584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184100,815812285,2195,2195,2195,2195,17545
|
|
20230725,184000,815812285,2195,2195,2195,2195,0
|
|
20230725,183900,815812285,2195,2195,2195,2195,0
|
|
20230725,183800,815812285,2195,2195,2195,2195,0
|
|
20230725,183700,815812285,2195,2195,2195,2195,0
|
|
20230725,183600,815812285,2195,2195,2195,2195,0
|
|
20230725,183500,815812285,2195,2195,2195,2195,0
|
|
20230725,183400,815812285,2195,2195,2195,2195,0
|
|
20230725,183300,815812285,2195,2195,2195,2195,0
|
|
20230725,183200,815812285,2195,2195,2195,2195,0
|
|
20230725,183100,815812285,2195,2195,2195,2195,0
|
|
20230725,183000,815812285,2195,2195,2195,2195,0
|
|
20230725,182900,815812285,2195,2195,2195,2195,0
|
|
20230725,182800,815812285,2195,2195,2195,2195,0
|
|
20230725,182700,815812285,2195,2195,2195,2195,0
|
|
20230725,182600,815812285,2195,2195,2195,2195,0
|
|
20230725,182500,815812285,2195,2195,2195,2195,0
|
|
20230725,182400,815812285,2195,2195,2195,2195,0
|
|
20230725,182300,815812285,2195,2195,2195,2195,0
|
|
20230725,182200,815812285,2195,2195,2195,2195,0
|
|
20230725,182100,815812285,2195,2195,2195,2195,0
|
|
20230725,182000,815812285,2195,2195,2195,2195,0
|
|
20230725,181900,815812285,2195,2195,2195,2195,0
|
|
20230725,181800,815812285,2195,2195,2195,2195,0
|
|
20230725,181700,815812285,2195,2195,2195,2195,0
|
|
20230725,181600,815812285,2195,2195,2195,2195,0
|
|
20230725,181500,815812285,2195,2195,2195,2195,0
|
|
20230725,181400,815812285,2195,2195,2195,2195,0
|
|
20230725,181300,815812285,2195,2195,2195,2195,0
|
|
20230725,181200,815812285,2195,2195,2195,2195,0
|
|
20230725,181100,815812285,2195,2195,2195,2195,17545
|
|
20230725,181000,815812285,2195,2195,2195,2195,0
|
|
20230725,180900,815812285,2195,2195,2195,2195,0
|
|
20230725,180800,815812285,2195,2195,2195,2195,0
|
|
20230725,180700,815812285,2195,2195,2195,2195,0
|
|
20230725,180600,815812285,2195,2195,2195,2195,0
|
|
20230725,180500,815812285,2195,2195,2195,2195,0
|
|
20230725,180400,815812285,2195,2195,2195,2195,0
|
|
20230725,180300,815812285,2195,2195,2195,2195,0
|
|
20230725,180200,815812285,2195,2195,2195,2195,0
|
|
20230725,180100,815812285,2195,2195,2195,2195,0
|
|
20230725,180000,815812285,2195,2195,2195,2195,0
|
|
20230725,175900,815812285,2195,2195,2195,2195,0
|
|
20230725,175800,815812285,2195,2195,2195,2195,0
|
|
20230725,175700,815812285,2195,2195,2195,2195,0
|
|
20230725,175600,815812285,2195,2195,2195,2195,0
|
|
20230725,175500,815812285,2195,2195,2195,2195,0
|
|
20230725,175400,815812285,2195,2195,2195,2195,0
|
|
20230725,175300,815812285,2195,2195,2195,2195,0
|
|
20230725,175200,815812285,2195,2195,2195,2195,0
|
|
20230725,175100,815812285,2195,2195,2195,2195,0
|
|
20230725,175000,815812285,2195,2195,2195,2195,0
|
|
20230725,174900,815812285,2195,2195,2195,2195,0
|
|
20230725,174800,815812285,2195,2195,2195,2195,0
|
|
20230725,174700,815812285,2195,2195,2195,2195,0
|
|
20230725,174600,815812285,2195,2195,2195,2195,0
|
|
20230725,174500,815812285,2195,2195,2195,2195,0
|
|
20230725,174400,815812285,2195,2195,2195,2195,0
|
|
20230725,174300,815812285,2195,2195,2195,2195,0
|
|
20230725,174200,815812285,2195,2195,2195,2195,0
|
|
20230725,174100,815812285,2195,2195,2195,2195,17545
|
|
20230725,174000,815812285,2195,2195,2195,2195,0
|
|
20230725,173900,815812285,2195,2195,2195,2195,0
|
|
20230725,173800,815812285,2195,2195,2195,2195,0
|
|
20230725,173700,815812285,2195,2195,2195,2195,0
|
|
20230725,173600,815812285,2195,2195,2195,2195,0
|
|
20230725,173500,815812285,2195,2195,2195,2195,0
|
|
20230725,173400,815812285,2195,2195,2195,2195,0
|
|
20230725,173300,815812285,2195,2195,2195,2195,0
|
|
20230725,173200,815812285,2195,2195,2195,2195,0
|
|
20230725,173100,815812285,2195,2195,2195,2195,0
|
|
20230725,173000,815812285,2195,2195,2195,2195,0
|
|
20230725,172900,815812285,2195,2195,2195,2195,0
|
|
20230725,172800,815812285,2195,2195,2195,2195,0
|
|
20230725,172700,815812285,2195,2195,2195,2195,0
|
|
20230725,172600,815812285,2195,2195,2195,2195,0
|
|
20230725,172500,815812285,2195,2195,2195,2195,0
|
|
20230725,172400,815812285,2195,2195,2195,2195,0
|
|
20230725,172300,815812285,2195,2195,2195,2195,0
|
|
20230725,172200,815812285,2195,2195,2195,2195,0
|
|
20230725,172100,815812285,2195,2195,2195,2195,0
|
|
20230725,172000,815812285,2195,2195,2195,2195,0
|
|
20230725,171900,815812285,2195,2195,2195,2195,0
|
|
20230725,171800,815812285,2195,2195,2195,2195,0
|
|
20230725,171700,815812285,2195,2195,2195,2195,0
|
|
20230725,171600,815812285,2195,2195,2195,2195,0
|
|
20230725,171500,815812285,2195,2195,2195,2195,0
|
|
20230725,171400,815812285,2195,2195,2195,2195,0
|
|
20230725,171300,815812285,2195,2195,2195,2195,0
|
|
20230725,171200,815812285,2195,2195,2195,2195,0
|
|
20230725,171100,815812285,2195,2195,2195,2195,17545
|
|
20230725,171000,815812285,2195,2195,2195,2195,0
|
|
20230725,170900,815812285,2195,2195,2195,2195,0
|
|
20230725,170800,815812285,2195,2195,2195,2195,0
|
|
20230725,170700,815812285,2195,2195,2195,2195,0
|
|
20230725,170600,815812285,2195,2195,2195,2195,0
|
|
20230725,170500,815812285,2195,2195,2195,2195,0
|
|
20230725,170400,815812285,2195,2195,2195,2195,0
|
|
20230725,170300,815812285,2195,2195,2195,2195,0
|
|
20230725,170200,815812285,2195,2195,2195,2195,0
|
|
20230725,170100,815812285,2195,2195,2195,2195,0
|
|
20230725,170000,815812285,2195,2195,2195,2195,0
|
|
20230725,165900,815812285,2195,2195,2195,2195,0
|
|
20230725,165800,815812285,2195,2195,2195,2195,0
|
|
20230725,165700,815812285,2195,2195,2195,2195,0
|
|
20230725,165600,815812285,2195,2195,2195,2195,0
|
|
20230725,165500,815812285,2195,2195,2195,2195,0
|
|
20230725,165400,815812285,2195,2195,2195,2195,0
|
|
20230725,165300,815812285,2195,2195,2195,2195,0
|
|
20230725,165200,815812285,2195,2195,2195,2195,0
|
|
20230725,165100,815812285,2195,2195,2195,2195,0
|
|
20230725,165000,815812285,2195,2195,2195,2195,0
|
|
20230725,164900,815812285,2195,2195,2195,2195,0
|
|
20230725,164800,815812285,2195,2195,2195,2195,0
|
|
20230725,164700,815812285,2195,2195,2195,2195,0
|
|
20230725,164600,815812285,2195,2195,2195,2195,0
|
|
20230725,164500,815812285,2195,2195,2195,2195,0
|
|
20230725,164400,815812285,2195,2195,2195,2195,0
|
|
20230725,164300,815812285,2195,2195,2195,2195,0
|
|
20230725,164200,815812285,2195,2195,2195,2195,0
|
|
20230725,164100,815812285,2195,2195,2195,2195,17545
|
|
20230725,164000,815812285,2195,2195,2195,2195,0
|
|
20230725,163900,815812285,2195,2195,2195,2195,0
|
|
20230725,163800,815812285,2195,2195,2195,2195,0
|
|
20230725,163700,815812285,2195,2195,2195,2195,0
|
|
20230725,163600,815812285,2195,2195,2195,2195,0
|
|
20230725,163500,815812285,2195,2195,2195,2195,0
|
|
20230725,163400,815812285,2195,2195,2195,2195,0
|
|
20230725,163300,815812285,2195,2195,2195,2195,0
|
|
20230725,163200,815812285,2195,2195,2195,2195,0
|
|
20230725,163100,815812285,2195,2195,2195,2195,0
|
|
20230725,163000,815812285,2195,2195,2195,2195,0
|
|
20230725,162900,815812285,2195,2195,2195,2195,0
|
|
20230725,162800,815812285,2195,2195,2195,2195,0
|
|
20230725,162700,815812285,2195,2195,2195,2195,0
|
|
20230725,162600,815812285,2195,2195,2195,2195,0
|
|
20230725,162500,815812285,2195,2195,2195,2195,0
|
|
20230725,162400,815812285,2195,2195,2195,2195,0
|
|
20230725,162300,815812285,2195,2195,2195,2195,0
|
|
20230725,162200,815812285,2195,2195,2195,2195,0
|
|
20230725,162100,815812285,2195,2195,2195,2195,0
|
|
20230725,162000,815812285,2195,2195,2195,2195,0
|
|
20230725,161900,815812285,2195,2195,2195,2195,0
|
|
20230725,161800,815812285,2195,2195,2195,2195,0
|
|
20230725,161700,815812285,2195,2195,2195,2195,0
|
|
20230725,161600,815812285,2195,2195,2195,2195,0
|
|
20230725,161500,815812285,2195,2195,2195,2195,0
|
|
20230725,161400,815812285,2195,2195,2195,2195,0
|
|
20230725,161300,815812285,2195,2195,2195,2195,0
|
|
20230725,161200,815812285,2195,2195,2195,2195,0
|
|
20230725,161100,815812285,2195,2195,2195,2195,17545
|
|
20230725,161000,815812285,2195,2195,2195,2195,0
|
|
20230725,160900,815812285,2195,2195,2195,2195,0
|
|
20230725,160800,815812285,2195,2195,2195,2195,0
|
|
20230725,160700,815812285,2195,2195,2195,2195,0
|
|
20230725,160600,815812285,2195,2195,2195,2195,0
|
|
20230725,160500,815812285,2195,2195,2195,2195,0
|
|
20230725,160400,815812285,2195,2195,2195,2195,0
|
|
20230725,160300,815812285,2195,2195,2195,2195,0
|
|
20230725,160200,815812285,2195,2195,2195,2195,0
|
|
20230725,160100,815812285,2195,2195,2195,2195,0
|
|
20230725,160000,815812285,2195,2195,2195,2195,0
|
|
20230725,155900,815812285,2195,2195,2195,2195,0
|
|
20230725,155800,815812285,2195,2195,2195,2195,0
|
|
20230725,155700,815812285,2195,2195,2195,2195,0
|
|
20230725,155600,815812285,2195,2195,2195,2195,0
|
|
20230725,155500,815812285,2195,2195,2195,2195,0
|
|
20230725,155400,815812285,2195,2195,2195,2195,0
|
|
20230725,155300,815812285,2195,2195,2195,2195,0
|
|
20230725,155200,815812285,2195,2195,2195,2195,0
|
|
20230725,155100,815812285,2195,2195,2195,2195,0
|
|
20230725,155000,815812285,2195,2195,2195,2195,0
|
|
20230725,154900,815812285,2195,2195,2195,2195,0
|
|
20230725,154800,815812285,2195,2195,2195,2195,0
|
|
20230725,154700,815812285,2195,2195,2195,2195,0
|
|
20230725,154600,815812285,2195,2195,2195,2195,0
|
|
20230725,154500,815812285,2195,2195,2195,2195,0
|
|
20230725,154400,815812285,2195,2195,2195,2195,0
|
|
20230725,154300,815812285,2195,2195,2195,2195,0
|
|
20230725,154200,815812285,2195,2195,2195,2195,0
|
|
20230725,154100,815812285,2195,2195,2195,2195,17545
|
|
20230725,154000,815812285,2195,2195,2195,2195,0
|
|
20230725,153900,815812285,2195,2195,2195,2195,0
|
|
20230725,153800,815812285,2195,2195,2195,2195,0
|
|
20230725,153700,815812285,2195,2195,2195,2195,0
|
|
20230725,153600,815812285,2195,2195,2195,2195,0
|
|
20230725,153500,815812285,2195,2195,2195,2195,0
|
|
20230725,153400,815812285,2195,2195,2195,2195,0
|
|
20230725,153300,815812285,2195,2195,2195,2195,0
|
|
20230725,153200,815812285,2195,2195,2195,2195,0
|
|
20230725,153100,815812285,2195,2195,2195,2195,0
|
|
20230725,153000,815812285,2195,2195,2195,2195,17545
|
|
20230725,152900,777301010,2200,2200,2200,2200,0
|
|
20230725,152800,777301010,2200,2200,2200,2200,0
|
|
20230725,152700,777301010,2200,2200,2200,2200,0
|
|
20230725,152600,777301010,2200,2200,2200,2200,0
|
|
20230725,152500,777301010,2200,2200,2200,2200,0
|
|
20230725,152400,777301010,2200,2200,2200,2200,0
|
|
20230725,152300,777301010,2200,2200,2200,2200,0
|
|
20230725,152200,777301010,2200,2200,2200,2200,0
|
|
20230725,152100,777301010,2200,2200,2200,2200,0
|
|
20230725,152000,777301010,2200,2200,2200,2200,0
|
|
20230725,151900,777301010,2200,2200,2200,2195,622
|
|
20230725,151800,775932720,2195,2195,2195,2195,0
|
|
20230725,151700,775932720,2195,2195,2195,2195,900
|
|
20230725,151600,773957220,2195,2195,2195,2195,205
|
|
20230725,151500,773507245,2195,2195,2195,2195,1000
|
|
20230725,151400,771312245,2200,2200,2200,2200,8
|
|
20230725,151300,771294645,2195,2200,2200,2195,771
|
|
20230725,151200,769602250,2200,2200,2200,2200,100
|
|
20230725,151100,769382250,2195,2195,2195,2195,0
|
|
20230725,151000,769382250,2195,2200,2200,2195,1125
|
|
20230725,150900,766907750,2200,2200,2200,2200,399
|
|
20230725,150800,766029950,2195,2195,2195,2195,2
|
|
20230725,150700,766025560,2195,2195,2195,2195,0
|
|
20230725,150600,766025560,2195,2200,2200,2195,1010
|
|
20230725,150500,763808600,2195,2200,2200,2195,1880
|
|
20230725,150400,759681945,2195,2195,2195,2195,0
|
|
20230725,150300,759681945,2195,2195,2195,2195,27
|
|
20230725,150200,759622680,2195,2195,2195,2195,0
|
|
20230725,150100,759622680,2195,2195,2195,2195,232
|
|
20230725,150000,759113440,2195,2205,2205,2195,598
|
|
20230725,145900,757799680,2205,2205,2205,2205,454
|
|
20230725,145800,756798610,2200,2200,2200,2200,5
|
|
20230725,145700,756787610,2205,2195,2205,2195,778
|
|
20230725,145600,755079880,2195,2195,2195,2195,0
|
|
20230725,145500,755079880,2195,2200,2200,2195,402
|
|
20230725,145400,754195490,2195,2195,2195,2195,100
|
|
20230725,145300,753975990,2195,2200,2200,2195,1629
|
|
20230725,145200,750400330,2200,2200,2200,2200,20
|
|
20230725,145100,750356330,2200,2200,2200,2200,0
|
|
20230725,145000,750356330,2200,2195,2200,2195,147
|
|
20230725,144900,750033030,2195,2195,2195,2195,1861
|
|
20230725,144800,745948135,2195,2195,2195,2195,11772
|
|
20230725,144700,720108595,2200,2200,2200,2200,463
|
|
20230725,144600,719089995,2195,2195,2195,2195,0
|
|
20230725,144500,719089995,2195,2200,2200,2195,181
|
|
20230725,144400,718692600,2200,2200,2200,2200,603
|
|
20230725,144300,717366000,2200,2200,2200,2200,0
|
|
20230725,144200,717366000,2200,2200,2200,2200,1
|
|
20230725,144100,717363800,2200,2195,2200,2195,2025
|
|
20230725,144000,712916600,2195,2195,2195,2195,100
|
|
20230725,143900,712697100,2195,2200,2200,2195,1105
|
|
20230725,143800,710271525,2200,2200,2200,2200,45
|
|
20230725,143700,710172525,2200,2200,2200,2200,0
|
|
20230725,143600,710172525,2200,2200,2200,2200,426
|
|
20230725,143500,709235325,2200,2195,2200,2195,3576
|
|
20230725,143400,701383125,2195,2195,2195,2195,0
|
|
20230725,143300,701383125,2195,2195,2195,2195,1
|
|
20230725,143200,701380930,2200,2195,2200,2195,56
|
|
20230725,143100,701257735,2195,2195,2195,2195,65
|
|
20230725,143000,701115060,2195,2195,2195,2195,1000
|
|
20230725,142900,698920060,2195,2195,2195,2195,0
|
|
20230725,142800,698920060,2195,2195,2195,2195,60
|
|
20230725,142700,698788360,2195,2195,2195,2195,195
|
|
20230725,142600,698360335,2195,2195,2195,2195,0
|
|
20230725,142500,698360335,2195,2200,2200,2195,246
|
|
20230725,142400,697820265,2200,2200,2200,2200,0
|
|
20230725,142300,697820265,2200,2200,2200,2200,0
|
|
20230725,142200,697820265,2200,2200,2200,2200,500
|
|
20230725,142100,696720265,2200,2200,2200,2200,1040
|
|
20230725,142000,694432265,2200,2200,2200,2200,0
|
|
20230725,141900,694432265,2200,2200,2200,2200,104
|
|
20230725,141800,694203465,2205,2205,2205,2205,0
|
|
20230725,141700,694203465,2205,2205,2205,2205,0
|
|
20230725,141600,694203465,2205,2205,2205,2205,100
|
|
20230725,141500,693982965,2195,2195,2195,2195,0
|
|
20230725,141400,693982965,2195,2200,2200,2195,15011
|
|
20230725,141300,661033765,2200,2200,2200,2200,50
|
|
20230725,141200,660923765,2200,2200,2200,2200,20456
|
|
20230725,141100,615920565,2205,2205,2205,2205,0
|
|
20230725,141000,615920565,2205,2205,2205,2205,500
|
|
20230725,140900,614818065,2200,2200,2200,2200,0
|
|
20230725,140800,614818065,2200,2200,2200,2200,0
|
|
20230725,140700,614818065,2200,2200,2200,2200,0
|
|
20230725,140600,614818065,2200,2200,2200,2200,4
|
|
20230725,140500,614809265,2200,2205,2205,2200,751
|
|
20230725,140400,613157060,2205,2205,2205,2205,0
|
|
20230725,140300,613157060,2205,2205,2205,2205,2
|
|
20230725,140200,613152650,2205,2205,2205,2205,0
|
|
20230725,140100,613152650,2205,2205,2205,2205,1000
|
|
20230725,140000,610947650,2205,2205,2205,2205,3140
|
|
20230725,135900,604023950,2200,2200,2200,2200,1500
|
|
20230725,135800,600723950,2200,2200,2200,2200,0
|
|
20230725,135700,600723950,2200,2205,2205,2200,259
|
|
20230725,135600,600152905,2205,2205,2205,2205,0
|
|
20230725,135500,600152905,2205,2205,2205,2205,0
|
|
20230725,135400,600152905,2205,2205,2205,2205,10
|
|
20230725,135300,600130855,2205,2205,2205,2200,8
|
|
20230725,135200,600113235,2200,2205,2205,2200,415
|
|
20230725,135100,599199235,2205,2205,2205,2205,4405
|
|
20230725,135000,589486210,2205,2205,2205,2205,0
|
|
20230725,134900,589486210,2205,2205,2205,2205,0
|
|
20230725,134800,589486210,2205,2205,2205,2205,0
|
|
20230725,134700,589486210,2205,2205,2205,2205,0
|
|
20230725,134600,589486210,2205,2205,2205,2205,200
|
|
20230725,134500,589045210,2205,2205,2205,2205,0
|
|
20230725,134400,589045210,2205,2205,2205,2205,0
|
|
20230725,134300,589045210,2205,2205,2205,2205,0
|
|
20230725,134200,589045210,2205,2205,2205,2205,0
|
|
20230725,134100,589045210,2205,2205,2205,2205,0
|
|
20230725,134000,589045210,2205,2210,2210,2205,3028
|
|
20230725,133900,582354470,2210,2210,2210,2210,1059
|
|
20230725,133800,580014080,2205,2215,2215,2205,380
|
|
20230725,133700,579174380,2205,2205,2205,2205,0
|
|
20230725,133600,579174380,2205,2205,2205,2205,71
|
|
20230725,133500,579017825,2210,2210,2210,2210,5
|
|
20230725,133400,579006775,2210,2210,2210,2210,113
|
|
20230725,133300,578757045,2210,2210,2210,2210,46
|
|
20230725,133200,578655385,2210,2205,2210,2205,261
|
|
20230725,133100,578079875,2210,2210,2210,2210,0
|
|
20230725,133000,578079875,2210,2210,2210,2210,0
|
|
20230725,132900,578079875,2210,2205,2210,2205,21
|
|
20230725,132800,578033515,2205,2205,2205,2205,0
|
|
20230725,132700,578033515,2205,2205,2205,2205,0
|
|
20230725,132600,578033515,2205,2205,2205,2205,1
|
|
20230725,132500,578031310,2205,2205,2205,2205,0
|
|
20230725,132400,578031310,2205,2205,2205,2205,10
|
|
20230725,132300,578009260,2205,2205,2205,2205,0
|
|
20230725,132200,578009260,2205,2205,2205,2205,0
|
|
20230725,132100,578009260,2205,2205,2205,2205,226
|
|
20230725,132000,577510930,2205,2210,2210,2205,1812
|
|
20230725,131900,573506910,2205,2205,2205,2205,110
|
|
20230725,131800,573264360,2205,2205,2205,2205,0
|
|
20230725,131700,573264360,2205,2205,2205,2205,4631
|
|
20230725,131600,563053005,2205,2205,2205,2205,0
|
|
20230725,131500,563053005,2205,2205,2205,2205,2
|
|
20230725,131400,563048595,2210,2210,2210,2210,0
|
|
20230725,131300,563048595,2210,2210,2210,2210,0
|
|
20230725,131200,563048595,2210,2210,2210,2210,4541
|
|
20230725,131100,553012985,2215,2215,2215,2215,28
|
|
20230725,131000,552950965,2215,2215,2215,2215,0
|
|
20230725,130900,552950965,2215,2210,2215,2210,3
|
|
20230725,130800,552944325,2215,2215,2215,2215,0
|
|
20230725,130700,552944325,2215,2215,2215,2215,1463
|
|
20230725,130600,549703780,2215,2215,2215,2215,2200
|
|
20230725,130500,544830780,2220,2220,2220,2220,0
|
|
20230725,130400,544830780,2220,2220,2220,2220,0
|
|
20230725,130300,544830780,2220,2215,2220,2215,32
|
|
20230725,130200,544759890,2215,2215,2215,2215,0
|
|
20230725,130100,544759890,2215,2215,2215,2215,400
|
|
20230725,130000,543873890,2215,2215,2215,2215,0
|
|
20230725,125900,543873890,2215,2215,2215,2215,0
|
|
20230725,125800,543873890,2215,2215,2215,2215,0
|
|
20230725,125700,543873890,2215,2215,2215,2215,0
|
|
20230725,125600,543873890,2215,2215,2215,2215,1
|
|
20230725,125500,543871675,2215,2215,2215,2215,0
|
|
20230725,125400,543871675,2215,2215,2215,2215,240
|
|
20230725,125300,543340075,2215,2215,2215,2215,500
|
|
20230725,125200,542232575,2215,2215,2215,2215,1701
|
|
20230725,125100,538464860,2220,2220,2220,2220,1
|
|
20230725,125000,538462640,2210,2210,2210,2210,27
|
|
20230725,124900,538402970,2210,2210,2210,2210,0
|
|
20230725,124800,538402970,2210,2210,2210,2210,0
|
|
20230725,124700,538402970,2210,2210,2210,2210,0
|
|
20230725,124600,538402970,2210,2215,2215,2210,1400
|
|
20230725,124500,535304730,2215,2215,2215,2215,4
|
|
20230725,124400,535295870,2215,2215,2215,2215,5
|
|
20230725,124300,535284795,2215,2215,2215,2215,0
|
|
20230725,124200,535284795,2215,2215,2215,2215,1145
|
|
20230725,124100,532748620,2215,2215,2215,2215,200
|
|
20230725,124000,532305620,2215,2215,2215,2215,80
|
|
20230725,123900,532128420,2215,2215,2215,2215,0
|
|
20230725,123800,532128420,2215,2215,2215,2215,707
|
|
20230725,123700,530562415,2215,2215,2215,2215,30
|
|
20230725,123600,530495965,2215,2220,2220,2215,42
|
|
20230725,123500,530402920,2220,2220,2220,2220,0
|
|
20230725,123400,530402920,2220,2220,2220,2220,19
|
|
20230725,123300,530360740,2220,2220,2220,2220,0
|
|
20230725,123200,530360740,2220,2220,2220,2220,0
|
|
20230725,123100,530360740,2220,2220,2220,2220,30
|
|
20230725,123000,530294140,2220,2220,2220,2220,1000
|
|
20230725,122900,528074140,2220,2220,2220,2220,100
|
|
20230725,122800,527852140,2220,2220,2220,2220,2
|
|
20230725,122700,527847700,2220,2220,2220,2220,106
|
|
20230725,122600,527612380,2225,2220,2225,2220,443
|
|
20230725,122500,526628010,2220,2215,2220,2215,6828
|
|
20230725,122400,511478990,2215,2215,2215,2215,505
|
|
20230725,122300,510360415,2215,2215,2215,2215,23
|
|
20230725,122200,510309470,2215,2215,2215,2215,0
|
|
20230725,122100,510309470,2215,2215,2215,2215,33
|
|
20230725,122000,510236375,2215,2215,2215,2215,0
|
|
20230725,121900,510236375,2215,2215,2215,2215,0
|
|
20230725,121800,510236375,2215,2210,2215,2210,1033
|
|
20230725,121700,507953425,2210,2210,2210,2210,307
|
|
20230725,121600,507274955,2210,2210,2210,2210,38
|
|
20230725,121500,507190975,2210,2205,2210,2205,38
|
|
20230725,121400,507107120,2205,2205,2205,2205,0
|
|
20230725,121300,507107120,2205,2210,2210,2205,1030
|
|
20230725,121200,504833075,2205,2205,2205,2205,0
|
|
20230725,121100,504833075,2205,2205,2205,2205,0
|
|
20230725,121000,504833075,2205,2205,2205,2205,0
|
|
20230725,120900,504833075,2205,2205,2205,2205,0
|
|
20230725,120800,504833075,2205,2205,2205,2205,549
|
|
20230725,120700,503622530,2205,2205,2205,2205,1
|
|
20230725,120600,503620325,2205,2205,2205,2205,2066
|
|
20230725,120500,499064795,2205,2205,2205,2205,0
|
|
20230725,120400,499064795,2205,2205,2205,2205,303
|
|
20230725,120300,498396680,2205,2205,2205,2205,100
|
|
20230725,120200,498176180,2205,2205,2205,2205,40
|
|
20230725,120100,498087980,2205,2210,2210,2205,427
|
|
20230725,120000,497144445,2210,2210,2210,2210,1
|
|
20230725,115900,497142235,2210,2210,2210,2210,0
|
|
20230725,115800,497142235,2210,2210,2210,2210,0
|
|
20230725,115700,497142235,2210,2210,2210,2210,121
|
|
20230725,115600,496874825,2210,2210,2210,2210,1
|
|
20230725,115500,496872615,2210,2205,2210,2205,1004
|
|
20230725,115400,494653790,2210,2210,2210,2210,2267
|
|
20230725,115300,489643720,2205,2205,2205,2205,0
|
|
20230725,115200,489643720,2205,2205,2205,2205,143
|
|
20230725,115100,489328405,2200,2205,2205,2200,87
|
|
20230725,115000,489136720,2200,2200,2200,2200,0
|
|
20230725,114900,489136720,2200,2200,2200,2200,0
|
|
20230725,114800,489136720,2200,2210,2210,2200,9151
|
|
20230725,114700,469001395,2205,2205,2205,2205,990
|
|
20230725,114600,466818445,2205,2205,2205,2205,0
|
|
20230725,114500,466818445,2205,2205,2205,2205,32
|
|
20230725,114400,466747885,2210,2210,2210,2210,2
|
|
20230725,114300,466743465,2210,2210,2210,2210,0
|
|
20230725,114200,466743465,2210,2210,2210,2210,0
|
|
20230725,114100,466743465,2210,2210,2210,2210,0
|
|
20230725,114000,466743465,2210,2210,2210,2210,5
|
|
20230725,113900,466732415,2210,2210,2210,2210,0
|
|
20230725,113800,466732415,2210,2210,2210,2210,0
|
|
20230725,113700,466732415,2210,2210,2210,2210,0
|
|
20230725,113600,466732415,2210,2210,2210,2210,1
|
|
20230725,113500,466730205,2210,2210,2210,2210,0
|
|
20230725,113400,466730205,2210,2210,2210,2210,0
|
|
20230725,113300,466730205,2210,2210,2210,2210,78
|
|
20230725,113200,466557825,2210,2210,2210,2210,95
|
|
20230725,113100,466347875,2210,2210,2210,2210,1
|
|
20230725,113000,466345665,2210,2210,2210,2210,0
|
|
20230725,112900,466345665,2210,2210,2210,2200,5
|
|
20230725,112800,466334625,2210,2205,2210,2205,3
|
|
20230725,112700,466328000,2205,2205,2205,2205,0
|
|
20230725,112600,466328000,2205,2210,2210,2205,5050
|
|
20230725,112500,455191835,2205,2205,2205,2205,1737
|
|
20230725,112400,451361750,2210,2210,2215,2210,303
|
|
20230725,112300,450691115,2210,2210,2210,2210,0
|
|
20230725,112200,450691115,2210,2210,2210,2210,308
|
|
20230725,112100,450010435,2210,2210,2210,2210,112
|
|
20230725,112000,449762915,2215,2215,2215,2215,25
|
|
20230725,111900,449707540,2215,2215,2215,2210,4550
|
|
20230725,111800,439637565,2215,2215,2215,2215,300
|
|
20230725,111700,438973065,2215,2210,2215,2210,2010
|
|
20230725,111600,434529685,2210,2210,2210,2205,7917
|
|
20230725,111500,417071695,2205,2200,2205,2200,2515
|
|
20230725,111400,411533475,2205,2205,2205,2205,100
|
|
20230725,111300,411312975,2200,2200,2200,2200,367
|
|
20230725,111200,410505575,2205,2205,2205,2205,1
|
|
20230725,111100,410503370,2205,2200,2205,2200,1096
|
|
20230725,111000,408087620,2195,2195,2195,2195,0
|
|
20230725,110900,408087620,2195,2195,2195,2195,4
|
|
20230725,110800,408078840,2200,2200,2200,2200,1
|
|
20230725,110700,408076640,2195,2195,2195,2195,151
|
|
20230725,110600,407745195,2200,2200,2200,2200,250
|
|
20230725,110500,407195195,2195,2195,2195,2195,66
|
|
20230725,110400,407050325,2200,2200,2200,2200,11
|
|
20230725,110300,407026125,2195,2195,2195,2195,168
|
|
20230725,110200,406657365,2190,2190,2195,2190,31455
|
|
20230725,110100,337663915,2190,2190,2190,2190,0
|
|
20230725,110000,337663915,2190,2195,2195,2190,535
|
|
20230725,105900,336489750,2190,2195,2195,2190,384
|
|
20230725,105800,335648755,2190,2190,2190,2190,0
|
|
20230725,105700,335648755,2190,2195,2195,2190,2359
|
|
20230725,105600,330476095,2200,2200,2200,2200,31
|
|
20230725,105500,330407895,2195,2200,2200,2195,978
|
|
20230725,105400,328259825,2195,2195,2195,2195,324
|
|
20230725,105300,327548645,2195,2200,2200,2195,2915
|
|
20230725,105200,321143720,2200,2195,2200,2190,1053
|
|
20230725,105100,318835210,2195,2195,2195,2190,2424
|
|
20230725,105000,313514535,2195,2195,2195,2195,0
|
|
20230725,104900,313514535,2195,2195,2195,2195,150
|
|
20230725,104800,313185285,2200,2200,2200,2200,1
|
|
20230725,104700,313183085,2195,2195,2195,2195,10
|
|
20230725,104600,313161135,2195,2200,2200,2195,120
|
|
20230725,104500,312897635,2200,2200,2200,2200,0
|
|
20230725,104400,312897635,2200,2200,2200,2200,1
|
|
20230725,104300,312895435,2195,2195,2195,2195,101
|
|
20230725,104200,312673740,2195,2195,2195,2195,3798
|
|
20230725,104100,304337130,2200,2200,2200,2200,0
|
|
20230725,104000,304337130,2200,2200,2200,2195,152
|
|
20230725,103900,304002980,2195,2195,2195,2195,0
|
|
20230725,103800,304002980,2195,2200,2200,2195,740
|
|
20230725,103700,302378205,2200,2200,2200,2200,685
|
|
20230725,103600,300871205,2200,2200,2200,2195,678
|
|
20230725,103500,299379630,2195,2195,2195,2195,3001
|
|
20230725,103400,292792435,2200,2200,2200,2200,465
|
|
20230725,103300,291769435,2195,2195,2195,2195,525
|
|
20230725,103200,290617060,2195,2190,2195,2190,430
|
|
20230725,103100,289673215,2195,2195,2195,2190,1202
|
|
20230725,103000,287034830,2195,2195,2195,2195,5
|
|
20230725,102900,287023855,2195,2195,2195,2195,50
|
|
20230725,102800,286914105,2195,2190,2195,2190,203
|
|
20230725,102700,286469520,2190,2195,2195,2190,5876
|
|
20230725,102600,273594825,2200,2200,2200,2200,5
|
|
20230725,102500,273583825,2200,2200,2200,2200,210
|
|
20230725,102400,273121825,2200,2200,2200,2200,3
|
|
20230725,102300,273115225,2200,2200,2200,2195,1208
|
|
20230725,102200,270458625,2200,2200,2200,2200,11
|
|
20230725,102100,270434425,2200,2200,2200,2190,1706
|
|
20230725,102000,266698075,2195,2200,2200,2195,1875
|
|
20230725,101900,262581945,2200,2205,2205,2200,9903
|
|
20230725,101800,240795340,2205,2205,2205,2205,2
|
|
20230725,101700,240790930,2205,2205,2205,2205,633
|
|
20230725,101600,239395165,2205,2205,2205,2205,6
|
|
20230725,101500,239381935,2200,2200,2200,2200,870
|
|
20230725,101400,237467935,2205,2210,2210,2200,12968
|
|
20230725,101300,208879490,2205,2205,2205,2205,0
|
|
20230725,101200,208879490,2205,2210,2210,2205,1899
|
|
20230725,101100,204692175,2210,2210,2210,2210,3
|
|
20230725,101000,204685545,2210,2210,2210,2210,0
|
|
20230725,100900,204685545,2210,2210,2210,2210,541
|
|
20230725,100800,203489935,2210,2210,2210,2210,131
|
|
20230725,100700,203200425,2205,2205,2205,2205,11
|
|
20230725,100600,203176170,2205,2205,2205,2205,6400
|
|
20230725,100500,189064170,2210,2210,2210,2210,10
|
|
20230725,100400,189042070,2210,2210,2210,2205,213
|
|
20230725,100300,188572390,2210,2210,2210,2205,793
|
|
20230725,100200,186820360,2210,2210,2210,2210,950
|
|
20230725,100100,184720860,2210,2210,2210,2210,6
|
|
20230725,100000,184707600,2210,2215,2215,2210,68
|
|
20230725,095900,184557315,2210,2210,2210,2210,24
|
|
20230725,095800,184504275,2210,2210,2210,2205,1315
|
|
20230725,095700,181603125,2210,2210,2210,2205,2248
|
|
20230725,095600,176635375,2210,2210,2210,2210,11
|
|
20230725,095500,176611065,2210,2210,2210,2210,642
|
|
20230725,095400,175192245,2210,2210,2210,2210,100
|
|
20230725,095300,174971245,2210,2210,2210,2210,0
|
|
20230725,095200,174971245,2210,2210,2210,2210,1
|
|
20230725,095100,174969035,2210,2215,2215,2210,4370
|
|
20230725,095000,165311285,2215,2215,2215,2215,5
|
|
20230725,094900,165300210,2215,2220,2220,2215,522
|
|
20230725,094800,164141420,2210,2220,2220,2210,103
|
|
20230725,094700,163913540,2220,2220,2220,2220,2
|
|
20230725,094600,163909100,2220,2220,2220,2220,0
|
|
20230725,094500,163909100,2220,2220,2220,2220,30
|
|
20230725,094400,163842500,2220,2220,2220,2215,36
|
|
20230725,094300,163762705,2215,2215,2215,2215,0
|
|
20230725,094200,163762705,2215,2215,2215,2215,1
|
|
20230725,094100,163760490,2215,2215,2215,2215,828
|
|
20230725,094000,161926470,2215,2220,2220,2215,3
|
|
20230725,093900,161919815,2220,2220,2220,2220,100
|
|
20230725,093800,161697815,2220,2220,2220,2220,1
|
|
20230725,093700,161695595,2220,2220,2220,2220,1
|
|
20230725,093600,161693375,2220,2225,2225,2220,13
|
|
20230725,093500,161664455,2225,2225,2225,2225,1
|
|
20230725,093400,161662230,2225,2225,2225,2215,25
|
|
20230725,093300,161606625,2225,2225,2225,2225,14
|
|
20230725,093200,161575475,2225,2220,2225,2215,995
|
|
20230725,093100,159366015,2220,2215,2220,2215,386
|
|
20230725,093000,158511005,2215,2215,2215,2215,2
|
|
20230725,092900,158506575,2215,2215,2215,2215,116
|
|
20230725,092800,158249635,2210,2210,2210,2210,2000
|
|
20230725,092700,153829635,2210,2210,2210,2210,5
|
|
20230725,092600,153818585,2205,2205,2205,2205,0
|
|
20230725,092500,153818585,2205,2210,2210,2205,3700
|
|
20230725,092400,145649555,2215,2215,2215,2215,1
|
|
20230725,092300,145647340,2210,2210,2210,2210,3419
|
|
20230725,092200,138091350,2215,2215,2215,2215,13
|
|
20230725,092100,138062555,2215,2215,2215,2215,2
|
|
20230725,092000,138058125,2215,2215,2215,2215,1
|
|
20230725,091900,138055910,2215,2220,2220,2215,1420
|
|
20230725,091800,134910560,2220,2220,2220,2220,607
|
|
20230725,091700,133563020,2220,2220,2220,2220,79
|
|
20230725,091600,133387640,2220,2220,2220,2220,364
|
|
20230725,091500,132579560,2215,2215,2215,2215,348
|
|
20230725,091400,131808740,2215,2220,2220,2215,2010
|
|
20230725,091300,127346590,2220,2220,2220,2220,302
|
|
20230725,091200,126676150,2210,2210,2210,2210,135
|
|
20230725,091100,126377800,2220,2205,2220,2205,366
|
|
20230725,091000,125569095,2210,2210,2210,2210,754
|
|
20230725,090900,123902755,2205,2210,2220,2205,9406
|
|
20230725,090800,103153730,2205,2210,2210,2205,1101
|
|
20230725,090700,100723750,2210,2210,2210,2210,1107
|
|
20230725,090600,98277280,2205,2205,2205,2205,0
|
|
20230725,090500,98277280,2205,2215,2225,2205,5897
|
|
20230725,090400,85238055,2220,2220,2225,2220,946
|
|
20230725,090300,83137925,2220,2230,2230,2220,4551
|
|
20230725,090200,73012060,2230,2230,2240,2230,1761
|
|
20230725,090100,69080420,2235,2240,2240,2235,234
|
|
20230725,090000,68557280,2250,2250,2250,2230,30476
|