660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195700,839468895,3485,3485,3485,3485,4802
|
|
20230725,195600,839468895,3485,3485,3485,3485,0
|
|
20230725,195500,839468895,3485,3485,3485,3485,0
|
|
20230725,195400,839468895,3485,3485,3485,3485,0
|
|
20230725,195300,839468895,3485,3485,3485,3485,0
|
|
20230725,195200,839468895,3485,3485,3485,3485,0
|
|
20230725,195100,839468895,3485,3485,3485,3485,0
|
|
20230725,195000,839468895,3485,3485,3485,3485,0
|
|
20230725,194900,839468895,3485,3485,3485,3485,0
|
|
20230725,194800,839468895,3485,3485,3485,3485,0
|
|
20230725,194700,839468895,3485,3485,3485,3485,0
|
|
20230725,194600,839468895,3485,3485,3485,3485,0
|
|
20230725,194500,839468895,3485,3485,3485,3485,0
|
|
20230725,194400,839468895,3485,3485,3485,3485,0
|
|
20230725,194300,839468895,3485,3485,3485,3485,0
|
|
20230725,194200,839468895,3485,3485,3485,3485,0
|
|
20230725,194100,839468895,3485,3485,3485,3485,0
|
|
20230725,194000,839468895,3485,3485,3485,3485,0
|
|
20230725,193900,839468895,3485,3485,3485,3485,0
|
|
20230725,193800,839468895,3485,3485,3485,3485,0
|
|
20230725,193700,839468895,3485,3485,3485,3485,0
|
|
20230725,193600,839468895,3485,3485,3485,3485,0
|
|
20230725,193500,839468895,3485,3485,3485,3485,0
|
|
20230725,193400,839468895,3485,3485,3485,3485,0
|
|
20230725,193300,839468895,3485,3485,3485,3485,0
|
|
20230725,193200,839468895,3485,3485,3485,3485,0
|
|
20230725,193100,839468895,3485,3485,3485,3485,0
|
|
20230725,193000,839468895,3485,3485,3485,3485,0
|
|
20230725,192900,839468895,3485,3485,3485,3485,0
|
|
20230725,192800,839468895,3485,3485,3485,3485,0
|
|
20230725,192700,839468895,3485,3485,3485,3485,4802
|
|
20230725,192600,839468895,3485,3485,3485,3485,0
|
|
20230725,192500,839468895,3485,3485,3485,3485,0
|
|
20230725,192400,839468895,3485,3485,3485,3485,0
|
|
20230725,192300,839468895,3485,3485,3485,3485,0
|
|
20230725,192200,839468895,3485,3485,3485,3485,0
|
|
20230725,192100,839468895,3485,3485,3485,3485,0
|
|
20230725,192000,839468895,3485,3485,3485,3485,0
|
|
20230725,191900,839468895,3485,3485,3485,3485,0
|
|
20230725,191800,839468895,3485,3485,3485,3485,0
|
|
20230725,191700,839468895,3485,3485,3485,3485,0
|
|
20230725,191600,839468895,3485,3485,3485,3485,0
|
|
20230725,191500,839468895,3485,3485,3485,3485,0
|
|
20230725,191400,839468895,3485,3485,3485,3485,0
|
|
20230725,191300,839468895,3485,3485,3485,3485,0
|
|
20230725,191200,839468895,3485,3485,3485,3485,0
|
|
20230725,191100,839468895,3485,3485,3485,3485,0
|
|
20230725,191000,839468895,3485,3485,3485,3485,0
|
|
20230725,190900,839468895,3485,3485,3485,3485,0
|
|
20230725,190800,839468895,3485,3485,3485,3485,0
|
|
20230725,190700,839468895,3485,3485,3485,3485,0
|
|
20230725,190600,839468895,3485,3485,3485,3485,0
|
|
20230725,190500,839468895,3485,3485,3485,3485,0
|
|
20230725,190400,839468895,3485,3485,3485,3485,0
|
|
20230725,190300,839468895,3485,3485,3485,3485,0
|
|
20230725,190200,839468895,3485,3485,3485,3485,0
|
|
20230725,190100,839468895,3485,3485,3485,3485,0
|
|
20230725,190000,839468895,3485,3485,3485,3485,0
|
|
20230725,185900,839468895,3485,3485,3485,3485,0
|
|
20230725,185800,839468895,3485,3485,3485,3485,0
|
|
20230725,185700,839468895,3485,3485,3485,3485,4802
|
|
20230725,185600,839468895,3485,3485,3485,3485,0
|
|
20230725,185500,839468895,3485,3485,3485,3485,0
|
|
20230725,185400,839468895,3485,3485,3485,3485,0
|
|
20230725,185300,839468895,3485,3485,3485,3485,0
|
|
20230725,185200,839468895,3485,3485,3485,3485,0
|
|
20230725,185100,839468895,3485,3485,3485,3485,0
|
|
20230725,185000,839468895,3485,3485,3485,3485,0
|
|
20230725,184900,839468895,3485,3485,3485,3485,0
|
|
20230725,184800,839468895,3485,3485,3485,3485,0
|
|
20230725,184700,839468895,3485,3485,3485,3485,0
|
|
20230725,184600,839468895,3485,3485,3485,3485,0
|
|
20230725,184500,839468895,3485,3485,3485,3485,0
|
|
20230725,184400,839468895,3485,3485,3485,3485,0
|
|
20230725,184300,839468895,3485,3485,3485,3485,0
|
|
20230725,184200,839468895,3485,3485,3485,3485,0
|
|
20230725,184100,839468895,3485,3485,3485,3485,0
|
|
20230725,184000,839468895,3485,3485,3485,3485,0
|
|
20230725,183900,839468895,3485,3485,3485,3485,0
|
|
20230725,183800,839468895,3485,3485,3485,3485,0
|
|
20230725,183700,839468895,3485,3485,3485,3485,0
|
|
20230725,183600,839468895,3485,3485,3485,3485,0
|
|
20230725,183500,839468895,3485,3485,3485,3485,0
|
|
20230725,183400,839468895,3485,3485,3485,3485,0
|
|
20230725,183300,839468895,3485,3485,3485,3485,0
|
|
20230725,183200,839468895,3485,3485,3485,3485,0
|
|
20230725,183100,839468895,3485,3485,3485,3485,0
|
|
20230725,183000,839468895,3485,3485,3485,3485,0
|
|
20230725,182900,839468895,3485,3485,3485,3485,0
|
|
20230725,182800,839468895,3485,3485,3485,3485,0
|
|
20230725,182700,839468895,3485,3485,3485,3485,4802
|
|
20230725,182600,839468895,3485,3485,3485,3485,0
|
|
20230725,182500,839468895,3485,3485,3485,3485,0
|
|
20230725,182400,839468895,3485,3485,3485,3485,0
|
|
20230725,182300,839468895,3485,3485,3485,3485,0
|
|
20230725,182200,839468895,3485,3485,3485,3485,0
|
|
20230725,182100,839468895,3485,3485,3485,3485,0
|
|
20230725,182000,839468895,3485,3485,3485,3485,0
|
|
20230725,181900,839468895,3485,3485,3485,3485,0
|
|
20230725,181800,839468895,3485,3485,3485,3485,0
|
|
20230725,181700,839468895,3485,3485,3485,3485,0
|
|
20230725,181600,839468895,3485,3485,3485,3485,0
|
|
20230725,181500,839468895,3485,3485,3485,3485,0
|
|
20230725,181400,839468895,3485,3485,3485,3485,0
|
|
20230725,181300,839468895,3485,3485,3485,3485,0
|
|
20230725,181200,839468895,3485,3485,3485,3485,0
|
|
20230725,181100,839468895,3485,3485,3485,3485,0
|
|
20230725,181000,839468895,3485,3485,3485,3485,0
|
|
20230725,180900,839468895,3485,3485,3485,3485,0
|
|
20230725,180800,839468895,3485,3485,3485,3485,0
|
|
20230725,180700,839468895,3485,3485,3485,3485,0
|
|
20230725,180600,839468895,3485,3485,3485,3485,0
|
|
20230725,180500,839468895,3485,3485,3485,3485,0
|
|
20230725,180400,839468895,3485,3485,3485,3485,0
|
|
20230725,180300,839468895,3485,3485,3485,3485,0
|
|
20230725,180200,839468895,3485,3485,3485,3485,0
|
|
20230725,180100,839468895,3485,3485,3485,3485,0
|
|
20230725,180000,839468895,3485,3485,3485,3485,0
|
|
20230725,175900,839468895,3485,3485,3485,3485,0
|
|
20230725,175800,839468895,3485,3485,3485,3485,0
|
|
20230725,175700,839468895,3485,3485,3485,3485,4802
|
|
20230725,175600,839468895,3485,3485,3485,3485,0
|
|
20230725,175500,839468895,3485,3485,3485,3485,0
|
|
20230725,175400,839468895,3485,3485,3485,3485,0
|
|
20230725,175300,839468895,3485,3485,3485,3485,0
|
|
20230725,175200,839468895,3485,3485,3485,3485,0
|
|
20230725,175100,839468895,3485,3485,3485,3485,0
|
|
20230725,175000,839468895,3485,3485,3485,3485,0
|
|
20230725,174900,839468895,3485,3485,3485,3485,0
|
|
20230725,174800,839468895,3485,3485,3485,3485,0
|
|
20230725,174700,839468895,3485,3485,3485,3485,0
|
|
20230725,174600,839468895,3485,3485,3485,3485,0
|
|
20230725,174500,839468895,3485,3485,3485,3485,0
|
|
20230725,174400,839468895,3485,3485,3485,3485,0
|
|
20230725,174300,839468895,3485,3485,3485,3485,0
|
|
20230725,174200,839468895,3485,3485,3485,3485,0
|
|
20230725,174100,839468895,3485,3485,3485,3485,0
|
|
20230725,174000,839468895,3485,3485,3485,3485,0
|
|
20230725,173900,839468895,3485,3485,3485,3485,0
|
|
20230725,173800,839468895,3485,3485,3485,3485,0
|
|
20230725,173700,839468895,3485,3485,3485,3485,0
|
|
20230725,173600,839468895,3485,3485,3485,3485,0
|
|
20230725,173500,839468895,3485,3485,3485,3485,0
|
|
20230725,173400,839468895,3485,3485,3485,3485,0
|
|
20230725,173300,839468895,3485,3485,3485,3485,0
|
|
20230725,173200,839468895,3485,3485,3485,3485,0
|
|
20230725,173100,839468895,3485,3485,3485,3485,0
|
|
20230725,173000,839468895,3485,3485,3485,3485,0
|
|
20230725,172900,839468895,3485,3485,3485,3485,0
|
|
20230725,172800,839468895,3485,3485,3485,3485,0
|
|
20230725,172700,839468895,3485,3485,3485,3485,4802
|
|
20230725,172600,839468895,3485,3485,3485,3485,0
|
|
20230725,172500,839468895,3485,3485,3485,3485,0
|
|
20230725,172400,839468895,3485,3485,3485,3485,0
|
|
20230725,172300,839468895,3485,3485,3485,3485,0
|
|
20230725,172200,839468895,3485,3485,3485,3485,0
|
|
20230725,172100,839468895,3485,3485,3485,3485,0
|
|
20230725,172000,839468895,3485,3485,3485,3485,0
|
|
20230725,171900,839468895,3485,3485,3485,3485,0
|
|
20230725,171800,839468895,3485,3485,3485,3485,0
|
|
20230725,171700,839468895,3485,3485,3485,3485,0
|
|
20230725,171600,839468895,3485,3485,3485,3485,0
|
|
20230725,171500,839468895,3485,3485,3485,3485,0
|
|
20230725,171400,839468895,3485,3485,3485,3485,0
|
|
20230725,171300,839468895,3485,3485,3485,3485,0
|
|
20230725,171200,839468895,3485,3485,3485,3485,0
|
|
20230725,171100,839468895,3485,3485,3485,3485,0
|
|
20230725,171000,839468895,3485,3485,3485,3485,0
|
|
20230725,170900,839468895,3485,3485,3485,3485,0
|
|
20230725,170800,839468895,3485,3485,3485,3485,0
|
|
20230725,170700,839468895,3485,3485,3485,3485,0
|
|
20230725,170600,839468895,3485,3485,3485,3485,0
|
|
20230725,170500,839468895,3485,3485,3485,3485,0
|
|
20230725,170400,839468895,3485,3485,3485,3485,0
|
|
20230725,170300,839468895,3485,3485,3485,3485,0
|
|
20230725,170200,839468895,3485,3485,3485,3485,0
|
|
20230725,170100,839468895,3485,3485,3485,3485,0
|
|
20230725,170000,839468895,3485,3485,3485,3485,0
|
|
20230725,165900,839468895,3485,3485,3485,3485,0
|
|
20230725,165800,839468895,3485,3485,3485,3485,0
|
|
20230725,165700,839468895,3485,3485,3485,3485,4802
|
|
20230725,165600,839468895,3485,3485,3485,3485,0
|
|
20230725,165500,839468895,3485,3485,3485,3485,0
|
|
20230725,165400,839468895,3485,3485,3485,3485,0
|
|
20230725,165300,839468895,3485,3485,3485,3485,0
|
|
20230725,165200,839468895,3485,3485,3485,3485,0
|
|
20230725,165100,839468895,3485,3485,3485,3485,0
|
|
20230725,165000,839468895,3485,3485,3485,3485,0
|
|
20230725,164900,839468895,3485,3485,3485,3485,0
|
|
20230725,164800,839468895,3485,3485,3485,3485,0
|
|
20230725,164700,839468895,3485,3485,3485,3485,0
|
|
20230725,164600,839468895,3485,3485,3485,3485,0
|
|
20230725,164500,839468895,3485,3485,3485,3485,0
|
|
20230725,164400,839468895,3485,3485,3485,3485,0
|
|
20230725,164300,839468895,3485,3485,3485,3485,0
|
|
20230725,164200,839468895,3485,3485,3485,3485,0
|
|
20230725,164100,839468895,3485,3485,3485,3485,0
|
|
20230725,164000,839468895,3485,3485,3485,3485,0
|
|
20230725,163900,839468895,3485,3485,3485,3485,0
|
|
20230725,163800,839468895,3485,3485,3485,3485,0
|
|
20230725,163700,839468895,3485,3485,3485,3485,0
|
|
20230725,163600,839468895,3485,3485,3485,3485,0
|
|
20230725,163500,839468895,3485,3485,3485,3485,0
|
|
20230725,163400,839468895,3485,3485,3485,3485,0
|
|
20230725,163300,839468895,3485,3485,3485,3485,0
|
|
20230725,163200,839468895,3485,3485,3485,3485,0
|
|
20230725,163100,839468895,3485,3485,3485,3485,0
|
|
20230725,163000,839468895,3485,3485,3485,3485,0
|
|
20230725,162900,839468895,3485,3485,3485,3485,0
|
|
20230725,162800,839468895,3485,3485,3485,3485,0
|
|
20230725,162700,839468895,3485,3485,3485,3485,4802
|
|
20230725,162600,839468895,3485,3485,3485,3485,0
|
|
20230725,162500,839468895,3485,3485,3485,3485,0
|
|
20230725,162400,839468895,3485,3485,3485,3485,0
|
|
20230725,162300,839468895,3485,3485,3485,3485,0
|
|
20230725,162200,839468895,3485,3485,3485,3485,0
|
|
20230725,162100,839468895,3485,3485,3485,3485,0
|
|
20230725,162000,839468895,3485,3485,3485,3485,0
|
|
20230725,161900,839468895,3485,3485,3485,3485,0
|
|
20230725,161800,839468895,3485,3485,3485,3485,0
|
|
20230725,161700,839468895,3485,3485,3485,3485,0
|
|
20230725,161600,839468895,3485,3485,3485,3485,0
|
|
20230725,161500,839468895,3485,3485,3485,3485,0
|
|
20230725,161400,839468895,3485,3485,3485,3485,0
|
|
20230725,161300,839468895,3485,3485,3485,3485,0
|
|
20230725,161200,839468895,3485,3485,3485,3485,0
|
|
20230725,161100,839468895,3485,3485,3485,3485,0
|
|
20230725,161000,839468895,3485,3485,3485,3485,0
|
|
20230725,160900,839468895,3485,3485,3485,3485,0
|
|
20230725,160800,839468895,3485,3485,3485,3485,0
|
|
20230725,160700,839468895,3485,3485,3485,3485,0
|
|
20230725,160600,839468895,3485,3485,3485,3485,0
|
|
20230725,160500,839468895,3485,3485,3485,3485,0
|
|
20230725,160400,839468895,3485,3485,3485,3485,0
|
|
20230725,160300,839468895,3485,3485,3485,3485,0
|
|
20230725,160200,839468895,3485,3485,3485,3485,0
|
|
20230725,160100,839468895,3485,3485,3485,3485,0
|
|
20230725,160000,839468895,3485,3485,3485,3485,0
|
|
20230725,155900,839468895,3485,3485,3485,3485,0
|
|
20230725,155800,839468895,3485,3485,3485,3485,0
|
|
20230725,155700,839468895,3485,3485,3485,3485,4802
|
|
20230725,155600,839468895,3485,3485,3485,3485,0
|
|
20230725,155500,839468895,3485,3485,3485,3485,0
|
|
20230725,155400,839468895,3485,3485,3485,3485,0
|
|
20230725,155300,839468895,3485,3485,3485,3485,0
|
|
20230725,155200,839468895,3485,3485,3485,3485,0
|
|
20230725,155100,839468895,3485,3485,3485,3485,0
|
|
20230725,155000,839468895,3485,3485,3485,3485,0
|
|
20230725,154900,839468895,3485,3485,3485,3485,0
|
|
20230725,154800,839468895,3485,3485,3485,3485,0
|
|
20230725,154700,839468895,3485,3485,3485,3485,0
|
|
20230725,154600,839468895,3485,3485,3485,3485,0
|
|
20230725,154500,839468895,3485,3485,3485,3485,0
|
|
20230725,154400,839468895,3485,3485,3485,3485,0
|
|
20230725,154300,839468895,3485,3485,3485,3485,0
|
|
20230725,154200,839468895,3485,3485,3485,3485,0
|
|
20230725,154100,839468895,3485,3485,3485,3485,0
|
|
20230725,154000,839468895,3485,3485,3485,3485,0
|
|
20230725,153900,839468895,3485,3485,3485,3485,0
|
|
20230725,153800,839468895,3485,3485,3485,3485,0
|
|
20230725,153700,839468895,3485,3485,3485,3485,0
|
|
20230725,153600,839468895,3485,3485,3485,3485,0
|
|
20230725,153500,839468895,3485,3485,3485,3485,0
|
|
20230725,153400,839468895,3485,3485,3485,3485,0
|
|
20230725,153300,839468895,3485,3485,3485,3485,0
|
|
20230725,153200,839468895,3485,3485,3485,3485,0
|
|
20230725,153100,839468895,3485,3485,3485,3485,0
|
|
20230725,153000,839468895,3485,3485,3485,3485,4802
|
|
20230725,152900,822733925,3490,3490,3490,3490,0
|
|
20230725,152800,822733925,3490,3490,3490,3490,0
|
|
20230725,152700,822733925,3490,3490,3490,3490,0
|
|
20230725,152600,822733925,3490,3490,3490,3490,0
|
|
20230725,152500,822733925,3490,3490,3490,3490,0
|
|
20230725,152400,822733925,3490,3490,3490,3490,0
|
|
20230725,152300,822733925,3490,3490,3490,3490,0
|
|
20230725,152200,822733925,3490,3490,3490,3490,0
|
|
20230725,152100,822733925,3490,3490,3490,3490,0
|
|
20230725,152000,822733925,3490,3490,3490,3490,0
|
|
20230725,151900,822733925,3490,3490,3500,3490,878
|
|
20230725,151800,819667700,3490,3490,3490,3490,516
|
|
20230725,151700,817866860,3495,3490,3495,3490,893
|
|
20230725,151600,814750285,3490,3490,3490,3490,1
|
|
20230725,151500,814746795,3485,3485,3485,3485,34
|
|
20230725,151400,814628305,3485,3485,3485,3480,450
|
|
20230725,151300,813061055,3480,3485,3485,3480,993
|
|
20230725,151200,809605145,3485,3485,3485,3480,1737
|
|
20230725,151100,803557740,3485,3485,3490,3485,275
|
|
20230725,151000,802598865,3490,3490,3490,3485,1335
|
|
20230725,150900,797941270,3495,3490,3495,3490,1139
|
|
20230725,150800,793966125,3490,3490,3495,3490,837
|
|
20230725,150700,791044985,3490,3495,3500,3490,31
|
|
20230725,150600,790936780,3500,3500,3500,3495,536
|
|
20230725,150500,789060935,3500,3500,3500,3500,43
|
|
20230725,150400,788910435,3500,3500,3500,3500,328
|
|
20230725,150300,787762435,3495,3495,3495,3495,434
|
|
20230725,150200,786245605,3485,3495,3495,3485,255
|
|
20230725,150100,785356780,3495,3500,3500,3495,263
|
|
20230725,150000,784437590,3495,3495,3495,3490,412
|
|
20230725,145900,782998070,3495,3495,3495,3495,0
|
|
20230725,145800,782998070,3495,3495,3495,3495,2
|
|
20230725,145700,782991080,3490,3490,3490,3490,200
|
|
20230725,145600,782293080,3490,3495,3495,3490,720
|
|
20230725,145500,779779545,3495,3495,3495,3495,328
|
|
20230725,145400,778633185,3495,3495,3495,3495,150
|
|
20230725,145300,778108935,3500,3495,3500,3495,105
|
|
20230725,145200,777741610,3495,3495,3495,3495,116
|
|
20230725,145100,777336190,3495,3495,3495,3495,687
|
|
20230725,145000,774935125,3500,3500,3500,3500,28
|
|
20230725,144900,774837125,3500,3500,3500,3490,126
|
|
20230725,144800,774396145,3500,3495,3500,3495,456
|
|
20230725,144700,772800815,3490,3490,3490,3490,1137
|
|
20230725,144600,768832685,3485,3490,3490,3485,1971
|
|
20230725,144500,761963085,3490,3490,3490,3485,607
|
|
20230725,144400,759846540,3495,3490,3495,3490,105
|
|
20230725,144300,759480065,3490,3495,3495,3485,350
|
|
20230725,144200,758258815,3495,3495,3495,3495,8
|
|
20230725,144100,758230855,3495,3495,3495,3485,858
|
|
20230725,144000,755239140,3495,3495,3495,3495,15
|
|
20230725,143900,755186715,3490,3490,3490,3490,408
|
|
20230725,143800,753762795,3490,3500,3500,3490,1593
|
|
20230725,143700,748199935,3505,3500,3505,3500,2
|
|
20230725,143600,748192930,3500,3500,3500,3500,30
|
|
20230725,143500,748087930,3500,3500,3500,3500,301
|
|
20230725,143400,747034430,3500,3500,3500,3500,224
|
|
20230725,143300,746250430,3505,3500,3505,3500,131
|
|
20230725,143200,745791290,3505,3505,3505,3505,20
|
|
20230725,143100,745721190,3505,3505,3505,3505,150
|
|
20230725,143000,745195440,3505,3505,3505,3505,4
|
|
20230725,142900,745181420,3495,3495,3495,3495,294
|
|
20230725,142800,744153890,3490,3495,3495,3490,749
|
|
20230725,142700,741539740,3495,3490,3495,3490,705
|
|
20230725,142600,739078990,3490,3490,3490,3490,3396
|
|
20230725,142500,727226950,3490,3495,3495,3490,3274
|
|
20230725,142400,715784720,3500,3505,3505,3500,1832
|
|
20230725,142300,709372690,3505,3505,3505,3500,24
|
|
20230725,142200,709288575,3500,3505,3505,3500,303
|
|
20230725,142100,708227030,3505,3510,3510,3505,472
|
|
20230725,142000,706571670,3500,3500,3500,3500,61
|
|
20230725,141900,706358170,3500,3505,3505,3500,643
|
|
20230725,141800,704107625,3505,3505,3510,3505,1681
|
|
20230725,141700,698215645,3505,3500,3510,3500,264
|
|
20230725,141600,697290815,3510,3510,3510,3510,619
|
|
20230725,141500,695118125,3500,3510,3510,3500,740
|
|
20230725,141400,692524405,3505,3505,3505,3505,914
|
|
20230725,141300,689320835,3505,3495,3505,3495,2848
|
|
20230725,141200,679346810,3495,3505,3505,3495,6042
|
|
20230725,141100,658198685,3505,3505,3510,3500,1259
|
|
20230725,141000,653783530,3510,3510,3510,3510,320
|
|
20230725,140900,652660330,3510,3505,3510,3505,676
|
|
20230725,140800,650290925,3510,3520,3520,3495,10111
|
|
20230725,140700,614879130,3515,3515,3515,3515,932
|
|
20230725,140600,611603150,3515,3520,3520,3510,1635
|
|
20230725,140500,605859835,3520,3520,3520,3520,80
|
|
20230725,140400,605578235,3520,3525,3525,3520,170
|
|
20230725,140300,604979290,3530,3525,3530,3525,57
|
|
20230725,140200,604778245,3525,3530,3530,3525,19
|
|
20230725,140100,604711180,3530,3530,3530,3530,63
|
|
20230725,140000,604488790,3530,3530,3530,3530,0
|
|
20230725,135900,604488790,3530,3530,3530,3530,301
|
|
20230725,135800,603426260,3535,3535,3535,3535,0
|
|
20230725,135700,603426260,3535,3535,3535,3535,50
|
|
20230725,135600,603249510,3535,3535,3535,3535,902
|
|
20230725,135500,600060940,3535,3535,3535,3535,1
|
|
20230725,135400,600057405,3535,3535,3535,3535,300
|
|
20230725,135300,598996905,3540,3540,3540,3540,350
|
|
20230725,135200,597757905,3535,3550,3550,3535,5827
|
|
20230725,135100,577124160,3550,3550,3550,3550,350
|
|
20230725,135000,575881660,3555,3550,3555,3550,509
|
|
20230725,134900,574074685,3550,3560,3560,3550,4730
|
|
20230725,134800,557281685,3550,3550,3550,3550,1500
|
|
20230725,134700,551956685,3550,3550,3550,3550,20
|
|
20230725,134600,551885685,3550,3550,3550,3550,1045
|
|
20230725,134500,548175935,3555,3555,3555,3555,2508
|
|
20230725,134400,539259995,3555,3555,3555,3555,0
|
|
20230725,134300,539259995,3555,3555,3555,3555,0
|
|
20230725,134200,539259995,3555,3555,3555,3555,5
|
|
20230725,134100,539242220,3555,3555,3555,3555,50
|
|
20230725,134000,539064470,3555,3555,3555,3555,1501
|
|
20230725,133900,533728415,3560,3560,3560,3560,30
|
|
20230725,133800,533621615,3555,3555,3555,3555,0
|
|
20230725,133700,533621615,3555,3555,3555,3555,0
|
|
20230725,133600,533621615,3555,3555,3555,3555,926
|
|
20230725,133500,530329685,3560,3555,3560,3550,2519
|
|
20230725,133400,521382115,3555,3555,3555,3555,186
|
|
20230725,133300,520720885,3555,3555,3555,3555,768
|
|
20230725,133200,517990645,3565,3565,3565,3565,312
|
|
20230725,133100,516878365,3565,3565,3565,3565,0
|
|
20230725,133000,516878365,3565,3565,3565,3565,0
|
|
20230725,132900,516878365,3565,3565,3565,3565,0
|
|
20230725,132800,516878365,3565,3565,3565,3565,0
|
|
20230725,132700,516878365,3565,3565,3565,3565,0
|
|
20230725,132600,516878365,3565,3565,3565,3565,104
|
|
20230725,132500,516507605,3560,3560,3560,3560,0
|
|
20230725,132400,516507605,3560,3560,3560,3560,815
|
|
20230725,132300,513606205,3560,3560,3560,3560,2449
|
|
20230725,132200,504887765,3560,3560,3560,3560,255
|
|
20230725,132100,503979965,3560,3565,3565,3560,2802
|
|
20230725,132000,493999845,3570,3570,3570,3570,0
|
|
20230725,131900,493999845,3570,3570,3570,3570,0
|
|
20230725,131800,493999845,3570,3570,3570,3570,0
|
|
20230725,131700,493999845,3570,3565,3570,3565,1000
|
|
20230725,131600,490434215,3560,3560,3560,3560,725
|
|
20230725,131500,487853215,3565,3560,3565,3560,956
|
|
20230725,131400,484449845,3565,3565,3565,3565,0
|
|
20230725,131300,484449845,3565,3565,3565,3565,0
|
|
20230725,131200,484449845,3565,3565,3565,3565,0
|
|
20230725,131100,484449845,3565,3565,3565,3565,280
|
|
20230725,131000,483451645,3565,3565,3565,3565,0
|
|
20230725,130900,483451645,3565,3565,3565,3565,1
|
|
20230725,130800,483448080,3555,3555,3555,3555,1
|
|
20230725,130700,483444525,3550,3555,3555,3550,1030
|
|
20230725,130600,479787270,3550,3550,3550,3550,0
|
|
20230725,130500,479787270,3550,3560,3560,3550,342
|
|
20230725,130400,478571565,3560,3560,3560,3560,0
|
|
20230725,130300,478571565,3560,3560,3560,3560,139
|
|
20230725,130200,478076725,3560,3555,3560,3555,1022
|
|
20230725,130100,474442515,3555,3555,3555,3555,1
|
|
20230725,130000,474438960,3560,3560,3560,3560,332
|
|
20230725,125900,473257040,3560,3560,3560,3560,1
|
|
20230725,125800,473253480,3560,3560,3560,3560,0
|
|
20230725,125700,473253480,3560,3560,3560,3560,0
|
|
20230725,125600,473253480,3560,3560,3560,3560,0
|
|
20230725,125500,473253480,3560,3560,3560,3560,2
|
|
20230725,125400,473246360,3560,3560,3560,3560,0
|
|
20230725,125300,473246360,3560,3560,3560,3560,0
|
|
20230725,125200,473246360,3560,3560,3560,3555,1502
|
|
20230725,125100,467905650,3560,3560,3560,3560,268
|
|
20230725,125000,466951570,3560,3565,3565,3560,150
|
|
20230725,124900,466417505,3570,3570,3570,3570,0
|
|
20230725,124800,466417505,3570,3570,3570,3570,0
|
|
20230725,124700,466417505,3570,3570,3570,3570,10
|
|
20230725,124600,466381805,3570,3570,3570,3570,100
|
|
20230725,124500,466024805,3570,3570,3570,3570,20
|
|
20230725,124400,465953405,3570,3570,3570,3570,0
|
|
20230725,124300,465953405,3570,3570,3570,3570,0
|
|
20230725,124200,465953405,3570,3570,3575,3555,4676
|
|
20230725,124100,449319645,3575,3570,3575,3570,950
|
|
20230725,124000,445928140,3570,3570,3570,3570,500
|
|
20230725,123900,444143140,3570,3570,3570,3570,0
|
|
20230725,123800,444143140,3570,3570,3575,3570,979
|
|
20230725,123700,440647185,3570,3570,3570,3570,0
|
|
20230725,123600,440647185,3570,3575,3575,3570,8
|
|
20230725,123500,440618620,3575,3575,3575,3575,478
|
|
20230725,123400,438909770,3570,3585,3585,3570,190
|
|
20230725,123300,438230395,3585,3585,3585,3585,30
|
|
20230725,123200,438122845,3585,3570,3585,3570,1086
|
|
20230725,123100,434237385,3575,3550,3575,3550,3811
|
|
20230725,123000,420648680,3550,3550,3550,3550,46
|
|
20230725,122900,420485380,3550,3550,3550,3550,954
|
|
20230725,122800,417098680,3550,3550,3550,3550,64
|
|
20230725,122700,416871480,3550,3550,3550,3550,1
|
|
20230725,122600,416867930,3550,3550,3550,3550,0
|
|
20230725,122500,416867930,3550,3550,3550,3550,138
|
|
20230725,122400,416378030,3545,3545,3545,3545,0
|
|
20230725,122300,416378030,3545,3545,3545,3545,0
|
|
20230725,122200,416378030,3545,3545,3545,3545,643
|
|
20230725,122100,414098595,3545,3545,3545,3545,0
|
|
20230725,122000,414098595,3545,3545,3545,3545,5
|
|
20230725,121900,414080870,3545,3545,3545,3545,438
|
|
20230725,121800,412528160,3545,3545,3545,3545,0
|
|
20230725,121700,412528160,3545,3545,3545,3545,1
|
|
20230725,121600,412524615,3545,3545,3545,3545,871
|
|
20230725,121500,409436920,3545,3545,3545,3545,46
|
|
20230725,121400,409273850,3545,3545,3545,3545,1000
|
|
20230725,121300,405728850,3540,3540,3540,3540,2
|
|
20230725,121200,405721770,3545,3535,3545,3535,474
|
|
20230725,121100,404043565,3540,3535,3540,3535,101
|
|
20230725,121000,403686525,3535,3535,3535,3535,1017
|
|
20230725,120900,400091430,3540,3540,3540,3540,0
|
|
20230725,120800,400091430,3540,3540,3540,3540,640
|
|
20230725,120700,397825830,3540,3540,3540,3540,0
|
|
20230725,120600,397825830,3540,3540,3540,3540,301
|
|
20230725,120500,396760290,3540,3540,3540,3540,5
|
|
20230725,120400,396742590,3535,3535,3535,3535,0
|
|
20230725,120300,396742590,3535,3535,3535,3535,2
|
|
20230725,120200,396735520,3540,3540,3540,3540,50
|
|
20230725,120100,396558520,3540,3540,3540,3540,32
|
|
20230725,120000,396445240,3540,3545,3545,3535,1450
|
|
20230725,115900,391313785,3545,3545,3545,3545,176
|
|
20230725,115800,390689865,3545,3545,3545,3545,130
|
|
20230725,115700,390229015,3545,3545,3545,3545,32
|
|
20230725,115600,390115575,3545,3545,3545,3545,0
|
|
20230725,115500,390115575,3545,3545,3545,3545,55
|
|
20230725,115400,389920600,3540,3540,3540,3540,13
|
|
20230725,115300,389874580,3540,3540,3540,3540,50
|
|
20230725,115200,389697580,3540,3540,3540,3540,28
|
|
20230725,115100,389598460,3540,3540,3540,3540,300
|
|
20230725,115000,388536460,3545,3545,3545,3545,0
|
|
20230725,114900,388536460,3545,3545,3545,3545,1
|
|
20230725,114800,388532915,3540,3540,3540,3540,192
|
|
20230725,114700,387853235,3540,3540,3540,3540,0
|
|
20230725,114600,387853235,3540,3540,3545,3540,193
|
|
20230725,114500,387169515,3540,3545,3545,3540,1034
|
|
20230725,114400,383508650,3545,3545,3545,3545,1
|
|
20230725,114300,383505105,3540,3545,3545,3540,350
|
|
20230725,114200,382265655,3540,3540,3540,3540,10
|
|
20230725,114100,382230255,3540,3540,3540,3540,0
|
|
20230725,114000,382230255,3540,3540,3540,3540,0
|
|
20230725,113900,382230255,3540,3540,3540,3540,300
|
|
20230725,113800,381168255,3540,3540,3540,3540,0
|
|
20230725,113700,381168255,3540,3540,3540,3540,100
|
|
20230725,113600,380814255,3540,3540,3540,3540,30
|
|
20230725,113500,380708055,3540,3540,3540,3540,0
|
|
20230725,113400,380708055,3540,3540,3540,3540,21
|
|
20230725,113300,380633715,3550,3550,3550,3550,15
|
|
20230725,113200,380580465,3540,3540,3540,3540,661
|
|
20230725,113100,378240525,3535,3540,3540,3535,1033
|
|
20230725,113000,374584940,3540,3540,3540,3540,1600
|
|
20230725,112900,368920940,3540,3540,3540,3540,1500
|
|
20230725,112800,363610940,3540,3545,3545,3540,1100
|
|
20230725,112700,359712555,3545,3545,3545,3545,441
|
|
20230725,112600,358149210,3545,3545,3545,3545,865
|
|
20230725,112500,355082785,3550,3550,3550,3550,0
|
|
20230725,112400,355082785,3550,3550,3550,3550,27
|
|
20230725,112300,354986935,3550,3550,3550,3550,0
|
|
20230725,112200,354986935,3550,3550,3550,3550,0
|
|
20230725,112100,354986935,3550,3550,3550,3550,150
|
|
20230725,112000,354454435,3550,3550,3550,3550,612
|
|
20230725,111900,352281835,3550,3555,3555,3545,1116
|
|
20230725,111800,348324475,3550,3550,3550,3550,429
|
|
20230725,111700,346801525,3555,3555,3555,3555,0
|
|
20230725,111600,346801525,3555,3555,3555,3555,2
|
|
20230725,111500,346794415,3550,3550,3550,3550,110
|
|
20230725,111400,346403915,3550,3550,3550,3550,179
|
|
20230725,111300,345768465,3550,3550,3550,3550,0
|
|
20230725,111200,345768465,3550,3550,3550,3550,10
|
|
20230725,111100,345732965,3550,3550,3550,3550,30
|
|
20230725,111000,345626465,3550,3560,3560,3550,443
|
|
20230725,110900,344052815,3560,3560,3560,3560,0
|
|
20230725,110800,344052815,3560,3560,3560,3560,2
|
|
20230725,110700,344045695,3560,3560,3560,3560,0
|
|
20230725,110600,344045695,3560,3560,3560,3560,2
|
|
20230725,110500,344038575,3555,3560,3560,3555,569
|
|
20230725,110400,342013535,3560,3570,3570,3560,2307
|
|
20230725,110300,333787595,3570,3570,3570,3570,581
|
|
20230725,110200,331713425,3565,3565,3565,3565,0
|
|
20230725,110100,331713425,3565,3565,3565,3565,1
|
|
20230725,110000,331709860,3565,3565,3565,3565,0
|
|
20230725,105900,331709860,3565,3565,3565,3565,8
|
|
20230725,105800,331681340,3565,3565,3565,3565,0
|
|
20230725,105700,331681340,3565,3555,3565,3555,1675
|
|
20230725,105600,325720830,3550,3550,3550,3550,800
|
|
20230725,105500,322880830,3550,3550,3550,3550,0
|
|
20230725,105400,322880830,3550,3550,3550,3550,262
|
|
20230725,105300,321950730,3550,3550,3550,3550,175
|
|
20230725,105200,321329480,3550,3560,3560,3550,500
|
|
20230725,105100,319550915,3555,3555,3555,3555,0
|
|
20230725,105000,319550915,3555,3555,3555,3555,185
|
|
20230725,104900,318893240,3555,3555,3555,3555,363
|
|
20230725,104800,317602775,3555,3550,3555,3550,664
|
|
20230725,104700,315245255,3555,3555,3555,3555,43
|
|
20230725,104600,315092390,3555,3555,3555,3555,1
|
|
20230725,104500,315088835,3545,3545,3545,3545,116
|
|
20230725,104400,314677615,3545,3555,3555,3545,1003
|
|
20230725,104300,311121080,3550,3560,3560,3550,180
|
|
20230725,104200,310480880,3560,3560,3560,3560,20
|
|
20230725,104100,310409680,3560,3560,3560,3560,272
|
|
20230725,104000,309441360,3560,3560,3560,3560,0
|
|
20230725,103900,309441360,3560,3555,3560,3555,400
|
|
20230725,103800,308018085,3555,3555,3555,3555,144
|
|
20230725,103700,307506165,3555,3555,3555,3555,0
|
|
20230725,103600,307506165,3555,3555,3555,3555,0
|
|
20230725,103500,307506165,3555,3555,3555,3555,91
|
|
20230725,103400,307182660,3550,3550,3550,3550,0
|
|
20230725,103300,307182660,3550,3555,3560,3550,1686
|
|
20230725,103200,301189940,3555,3550,3555,3550,677
|
|
20230725,103100,298783775,3540,3550,3550,3540,405
|
|
20230725,103000,297348930,3550,3550,3550,3550,0
|
|
20230725,102900,297348930,3550,3550,3550,3550,0
|
|
20230725,102800,297348930,3550,3550,3550,3550,26
|
|
20230725,102700,297256630,3545,3550,3550,3545,40
|
|
20230725,102600,297114705,3540,3545,3545,3540,1339
|
|
20230725,102500,292371080,3555,3550,3555,3550,234
|
|
20230725,102400,291540115,3550,3550,3550,3550,0
|
|
20230725,102300,291540115,3550,3550,3555,3550,1205
|
|
20230725,102200,287262355,3550,3550,3550,3550,1
|
|
20230725,102100,287258805,3555,3555,3555,3555,0
|
|
20230725,102000,287258805,3555,3555,3560,3555,53
|
|
20230725,101900,287070150,3560,3560,3560,3550,675
|
|
20230725,101800,284673120,3555,3560,3560,3555,2657
|
|
20230725,101700,275215990,3570,3570,3570,3570,0
|
|
20230725,101600,275215990,3570,3570,3570,3570,1
|
|
20230725,101500,275212420,3570,3565,3570,3565,11
|
|
20230725,101400,275173180,3570,3570,3570,3570,0
|
|
20230725,101300,275173180,3570,3555,3570,3555,463
|
|
20230725,101200,273527100,3555,3570,3570,3555,1564
|
|
20230725,101100,267951485,3575,3575,3575,3575,14
|
|
20230725,101000,267901435,3575,3575,3575,3575,28
|
|
20230725,100900,267801335,3570,3575,3575,3570,32
|
|
20230725,100800,267686985,3575,3575,3575,3570,737
|
|
20230725,100700,265055475,3575,3575,3575,3575,200
|
|
20230725,100600,264340475,3580,3580,3580,3580,600
|
|
20230725,100500,262192475,3575,3575,3575,3570,106
|
|
20230725,100400,261813585,3575,3575,3575,3570,495
|
|
20230725,100300,260043965,3575,3580,3580,3575,44
|
|
20230725,100200,259886470,3580,3590,3590,3580,838
|
|
20230725,100100,256884730,3590,3585,3590,3585,1065
|
|
20230725,100000,253065215,3585,3585,3585,3580,54
|
|
20230725,095900,252871720,3585,3580,3585,3580,1173
|
|
20230725,095800,248667380,3580,3580,3580,3580,679
|
|
20230725,095700,246236560,3580,3585,3585,3575,456
|
|
20230725,095600,244603655,3585,3585,3585,3580,44
|
|
20230725,095500,244446095,3580,3580,3580,3580,276
|
|
20230725,095400,243458015,3585,3585,3590,3585,387
|
|
20230725,095300,242069550,3585,3585,3585,3585,22
|
|
20230725,095200,241990680,3590,3585,3590,3585,36
|
|
20230725,095100,241861500,3590,3585,3590,3585,302
|
|
20230725,095000,240778825,3595,3585,3595,3585,2157
|
|
20230725,094900,233035310,3585,3585,3585,3585,0
|
|
20230725,094800,233035310,3585,3585,3585,3585,0
|
|
20230725,094700,233035310,3585,3600,3600,3580,2020
|
|
20230725,094600,225780115,3615,3620,3620,3615,887
|
|
20230725,094500,222573515,3620,3610,3620,3610,2508
|
|
20230725,094400,213500565,3610,3595,3610,3595,610
|
|
20230725,094300,211307375,3595,3595,3595,3595,165
|
|
20230725,094200,210714200,3590,3595,3595,3590,728
|
|
20230725,094100,208099285,3595,3595,3595,3595,0
|
|
20230725,094000,208099285,3595,3595,3610,3580,494
|
|
20230725,093900,206323355,3595,3595,3595,3595,11
|
|
20230725,093800,206283810,3595,3595,3595,3595,154
|
|
20230725,093700,205730180,3595,3610,3610,3580,528
|
|
20230725,093600,203831080,3610,3590,3610,3590,101
|
|
20230725,093500,203467375,3580,3580,3580,3580,0
|
|
20230725,093400,203467375,3580,3580,3580,3580,1315
|
|
20230725,093300,198759675,3595,3580,3595,3580,487
|
|
20230725,093200,197016190,3575,3595,3595,3575,318
|
|
20230725,093100,195878440,3595,3600,3600,3595,2427
|
|
20230725,093000,187153170,3595,3600,3615,3595,5642
|
|
20230725,092900,166865280,3615,3605,3615,3605,441
|
|
20230725,092800,165274475,3615,3615,3620,3615,273
|
|
20230725,092700,164286995,3605,3610,3620,3605,1281
|
|
20230725,092600,159657505,3610,3610,3610,3605,37
|
|
20230725,092500,159523985,3615,3610,3615,3610,559
|
|
20230725,092400,157503440,3615,3615,3615,3610,602
|
|
20230725,092300,155329770,3610,3615,3615,3610,277
|
|
20230725,092200,154329525,3615,3610,3615,3610,369
|
|
20230725,092100,152996910,3610,3610,3610,3610,75
|
|
20230725,092000,152726160,3610,3610,3615,3610,238
|
|
20230725,091900,151866840,3605,3605,3605,3605,104
|
|
20230725,091800,151491920,3610,3610,3620,3610,1015
|
|
20230725,091700,147820730,3595,3575,3595,3575,636
|
|
20230725,091600,145539700,3575,3575,3575,3575,0
|
|
20230725,091500,145539700,3575,3585,3585,3575,1567
|
|
20230725,091400,139935870,3585,3590,3590,3580,822
|
|
20230725,091300,136991755,3590,3580,3590,3580,404
|
|
20230725,091200,135545425,3580,3580,3580,3580,1
|
|
20230725,091100,135541845,3575,3580,3580,3575,15
|
|
20230725,091000,135488210,3575,3575,3575,3550,6158
|
|
20230725,090900,113477185,3580,3580,3580,3580,674
|
|
20230725,090800,111064265,3580,3590,3590,3580,113
|
|
20230725,090700,110659655,3590,3590,3590,3580,55
|
|
20230725,090600,110462605,3590,3580,3590,3575,319
|
|
20230725,090500,109321345,3580,3600,3600,3580,131
|
|
20230725,090400,108851115,3575,3605,3620,3575,2957
|
|
20230725,090300,98205175,3610,3610,3620,3610,5062
|
|
20230725,090200,79923940,3610,3590,3610,3590,6041
|
|
20230725,090100,58176385,3590,3580,3590,3580,1746
|
|
20230725,090000,51914245,3580,3545,3580,3545,14629
|