659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195600,698611515,4095,4095,4095,4095,2781
|
|
20230725,195500,698611515,4095,4095,4095,4095,0
|
|
20230725,195400,698611515,4095,4095,4095,4095,0
|
|
20230725,195300,698611515,4095,4095,4095,4095,0
|
|
20230725,195200,698611515,4095,4095,4095,4095,0
|
|
20230725,195100,698611515,4095,4095,4095,4095,0
|
|
20230725,195000,698611515,4095,4095,4095,4095,0
|
|
20230725,194900,698611515,4095,4095,4095,4095,0
|
|
20230725,194800,698611515,4095,4095,4095,4095,0
|
|
20230725,194700,698611515,4095,4095,4095,4095,0
|
|
20230725,194600,698611515,4095,4095,4095,4095,0
|
|
20230725,194500,698611515,4095,4095,4095,4095,0
|
|
20230725,194400,698611515,4095,4095,4095,4095,0
|
|
20230725,194300,698611515,4095,4095,4095,4095,0
|
|
20230725,194200,698611515,4095,4095,4095,4095,0
|
|
20230725,194100,698611515,4095,4095,4095,4095,0
|
|
20230725,194000,698611515,4095,4095,4095,4095,0
|
|
20230725,193900,698611515,4095,4095,4095,4095,0
|
|
20230725,193800,698611515,4095,4095,4095,4095,0
|
|
20230725,193700,698611515,4095,4095,4095,4095,0
|
|
20230725,193600,698611515,4095,4095,4095,4095,0
|
|
20230725,193500,698611515,4095,4095,4095,4095,0
|
|
20230725,193400,698611515,4095,4095,4095,4095,0
|
|
20230725,193300,698611515,4095,4095,4095,4095,0
|
|
20230725,193200,698611515,4095,4095,4095,4095,0
|
|
20230725,193100,698611515,4095,4095,4095,4095,0
|
|
20230725,193000,698611515,4095,4095,4095,4095,0
|
|
20230725,192900,698611515,4095,4095,4095,4095,0
|
|
20230725,192800,698611515,4095,4095,4095,4095,0
|
|
20230725,192700,698611515,4095,4095,4095,4095,0
|
|
20230725,192600,698611515,4095,4095,4095,4095,2781
|
|
20230725,192500,698611515,4095,4095,4095,4095,0
|
|
20230725,192400,698611515,4095,4095,4095,4095,0
|
|
20230725,192300,698611515,4095,4095,4095,4095,0
|
|
20230725,192200,698611515,4095,4095,4095,4095,0
|
|
20230725,192100,698611515,4095,4095,4095,4095,0
|
|
20230725,192000,698611515,4095,4095,4095,4095,0
|
|
20230725,191900,698611515,4095,4095,4095,4095,0
|
|
20230725,191800,698611515,4095,4095,4095,4095,0
|
|
20230725,191700,698611515,4095,4095,4095,4095,0
|
|
20230725,191600,698611515,4095,4095,4095,4095,0
|
|
20230725,191500,698611515,4095,4095,4095,4095,0
|
|
20230725,191400,698611515,4095,4095,4095,4095,0
|
|
20230725,191300,698611515,4095,4095,4095,4095,0
|
|
20230725,191200,698611515,4095,4095,4095,4095,0
|
|
20230725,191100,698611515,4095,4095,4095,4095,0
|
|
20230725,191000,698611515,4095,4095,4095,4095,0
|
|
20230725,190900,698611515,4095,4095,4095,4095,0
|
|
20230725,190800,698611515,4095,4095,4095,4095,0
|
|
20230725,190700,698611515,4095,4095,4095,4095,0
|
|
20230725,190600,698611515,4095,4095,4095,4095,0
|
|
20230725,190500,698611515,4095,4095,4095,4095,0
|
|
20230725,190400,698611515,4095,4095,4095,4095,0
|
|
20230725,190300,698611515,4095,4095,4095,4095,0
|
|
20230725,190200,698611515,4095,4095,4095,4095,0
|
|
20230725,190100,698611515,4095,4095,4095,4095,0
|
|
20230725,190000,698611515,4095,4095,4095,4095,0
|
|
20230725,185900,698611515,4095,4095,4095,4095,0
|
|
20230725,185800,698611515,4095,4095,4095,4095,0
|
|
20230725,185700,698611515,4095,4095,4095,4095,0
|
|
20230725,185600,698611515,4095,4095,4095,4095,2781
|
|
20230725,185500,698611515,4095,4095,4095,4095,0
|
|
20230725,185400,698611515,4095,4095,4095,4095,0
|
|
20230725,185300,698611515,4095,4095,4095,4095,0
|
|
20230725,185200,698611515,4095,4095,4095,4095,0
|
|
20230725,185100,698611515,4095,4095,4095,4095,0
|
|
20230725,185000,698611515,4095,4095,4095,4095,0
|
|
20230725,184900,698611515,4095,4095,4095,4095,0
|
|
20230725,184800,698611515,4095,4095,4095,4095,0
|
|
20230725,184700,698611515,4095,4095,4095,4095,0
|
|
20230725,184600,698611515,4095,4095,4095,4095,0
|
|
20230725,184500,698611515,4095,4095,4095,4095,0
|
|
20230725,184400,698611515,4095,4095,4095,4095,0
|
|
20230725,184300,698611515,4095,4095,4095,4095,0
|
|
20230725,184200,698611515,4095,4095,4095,4095,0
|
|
20230725,184100,698611515,4095,4095,4095,4095,0
|
|
20230725,184000,698611515,4095,4095,4095,4095,0
|
|
20230725,183900,698611515,4095,4095,4095,4095,0
|
|
20230725,183800,698611515,4095,4095,4095,4095,0
|
|
20230725,183700,698611515,4095,4095,4095,4095,0
|
|
20230725,183600,698611515,4095,4095,4095,4095,0
|
|
20230725,183500,698611515,4095,4095,4095,4095,0
|
|
20230725,183400,698611515,4095,4095,4095,4095,0
|
|
20230725,183300,698611515,4095,4095,4095,4095,0
|
|
20230725,183200,698611515,4095,4095,4095,4095,0
|
|
20230725,183100,698611515,4095,4095,4095,4095,0
|
|
20230725,183000,698611515,4095,4095,4095,4095,0
|
|
20230725,182900,698611515,4095,4095,4095,4095,0
|
|
20230725,182800,698611515,4095,4095,4095,4095,0
|
|
20230725,182700,698611515,4095,4095,4095,4095,0
|
|
20230725,182600,698611515,4095,4095,4095,4095,2781
|
|
20230725,182500,698611515,4095,4095,4095,4095,0
|
|
20230725,182400,698611515,4095,4095,4095,4095,0
|
|
20230725,182300,698611515,4095,4095,4095,4095,0
|
|
20230725,182200,698611515,4095,4095,4095,4095,0
|
|
20230725,182100,698611515,4095,4095,4095,4095,0
|
|
20230725,182000,698611515,4095,4095,4095,4095,0
|
|
20230725,181900,698611515,4095,4095,4095,4095,0
|
|
20230725,181800,698611515,4095,4095,4095,4095,0
|
|
20230725,181700,698611515,4095,4095,4095,4095,0
|
|
20230725,181600,698611515,4095,4095,4095,4095,0
|
|
20230725,181500,698611515,4095,4095,4095,4095,0
|
|
20230725,181400,698611515,4095,4095,4095,4095,0
|
|
20230725,181300,698611515,4095,4095,4095,4095,0
|
|
20230725,181200,698611515,4095,4095,4095,4095,0
|
|
20230725,181100,698611515,4095,4095,4095,4095,0
|
|
20230725,181000,698611515,4095,4095,4095,4095,0
|
|
20230725,180900,698611515,4095,4095,4095,4095,0
|
|
20230725,180800,698611515,4095,4095,4095,4095,0
|
|
20230725,180700,698611515,4095,4095,4095,4095,0
|
|
20230725,180600,698611515,4095,4095,4095,4095,0
|
|
20230725,180500,698611515,4095,4095,4095,4095,0
|
|
20230725,180400,698611515,4095,4095,4095,4095,0
|
|
20230725,180300,698611515,4095,4095,4095,4095,0
|
|
20230725,180200,698611515,4095,4095,4095,4095,0
|
|
20230725,180100,698611515,4095,4095,4095,4095,0
|
|
20230725,180000,698611515,4095,4095,4095,4095,0
|
|
20230725,175900,698611515,4095,4095,4095,4095,0
|
|
20230725,175800,698611515,4095,4095,4095,4095,0
|
|
20230725,175700,698611515,4095,4095,4095,4095,0
|
|
20230725,175600,698611515,4095,4095,4095,4095,2781
|
|
20230725,175500,698611515,4095,4095,4095,4095,0
|
|
20230725,175400,698611515,4095,4095,4095,4095,0
|
|
20230725,175300,698611515,4095,4095,4095,4095,0
|
|
20230725,175200,698611515,4095,4095,4095,4095,0
|
|
20230725,175100,698611515,4095,4095,4095,4095,0
|
|
20230725,175000,698611515,4095,4095,4095,4095,0
|
|
20230725,174900,698611515,4095,4095,4095,4095,0
|
|
20230725,174800,698611515,4095,4095,4095,4095,0
|
|
20230725,174700,698611515,4095,4095,4095,4095,0
|
|
20230725,174600,698611515,4095,4095,4095,4095,0
|
|
20230725,174500,698611515,4095,4095,4095,4095,0
|
|
20230725,174400,698611515,4095,4095,4095,4095,0
|
|
20230725,174300,698611515,4095,4095,4095,4095,0
|
|
20230725,174200,698611515,4095,4095,4095,4095,0
|
|
20230725,174100,698611515,4095,4095,4095,4095,0
|
|
20230725,174000,698611515,4095,4095,4095,4095,0
|
|
20230725,173900,698611515,4095,4095,4095,4095,0
|
|
20230725,173800,698611515,4095,4095,4095,4095,0
|
|
20230725,173700,698611515,4095,4095,4095,4095,0
|
|
20230725,173600,698611515,4095,4095,4095,4095,0
|
|
20230725,173500,698611515,4095,4095,4095,4095,0
|
|
20230725,173400,698611515,4095,4095,4095,4095,0
|
|
20230725,173300,698611515,4095,4095,4095,4095,0
|
|
20230725,173200,698611515,4095,4095,4095,4095,0
|
|
20230725,173100,698611515,4095,4095,4095,4095,0
|
|
20230725,173000,698611515,4095,4095,4095,4095,0
|
|
20230725,172900,698611515,4095,4095,4095,4095,0
|
|
20230725,172800,698611515,4095,4095,4095,4095,0
|
|
20230725,172700,698611515,4095,4095,4095,4095,0
|
|
20230725,172600,698611515,4095,4095,4095,4095,2781
|
|
20230725,172500,698611515,4095,4095,4095,4095,0
|
|
20230725,172400,698611515,4095,4095,4095,4095,0
|
|
20230725,172300,698611515,4095,4095,4095,4095,0
|
|
20230725,172200,698611515,4095,4095,4095,4095,0
|
|
20230725,172100,698611515,4095,4095,4095,4095,0
|
|
20230725,172000,698611515,4095,4095,4095,4095,0
|
|
20230725,171900,698611515,4095,4095,4095,4095,0
|
|
20230725,171800,698611515,4095,4095,4095,4095,0
|
|
20230725,171700,698611515,4095,4095,4095,4095,0
|
|
20230725,171600,698611515,4095,4095,4095,4095,0
|
|
20230725,171500,698611515,4095,4095,4095,4095,0
|
|
20230725,171400,698611515,4095,4095,4095,4095,0
|
|
20230725,171300,698611515,4095,4095,4095,4095,0
|
|
20230725,171200,698611515,4095,4095,4095,4095,0
|
|
20230725,171100,698611515,4095,4095,4095,4095,0
|
|
20230725,171000,698611515,4095,4095,4095,4095,0
|
|
20230725,170900,698611515,4095,4095,4095,4095,0
|
|
20230725,170800,698611515,4095,4095,4095,4095,0
|
|
20230725,170700,698611515,4095,4095,4095,4095,0
|
|
20230725,170600,698611515,4095,4095,4095,4095,0
|
|
20230725,170500,698611515,4095,4095,4095,4095,0
|
|
20230725,170400,698611515,4095,4095,4095,4095,0
|
|
20230725,170300,698611515,4095,4095,4095,4095,0
|
|
20230725,170200,698611515,4095,4095,4095,4095,0
|
|
20230725,170100,698611515,4095,4095,4095,4095,0
|
|
20230725,170000,698611515,4095,4095,4095,4095,0
|
|
20230725,165900,698611515,4095,4095,4095,4095,0
|
|
20230725,165800,698611515,4095,4095,4095,4095,0
|
|
20230725,165700,698611515,4095,4095,4095,4095,0
|
|
20230725,165600,698611515,4095,4095,4095,4095,2781
|
|
20230725,165500,698611515,4095,4095,4095,4095,0
|
|
20230725,165400,698611515,4095,4095,4095,4095,0
|
|
20230725,165300,698611515,4095,4095,4095,4095,0
|
|
20230725,165200,698611515,4095,4095,4095,4095,0
|
|
20230725,165100,698611515,4095,4095,4095,4095,0
|
|
20230725,165000,698611515,4095,4095,4095,4095,0
|
|
20230725,164900,698611515,4095,4095,4095,4095,0
|
|
20230725,164800,698611515,4095,4095,4095,4095,0
|
|
20230725,164700,698611515,4095,4095,4095,4095,0
|
|
20230725,164600,698611515,4095,4095,4095,4095,0
|
|
20230725,164500,698611515,4095,4095,4095,4095,0
|
|
20230725,164400,698611515,4095,4095,4095,4095,0
|
|
20230725,164300,698611515,4095,4095,4095,4095,0
|
|
20230725,164200,698611515,4095,4095,4095,4095,0
|
|
20230725,164100,698611515,4095,4095,4095,4095,0
|
|
20230725,164000,698611515,4095,4095,4095,4095,0
|
|
20230725,163900,698611515,4095,4095,4095,4095,0
|
|
20230725,163800,698611515,4095,4095,4095,4095,0
|
|
20230725,163700,698611515,4095,4095,4095,4095,0
|
|
20230725,163600,698611515,4095,4095,4095,4095,0
|
|
20230725,163500,698611515,4095,4095,4095,4095,0
|
|
20230725,163400,698611515,4095,4095,4095,4095,0
|
|
20230725,163300,698611515,4095,4095,4095,4095,0
|
|
20230725,163200,698611515,4095,4095,4095,4095,0
|
|
20230725,163100,698611515,4095,4095,4095,4095,0
|
|
20230725,163000,698611515,4095,4095,4095,4095,0
|
|
20230725,162900,698611515,4095,4095,4095,4095,0
|
|
20230725,162800,698611515,4095,4095,4095,4095,0
|
|
20230725,162700,698611515,4095,4095,4095,4095,0
|
|
20230725,162600,698611515,4095,4095,4095,4095,2781
|
|
20230725,162500,698611515,4095,4095,4095,4095,0
|
|
20230725,162400,698611515,4095,4095,4095,4095,0
|
|
20230725,162300,698611515,4095,4095,4095,4095,0
|
|
20230725,162200,698611515,4095,4095,4095,4095,0
|
|
20230725,162100,698611515,4095,4095,4095,4095,0
|
|
20230725,162000,698611515,4095,4095,4095,4095,0
|
|
20230725,161900,698611515,4095,4095,4095,4095,0
|
|
20230725,161800,698611515,4095,4095,4095,4095,0
|
|
20230725,161700,698611515,4095,4095,4095,4095,0
|
|
20230725,161600,698611515,4095,4095,4095,4095,0
|
|
20230725,161500,698611515,4095,4095,4095,4095,0
|
|
20230725,161400,698611515,4095,4095,4095,4095,0
|
|
20230725,161300,698611515,4095,4095,4095,4095,0
|
|
20230725,161200,698611515,4095,4095,4095,4095,0
|
|
20230725,161100,698611515,4095,4095,4095,4095,0
|
|
20230725,161000,698611515,4095,4095,4095,4095,0
|
|
20230725,160900,698611515,4095,4095,4095,4095,0
|
|
20230725,160800,698611515,4095,4095,4095,4095,0
|
|
20230725,160700,698611515,4095,4095,4095,4095,0
|
|
20230725,160600,698611515,4095,4095,4095,4095,0
|
|
20230725,160500,698611515,4095,4095,4095,4095,0
|
|
20230725,160400,698611515,4095,4095,4095,4095,0
|
|
20230725,160300,698611515,4095,4095,4095,4095,0
|
|
20230725,160200,698611515,4095,4095,4095,4095,0
|
|
20230725,160100,698611515,4095,4095,4095,4095,0
|
|
20230725,160000,698611515,4095,4095,4095,4095,0
|
|
20230725,155900,698611515,4095,4095,4095,4095,0
|
|
20230725,155800,698611515,4095,4095,4095,4095,0
|
|
20230725,155700,698611515,4095,4095,4095,4095,0
|
|
20230725,155600,698611515,4095,4095,4095,4095,2781
|
|
20230725,155500,698611515,4095,4095,4095,4095,0
|
|
20230725,155400,698611515,4095,4095,4095,4095,0
|
|
20230725,155300,698611515,4095,4095,4095,4095,0
|
|
20230725,155200,698611515,4095,4095,4095,4095,0
|
|
20230725,155100,698611515,4095,4095,4095,4095,0
|
|
20230725,155000,698611515,4095,4095,4095,4095,0
|
|
20230725,154900,698611515,4095,4095,4095,4095,0
|
|
20230725,154800,698611515,4095,4095,4095,4095,0
|
|
20230725,154700,698611515,4095,4095,4095,4095,0
|
|
20230725,154600,698611515,4095,4095,4095,4095,0
|
|
20230725,154500,698611515,4095,4095,4095,4095,0
|
|
20230725,154400,698611515,4095,4095,4095,4095,0
|
|
20230725,154300,698611515,4095,4095,4095,4095,0
|
|
20230725,154200,698611515,4095,4095,4095,4095,0
|
|
20230725,154100,698611515,4095,4095,4095,4095,0
|
|
20230725,154000,698611515,4095,4095,4095,4095,0
|
|
20230725,153900,698611515,4095,4095,4095,4095,0
|
|
20230725,153800,698611515,4095,4095,4095,4095,0
|
|
20230725,153700,698611515,4095,4095,4095,4095,0
|
|
20230725,153600,698611515,4095,4095,4095,4095,0
|
|
20230725,153500,698611515,4095,4095,4095,4095,0
|
|
20230725,153400,698611515,4095,4095,4095,4095,0
|
|
20230725,153300,698611515,4095,4095,4095,4095,0
|
|
20230725,153200,698611515,4095,4095,4095,4095,0
|
|
20230725,153100,698611515,4095,4095,4095,4095,0
|
|
20230725,153000,698611515,4095,4095,4095,4095,2781
|
|
20230725,152900,687223320,4075,4075,4075,4075,0
|
|
20230725,152800,687223320,4075,4075,4075,4075,0
|
|
20230725,152700,687223320,4075,4075,4075,4075,0
|
|
20230725,152600,687223320,4075,4075,4075,4075,0
|
|
20230725,152500,687223320,4075,4075,4075,4075,0
|
|
20230725,152400,687223320,4075,4075,4075,4075,0
|
|
20230725,152300,687223320,4075,4075,4075,4075,0
|
|
20230725,152200,687223320,4075,4075,4075,4075,0
|
|
20230725,152100,687223320,4075,4075,4075,4075,0
|
|
20230725,152000,687223320,4075,4075,4075,4075,0
|
|
20230725,151900,687223320,4075,4090,4105,4075,3989
|
|
20230725,151800,670947355,4100,4100,4100,4080,294
|
|
20230725,151700,669744435,4080,4100,4105,4080,1544
|
|
20230725,151600,663437600,4100,4100,4100,4100,95
|
|
20230725,151500,663048100,4080,4085,4105,4080,1010
|
|
20230725,151400,658923445,4080,4095,4095,4080,721
|
|
20230725,151300,655975775,4095,4095,4105,4095,324
|
|
20230725,151200,654648885,4100,4100,4100,4100,72
|
|
20230725,151100,654353685,4100,4100,4100,4100,1
|
|
20230725,151000,654349585,4110,4095,4110,4080,2004
|
|
20230725,150900,646165765,4110,4110,4110,4110,1
|
|
20230725,150800,646161655,4100,4110,4110,4100,123
|
|
20230725,150700,645657325,4110,4085,4110,4085,361
|
|
20230725,150600,644182615,4110,4095,4110,4080,1190
|
|
20230725,150500,639311230,4085,4100,4105,4085,1537
|
|
20230725,150400,633026345,4100,4095,4100,4095,973
|
|
20230725,150300,629041045,4100,4095,4120,4095,395
|
|
20230725,150200,627421645,4090,4090,4090,4090,0
|
|
20230725,150100,627421645,4090,4105,4105,4090,1067
|
|
20230725,150000,623048090,4105,4125,4125,4105,585
|
|
20230725,145900,620635965,4105,4110,4125,4105,1093
|
|
20230725,145800,616140035,4110,4100,4110,4095,695
|
|
20230725,145700,613284455,4100,4110,4110,4100,106
|
|
20230725,145600,612849795,4100,4100,4100,4100,110
|
|
20230725,145500,612398795,4100,4100,4100,4100,501
|
|
20230725,145400,610344695,4100,4100,4100,4100,0
|
|
20230725,145300,610344695,4100,4100,4100,4100,0
|
|
20230725,145200,610344695,4100,4100,4100,4100,219
|
|
20230725,145100,609446795,4095,4100,4100,4095,317
|
|
20230725,145000,608148645,4100,4100,4100,4100,61
|
|
20230725,144900,607898545,4090,4090,4090,4090,1193
|
|
20230725,144800,603019175,4090,4090,4090,4090,25
|
|
20230725,144700,602916925,4090,4105,4105,4090,402
|
|
20230725,144600,601271615,4115,4105,4115,4095,200
|
|
20230725,144500,600450965,4110,4110,4115,4110,367
|
|
20230725,144400,598942535,4110,4105,4110,4105,14
|
|
20230725,144300,598885045,4110,4110,4110,4110,7
|
|
20230725,144200,598856275,4090,4105,4105,4090,431
|
|
20230725,144100,597089550,4110,4110,4110,4110,0
|
|
20230725,144000,597089550,4110,4110,4110,4110,8
|
|
20230725,143900,597056670,4110,4110,4110,4110,3
|
|
20230725,143800,597044340,4110,4110,4110,4110,1
|
|
20230725,143700,597040230,4110,4115,4115,4110,2
|
|
20230725,143600,597032005,4120,4120,4120,4120,49
|
|
20230725,143500,596830125,4115,4115,4115,4115,3
|
|
20230725,143400,596817780,4115,4115,4115,4115,10
|
|
20230725,143300,596776630,4115,4115,4115,4105,127
|
|
20230725,143200,596254275,4115,4115,4115,4115,9
|
|
20230725,143100,596217240,4115,4115,4115,4115,0
|
|
20230725,143000,596217240,4115,4100,4120,4090,1971
|
|
20230725,142900,588126295,4100,4100,4100,4100,1302
|
|
20230725,142800,582788095,4100,4100,4100,4100,10
|
|
20230725,142700,582747095,4100,4100,4100,4100,3336
|
|
20230725,142600,569069495,4100,4105,4105,4100,1000
|
|
20230725,142500,564967990,4130,4130,4130,4130,0
|
|
20230725,142400,564967990,4130,4105,4130,4100,1243
|
|
20230725,142300,559870150,4100,4100,4100,4100,0
|
|
20230725,142200,559870150,4100,4135,4135,4100,1100
|
|
20230725,142100,555355025,4135,4110,4135,4105,101
|
|
20230725,142000,554940155,4105,4135,4135,4105,1105
|
|
20230725,141900,550400320,4120,4120,4120,4120,372
|
|
20230725,141800,548867680,4140,4140,4140,4140,50
|
|
20230725,141700,548660680,4140,4140,4140,4140,0
|
|
20230725,141600,548660680,4140,4140,4140,4140,0
|
|
20230725,141500,548660680,4140,4130,4140,4130,293
|
|
20230725,141400,547450210,4120,4120,4120,4120,10
|
|
20230725,141300,547409010,4115,4115,4115,4115,1300
|
|
20230725,141200,542059510,4115,4130,4130,4115,604
|
|
20230725,141100,539566305,4140,4140,4140,4140,6
|
|
20230725,141000,539541465,4140,4140,4140,4140,5
|
|
20230725,140900,539520765,4140,4140,4140,4140,0
|
|
20230725,140800,539520765,4140,4120,4145,4120,541
|
|
20230725,140700,537290000,4120,4115,4120,4115,2669
|
|
20230725,140600,526294260,4115,4115,4115,4115,0
|
|
20230725,140500,526294260,4115,4110,4115,4095,10040
|
|
20230725,140400,485140975,4110,4110,4110,4110,6
|
|
20230725,140300,485116315,4110,4110,4110,4110,22
|
|
20230725,140200,485025895,4105,4105,4105,4105,2297
|
|
20230725,140100,475596710,4115,4115,4115,4115,0
|
|
20230725,140000,475596710,4115,4115,4115,4115,256
|
|
20230725,135900,474543270,4110,4110,4110,4110,54
|
|
20230725,135800,474321330,4110,4110,4110,4110,110
|
|
20230725,135700,473869230,4110,4110,4110,4110,250
|
|
20230725,135600,472841730,4110,4110,4110,4110,0
|
|
20230725,135500,472841730,4110,4110,4110,4110,1012
|
|
20230725,135400,468682410,4110,4110,4110,4110,0
|
|
20230725,135300,468682410,4110,4110,4110,4110,0
|
|
20230725,135200,468682410,4110,4115,4125,4110,7
|
|
20230725,135100,468653600,4115,4125,4125,4115,100
|
|
20230725,135000,468242050,4130,4130,4130,4130,0
|
|
20230725,134900,468242050,4130,4130,4130,4130,1
|
|
20230725,134800,468237920,4115,4120,4120,4115,483
|
|
20230725,134700,466250205,4120,4120,4120,4120,18
|
|
20230725,134600,466176045,4120,4120,4120,4115,12
|
|
20230725,134500,466126650,4115,4130,4145,4115,401
|
|
20230725,134400,464469155,4135,4135,4135,4135,0
|
|
20230725,134300,464469155,4135,4135,4135,4135,1
|
|
20230725,134200,464465020,4115,4135,4135,4115,135
|
|
20230725,134100,463908490,4135,4135,4135,4135,0
|
|
20230725,134000,463908490,4135,4135,4135,4135,0
|
|
20230725,133900,463908490,4135,4135,4135,4135,5
|
|
20230725,133800,463887815,4135,4135,4135,4135,0
|
|
20230725,133700,463887815,4135,4135,4135,4135,0
|
|
20230725,133600,463887815,4135,4130,4135,4130,2
|
|
20230725,133500,463879550,4115,4115,4115,4115,0
|
|
20230725,133400,463879550,4115,4115,4115,4115,84
|
|
20230725,133300,463533890,4135,4135,4135,4135,0
|
|
20230725,133200,463533890,4135,4135,4135,4135,0
|
|
20230725,133100,463533890,4135,4135,4135,4135,0
|
|
20230725,133000,463533890,4135,4135,4135,4135,255
|
|
20230725,132900,462479465,4115,4120,4120,4115,448
|
|
20230725,132800,460634115,4120,4120,4120,4120,8
|
|
20230725,132700,460601155,4120,4120,4120,4120,0
|
|
20230725,132600,460601155,4120,4120,4120,4120,40
|
|
20230725,132500,460436355,4120,4120,4120,4120,0
|
|
20230725,132400,460436355,4120,4120,4120,4120,0
|
|
20230725,132300,460436355,4120,4120,4120,4120,1
|
|
20230725,132200,460432235,4120,4120,4120,4120,0
|
|
20230725,132100,460432235,4120,4135,4135,4120,14
|
|
20230725,132000,460374525,4130,4130,4130,4130,0
|
|
20230725,131900,460374525,4130,4130,4130,4130,0
|
|
20230725,131800,460374525,4130,4130,4130,4130,2
|
|
20230725,131700,460366265,4135,4135,4135,4135,0
|
|
20230725,131600,460366265,4135,4135,4135,4135,35
|
|
20230725,131500,460221540,4135,4135,4135,4135,221
|
|
20230725,131400,459307705,4115,4115,4115,4115,0
|
|
20230725,131300,459307705,4115,4115,4115,4115,0
|
|
20230725,131200,459307705,4115,4115,4115,4115,0
|
|
20230725,131100,459307705,4115,4115,4115,4115,0
|
|
20230725,131000,459307705,4115,4115,4115,4115,0
|
|
20230725,130900,459307705,4115,4115,4115,4115,0
|
|
20230725,130800,459307705,4115,4115,4115,4115,1
|
|
20230725,130700,459303590,4115,4115,4115,4115,0
|
|
20230725,130600,459303590,4115,4115,4115,4115,25
|
|
20230725,130500,459200715,4135,4135,4135,4115,14
|
|
20230725,130400,459142875,4135,4135,4135,4135,306
|
|
20230725,130300,457877565,4135,4135,4135,4135,7
|
|
20230725,130200,457848620,4135,4130,4135,4130,187
|
|
20230725,130100,457075400,4120,4120,4120,4120,0
|
|
20230725,130000,457075400,4120,4120,4125,4120,258
|
|
20230725,125900,456011160,4120,4125,4125,4110,6
|
|
20230725,125800,455986445,4110,4120,4120,4110,112
|
|
20230725,125700,455525765,4120,4120,4120,4120,63
|
|
20230725,125600,455266205,4120,4120,4120,4105,2539
|
|
20230725,125500,444839560,4130,4135,4135,4115,160
|
|
20230725,125400,444178865,4135,4135,4135,4135,20
|
|
20230725,125300,444096165,4120,4120,4120,4120,0
|
|
20230725,125200,444096165,4120,4120,4120,4120,1
|
|
20230725,125100,444092045,4120,4140,4140,4120,49
|
|
20230725,125000,443889680,4130,4130,4130,4130,989
|
|
20230725,124900,439805110,4130,4130,4130,4130,0
|
|
20230725,124800,439805110,4130,4130,4130,4130,0
|
|
20230725,124700,439805110,4130,4130,4130,4130,190
|
|
20230725,124600,439020410,4130,4140,4140,4130,10
|
|
20230725,124500,438979100,4140,4150,4150,4140,360
|
|
20230725,124400,437486150,4150,4140,4150,4140,2
|
|
20230725,124300,437477860,4130,4130,4130,4130,200
|
|
20230725,124200,436651860,4140,4140,4140,4140,0
|
|
20230725,124100,436651860,4140,4140,4140,4140,19
|
|
20230725,124000,436573200,4140,4140,4140,4140,0
|
|
20230725,123900,436573200,4140,4140,4140,4140,0
|
|
20230725,123800,436573200,4140,4140,4140,4140,1
|
|
20230725,123700,436569060,4130,4130,4130,4130,224
|
|
20230725,123600,435643940,4145,4145,4145,4145,0
|
|
20230725,123500,435643940,4145,4145,4145,4145,0
|
|
20230725,123400,435643940,4145,4145,4145,4145,120
|
|
20230725,123300,435146540,4145,4145,4145,4145,0
|
|
20230725,123200,435146540,4145,4145,4145,4145,72
|
|
20230725,123100,434848100,4125,4145,4145,4125,2
|
|
20230725,123000,434839830,4150,4145,4150,4145,257
|
|
20230725,122900,433774555,4130,4130,4130,4130,408
|
|
20230725,122800,432089515,4115,4115,4115,4115,0
|
|
20230725,122700,432089515,4115,4115,4115,4115,0
|
|
20230725,122600,432089515,4115,4125,4130,4115,146
|
|
20230725,122500,431487270,4115,4115,4115,4115,10
|
|
20230725,122400,431446120,4125,4125,4125,4125,0
|
|
20230725,122300,431446120,4125,4125,4125,4125,0
|
|
20230725,122200,431446120,4125,4125,4125,4125,265
|
|
20230725,122100,430352995,4125,4125,4125,4125,35
|
|
20230725,122000,430208620,4125,4125,4125,4125,1
|
|
20230725,121900,430204495,4125,4125,4125,4125,315
|
|
20230725,121800,428905120,4120,4120,4120,4120,260
|
|
20230725,121700,427833920,4120,4120,4120,4120,0
|
|
20230725,121600,427833920,4120,4120,4120,4120,0
|
|
20230725,121500,427833920,4120,4120,4120,4105,2361
|
|
20230725,121400,418119600,4110,4110,4110,4110,502
|
|
20230725,121300,416056380,4110,4125,4125,4110,21
|
|
20230725,121200,415969870,4125,4125,4125,4125,0
|
|
20230725,121100,415969870,4125,4125,4125,4125,0
|
|
20230725,121000,415969870,4125,4125,4125,4125,1
|
|
20230725,120900,415965745,4130,4130,4130,4130,0
|
|
20230725,120800,415965745,4130,4130,4130,4130,0
|
|
20230725,120700,415965745,4130,4130,4130,4130,0
|
|
20230725,120600,415965745,4130,4130,4130,4130,4
|
|
20230725,120500,415949225,4130,4130,4130,4130,53
|
|
20230725,120400,415730335,4130,4130,4130,4130,0
|
|
20230725,120300,415730335,4130,4130,4130,4130,0
|
|
20230725,120200,415730335,4130,4130,4130,4130,0
|
|
20230725,120100,415730335,4130,4130,4130,4130,50
|
|
20230725,120000,415523835,4130,4130,4130,4130,255
|
|
20230725,115900,414470685,4125,4125,4125,4125,0
|
|
20230725,115800,414470685,4125,4125,4125,4125,204
|
|
20230725,115700,413629185,4110,4110,4110,4110,0
|
|
20230725,115600,413629185,4110,4115,4115,4110,1000
|
|
20230725,115500,409517645,4125,4120,4125,4120,1099
|
|
20230725,115400,404987265,4110,4110,4110,4110,0
|
|
20230725,115300,404987265,4110,4110,4110,4110,0
|
|
20230725,115200,404987265,4110,4110,4110,4110,16
|
|
20230725,115100,404921505,4100,4100,4100,4100,0
|
|
20230725,115000,404921505,4100,4100,4100,4100,0
|
|
20230725,114900,404921505,4100,4105,4105,4100,200
|
|
20230725,114800,404100680,4105,4110,4110,4105,441
|
|
20230725,114700,402289985,4105,4105,4105,4105,0
|
|
20230725,114600,402289985,4105,4120,4120,4100,2005
|
|
20230725,114500,394054860,4120,4120,4120,4120,126
|
|
20230725,114400,393535740,4110,4120,4120,4110,131
|
|
20230725,114300,392996035,4130,4130,4130,4130,0
|
|
20230725,114200,392996035,4130,4120,4130,4120,235
|
|
20230725,114100,392027785,4120,4120,4120,4120,114
|
|
20230725,114000,391558105,4125,4120,4125,4120,145
|
|
20230725,113900,390960655,4115,4115,4115,4115,0
|
|
20230725,113800,390960655,4115,4120,4120,4115,311
|
|
20230725,113700,389679835,4120,4120,4120,4120,29
|
|
20230725,113600,389560355,4120,4120,4120,4120,100
|
|
20230725,113500,389148355,4120,4120,4120,4120,60
|
|
20230725,113400,388901155,4120,4120,4120,4120,0
|
|
20230725,113300,388901155,4120,4120,4120,4120,10
|
|
20230725,113200,388859955,4140,4140,4140,4140,0
|
|
20230725,113100,388859955,4140,4140,4140,4140,0
|
|
20230725,113000,388859955,4140,4140,4140,4140,255
|
|
20230725,112900,387804255,4105,4105,4105,4105,0
|
|
20230725,112800,387804255,4105,4130,4130,4105,3000
|
|
20230725,112700,375464145,4145,4145,4145,4145,0
|
|
20230725,112600,375464145,4145,4140,4145,4140,20
|
|
20230725,112500,375381320,4135,4135,4135,4135,2
|
|
20230725,112400,375373050,4130,4130,4130,4130,0
|
|
20230725,112300,375373050,4130,4130,4130,4130,0
|
|
20230725,112200,375373050,4130,4130,4130,4130,0
|
|
20230725,112100,375373050,4130,4130,4130,4130,4
|
|
20230725,112000,375356530,4120,4120,4120,4120,0
|
|
20230725,111900,375356530,4120,4120,4120,4120,102
|
|
20230725,111800,374936290,4120,4120,4120,4120,100
|
|
20230725,111700,374524290,4120,4120,4120,4120,12
|
|
20230725,111600,374474850,4120,4120,4120,4120,0
|
|
20230725,111500,374474850,4120,4130,4130,4120,1422
|
|
20230725,111400,368613150,4120,4120,4120,4120,0
|
|
20230725,111300,368613150,4120,4130,4130,4120,166
|
|
20230725,111200,367927630,4130,4130,4130,4130,0
|
|
20230725,111100,367927630,4130,4130,4130,4130,0
|
|
20230725,111000,367927630,4130,4130,4130,4130,2
|
|
20230725,110900,367919370,4115,4115,4115,4115,0
|
|
20230725,110800,367919370,4115,4115,4115,4115,30
|
|
20230725,110700,367795920,4115,4125,4125,4115,1680
|
|
20230725,110600,360871885,4125,4130,4130,4125,301
|
|
20230725,110500,359629990,4125,4125,4125,4125,0
|
|
20230725,110400,359629990,4125,4125,4125,4125,200
|
|
20230725,110300,358804990,4130,4130,4130,4130,72
|
|
20230725,110200,358507630,4130,4135,4145,4130,390
|
|
20230725,110100,356896710,4135,4135,4145,4135,90
|
|
20230725,110000,356524395,4130,4130,4130,4130,1
|
|
20230725,105900,356520265,4120,4120,4120,4120,100
|
|
20230725,105800,356108265,4120,4120,4120,4120,1
|
|
20230725,105700,356104145,4110,4125,4125,4110,506
|
|
20230725,105600,354021935,4115,4120,4120,4115,3851
|
|
20230725,105500,338155865,4120,4120,4120,4120,0
|
|
20230725,105400,338155865,4120,4120,4120,4120,163
|
|
20230725,105300,337484305,4120,4125,4125,4120,346
|
|
20230725,105200,336058740,4125,4115,4125,4115,1913
|
|
20230725,105100,328174365,4120,4120,4120,4120,13
|
|
20230725,105000,328120805,4110,4115,4115,4110,453
|
|
20230725,104900,326257695,4115,4120,4120,4115,399
|
|
20230725,104800,324613835,4120,4125,4125,4120,963
|
|
20230725,104700,320644535,4120,4125,4125,4120,635
|
|
20230725,104600,318028310,4125,4125,4125,4125,245
|
|
20230725,104500,317017685,4145,4145,4145,4145,255
|
|
20230725,104400,315960710,4145,4145,4145,4145,0
|
|
20230725,104300,315960710,4145,4125,4145,4125,542
|
|
20230725,104200,313720960,4125,4125,4125,4125,0
|
|
20230725,104100,313720960,4125,4125,4125,4125,1
|
|
20230725,104000,313716835,4120,4120,4120,4120,14
|
|
20230725,103900,313659155,4120,4120,4120,4120,500
|
|
20230725,103800,311599155,4125,4130,4130,4125,1520
|
|
20230725,103700,305323555,4130,4130,4130,4130,419
|
|
20230725,103600,303593085,4145,4145,4145,4145,0
|
|
20230725,103500,303593085,4145,4145,4145,4145,28
|
|
20230725,103400,303477025,4145,4145,4145,4145,0
|
|
20230725,103300,303477025,4145,4145,4145,4145,0
|
|
20230725,103200,303477025,4145,4145,4145,4145,1001
|
|
20230725,103100,299327880,4140,4135,4140,4135,400
|
|
20230725,103000,297672880,4130,4130,4130,4130,1473
|
|
20230725,102900,291589390,4130,4130,4130,4130,1
|
|
20230725,102800,291585260,4125,4125,4125,4125,0
|
|
20230725,102700,291585260,4125,4125,4125,4125,841
|
|
20230725,102600,288116135,4120,4120,4120,4120,100
|
|
20230725,102500,287704135,4115,4115,4115,4115,0
|
|
20230725,102400,287704135,4115,4115,4115,4115,0
|
|
20230725,102300,287704135,4115,4125,4125,4115,625
|
|
20230725,102200,285127010,4125,4115,4125,4115,826
|
|
20230725,102100,281719800,4125,4120,4125,4115,2003
|
|
20230725,102000,273473230,4125,4140,4140,4125,796
|
|
20230725,101900,270187680,4150,4145,4150,4145,66
|
|
20230725,101800,269914105,4150,4170,4170,4150,923
|
|
20230725,101700,266082235,4170,4170,4170,4170,0
|
|
20230725,101600,266082235,4170,4170,4170,4170,0
|
|
20230725,101500,266082235,4170,4165,4170,4165,258
|
|
20230725,101400,265007650,4150,4150,4150,4150,169
|
|
20230725,101300,264306300,4155,4165,4165,4155,135
|
|
20230725,101200,263745275,4170,4170,4170,4170,1
|
|
20230725,101100,263741105,4175,4175,4175,4175,0
|
|
20230725,101000,263741105,4175,4150,4175,4150,3
|
|
20230725,100900,263728605,4150,4155,4175,4150,321
|
|
20230725,100800,262396120,4150,4155,4155,4150,468
|
|
20230725,100700,260451635,4175,4155,4175,4155,384
|
|
20230725,100600,258856095,4155,4155,4155,4155,226
|
|
20230725,100500,257917065,4175,4155,4175,4145,8
|
|
20230725,100400,257883840,4175,4170,4175,4170,3002
|
|
20230725,100300,245352065,4175,4165,4175,4160,9
|
|
20230725,100200,245314530,4160,4160,4160,4150,658
|
|
20230725,100100,242583360,4160,4160,4160,4155,249
|
|
20230725,100000,241547560,4185,4185,4185,4185,255
|
|
20230725,095900,240480385,4185,4180,4185,4180,1300
|
|
20230725,095800,235041910,4180,4160,4185,4160,1530
|
|
20230725,095700,228664220,4165,4150,4165,4150,154
|
|
20230725,095600,228024310,4150,4145,4150,4115,1638
|
|
20230725,095500,221232710,4145,4130,4145,4130,36
|
|
20230725,095400,221083925,4130,4145,4145,4130,11
|
|
20230725,095300,221038345,4145,4145,4145,4145,38
|
|
20230725,095200,220880835,4145,4120,4145,4120,453
|
|
20230725,095100,219014400,4145,4145,4145,4145,1
|
|
20230725,095000,219010255,4120,4140,4140,4120,265
|
|
20230725,094900,217918110,4145,4145,4145,4145,30
|
|
20230725,094800,217793760,4145,4145,4145,4145,12
|
|
20230725,094700,217744020,4145,4145,4145,4145,12
|
|
20230725,094600,217694280,4150,4150,4150,4150,0
|
|
20230725,094500,217694280,4150,4150,4150,4150,786
|
|
20230725,094400,214432380,4150,4130,4155,4100,8898
|
|
20230725,094300,177894640,4130,4130,4130,4130,0
|
|
20230725,094200,177894640,4130,4130,4130,4130,0
|
|
20230725,094100,177894640,4130,4155,4155,4130,50
|
|
20230725,094000,177688115,4150,4155,4155,4150,515
|
|
20230725,093900,175549665,4155,4155,4155,4155,300
|
|
20230725,093800,174303165,4155,4150,4170,4150,185
|
|
20230725,093700,173534720,4150,4150,4150,4150,100
|
|
20230725,093600,173119720,4165,4150,4165,4150,1717
|
|
20230725,093500,165984915,4150,4150,4150,4150,0
|
|
20230725,093400,165984915,4150,4150,4150,4150,2
|
|
20230725,093300,165976615,4150,4150,4150,4150,1
|
|
20230725,093200,165972465,4150,4150,4150,4150,0
|
|
20230725,093100,165972465,4150,4150,4150,4150,350
|
|
20230725,093000,164519965,4150,4150,4150,4150,684
|
|
20230725,092900,161681365,4150,4150,4150,4150,138
|
|
20230725,092800,161108665,4150,4150,4150,4150,352
|
|
20230725,092700,159647865,4150,4150,4155,4150,641
|
|
20230725,092600,156987170,4150,4125,4150,4125,8635
|
|
20230725,092500,121312295,4100,4100,4100,4100,320
|
|
20230725,092400,120000295,4105,4130,4130,4100,67
|
|
20230725,092300,119725240,4130,4130,4130,4105,3604
|
|
20230725,092200,104870720,4135,4135,4135,4135,1
|
|
20230725,092100,104866585,4140,4140,4140,4105,208
|
|
20230725,092000,104012490,4120,4105,4120,4105,389
|
|
20230725,091900,102411245,4105,4105,4105,4105,11
|
|
20230725,091800,102366090,4100,4095,4105,4095,503
|
|
20230725,091700,100303795,4095,4100,4115,4095,1513
|
|
20230725,091600,94094520,4110,4120,4120,4070,12218
|
|
20230725,091500,43990245,4120,4130,4130,4120,729
|
|
20230725,091400,40986325,4135,4135,4135,4135,0
|
|
20230725,091300,40986325,4135,4125,4140,4120,370
|
|
20230725,091200,39460820,4120,4120,4145,4120,53
|
|
20230725,091100,39241360,4115,4120,4120,4115,488
|
|
20230725,091000,37233235,4150,4155,4155,4145,406
|
|
20230725,090900,35549625,4115,4115,4115,4115,426
|
|
20230725,090800,33796635,4110,4120,4120,4110,898
|
|
20230725,090700,30103350,4165,4140,4165,4110,1285
|
|
20230725,090600,24807690,4140,4140,4140,4140,5
|
|
20230725,090500,24786990,4130,4135,4135,4125,1292
|
|
20230725,090400,19450690,4135,4135,4135,4135,68
|
|
20230725,090300,19169510,4130,4165,4175,4130,1412
|
|
20230725,090200,13312180,4170,4185,4200,4170,889
|
|
20230725,090100,9599370,4220,4220,4220,4215,77
|
|
20230725,090000,9274650,4175,4220,4220,4175,2198
|