660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195700,413451805,4050,4050,4050,4050,502
|
|
20230725,195600,413451805,4050,4050,4050,4050,0
|
|
20230725,195500,413451805,4050,4050,4050,4050,0
|
|
20230725,195400,413451805,4050,4050,4050,4050,0
|
|
20230725,195300,413451805,4050,4050,4050,4050,0
|
|
20230725,195200,413451805,4050,4050,4050,4050,0
|
|
20230725,195100,413451805,4050,4050,4050,4050,0
|
|
20230725,195000,413451805,4050,4050,4050,4050,0
|
|
20230725,194900,413451805,4050,4050,4050,4050,0
|
|
20230725,194800,413451805,4050,4050,4050,4050,0
|
|
20230725,194700,413451805,4050,4050,4050,4050,0
|
|
20230725,194600,413451805,4050,4050,4050,4050,0
|
|
20230725,194500,413451805,4050,4050,4050,4050,0
|
|
20230725,194400,413451805,4050,4050,4050,4050,0
|
|
20230725,194300,413451805,4050,4050,4050,4050,0
|
|
20230725,194200,413451805,4050,4050,4050,4050,0
|
|
20230725,194100,413451805,4050,4050,4050,4050,0
|
|
20230725,194000,413451805,4050,4050,4050,4050,0
|
|
20230725,193900,413451805,4050,4050,4050,4050,0
|
|
20230725,193800,413451805,4050,4050,4050,4050,0
|
|
20230725,193700,413451805,4050,4050,4050,4050,0
|
|
20230725,193600,413451805,4050,4050,4050,4050,0
|
|
20230725,193500,413451805,4050,4050,4050,4050,0
|
|
20230725,193400,413451805,4050,4050,4050,4050,0
|
|
20230725,193300,413451805,4050,4050,4050,4050,0
|
|
20230725,193200,413451805,4050,4050,4050,4050,0
|
|
20230725,193100,413451805,4050,4050,4050,4050,0
|
|
20230725,193000,413451805,4050,4050,4050,4050,0
|
|
20230725,192900,413451805,4050,4050,4050,4050,0
|
|
20230725,192800,413451805,4050,4050,4050,4050,0
|
|
20230725,192700,413451805,4050,4050,4050,4050,502
|
|
20230725,192600,413451805,4050,4050,4050,4050,0
|
|
20230725,192500,413451805,4050,4050,4050,4050,0
|
|
20230725,192400,413451805,4050,4050,4050,4050,0
|
|
20230725,192300,413451805,4050,4050,4050,4050,0
|
|
20230725,192200,413451805,4050,4050,4050,4050,0
|
|
20230725,192100,413451805,4050,4050,4050,4050,0
|
|
20230725,192000,413451805,4050,4050,4050,4050,0
|
|
20230725,191900,413451805,4050,4050,4050,4050,0
|
|
20230725,191800,413451805,4050,4050,4050,4050,0
|
|
20230725,191700,413451805,4050,4050,4050,4050,0
|
|
20230725,191600,413451805,4050,4050,4050,4050,0
|
|
20230725,191500,413451805,4050,4050,4050,4050,0
|
|
20230725,191400,413451805,4050,4050,4050,4050,0
|
|
20230725,191300,413451805,4050,4050,4050,4050,0
|
|
20230725,191200,413451805,4050,4050,4050,4050,0
|
|
20230725,191100,413451805,4050,4050,4050,4050,0
|
|
20230725,191000,413451805,4050,4050,4050,4050,0
|
|
20230725,190900,413451805,4050,4050,4050,4050,0
|
|
20230725,190800,413451805,4050,4050,4050,4050,0
|
|
20230725,190700,413451805,4050,4050,4050,4050,0
|
|
20230725,190600,413451805,4050,4050,4050,4050,0
|
|
20230725,190500,413451805,4050,4050,4050,4050,0
|
|
20230725,190400,413451805,4050,4050,4050,4050,0
|
|
20230725,190300,413451805,4050,4050,4050,4050,0
|
|
20230725,190200,413451805,4050,4050,4050,4050,0
|
|
20230725,190100,413451805,4050,4050,4050,4050,0
|
|
20230725,190000,413451805,4050,4050,4050,4050,0
|
|
20230725,185900,413451805,4050,4050,4050,4050,0
|
|
20230725,185800,413451805,4050,4050,4050,4050,0
|
|
20230725,185700,413451805,4050,4050,4050,4050,502
|
|
20230725,185600,413451805,4050,4050,4050,4050,0
|
|
20230725,185500,413451805,4050,4050,4050,4050,0
|
|
20230725,185400,413451805,4050,4050,4050,4050,0
|
|
20230725,185300,413451805,4050,4050,4050,4050,0
|
|
20230725,185200,413451805,4050,4050,4050,4050,0
|
|
20230725,185100,413451805,4050,4050,4050,4050,0
|
|
20230725,185000,413451805,4050,4050,4050,4050,0
|
|
20230725,184900,413451805,4050,4050,4050,4050,0
|
|
20230725,184800,413451805,4050,4050,4050,4050,0
|
|
20230725,184700,413451805,4050,4050,4050,4050,0
|
|
20230725,184600,413451805,4050,4050,4050,4050,0
|
|
20230725,184500,413451805,4050,4050,4050,4050,0
|
|
20230725,184400,413451805,4050,4050,4050,4050,0
|
|
20230725,184300,413451805,4050,4050,4050,4050,0
|
|
20230725,184200,413451805,4050,4050,4050,4050,0
|
|
20230725,184100,413451805,4050,4050,4050,4050,0
|
|
20230725,184000,413451805,4050,4050,4050,4050,0
|
|
20230725,183900,413451805,4050,4050,4050,4050,0
|
|
20230725,183800,413451805,4050,4050,4050,4050,0
|
|
20230725,183700,413451805,4050,4050,4050,4050,0
|
|
20230725,183600,413451805,4050,4050,4050,4050,0
|
|
20230725,183500,413451805,4050,4050,4050,4050,0
|
|
20230725,183400,413451805,4050,4050,4050,4050,0
|
|
20230725,183300,413451805,4050,4050,4050,4050,0
|
|
20230725,183200,413451805,4050,4050,4050,4050,0
|
|
20230725,183100,413451805,4050,4050,4050,4050,0
|
|
20230725,183000,413451805,4050,4050,4050,4050,0
|
|
20230725,182900,413451805,4050,4050,4050,4050,0
|
|
20230725,182800,413451805,4050,4050,4050,4050,0
|
|
20230725,182700,413451805,4050,4050,4050,4050,502
|
|
20230725,182600,413451805,4050,4050,4050,4050,0
|
|
20230725,182500,413451805,4050,4050,4050,4050,0
|
|
20230725,182400,413451805,4050,4050,4050,4050,0
|
|
20230725,182300,413451805,4050,4050,4050,4050,0
|
|
20230725,182200,413451805,4050,4050,4050,4050,0
|
|
20230725,182100,413451805,4050,4050,4050,4050,0
|
|
20230725,182000,413451805,4050,4050,4050,4050,0
|
|
20230725,181900,413451805,4050,4050,4050,4050,0
|
|
20230725,181800,413451805,4050,4050,4050,4050,0
|
|
20230725,181700,413451805,4050,4050,4050,4050,0
|
|
20230725,181600,413451805,4050,4050,4050,4050,0
|
|
20230725,181500,413451805,4050,4050,4050,4050,0
|
|
20230725,181400,413451805,4050,4050,4050,4050,0
|
|
20230725,181300,413451805,4050,4050,4050,4050,0
|
|
20230725,181200,413451805,4050,4050,4050,4050,0
|
|
20230725,181100,413451805,4050,4050,4050,4050,0
|
|
20230725,181000,413451805,4050,4050,4050,4050,0
|
|
20230725,180900,413451805,4050,4050,4050,4050,0
|
|
20230725,180800,413451805,4050,4050,4050,4050,0
|
|
20230725,180700,413451805,4050,4050,4050,4050,0
|
|
20230725,180600,413451805,4050,4050,4050,4050,0
|
|
20230725,180500,413451805,4050,4050,4050,4050,0
|
|
20230725,180400,413451805,4050,4050,4050,4050,0
|
|
20230725,180300,413451805,4050,4050,4050,4050,0
|
|
20230725,180200,413451805,4050,4050,4050,4050,0
|
|
20230725,180100,413451805,4050,4050,4050,4050,0
|
|
20230725,180000,413451805,4050,4050,4050,4050,0
|
|
20230725,175900,413451805,4050,4050,4050,4050,0
|
|
20230725,175800,413451805,4050,4050,4050,4050,0
|
|
20230725,175700,413451805,4050,4050,4050,4050,502
|
|
20230725,175600,413451805,4050,4050,4050,4050,0
|
|
20230725,175500,413451805,4050,4050,4050,4050,0
|
|
20230725,175400,413451805,4050,4050,4050,4050,0
|
|
20230725,175300,413451805,4050,4050,4050,4050,0
|
|
20230725,175200,413451805,4050,4050,4050,4050,0
|
|
20230725,175100,413451805,4050,4050,4050,4050,0
|
|
20230725,175000,413451805,4050,4050,4050,4050,0
|
|
20230725,174900,413451805,4050,4050,4050,4050,0
|
|
20230725,174800,413451805,4050,4050,4050,4050,0
|
|
20230725,174700,413451805,4050,4050,4050,4050,0
|
|
20230725,174600,413451805,4050,4050,4050,4050,0
|
|
20230725,174500,413451805,4050,4050,4050,4050,0
|
|
20230725,174400,413451805,4050,4050,4050,4050,0
|
|
20230725,174300,413451805,4050,4050,4050,4050,0
|
|
20230725,174200,413451805,4050,4050,4050,4050,0
|
|
20230725,174100,413451805,4050,4050,4050,4050,0
|
|
20230725,174000,413451805,4050,4050,4050,4050,0
|
|
20230725,173900,413451805,4050,4050,4050,4050,0
|
|
20230725,173800,413451805,4050,4050,4050,4050,0
|
|
20230725,173700,413451805,4050,4050,4050,4050,0
|
|
20230725,173600,413451805,4050,4050,4050,4050,0
|
|
20230725,173500,413451805,4050,4050,4050,4050,0
|
|
20230725,173400,413451805,4050,4050,4050,4050,0
|
|
20230725,173300,413451805,4050,4050,4050,4050,0
|
|
20230725,173200,413451805,4050,4050,4050,4050,0
|
|
20230725,173100,413451805,4050,4050,4050,4050,0
|
|
20230725,173000,413451805,4050,4050,4050,4050,0
|
|
20230725,172900,413451805,4050,4050,4050,4050,0
|
|
20230725,172800,413451805,4050,4050,4050,4050,0
|
|
20230725,172700,413451805,4050,4050,4050,4050,502
|
|
20230725,172600,413451805,4050,4050,4050,4050,0
|
|
20230725,172500,413451805,4050,4050,4050,4050,0
|
|
20230725,172400,413451805,4050,4050,4050,4050,0
|
|
20230725,172300,413451805,4050,4050,4050,4050,0
|
|
20230725,172200,413451805,4050,4050,4050,4050,0
|
|
20230725,172100,413451805,4050,4050,4050,4050,0
|
|
20230725,172000,413451805,4050,4050,4050,4050,0
|
|
20230725,171900,413451805,4050,4050,4050,4050,0
|
|
20230725,171800,413451805,4050,4050,4050,4050,0
|
|
20230725,171700,413451805,4050,4050,4050,4050,0
|
|
20230725,171600,413451805,4050,4050,4050,4050,0
|
|
20230725,171500,413451805,4050,4050,4050,4050,0
|
|
20230725,171400,413451805,4050,4050,4050,4050,0
|
|
20230725,171300,413451805,4050,4050,4050,4050,0
|
|
20230725,171200,413451805,4050,4050,4050,4050,0
|
|
20230725,171100,413451805,4050,4050,4050,4050,0
|
|
20230725,171000,413451805,4050,4050,4050,4050,0
|
|
20230725,170900,413451805,4050,4050,4050,4050,0
|
|
20230725,170800,413451805,4050,4050,4050,4050,0
|
|
20230725,170700,413451805,4050,4050,4050,4050,0
|
|
20230725,170600,413451805,4050,4050,4050,4050,0
|
|
20230725,170500,413451805,4050,4050,4050,4050,0
|
|
20230725,170400,413451805,4050,4050,4050,4050,0
|
|
20230725,170300,413451805,4050,4050,4050,4050,0
|
|
20230725,170200,413451805,4050,4050,4050,4050,0
|
|
20230725,170100,413451805,4050,4050,4050,4050,0
|
|
20230725,170000,413451805,4050,4050,4050,4050,0
|
|
20230725,165900,413451805,4050,4050,4050,4050,0
|
|
20230725,165800,413451805,4050,4050,4050,4050,0
|
|
20230725,165700,413451805,4050,4050,4050,4050,502
|
|
20230725,165600,413451805,4050,4050,4050,4050,0
|
|
20230725,165500,413451805,4050,4050,4050,4050,0
|
|
20230725,165400,413451805,4050,4050,4050,4050,0
|
|
20230725,165300,413451805,4050,4050,4050,4050,0
|
|
20230725,165200,413451805,4050,4050,4050,4050,0
|
|
20230725,165100,413451805,4050,4050,4050,4050,0
|
|
20230725,165000,413451805,4050,4050,4050,4050,0
|
|
20230725,164900,413451805,4050,4050,4050,4050,0
|
|
20230725,164800,413451805,4050,4050,4050,4050,0
|
|
20230725,164700,413451805,4050,4050,4050,4050,0
|
|
20230725,164600,413451805,4050,4050,4050,4050,0
|
|
20230725,164500,413451805,4050,4050,4050,4050,0
|
|
20230725,164400,413451805,4050,4050,4050,4050,0
|
|
20230725,164300,413451805,4050,4050,4050,4050,0
|
|
20230725,164200,413451805,4050,4050,4050,4050,0
|
|
20230725,164100,413451805,4050,4050,4050,4050,0
|
|
20230725,164000,413451805,4050,4050,4050,4050,0
|
|
20230725,163900,413451805,4050,4050,4050,4050,0
|
|
20230725,163800,413451805,4050,4050,4050,4050,0
|
|
20230725,163700,413451805,4050,4050,4050,4050,0
|
|
20230725,163600,413451805,4050,4050,4050,4050,0
|
|
20230725,163500,413451805,4050,4050,4050,4050,0
|
|
20230725,163400,413451805,4050,4050,4050,4050,0
|
|
20230725,163300,413451805,4050,4050,4050,4050,0
|
|
20230725,163200,413451805,4050,4050,4050,4050,0
|
|
20230725,163100,413451805,4050,4050,4050,4050,0
|
|
20230725,163000,413451805,4050,4050,4050,4050,0
|
|
20230725,162900,413451805,4050,4050,4050,4050,0
|
|
20230725,162800,413451805,4050,4050,4050,4050,0
|
|
20230725,162700,413451805,4050,4050,4050,4050,502
|
|
20230725,162600,413451805,4050,4050,4050,4050,0
|
|
20230725,162500,413451805,4050,4050,4050,4050,0
|
|
20230725,162400,413451805,4050,4050,4050,4050,0
|
|
20230725,162300,413451805,4050,4050,4050,4050,0
|
|
20230725,162200,413451805,4050,4050,4050,4050,0
|
|
20230725,162100,413451805,4050,4050,4050,4050,0
|
|
20230725,162000,413451805,4050,4050,4050,4050,0
|
|
20230725,161900,413451805,4050,4050,4050,4050,0
|
|
20230725,161800,413451805,4050,4050,4050,4050,0
|
|
20230725,161700,413451805,4050,4050,4050,4050,0
|
|
20230725,161600,413451805,4050,4050,4050,4050,0
|
|
20230725,161500,413451805,4050,4050,4050,4050,0
|
|
20230725,161400,413451805,4050,4050,4050,4050,0
|
|
20230725,161300,413451805,4050,4050,4050,4050,0
|
|
20230725,161200,413451805,4050,4050,4050,4050,0
|
|
20230725,161100,413451805,4050,4050,4050,4050,0
|
|
20230725,161000,413451805,4050,4050,4050,4050,0
|
|
20230725,160900,413451805,4050,4050,4050,4050,0
|
|
20230725,160800,413451805,4050,4050,4050,4050,0
|
|
20230725,160700,413451805,4050,4050,4050,4050,0
|
|
20230725,160600,413451805,4050,4050,4050,4050,0
|
|
20230725,160500,413451805,4050,4050,4050,4050,0
|
|
20230725,160400,413451805,4050,4050,4050,4050,0
|
|
20230725,160300,413451805,4050,4050,4050,4050,0
|
|
20230725,160200,413451805,4050,4050,4050,4050,0
|
|
20230725,160100,413451805,4050,4050,4050,4050,0
|
|
20230725,160000,413451805,4050,4050,4050,4050,0
|
|
20230725,155900,413451805,4050,4050,4050,4050,0
|
|
20230725,155800,413451805,4050,4050,4050,4050,0
|
|
20230725,155700,413451805,4050,4050,4050,4050,502
|
|
20230725,155600,413451805,4050,4050,4050,4050,0
|
|
20230725,155500,413451805,4050,4050,4050,4050,0
|
|
20230725,155400,413451805,4050,4050,4050,4050,0
|
|
20230725,155300,413451805,4050,4050,4050,4050,0
|
|
20230725,155200,413451805,4050,4050,4050,4050,0
|
|
20230725,155100,413451805,4050,4050,4050,4050,0
|
|
20230725,155000,413451805,4050,4050,4050,4050,0
|
|
20230725,154900,413451805,4050,4050,4050,4050,0
|
|
20230725,154800,413451805,4050,4050,4050,4050,0
|
|
20230725,154700,413451805,4050,4050,4050,4050,0
|
|
20230725,154600,413451805,4050,4050,4050,4050,0
|
|
20230725,154500,413451805,4050,4050,4050,4050,0
|
|
20230725,154400,413451805,4050,4050,4050,4050,0
|
|
20230725,154300,413451805,4050,4050,4050,4050,0
|
|
20230725,154200,413451805,4050,4050,4050,4050,0
|
|
20230725,154100,413451805,4050,4050,4050,4050,0
|
|
20230725,154000,413451805,4050,4050,4050,4050,0
|
|
20230725,153900,413451805,4050,4050,4050,4050,0
|
|
20230725,153800,413451805,4050,4050,4050,4050,0
|
|
20230725,153700,413451805,4050,4050,4050,4050,0
|
|
20230725,153600,413451805,4050,4050,4050,4050,0
|
|
20230725,153500,413451805,4050,4050,4050,4050,0
|
|
20230725,153400,413451805,4050,4050,4050,4050,0
|
|
20230725,153300,413451805,4050,4050,4050,4050,0
|
|
20230725,153200,413451805,4050,4050,4050,4050,0
|
|
20230725,153100,413451805,4050,4050,4050,4050,0
|
|
20230725,153000,413451805,4050,4050,4050,4050,502
|
|
20230725,152900,411418705,4050,4050,4050,4050,0
|
|
20230725,152800,411418705,4050,4050,4050,4050,0
|
|
20230725,152700,411418705,4050,4050,4050,4050,0
|
|
20230725,152600,411418705,4050,4050,4050,4050,0
|
|
20230725,152500,411418705,4050,4050,4050,4050,0
|
|
20230725,152400,411418705,4050,4050,4050,4050,0
|
|
20230725,152300,411418705,4050,4050,4050,4050,0
|
|
20230725,152200,411418705,4050,4050,4050,4050,0
|
|
20230725,152100,411418705,4050,4050,4050,4050,0
|
|
20230725,152000,411418705,4050,4050,4050,4050,0
|
|
20230725,151900,411418705,4050,4050,4050,4050,0
|
|
20230725,151800,411418705,4050,4045,4050,4040,900
|
|
20230725,151700,407779415,4050,4050,4050,4050,0
|
|
20230725,151600,407779415,4050,4050,4050,4050,0
|
|
20230725,151500,407779415,4050,4050,4050,4050,0
|
|
20230725,151400,407779415,4050,4050,4050,4050,0
|
|
20230725,151300,407779415,4050,4030,4050,4030,2161
|
|
20230725,151200,399049000,4030,4030,4045,4030,1224
|
|
20230725,151100,394099720,4030,4045,4055,4030,149
|
|
20230725,151000,393498460,4045,4040,4045,4040,800
|
|
20230725,150900,390265780,4040,4035,4040,4035,842
|
|
20230725,150800,386866815,4035,4035,4035,4030,801
|
|
20230725,150700,383637870,4035,4030,4035,4030,1143
|
|
20230725,150600,379029135,4035,4030,4035,4030,273
|
|
20230725,150500,377928660,4045,4045,4045,4045,41
|
|
20230725,150400,377762815,4045,4045,4045,4045,13
|
|
20230725,150300,377710230,4045,4030,4045,4030,79
|
|
20230725,150200,377391410,4045,4045,4045,4045,20
|
|
20230725,150100,377310510,4040,4040,4040,4040,0
|
|
20230725,150000,377310510,4040,4045,4045,4040,17
|
|
20230725,145900,377241765,4045,4045,4045,4045,0
|
|
20230725,145800,377241765,4045,4045,4045,4045,390
|
|
20230725,145700,375664215,4035,4035,4035,4035,0
|
|
20230725,145600,375664215,4035,4035,4035,4035,0
|
|
20230725,145500,375664215,4035,4035,4035,4035,24
|
|
20230725,145400,375567375,4035,4035,4035,4035,0
|
|
20230725,145300,375567375,4035,4035,4035,4035,43
|
|
20230725,145200,375393870,4035,4035,4035,4035,0
|
|
20230725,145100,375393870,4035,4035,4035,4035,948
|
|
20230725,145000,371568690,4020,4020,4020,4020,0
|
|
20230725,144900,371568690,4020,4020,4020,4020,0
|
|
20230725,144800,371568690,4020,4020,4020,4020,0
|
|
20230725,144700,371568690,4020,4020,4020,4020,41
|
|
20230725,144600,371403870,4020,4040,4040,4020,1288
|
|
20230725,144500,366217480,4040,4040,4040,4040,250
|
|
20230725,144400,365207480,4040,4040,4040,4040,300
|
|
20230725,144300,363995480,4040,4040,4040,4040,12
|
|
20230725,144200,363947000,4055,4055,4055,4055,11
|
|
20230725,144100,363902395,4020,4020,4020,4020,0
|
|
20230725,144000,363902395,4020,4045,4045,4020,1000
|
|
20230725,143900,359875005,4060,4060,4060,4060,0
|
|
20230725,143800,359875005,4060,4060,4060,4060,0
|
|
20230725,143700,359875005,4060,4060,4060,4060,0
|
|
20230725,143600,359875005,4060,4060,4060,4060,66
|
|
20230725,143500,359607045,4055,4055,4055,4055,0
|
|
20230725,143400,359607045,4055,4055,4055,4055,0
|
|
20230725,143300,359607045,4055,4025,4055,4025,1268
|
|
20230725,143200,354467085,4020,4020,4020,4020,0
|
|
20230725,143100,354467085,4020,4040,4040,4020,1000
|
|
20230725,143000,350443595,4055,4030,4055,4030,8
|
|
20230725,142900,350411305,4025,4030,4030,4025,1005
|
|
20230725,142800,346365470,4020,4060,4060,4020,2402
|
|
20230725,142700,336690195,4050,4050,4050,4050,0
|
|
20230725,142600,336690195,4050,4050,4060,4050,17
|
|
20230725,142500,336621295,4075,4060,4075,4060,3
|
|
20230725,142400,336609085,4060,4060,4060,4060,120
|
|
20230725,142300,336121885,4060,4060,4060,4060,0
|
|
20230725,142200,336121885,4060,4060,4060,4060,1
|
|
20230725,142100,336117825,4060,4070,4070,4060,21
|
|
20230725,142000,336032485,4070,4070,4070,4070,0
|
|
20230725,141900,336032485,4070,4070,4070,4070,0
|
|
20230725,141800,336032485,4070,4070,4070,4070,7
|
|
20230725,141700,336003995,4075,4055,4075,4055,93
|
|
20230725,141600,335625680,4055,4055,4055,4055,88
|
|
20230725,141500,335268840,4055,4065,4065,4055,239
|
|
20230725,141400,334299295,4065,4065,4065,4065,0
|
|
20230725,141300,334299295,4065,4065,4065,4065,0
|
|
20230725,141200,334299295,4065,4070,4070,4065,2
|
|
20230725,141100,334291160,4070,4070,4070,4070,1
|
|
20230725,141000,334287090,4075,4070,4075,4070,70
|
|
20230725,140900,334001870,4075,4075,4075,4075,0
|
|
20230725,140800,334001870,4075,4070,4075,4070,170
|
|
20230725,140700,333309620,4075,4040,4075,4040,3569
|
|
20230725,140600,318857960,4050,4050,4050,4050,0
|
|
20230725,140500,318857960,4050,4050,4050,4050,0
|
|
20230725,140400,318857960,4050,4050,4050,4050,0
|
|
20230725,140300,318857960,4050,4050,4050,4050,0
|
|
20230725,140200,318857960,4050,4050,4050,4050,0
|
|
20230725,140100,318857960,4050,4050,4050,4050,0
|
|
20230725,140000,318857960,4050,4050,4050,4050,0
|
|
20230725,135900,318857960,4050,4050,4050,4050,0
|
|
20230725,135800,318857960,4050,4050,4050,4050,0
|
|
20230725,135700,318857960,4050,4050,4050,4050,1
|
|
20230725,135600,318853910,4020,4020,4020,4020,0
|
|
20230725,135500,318853910,4020,4035,4050,4020,2021
|
|
20230725,135400,310706730,4050,4050,4050,4050,0
|
|
20230725,135300,310706730,4050,4050,4050,4050,0
|
|
20230725,135200,310706730,4050,4050,4050,4050,100
|
|
20230725,135100,310301730,4035,4035,4035,4035,0
|
|
20230725,135000,310301730,4035,4050,4050,4035,340
|
|
20230725,134900,308926530,4035,4050,4050,4035,118
|
|
20230725,134800,308449370,4050,4050,4050,4050,0
|
|
20230725,134700,308449370,4050,4050,4050,4050,60
|
|
20230725,134600,308206370,4050,4050,4050,4050,5
|
|
20230725,134500,308186120,4050,4050,4050,4050,0
|
|
20230725,134400,308186120,4050,4050,4050,4050,0
|
|
20230725,134300,308186120,4050,4050,4050,4050,0
|
|
20230725,134200,308186120,4050,4050,4050,4050,5
|
|
20230725,134100,308165870,4050,4045,4050,4045,210
|
|
20230725,134000,307315815,4045,4045,4045,4045,86
|
|
20230725,133900,306967945,4045,4040,4045,4040,70
|
|
20230725,133800,306685110,4040,4030,4040,4030,4181
|
|
20230725,133700,289824300,4030,4030,4030,4030,81
|
|
20230725,133600,289497870,4035,4035,4035,4035,5
|
|
20230725,133500,289477695,4035,4035,4035,4035,0
|
|
20230725,133400,289477695,4035,4035,4035,4035,37
|
|
20230725,133300,289328400,4040,4040,4040,4035,301
|
|
20230725,133200,288113360,4045,4045,4045,4045,0
|
|
20230725,133100,288113360,4045,4035,4045,4030,923
|
|
20230725,133000,284391170,4045,4045,4045,4045,50
|
|
20230725,132900,284188920,4045,4045,4045,4045,0
|
|
20230725,132800,284188920,4045,4045,4045,4045,0
|
|
20230725,132700,284188920,4045,4045,4045,4045,0
|
|
20230725,132600,284188920,4045,4035,4045,4035,1154
|
|
20230725,132500,279521740,4035,4035,4035,4035,0
|
|
20230725,132400,279521740,4035,4050,4050,4035,2113
|
|
20230725,132300,270988380,4050,4050,4050,4050,885
|
|
20230725,132200,267404130,4050,4050,4050,4050,17
|
|
20230725,132100,267335280,4050,4060,4060,4050,221
|
|
20230725,132000,266439225,4065,4065,4070,4060,255
|
|
20230725,131900,265402630,4075,4075,4075,4075,0
|
|
20230725,131800,265402630,4075,4075,4075,4075,0
|
|
20230725,131700,265402630,4075,4075,4075,4075,0
|
|
20230725,131600,265402630,4075,4075,4075,4075,0
|
|
20230725,131500,265402630,4075,4075,4075,4075,0
|
|
20230725,131400,265402630,4075,4075,4075,4075,246
|
|
20230725,131300,264400180,4060,4060,4060,4060,0
|
|
20230725,131200,264400180,4060,4060,4060,4060,200
|
|
20230725,131100,263588180,4040,4040,4040,4040,0
|
|
20230725,131000,263588180,4040,4050,4050,4040,420
|
|
20230725,130900,261889395,4080,4050,4080,4050,1049
|
|
20230725,130800,257639475,4075,4075,4075,4075,0
|
|
20230725,130700,257639475,4075,4075,4075,4075,80
|
|
20230725,130600,257313475,4075,4075,4075,4075,2
|
|
20230725,130500,257305325,4080,4080,4080,4080,0
|
|
20230725,130400,257305325,4080,4080,4080,4080,0
|
|
20230725,130300,257305325,4080,4080,4080,4080,0
|
|
20230725,130200,257305325,4080,4055,4080,4055,64
|
|
20230725,130100,257045205,4080,4080,4080,4080,0
|
|
20230725,130000,257045205,4080,4060,4080,4050,981
|
|
20230725,125900,253070195,4060,4060,4060,4060,0
|
|
20230725,125800,253070195,4060,4065,4065,4060,190
|
|
20230725,125700,252297915,4085,4085,4085,4085,0
|
|
20230725,125600,252297915,4085,4085,4085,4085,0
|
|
20230725,125500,252297915,4085,4085,4085,4085,0
|
|
20230725,125400,252297915,4085,4085,4085,4085,0
|
|
20230725,125300,252297915,4085,4075,4085,4075,110
|
|
20230725,125200,251849605,4065,4065,4065,4065,0
|
|
20230725,125100,251849605,4065,4065,4065,4065,0
|
|
20230725,125000,251849605,4065,4065,4065,4065,0
|
|
20230725,124900,251849605,4065,4065,4065,4065,0
|
|
20230725,124800,251849605,4065,4065,4065,4065,21
|
|
20230725,124700,251764240,4065,4065,4065,4065,0
|
|
20230725,124600,251764240,4065,4065,4065,4065,0
|
|
20230725,124500,251764240,4065,4065,4065,4065,0
|
|
20230725,124400,251764240,4065,4065,4065,4065,0
|
|
20230725,124300,251764240,4065,4065,4065,4065,0
|
|
20230725,124200,251764240,4065,4080,4080,4060,887
|
|
20230725,124100,248161480,4080,4080,4080,4080,0
|
|
20230725,124000,248161480,4080,4080,4080,4080,0
|
|
20230725,123900,248161480,4080,4090,4090,4080,80
|
|
20230725,123800,247834680,4080,4080,4080,4080,0
|
|
20230725,123700,247834680,4080,4080,4080,4080,0
|
|
20230725,123600,247834680,4080,4080,4080,4080,61
|
|
20230725,123500,247585800,4085,4085,4085,4085,0
|
|
20230725,123400,247585800,4085,4085,4085,4085,0
|
|
20230725,123300,247585800,4085,4085,4085,4085,0
|
|
20230725,123200,247585800,4085,4085,4085,4085,0
|
|
20230725,123100,247585800,4085,4100,4100,4085,188
|
|
20230725,123000,246816245,4105,4105,4105,4105,0
|
|
20230725,122900,246816245,4105,4105,4105,4105,0
|
|
20230725,122800,246816245,4105,4105,4105,4105,0
|
|
20230725,122700,246816245,4105,4105,4105,4105,0
|
|
20230725,122600,246816245,4105,4105,4105,4105,0
|
|
20230725,122500,246816245,4105,4105,4105,4105,0
|
|
20230725,122400,246816245,4105,4100,4105,4100,11
|
|
20230725,122300,246771140,4100,4100,4100,4100,12
|
|
20230725,122200,246721940,4110,4110,4110,4110,0
|
|
20230725,122100,246721940,4110,4110,4110,4110,0
|
|
20230725,122000,246721940,4110,4110,4115,4110,4
|
|
20230725,121900,246705495,4115,4115,4115,4115,86
|
|
20230725,121800,246351605,4115,4110,4115,4080,101
|
|
20230725,121700,245939430,4115,4115,4115,4080,4
|
|
20230725,121600,245923010,4110,4110,4110,4110,1
|
|
20230725,121500,245918900,4115,4115,4115,4115,0
|
|
20230725,121400,245918900,4115,4115,4115,4115,0
|
|
20230725,121300,245918900,4115,4115,4115,4115,1
|
|
20230725,121200,245914785,4090,4090,4090,4090,0
|
|
20230725,121100,245914785,4090,4090,4090,4090,0
|
|
20230725,121000,245914785,4090,4090,4090,4090,162
|
|
20230725,120900,245252205,4120,4120,4120,4120,0
|
|
20230725,120800,245252205,4120,4120,4120,4120,3
|
|
20230725,120700,245239845,4125,4125,4125,4125,0
|
|
20230725,120600,245239845,4125,4125,4125,4125,0
|
|
20230725,120500,245239845,4125,4090,4125,4090,36
|
|
20230725,120400,245091660,4090,4085,4125,4085,229
|
|
20230725,120300,244154775,4080,4105,4115,4080,3268
|
|
20230725,120200,230728495,4085,4080,4085,4080,1151
|
|
20230725,120100,226031915,4080,4080,4080,4080,100
|
|
20230725,120000,225623915,4080,4080,4080,4080,40
|
|
20230725,115900,225460715,4080,4060,4080,4060,51
|
|
20230725,115800,225253635,4080,4080,4080,4080,1
|
|
20230725,115700,225249555,4060,4060,4060,4060,0
|
|
20230725,115600,225249555,4060,4060,4060,4060,23
|
|
20230725,115500,225156175,4080,4080,4080,4080,0
|
|
20230725,115400,225156175,4080,4080,4080,4080,0
|
|
20230725,115300,225156175,4080,4080,4080,4080,1
|
|
20230725,115200,225152095,4060,4060,4060,4060,2
|
|
20230725,115100,225143975,4060,4060,4060,4060,0
|
|
20230725,115000,225143975,4060,4060,4060,4060,500
|
|
20230725,114900,223113975,4080,4080,4080,4080,0
|
|
20230725,114800,223113975,4080,4080,4080,4080,3
|
|
20230725,114700,223101735,4080,4080,4080,4080,0
|
|
20230725,114600,223101735,4080,4080,4080,4080,0
|
|
20230725,114500,223101735,4080,4065,4080,4065,65
|
|
20230725,114400,222837360,4060,4060,4060,4060,0
|
|
20230725,114300,222837360,4060,4070,4070,4060,3404
|
|
20230725,114200,209007380,4070,4070,4070,4070,0
|
|
20230725,114100,209007380,4070,4075,4075,4070,435
|
|
20230725,114000,207236860,4070,4070,4070,4070,99
|
|
20230725,113900,206833930,4070,4070,4070,4070,300
|
|
20230725,113800,205612930,4075,4075,4075,4075,1
|
|
20230725,113700,205608855,4075,4075,4075,4075,50
|
|
20230725,113600,205405105,4075,4075,4075,4075,0
|
|
20230725,113500,205405105,4075,4075,4075,4075,0
|
|
20230725,113400,205405105,4075,4075,4075,4075,1180
|
|
20230725,113300,200596605,4075,4075,4075,4075,0
|
|
20230725,113200,200596605,4075,4080,4080,4075,188
|
|
20230725,113100,199829665,4080,4080,4080,4080,0
|
|
20230725,113000,199829665,4080,4080,4080,4080,0
|
|
20230725,112900,199829665,4080,4105,4105,4080,201
|
|
20230725,112800,199009560,4075,4100,4100,4075,143
|
|
20230725,112700,198425160,4100,4100,4100,4100,103
|
|
20230725,112600,198002860,4105,4105,4105,4105,0
|
|
20230725,112500,198002860,4105,4105,4105,4105,0
|
|
20230725,112400,198002860,4105,4105,4105,4105,21
|
|
20230725,112300,197916655,4100,4100,4100,4100,0
|
|
20230725,112200,197916655,4100,4100,4100,4100,0
|
|
20230725,112100,197916655,4100,4100,4100,4100,0
|
|
20230725,112000,197916655,4100,4100,4100,4100,0
|
|
20230725,111900,197916655,4100,4100,4100,4100,0
|
|
20230725,111800,197916655,4100,4100,4100,4100,0
|
|
20230725,111700,197916655,4100,4100,4100,4100,0
|
|
20230725,111600,197916655,4100,4100,4100,4100,0
|
|
20230725,111500,197916655,4100,4100,4100,4100,0
|
|
20230725,111400,197916655,4100,4100,4100,4100,0
|
|
20230725,111300,197916655,4100,4100,4100,4100,33
|
|
20230725,111200,197781355,4105,4105,4105,4105,0
|
|
20230725,111100,197781355,4105,4105,4105,4105,36
|
|
20230725,111000,197633575,4105,4105,4105,4105,5
|
|
20230725,110900,197613050,4100,4100,4100,4100,122
|
|
20230725,110800,197112850,4100,4100,4100,4100,0
|
|
20230725,110700,197112850,4100,4100,4100,4100,0
|
|
20230725,110600,197112850,4100,4100,4100,4100,64
|
|
20230725,110500,196850450,4100,4080,4100,4075,1015
|
|
20230725,110400,192710050,4080,4080,4080,4080,0
|
|
20230725,110300,192710050,4080,4085,4085,4080,100
|
|
20230725,110200,192301780,4090,4090,4090,4090,5
|
|
20230725,110100,192281330,4090,4090,4090,4085,170
|
|
20230725,110000,191586530,4090,4090,4090,4090,20
|
|
20230725,105900,191504730,4085,4085,4085,4085,0
|
|
20230725,105800,191504730,4085,4085,4085,4085,278
|
|
20230725,105700,190369100,4110,4110,4110,4110,0
|
|
20230725,105600,190369100,4110,4110,4110,4110,0
|
|
20230725,105500,190369100,4110,4110,4110,4110,1
|
|
20230725,105400,190364990,4065,4100,4100,4065,2014
|
|
20230725,105300,182147285,4115,4115,4115,4115,0
|
|
20230725,105200,182147285,4115,4115,4115,4115,24
|
|
20230725,105100,182048525,4100,4100,4100,4100,0
|
|
20230725,105000,182048525,4100,4105,4105,4100,1132
|
|
20230725,104900,177404235,4105,4105,4105,4105,10
|
|
20230725,104800,177363185,4110,4110,4110,4110,1453
|
|
20230725,104700,171391355,4110,4110,4110,4110,0
|
|
20230725,104600,171391355,4110,4110,4110,4110,21
|
|
20230725,104500,171305045,4125,4125,4125,4125,0
|
|
20230725,104400,171305045,4125,4125,4125,4125,0
|
|
20230725,104300,171305045,4125,4125,4125,4125,0
|
|
20230725,104200,171305045,4125,4125,4125,4125,1
|
|
20230725,104100,171300920,4110,4120,4120,4110,239
|
|
20230725,104000,170317240,4120,4120,4120,4120,15
|
|
20230725,103900,170255440,4125,4125,4125,4125,0
|
|
20230725,103800,170255440,4125,4125,4125,4125,170
|
|
20230725,103700,169554190,4140,4140,4140,4140,0
|
|
20230725,103600,169554190,4140,4140,4140,4140,50
|
|
20230725,103500,169347190,4140,4140,4140,4140,0
|
|
20230725,103400,169347190,4140,4140,4140,4140,0
|
|
20230725,103300,169347190,4140,4140,4140,4140,0
|
|
20230725,103200,169347190,4140,4140,4140,4140,101
|
|
20230725,103100,168929050,4140,4110,4140,4110,130
|
|
20230725,103000,168393850,4110,4115,4115,4110,170
|
|
20230725,102900,167694655,4145,4145,4145,4145,0
|
|
20230725,102800,167694655,4145,4145,4145,4145,0
|
|
20230725,102700,167694655,4145,4145,4145,4145,0
|
|
20230725,102600,167694655,4145,4115,4145,4115,2
|
|
20230725,102500,167686395,4115,4125,4125,4115,267
|
|
20230725,102400,166587105,4150,4150,4150,4150,0
|
|
20230725,102300,166587105,4150,4150,4150,4150,2
|
|
20230725,102200,166578805,4125,4125,4125,4125,0
|
|
20230725,102100,166578805,4125,4125,4125,4125,0
|
|
20230725,102000,166578805,4125,4145,4145,4125,10895
|
|
20230725,101900,121474680,4140,4140,4140,4140,0
|
|
20230725,101800,121474680,4140,4140,4140,4140,700
|
|
20230725,101700,118576680,4145,4145,4145,4145,0
|
|
20230725,101600,118576680,4145,4150,4150,4145,1009
|
|
20230725,101500,114394320,4180,4180,4180,4180,0
|
|
20230725,101400,114394320,4180,4180,4180,4180,0
|
|
20230725,101300,114394320,4180,4180,4180,4180,0
|
|
20230725,101200,114394320,4180,4180,4180,4180,0
|
|
20230725,101100,114394320,4180,4180,4180,4180,0
|
|
20230725,101000,114394320,4180,4180,4180,4180,0
|
|
20230725,100900,114394320,4180,4180,4180,4180,0
|
|
20230725,100800,114394320,4180,4180,4180,4180,0
|
|
20230725,100700,114394320,4180,4180,4180,4180,0
|
|
20230725,100600,114394320,4180,4180,4180,4180,2
|
|
20230725,100500,114385960,4180,4180,4180,4180,0
|
|
20230725,100400,114385960,4180,4180,4180,4180,0
|
|
20230725,100300,114385960,4180,4180,4180,4180,0
|
|
20230725,100200,114385960,4180,4175,4180,4175,20
|
|
20230725,100100,114302410,4140,4165,4165,4140,1553
|
|
20230725,100000,107866490,4165,4165,4165,4165,146
|
|
20230725,095900,107258400,4185,4185,4185,4185,1
|
|
20230725,095800,107254215,4185,4185,4185,4185,0
|
|
20230725,095700,107254215,4185,4185,4185,4185,0
|
|
20230725,095600,107254215,4185,4185,4185,4185,0
|
|
20230725,095500,107254215,4185,4160,4185,4160,820
|
|
20230725,095400,103836925,4165,4155,4165,4155,60
|
|
20230725,095300,103587425,4140,4140,4140,4140,1
|
|
20230725,095200,103583285,4145,4145,4145,4145,0
|
|
20230725,095100,103583285,4145,4145,4145,4145,0
|
|
20230725,095000,103583285,4145,4145,4145,4145,182
|
|
20230725,094900,102828895,4145,4145,4145,4145,180
|
|
20230725,094800,102082795,4145,4145,4145,4145,248
|
|
20230725,094700,101054835,4160,4160,4160,4160,60
|
|
20230725,094600,100805235,4145,4150,4160,4145,1426
|
|
20230725,094500,94885005,4140,4140,4140,4140,105
|
|
20230725,094400,94450305,4140,4140,4140,4140,0
|
|
20230725,094300,94450305,4140,4140,4140,4140,3
|
|
20230725,094200,94437885,4140,4140,4140,4140,0
|
|
20230725,094100,94437885,4140,4140,4140,4140,0
|
|
20230725,094000,94437885,4140,4130,4140,4130,11
|
|
20230725,093900,94392445,4145,4145,4145,4145,0
|
|
20230725,093800,94392445,4145,4145,4145,4145,0
|
|
20230725,093700,94392445,4145,4145,4145,4145,0
|
|
20230725,093600,94392445,4145,4145,4145,4145,240
|
|
20230725,093500,93397645,4160,4150,4160,4150,30
|
|
20230725,093400,93272855,4160,4160,4160,4160,0
|
|
20230725,093300,93272855,4160,4160,4160,4160,0
|
|
20230725,093200,93272855,4160,4160,4160,4160,10
|
|
20230725,093100,93231255,4160,4160,4160,4160,1
|
|
20230725,093000,93227095,4160,4160,4160,4160,10
|
|
20230725,092900,93185495,4160,4160,4160,4160,0
|
|
20230725,092800,93185495,4160,4120,4160,4120,2
|
|
20230725,092700,93177215,4120,4105,4120,4095,2340
|
|
20230725,092600,83589240,4105,4105,4105,4060,3484
|
|
20230725,092500,69404590,4110,4110,4110,4110,20
|
|
20230725,092400,69322390,4110,4110,4110,4110,249
|
|
20230725,092300,68299000,4115,4115,4115,4115,116
|
|
20230725,092200,67821660,4120,4120,4120,4120,51
|
|
20230725,092100,67611540,4130,4130,4130,4130,182
|
|
20230725,092000,66859880,4130,4130,4130,4130,79
|
|
20230725,091900,66533610,4115,4130,4130,4115,2376
|
|
20230725,091800,56748205,4130,4130,4130,4130,4
|
|
20230725,091700,56731685,4125,4125,4125,4125,174
|
|
20230725,091600,56013935,4120,4120,4120,4120,61
|
|
20230725,091500,55762615,4120,4120,4120,4120,1
|
|
20230725,091400,55758495,4115,4115,4115,4115,1199
|
|
20230725,091300,50824610,4120,4120,4120,4120,0
|
|
20230725,091200,50824610,4120,4120,4120,4090,2049
|
|
20230725,091100,42442730,4090,4090,4105,4090,4647
|
|
20230725,091000,23425610,4090,4095,4095,4090,437
|
|
20230725,090900,21636815,4105,4105,4115,4100,447
|
|
20230725,090800,19804045,4120,4130,4140,4115,600
|
|
20230725,090700,17332000,4140,4140,4140,4140,9
|
|
20230725,090600,17294740,4155,4155,4155,4155,41
|
|
20230725,090500,17124385,4155,4155,4155,4155,550
|
|
20230725,090400,14839135,4160,4160,4160,4160,400
|
|
20230725,090300,13175135,4160,4160,4160,4160,79
|
|
20230725,090200,12846495,4140,4140,4140,4140,235
|
|
20230725,090100,11873595,4180,4180,4180,4180,0
|
|
20230725,090000,11873595,4180,4145,4180,4145,2768
|