0
|
|
20230725,111900,137068165,3955,3955,3955,3955,0
|
|
20230725,111800,137068165,3955,3955,3955,3955,0
|
|
20230725,111700,137068165,3955,3955,3955,3955,2
|
|
20230725,111600,137060255,3940,3940,3940,3940,0
|
|
20230725,111500,137060255,3940,3940,3940,3940,1
|
|
20230725,111400,137056315,3935,3935,3935,3935,0
|
|
20230725,111300,137056315,3935,3935,3935,3935,42
|
|
20230725,111200,136891045,3955,3955,3955,3955,54
|
|
20230725,111100,136677475,3940,3940,3940,3940,2
|
|
20230725,111000,136669595,3940,3940,3940,3940,540
|
|
20230725,110900,134541995,3940,3940,3940,3940,50
|
|
20230725,110800,134344995,3940,3940,3940,3940,0
|
|
20230725,110700,134344995,3940,3940,3940,3940,0
|
|
20230725,110600,134344995,3940,3940,3940,3940,10
|
|
20230725,110500,134305595,3925,3925,3925,3925,0
|
|
20230725,110400,134305595,3925,3925,3925,3925,0
|
|
20230725,110300,134305595,3925,3925,3925,3925,0
|
|
20230725,110200,134305595,3925,3925,3925,3925,0
|
|
20230725,110100,134305595,3925,3925,3925,3925,0
|
|
20230725,110000,134305595,3925,3925,3925,3925,0
|
|
20230725,105900,134305595,3925,3925,3925,3925,0
|
|
20230725,105800,134305595,3925,3925,3925,3925,0
|
|
20230725,105700,134305595,3925,3925,3925,3925,0
|
|
20230725,105600,134305595,3925,3925,3925,3925,0
|
|
20230725,105500,134305595,3925,3925,3925,3925,0
|
|
20230725,105400,134305595,3925,3925,3925,3925,90
|
|
20230725,105300,133952345,3920,3920,3920,3920,0
|
|
20230725,105200,133952345,3920,3920,3920,3920,14
|
|
20230725,105100,133897465,3920,3920,3920,3920,0
|
|
20230725,105000,133897465,3920,3920,3920,3920,0
|
|
20230725,104900,133897465,3920,3920,3920,3920,20
|
|
20230725,104800,133819065,3920,3920,3920,3920,0
|
|
20230725,104700,133819065,3920,3920,3920,3920,0
|
|
20230725,104600,133819065,3920,3920,3920,3920,21
|
|
20230725,104500,133736745,3920,3920,3920,3920,7
|
|
20230725,104400,133709305,3930,3930,3930,3930,1
|
|
20230725,104300,133705375,3900,3905,3905,3900,200
|
|
20230725,104200,132924850,3905,3905,3905,3905,15
|
|
20230725,104100,132866275,3905,3905,3905,3905,0
|
|
20230725,104000,132866275,3905,3905,3905,3905,0
|
|
20230725,103900,132866275,3905,3905,3905,3905,28
|
|
20230725,103800,132756935,3900,3900,3900,3900,0
|
|
20230725,103700,132756935,3900,3905,3905,3900,80
|
|
20230725,103600,132444730,3905,3905,3905,3905,9
|
|
20230725,103500,132409585,3905,3905,3905,3905,211
|
|
20230725,103400,131585630,3900,3935,3935,3900,368
|
|
20230725,103300,130149065,3940,3940,3940,3940,0
|
|
20230725,103200,130149065,3940,3900,3940,3880,1577
|
|
20230725,103100,124004025,3900,3900,3900,3900,0
|
|
20230725,103000,124004025,3900,3910,3910,3900,3687
|
|
20230725,102900,109614985,3910,3925,3925,3910,5500
|
|
20230725,102800,88091810,3940,3940,3940,3940,0
|
|
20230725,102700,88091810,3940,3940,3940,3940,0
|
|
20230725,102600,88091810,3940,3940,3940,3940,0
|
|
20230725,102500,88091810,3940,3940,3940,3940,0
|
|
20230725,102400,88091810,3940,3940,3940,3940,0
|
|
20230725,102300,88091810,3940,3940,3940,3940,0
|
|
20230725,102200,88091810,3940,3940,3940,3940,300
|
|
20230725,102100,86909810,3925,3925,3925,3925,118
|
|
20230725,102000,86446660,3940,3940,3940,3940,100
|
|
20230725,101900,86052660,3920,3920,3920,3920,0
|
|
20230725,101800,86052660,3920,3920,3920,3920,0
|
|
20230725,101700,86052660,3920,3920,3920,3920,0
|
|
20230725,101600,86052660,3920,3925,3925,3920,374
|
|
20230725,101500,84586405,3955,3920,3955,3920,125
|
|
20230725,101400,84093515,3920,3920,3920,3920,0
|
|
20230725,101300,84093515,3920,3925,3925,3920,730
|
|
20230725,101200,81228860,3950,3950,3950,3950,0
|
|
20230725,101100,81228860,3950,3950,3950,3950,0
|
|
20230725,101000,81228860,3950,3950,3950,3950,5
|
|
20230725,100900,81209110,3950,3950,3950,3950,0
|
|
20230725,100800,81209110,3950,3950,3950,3950,17
|
|
20230725,100700,81141960,3950,3950,3950,3950,0
|
|
20230725,100600,81141960,3950,3950,3950,3950,0
|
|
20230725,100500,81141960,3950,3950,3950,3950,1
|
|
20230725,100400,81138010,3960,3935,3960,3925,154
|
|
20230725,100300,80532530,3940,3940,3940,3940,0
|
|
20230725,100200,80532530,3940,3940,3940,3940,0
|
|
20230725,100100,80532530,3940,3940,3940,3940,0
|
|
20230725,100000,80532530,3940,3940,3940,3940,0
|
|
20230725,095900,80532530,3940,3930,3940,3930,4535
|
|
20230725,095800,62691695,3920,3920,3920,3920,0
|
|
20230725,095700,62691695,3920,3920,3920,3920,0
|
|
20230725,095600,62691695,3920,3920,3920,3920,0
|
|
20230725,095500,62691695,3920,3920,3920,3920,0
|
|
20230725,095400,62691695,3920,3920,3920,3920,0
|
|
20230725,095300,62691695,3920,3930,3930,3920,1120
|
|
20230725,095200,58296295,3930,3920,3930,3920,117
|
|
20230725,095100,57836655,3920,3920,3920,3920,0
|
|
20230725,095000,57836655,3920,3920,3920,3920,0
|
|
20230725,094900,57836655,3920,3920,3920,3920,0
|
|
20230725,094800,57836655,3920,3920,3920,3920,10
|
|
20230725,094700,57797455,3920,3920,3920,3920,2
|
|
20230725,094600,57789615,3925,3925,3925,3925,0
|
|
20230725,094500,57789615,3925,3905,3925,3900,499
|
|
20230725,094400,55840710,3900,3900,3900,3900,0
|
|
20230725,094300,55840710,3900,3900,3900,3900,9
|
|
20230725,094200,55805610,3900,3900,3900,3900,0
|
|
20230725,094100,55805610,3900,3925,3925,3900,2855
|
|
20230725,094000,44643960,3925,3925,3925,3925,0
|
|
20230725,093900,44643960,3925,3925,3925,3925,10
|
|
20230725,093800,44604710,3925,3925,3925,3925,11
|
|
20230725,093700,44561535,3925,3925,3930,3925,267
|
|
20230725,093600,43512270,3930,3930,3930,3930,32
|
|
20230725,093500,43386510,3930,3930,3930,3930,125
|
|
20230725,093400,42895260,3930,3930,3930,3930,0
|
|
20230725,093300,42895260,3930,3930,3930,3930,0
|
|
20230725,093200,42895260,3930,3930,3930,3930,0
|
|
20230725,093100,42895260,3930,3930,3930,3930,9
|
|
20230725,093000,42859890,3920,3920,3920,3920,68
|
|
20230725,092900,42593330,3920,3920,3920,3920,0
|
|
20230725,092800,42593330,3920,3920,3920,3920,70
|
|
20230725,092700,42318930,3920,3920,3920,3920,0
|
|
20230725,092600,42318930,3920,3920,3920,3920,0
|
|
20230725,092500,42318930,3920,3920,3920,3920,68
|
|
20230725,092400,42052370,3935,3930,3935,3930,255
|
|
20230725,092300,41049250,3920,3920,3920,3920,0
|
|
20230725,092200,41049250,3920,3920,3920,3920,0
|
|
20230725,092100,41049250,3920,3920,3920,3920,54
|
|
20230725,092000,40837570,3925,3920,3925,3920,364
|
|
20230725,091900,39408915,3920,3955,3955,3900,3211
|
|
20230725,091800,26777740,3955,3955,3955,3955,259
|
|
20230725,091700,25753395,3955,3955,3955,3955,113
|
|
20230725,091600,25306480,3955,3955,3955,3955,26
|
|
20230725,091500,25203650,3960,3970,3970,3950,825
|
|
20230725,091400,21940650,3970,3970,3970,3970,50
|
|
20230725,091300,21742150,3970,3970,3970,3970,0
|
|
20230725,091200,21742150,3970,3970,3970,3970,50
|
|
20230725,091100,21543650,3970,3970,3970,3970,97
|
|
20230725,091000,21158560,3970,3965,3970,3960,375
|
|
20230725,090900,19671760,3970,3985,3985,3970,1244
|
|
20230725,090800,14721855,4000,4000,4000,4000,0
|
|
20230725,090700,14721855,4000,4000,4000,4000,0
|
|
20230725,090600,14721855,4000,4000,4000,4000,28
|
|
20230725,090500,14609855,3990,4005,4005,3990,421
|
|
20230725,090400,12927005,3995,4005,4005,3995,201
|
|
20230725,090300,12124000,4000,4000,4000,4000,146
|
|
20230725,090200,11540000,4000,4000,4000,4000,0
|
|
20230725,090100,11540000,4000,4000,4000,4000,0
|
|
20230725,090000,11540000,4000,4000,4000,4000,2885
|