661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195800,864743095,3560,3560,3560,3560,3759
|
|
20230725,195700,864743095,3560,3560,3560,3560,0
|
|
20230725,195600,864743095,3560,3560,3560,3560,0
|
|
20230725,195500,864743095,3560,3560,3560,3560,0
|
|
20230725,195400,864743095,3560,3560,3560,3560,0
|
|
20230725,195300,864743095,3560,3560,3560,3560,0
|
|
20230725,195200,864743095,3560,3560,3560,3560,0
|
|
20230725,195100,864743095,3560,3560,3560,3560,0
|
|
20230725,195000,864743095,3560,3560,3560,3560,0
|
|
20230725,194900,864743095,3560,3560,3560,3560,0
|
|
20230725,194800,864743095,3560,3560,3560,3560,0
|
|
20230725,194700,864743095,3560,3560,3560,3560,0
|
|
20230725,194600,864743095,3560,3560,3560,3560,0
|
|
20230725,194500,864743095,3560,3560,3560,3560,0
|
|
20230725,194400,864743095,3560,3560,3560,3560,0
|
|
20230725,194300,864743095,3560,3560,3560,3560,0
|
|
20230725,194200,864743095,3560,3560,3560,3560,0
|
|
20230725,194100,864743095,3560,3560,3560,3560,0
|
|
20230725,194000,864743095,3560,3560,3560,3560,0
|
|
20230725,193900,864743095,3560,3560,3560,3560,0
|
|
20230725,193800,864743095,3560,3560,3560,3560,0
|
|
20230725,193700,864743095,3560,3560,3560,3560,0
|
|
20230725,193600,864743095,3560,3560,3560,3560,0
|
|
20230725,193500,864743095,3560,3560,3560,3560,0
|
|
20230725,193400,864743095,3560,3560,3560,3560,0
|
|
20230725,193300,864743095,3560,3560,3560,3560,0
|
|
20230725,193200,864743095,3560,3560,3560,3560,0
|
|
20230725,193100,864743095,3560,3560,3560,3560,0
|
|
20230725,193000,864743095,3560,3560,3560,3560,0
|
|
20230725,192900,864743095,3560,3560,3560,3560,0
|
|
20230725,192800,864743095,3560,3560,3560,3560,3759
|
|
20230725,192700,864743095,3560,3560,3560,3560,0
|
|
20230725,192600,864743095,3560,3560,3560,3560,0
|
|
20230725,192500,864743095,3560,3560,3560,3560,0
|
|
20230725,192400,864743095,3560,3560,3560,3560,0
|
|
20230725,192300,864743095,3560,3560,3560,3560,0
|
|
20230725,192200,864743095,3560,3560,3560,3560,0
|
|
20230725,192100,864743095,3560,3560,3560,3560,0
|
|
20230725,192000,864743095,3560,3560,3560,3560,0
|
|
20230725,191900,864743095,3560,3560,3560,3560,0
|
|
20230725,191800,864743095,3560,3560,3560,3560,0
|
|
20230725,191700,864743095,3560,3560,3560,3560,0
|
|
20230725,191600,864743095,3560,3560,3560,3560,0
|
|
20230725,191500,864743095,3560,3560,3560,3560,0
|
|
20230725,191400,864743095,3560,3560,3560,3560,0
|
|
20230725,191300,864743095,3560,3560,3560,3560,0
|
|
20230725,191200,864743095,3560,3560,3560,3560,0
|
|
20230725,191100,864743095,3560,3560,3560,3560,0
|
|
20230725,191000,864743095,3560,3560,3560,3560,0
|
|
20230725,190900,864743095,3560,3560,3560,3560,0
|
|
20230725,190800,864743095,3560,3560,3560,3560,0
|
|
20230725,190700,864743095,3560,3560,3560,3560,0
|
|
20230725,190600,864743095,3560,3560,3560,3560,0
|
|
20230725,190500,864743095,3560,3560,3560,3560,0
|
|
20230725,190400,864743095,3560,3560,3560,3560,0
|
|
20230725,190300,864743095,3560,3560,3560,3560,0
|
|
20230725,190200,864743095,3560,3560,3560,3560,0
|
|
20230725,190100,864743095,3560,3560,3560,3560,0
|
|
20230725,190000,864743095,3560,3560,3560,3560,0
|
|
20230725,185900,864743095,3560,3560,3560,3560,0
|
|
20230725,185800,864743095,3560,3560,3560,3560,3759
|
|
20230725,185700,864743095,3560,3560,3560,3560,0
|
|
20230725,185600,864743095,3560,3560,3560,3560,0
|
|
20230725,185500,864743095,3560,3560,3560,3560,0
|
|
20230725,185400,864743095,3560,3560,3560,3560,0
|
|
20230725,185300,864743095,3560,3560,3560,3560,0
|
|
20230725,185200,864743095,3560,3560,3560,3560,0
|
|
20230725,185100,864743095,3560,3560,3560,3560,0
|
|
20230725,185000,864743095,3560,3560,3560,3560,0
|
|
20230725,184900,864743095,3560,3560,3560,3560,0
|
|
20230725,184800,864743095,3560,3560,3560,3560,0
|
|
20230725,184700,864743095,3560,3560,3560,3560,0
|
|
20230725,184600,864743095,3560,3560,3560,3560,0
|
|
20230725,184500,864743095,3560,3560,3560,3560,0
|
|
20230725,184400,864743095,3560,3560,3560,3560,0
|
|
20230725,184300,864743095,3560,3560,3560,3560,0
|
|
20230725,184200,864743095,3560,3560,3560,3560,0
|
|
20230725,184100,864743095,3560,3560,3560,3560,0
|
|
20230725,184000,864743095,3560,3560,3560,3560,0
|
|
20230725,183900,864743095,3560,3560,3560,3560,0
|
|
20230725,183800,864743095,3560,3560,3560,3560,0
|
|
20230725,183700,864743095,3560,3560,3560,3560,0
|
|
20230725,183600,864743095,3560,3560,3560,3560,0
|
|
20230725,183500,864743095,3560,3560,3560,3560,0
|
|
20230725,183400,864743095,3560,3560,3560,3560,0
|
|
20230725,183300,864743095,3560,3560,3560,3560,0
|
|
20230725,183200,864743095,3560,3560,3560,3560,0
|
|
20230725,183100,864743095,3560,3560,3560,3560,0
|
|
20230725,183000,864743095,3560,3560,3560,3560,0
|
|
20230725,182900,864743095,3560,3560,3560,3560,0
|
|
20230725,182800,864743095,3560,3560,3560,3560,3759
|
|
20230725,182700,864743095,3560,3560,3560,3560,0
|
|
20230725,182600,864743095,3560,3560,3560,3560,0
|
|
20230725,182500,864743095,3560,3560,3560,3560,0
|
|
20230725,182400,864743095,3560,3560,3560,3560,0
|
|
20230725,182300,864743095,3560,3560,3560,3560,0
|
|
20230725,182200,864743095,3560,3560,3560,3560,0
|
|
20230725,182100,864743095,3560,3560,3560,3560,0
|
|
20230725,182000,864743095,3560,3560,3560,3560,0
|
|
20230725,181900,864743095,3560,3560,3560,3560,0
|
|
20230725,181800,864743095,3560,3560,3560,3560,0
|
|
20230725,181700,864743095,3560,3560,3560,3560,0
|
|
20230725,181600,864743095,3560,3560,3560,3560,0
|
|
20230725,181500,864743095,3560,3560,3560,3560,0
|
|
20230725,181400,864743095,3560,3560,3560,3560,0
|
|
20230725,181300,864743095,3560,3560,3560,3560,0
|
|
20230725,181200,864743095,3560,3560,3560,3560,0
|
|
20230725,181100,864743095,3560,3560,3560,3560,0
|
|
20230725,181000,864743095,3560,3560,3560,3560,0
|
|
20230725,180900,864743095,3560,3560,3560,3560,0
|
|
20230725,180800,864743095,3560,3560,3560,3560,0
|
|
20230725,180700,864743095,3560,3560,3560,3560,0
|
|
20230725,180600,864743095,3560,3560,3560,3560,0
|
|
20230725,180500,864743095,3560,3560,3560,3560,0
|
|
20230725,180400,864743095,3560,3560,3560,3560,0
|
|
20230725,180300,864743095,3560,3560,3560,3560,0
|
|
20230725,180200,864743095,3560,3560,3560,3560,0
|
|
20230725,180100,864743095,3560,3560,3560,3560,0
|
|
20230725,180000,864743095,3560,3560,3560,3560,0
|
|
20230725,175900,864743095,3560,3560,3560,3560,0
|
|
20230725,175800,864743095,3560,3560,3560,3560,3759
|
|
20230725,175700,864743095,3560,3560,3560,3560,0
|
|
20230725,175600,864743095,3560,3560,3560,3560,0
|
|
20230725,175500,864743095,3560,3560,3560,3560,0
|
|
20230725,175400,864743095,3560,3560,3560,3560,0
|
|
20230725,175300,864743095,3560,3560,3560,3560,0
|
|
20230725,175200,864743095,3560,3560,3560,3560,0
|
|
20230725,175100,864743095,3560,3560,3560,3560,0
|
|
20230725,175000,864743095,3560,3560,3560,3560,0
|
|
20230725,174900,864743095,3560,3560,3560,3560,0
|
|
20230725,174800,864743095,3560,3560,3560,3560,0
|
|
20230725,174700,864743095,3560,3560,3560,3560,0
|
|
20230725,174600,864743095,3560,3560,3560,3560,0
|
|
20230725,174500,864743095,3560,3560,3560,3560,0
|
|
20230725,174400,864743095,3560,3560,3560,3560,0
|
|
20230725,174300,864743095,3560,3560,3560,3560,0
|
|
20230725,174200,864743095,3560,3560,3560,3560,0
|
|
20230725,174100,864743095,3560,3560,3560,3560,0
|
|
20230725,174000,864743095,3560,3560,3560,3560,0
|
|
20230725,173900,864743095,3560,3560,3560,3560,0
|
|
20230725,173800,864743095,3560,3560,3560,3560,0
|
|
20230725,173700,864743095,3560,3560,3560,3560,0
|
|
20230725,173600,864743095,3560,3560,3560,3560,0
|
|
20230725,173500,864743095,3560,3560,3560,3560,0
|
|
20230725,173400,864743095,3560,3560,3560,3560,0
|
|
20230725,173300,864743095,3560,3560,3560,3560,0
|
|
20230725,173200,864743095,3560,3560,3560,3560,0
|
|
20230725,173100,864743095,3560,3560,3560,3560,0
|
|
20230725,173000,864743095,3560,3560,3560,3560,0
|
|
20230725,172900,864743095,3560,3560,3560,3560,0
|
|
20230725,172800,864743095,3560,3560,3560,3560,3759
|
|
20230725,172700,864743095,3560,3560,3560,3560,0
|
|
20230725,172600,864743095,3560,3560,3560,3560,0
|
|
20230725,172500,864743095,3560,3560,3560,3560,0
|
|
20230725,172400,864743095,3560,3560,3560,3560,0
|
|
20230725,172300,864743095,3560,3560,3560,3560,0
|
|
20230725,172200,864743095,3560,3560,3560,3560,0
|
|
20230725,172100,864743095,3560,3560,3560,3560,0
|
|
20230725,172000,864743095,3560,3560,3560,3560,0
|
|
20230725,171900,864743095,3560,3560,3560,3560,0
|
|
20230725,171800,864743095,3560,3560,3560,3560,0
|
|
20230725,171700,864743095,3560,3560,3560,3560,0
|
|
20230725,171600,864743095,3560,3560,3560,3560,0
|
|
20230725,171500,864743095,3560,3560,3560,3560,0
|
|
20230725,171400,864743095,3560,3560,3560,3560,0
|
|
20230725,171300,864743095,3560,3560,3560,3560,0
|
|
20230725,171200,864743095,3560,3560,3560,3560,0
|
|
20230725,171100,864743095,3560,3560,3560,3560,0
|
|
20230725,171000,864743095,3560,3560,3560,3560,0
|
|
20230725,170900,864743095,3560,3560,3560,3560,0
|
|
20230725,170800,864743095,3560,3560,3560,3560,0
|
|
20230725,170700,864743095,3560,3560,3560,3560,0
|
|
20230725,170600,864743095,3560,3560,3560,3560,0
|
|
20230725,170500,864743095,3560,3560,3560,3560,0
|
|
20230725,170400,864743095,3560,3560,3560,3560,0
|
|
20230725,170300,864743095,3560,3560,3560,3560,0
|
|
20230725,170200,864743095,3560,3560,3560,3560,0
|
|
20230725,170100,864743095,3560,3560,3560,3560,0
|
|
20230725,170000,864743095,3560,3560,3560,3560,0
|
|
20230725,165900,864743095,3560,3560,3560,3560,0
|
|
20230725,165800,864743095,3560,3560,3560,3560,3759
|
|
20230725,165700,864743095,3560,3560,3560,3560,0
|
|
20230725,165600,864743095,3560,3560,3560,3560,0
|
|
20230725,165500,864743095,3560,3560,3560,3560,0
|
|
20230725,165400,864743095,3560,3560,3560,3560,0
|
|
20230725,165300,864743095,3560,3560,3560,3560,0
|
|
20230725,165200,864743095,3560,3560,3560,3560,0
|
|
20230725,165100,864743095,3560,3560,3560,3560,0
|
|
20230725,165000,864743095,3560,3560,3560,3560,0
|
|
20230725,164900,864743095,3560,3560,3560,3560,0
|
|
20230725,164800,864743095,3560,3560,3560,3560,0
|
|
20230725,164700,864743095,3560,3560,3560,3560,0
|
|
20230725,164600,864743095,3560,3560,3560,3560,0
|
|
20230725,164500,864743095,3560,3560,3560,3560,0
|
|
20230725,164400,864743095,3560,3560,3560,3560,0
|
|
20230725,164300,864743095,3560,3560,3560,3560,0
|
|
20230725,164200,864743095,3560,3560,3560,3560,0
|
|
20230725,164100,864743095,3560,3560,3560,3560,0
|
|
20230725,164000,864743095,3560,3560,3560,3560,0
|
|
20230725,163900,864743095,3560,3560,3560,3560,0
|
|
20230725,163800,864743095,3560,3560,3560,3560,0
|
|
20230725,163700,864743095,3560,3560,3560,3560,0
|
|
20230725,163600,864743095,3560,3560,3560,3560,0
|
|
20230725,163500,864743095,3560,3560,3560,3560,0
|
|
20230725,163400,864743095,3560,3560,3560,3560,0
|
|
20230725,163300,864743095,3560,3560,3560,3560,0
|
|
20230725,163200,864743095,3560,3560,3560,3560,0
|
|
20230725,163100,864743095,3560,3560,3560,3560,0
|
|
20230725,163000,864743095,3560,3560,3560,3560,0
|
|
20230725,162900,864743095,3560,3560,3560,3560,0
|
|
20230725,162800,864743095,3560,3560,3560,3560,3759
|
|
20230725,162700,864743095,3560,3560,3560,3560,0
|
|
20230725,162600,864743095,3560,3560,3560,3560,0
|
|
20230725,162500,864743095,3560,3560,3560,3560,0
|
|
20230725,162400,864743095,3560,3560,3560,3560,0
|
|
20230725,162300,864743095,3560,3560,3560,3560,0
|
|
20230725,162200,864743095,3560,3560,3560,3560,0
|
|
20230725,162100,864743095,3560,3560,3560,3560,0
|
|
20230725,162000,864743095,3560,3560,3560,3560,0
|
|
20230725,161900,864743095,3560,3560,3560,3560,0
|
|
20230725,161800,864743095,3560,3560,3560,3560,0
|
|
20230725,161700,864743095,3560,3560,3560,3560,0
|
|
20230725,161600,864743095,3560,3560,3560,3560,0
|
|
20230725,161500,864743095,3560,3560,3560,3560,0
|
|
20230725,161400,864743095,3560,3560,3560,3560,0
|
|
20230725,161300,864743095,3560,3560,3560,3560,0
|
|
20230725,161200,864743095,3560,3560,3560,3560,0
|
|
20230725,161100,864743095,3560,3560,3560,3560,0
|
|
20230725,161000,864743095,3560,3560,3560,3560,0
|
|
20230725,160900,864743095,3560,3560,3560,3560,0
|
|
20230725,160800,864743095,3560,3560,3560,3560,0
|
|
20230725,160700,864743095,3560,3560,3560,3560,0
|
|
20230725,160600,864743095,3560,3560,3560,3560,0
|
|
20230725,160500,864743095,3560,3560,3560,3560,0
|
|
20230725,160400,864743095,3560,3560,3560,3560,0
|
|
20230725,160300,864743095,3560,3560,3560,3560,0
|
|
20230725,160200,864743095,3560,3560,3560,3560,0
|
|
20230725,160100,864743095,3560,3560,3560,3560,0
|
|
20230725,160000,864743095,3560,3560,3560,3560,0
|
|
20230725,155900,864743095,3560,3560,3560,3560,0
|
|
20230725,155800,864743095,3560,3560,3560,3560,3759
|
|
20230725,155700,864743095,3560,3560,3560,3560,0
|
|
20230725,155600,864743095,3560,3560,3560,3560,0
|
|
20230725,155500,864743095,3560,3560,3560,3560,0
|
|
20230725,155400,864743095,3560,3560,3560,3560,0
|
|
20230725,155300,864743095,3560,3560,3560,3560,0
|
|
20230725,155200,864743095,3560,3560,3560,3560,0
|
|
20230725,155100,864743095,3560,3560,3560,3560,0
|
|
20230725,155000,864743095,3560,3560,3560,3560,0
|
|
20230725,154900,864743095,3560,3560,3560,3560,0
|
|
20230725,154800,864743095,3560,3560,3560,3560,0
|
|
20230725,154700,864743095,3560,3560,3560,3560,0
|
|
20230725,154600,864743095,3560,3560,3560,3560,0
|
|
20230725,154500,864743095,3560,3560,3560,3560,0
|
|
20230725,154400,864743095,3560,3560,3560,3560,0
|
|
20230725,154300,864743095,3560,3560,3560,3560,0
|
|
20230725,154200,864743095,3560,3560,3560,3560,0
|
|
20230725,154100,864743095,3560,3560,3560,3560,0
|
|
20230725,154000,864743095,3560,3560,3560,3560,0
|
|
20230725,153900,864743095,3560,3560,3560,3560,0
|
|
20230725,153800,864743095,3560,3560,3560,3560,0
|
|
20230725,153700,864743095,3560,3560,3560,3560,0
|
|
20230725,153600,864743095,3560,3560,3560,3560,0
|
|
20230725,153500,864743095,3560,3560,3560,3560,0
|
|
20230725,153400,864743095,3560,3560,3560,3560,0
|
|
20230725,153300,864743095,3560,3560,3560,3560,0
|
|
20230725,153200,864743095,3560,3560,3560,3560,0
|
|
20230725,153100,864743095,3560,3560,3560,3560,0
|
|
20230725,153000,864743095,3560,3560,3560,3560,3759
|
|
20230725,152900,851361055,3550,3550,3550,3550,0
|
|
20230725,152800,851361055,3550,3550,3550,3550,0
|
|
20230725,152700,851361055,3550,3550,3550,3550,0
|
|
20230725,152600,851361055,3550,3550,3550,3550,0
|
|
20230725,152500,851361055,3550,3550,3550,3550,0
|
|
20230725,152400,851361055,3550,3550,3550,3550,0
|
|
20230725,152300,851361055,3550,3550,3550,3550,0
|
|
20230725,152200,851361055,3550,3550,3550,3550,0
|
|
20230725,152100,851361055,3550,3550,3550,3550,0
|
|
20230725,152000,851361055,3550,3550,3550,3550,0
|
|
20230725,151900,851361055,3550,3545,3550,3540,3001
|
|
20230725,151800,840728905,3545,3540,3545,3540,430
|
|
20230725,151700,839206305,3550,3545,3555,3545,2917
|
|
20230725,151600,828853275,3550,3550,3550,3550,3
|
|
20230725,151500,828842625,3550,3550,3550,3550,10
|
|
20230725,151400,828807125,3550,3550,3550,3550,0
|
|
20230725,151300,828807125,3550,3550,3550,3550,0
|
|
20230725,151200,828807125,3550,3540,3550,3540,1724
|
|
20230725,151100,822691215,3545,3545,3545,3540,605
|
|
20230725,151000,820546845,3545,3540,3545,3540,590
|
|
20230725,150900,818458145,3540,3540,3545,3540,500
|
|
20230725,150800,816687370,3540,3550,3550,3540,1325
|
|
20230725,150700,811996770,3540,3555,3555,3535,10553
|
|
20230725,150600,774581975,3550,3550,3550,3550,600
|
|
20230725,150500,772451975,3555,3565,3565,3555,201
|
|
20230725,150400,771737410,3550,3550,3550,3550,1000
|
|
20230725,150300,768187410,3550,3565,3565,3550,1002
|
|
20230725,150200,764630280,3550,3550,3550,3550,76
|
|
20230725,150100,764360480,3560,3555,3560,3550,6111
|
|
20230725,150000,742663340,3555,3555,3555,3555,0
|
|
20230725,145900,742663340,3555,3555,3555,3555,4
|
|
20230725,145800,742649120,3555,3555,3555,3555,10
|
|
20230725,145700,742613570,3555,3555,3560,3555,232
|
|
20230725,145600,741788800,3555,3555,3555,3555,0
|
|
20230725,145500,741788800,3555,3555,3555,3555,0
|
|
20230725,145400,741788800,3555,3555,3555,3550,121
|
|
20230725,145300,741358745,3555,3555,3555,3555,139
|
|
20230725,145200,740864600,3555,3555,3555,3555,0
|
|
20230725,145100,740864600,3555,3560,3560,3555,342
|
|
20230725,145000,739648580,3555,3555,3555,3555,20
|
|
20230725,144900,739577480,3555,3555,3555,3555,24
|
|
20230725,144800,739492160,3555,3555,3555,3555,195
|
|
20230725,144700,738798935,3555,3555,3555,3555,76
|
|
20230725,144600,738528755,3555,3555,3555,3555,0
|
|
20230725,144500,738528755,3555,3550,3560,3550,361
|
|
20230725,144400,737245250,3550,3560,3560,3550,196
|
|
20230725,144300,736549440,3550,3555,3555,3550,256
|
|
20230725,144200,735640460,3555,3555,3555,3555,0
|
|
20230725,144100,735640460,3555,3555,3555,3555,267
|
|
20230725,144000,734691275,3560,3560,3560,3550,1371
|
|
20230725,143900,729824015,3555,3555,3555,3555,222
|
|
20230725,143800,729034805,3555,3560,3560,3555,53
|
|
20230725,143700,728846375,3555,3555,3560,3550,2224
|
|
20230725,143600,720944115,3555,3555,3555,3555,0
|
|
20230725,143500,720944115,3555,3555,3555,3555,0
|
|
20230725,143400,720944115,3555,3555,3555,3555,0
|
|
20230725,143300,720944115,3555,3560,3560,3555,1939
|
|
20230725,143200,714047775,3560,3560,3560,3555,817
|
|
20230725,143100,711140755,3555,3555,3555,3555,0
|
|
20230725,143000,711140755,3555,3555,3555,3555,0
|
|
20230725,142900,711140755,3555,3555,3555,3555,0
|
|
20230725,142800,711140755,3555,3555,3555,3555,93
|
|
20230725,142700,710810140,3555,3575,3575,3555,567
|
|
20230725,142600,708793980,3575,3575,3575,3575,0
|
|
20230725,142500,708793980,3575,3575,3575,3575,0
|
|
20230725,142400,708793980,3575,3575,3575,3575,0
|
|
20230725,142300,708793980,3575,3575,3575,3575,0
|
|
20230725,142200,708793980,3575,3575,3575,3575,0
|
|
20230725,142100,708793980,3575,3575,3575,3575,30
|
|
20230725,142000,708686730,3570,3565,3570,3565,83
|
|
20230725,141900,708390570,3565,3565,3565,3565,41
|
|
20230725,141800,708244405,3565,3565,3565,3565,0
|
|
20230725,141700,708244405,3565,3565,3565,3565,100
|
|
20230725,141600,707887905,3565,3565,3565,3565,0
|
|
20230725,141500,707887905,3565,3565,3565,3565,1
|
|
20230725,141400,707884340,3560,3560,3560,3560,196
|
|
20230725,141300,707186580,3560,3560,3560,3560,0
|
|
20230725,141200,707186580,3560,3560,3560,3560,1050
|
|
20230725,141100,703448580,3560,3565,3565,3560,92
|
|
20230725,141000,703120630,3560,3560,3560,3560,140
|
|
20230725,140900,702622230,3565,3565,3565,3565,2
|
|
20230725,140800,702615100,3560,3565,3565,3560,502
|
|
20230725,140700,700827970,3565,3565,3565,3565,28
|
|
20230725,140600,700728150,3565,3565,3565,3565,0
|
|
20230725,140500,700728150,3565,3565,3565,3565,110
|
|
20230725,140400,700336000,3580,3560,3580,3560,2822
|
|
20230725,140300,690251525,3555,3560,3560,3555,101
|
|
20230725,140200,689891970,3560,3560,3560,3560,0
|
|
20230725,140100,689891970,3560,3560,3560,3560,0
|
|
20230725,140000,689891970,3560,3560,3560,3560,0
|
|
20230725,135900,689891970,3560,3560,3560,3555,293
|
|
20230725,135800,688850100,3555,3555,3555,3555,10
|
|
20230725,135700,688814550,3560,3560,3560,3560,1
|
|
20230725,135600,688810990,3560,3555,3560,3555,351
|
|
20230725,135500,687562435,3555,3560,3560,3555,1420
|
|
20230725,135400,682514235,3560,3565,3565,3560,2055
|
|
20230725,135300,675196925,3565,3565,3565,3565,108
|
|
20230725,135200,674811905,3560,3560,3560,3560,0
|
|
20230725,135100,674811905,3560,3560,3560,3560,60
|
|
20230725,135000,674598305,3570,3570,3570,3570,2
|
|
20230725,134900,674591165,3555,3575,3575,3555,6231
|
|
20230725,134800,652421605,3560,3560,3560,3560,444
|
|
20230725,134700,650840965,3580,3580,3580,3580,5
|
|
20230725,134600,650823065,3560,3560,3560,3560,337
|
|
20230725,134500,649623345,3565,3565,3565,3565,1
|
|
20230725,134400,649619780,3560,3560,3560,3560,9
|
|
20230725,134300,649587740,3560,3560,3560,3560,0
|
|
20230725,134200,649587740,3560,3560,3560,3560,273
|
|
20230725,134100,648615860,3560,3570,3570,3560,838
|
|
20230725,134000,645628595,3570,3575,3575,3570,1656
|
|
20230725,133900,639716155,3580,3580,3580,3580,48
|
|
20230725,133800,639544315,3580,3580,3580,3580,22
|
|
20230725,133700,639465555,3575,3575,3575,3575,0
|
|
20230725,133600,639465555,3575,3575,3575,3575,7055
|
|
20230725,133500,614243930,3575,3575,3575,3575,5905
|
|
20230725,133400,593133555,3575,3575,3575,3575,100
|
|
20230725,133300,592776055,3575,3575,3575,3575,5619
|
|
20230725,133200,572688130,3575,3580,3580,3575,1578
|
|
20230725,133100,567040290,3585,3585,3585,3585,4
|
|
20230725,133000,567025950,3580,3580,3580,3580,22
|
|
20230725,132900,566947190,3580,3580,3580,3580,100
|
|
20230725,132800,566589190,3580,3580,3580,3580,0
|
|
20230725,132700,566589190,3580,3580,3580,3580,419
|
|
20230725,132600,565089170,3580,3580,3580,3580,500
|
|
20230725,132500,563299170,3585,3585,3585,3585,10
|
|
20230725,132400,563263320,3585,3585,3585,3585,1
|
|
20230725,132300,563259735,3585,3585,3585,3585,145
|
|
20230725,132200,562739910,3585,3585,3585,3585,0
|
|
20230725,132100,562739910,3585,3585,3585,3585,396
|
|
20230725,132000,561320250,3585,3585,3585,3585,0
|
|
20230725,131900,561320250,3585,3585,3585,3585,0
|
|
20230725,131800,561320250,3585,3585,3585,3585,2
|
|
20230725,131700,561313080,3575,3575,3575,3575,0
|
|
20230725,131600,561313080,3575,3575,3575,3575,0
|
|
20230725,131500,561313080,3575,3575,3575,3575,0
|
|
20230725,131400,561313080,3575,3575,3575,3575,0
|
|
20230725,131300,561313080,3575,3580,3580,3575,31
|
|
20230725,131200,561202130,3580,3580,3580,3580,7
|
|
20230725,131100,561177070,3580,3580,3580,3580,700
|
|
20230725,131000,558671070,3580,3580,3580,3580,540
|
|
20230725,130900,556737870,3580,3580,3580,3580,1
|
|
20230725,130800,556734290,3585,3580,3585,3580,106
|
|
20230725,130700,556354805,3575,3575,3575,3575,600
|
|
20230725,130600,554209805,3580,3580,3580,3580,0
|
|
20230725,130500,554209805,3580,3580,3580,3580,4
|
|
20230725,130400,554195485,3575,3580,3580,3575,4095
|
|
20230725,130300,539550610,3580,3580,3580,3580,2118
|
|
20230725,130200,531968170,3580,3580,3580,3580,273
|
|
20230725,130100,530990830,3580,3580,3580,3580,1
|
|
20230725,130000,530987250,3585,3585,3585,3585,851
|
|
20230725,125900,527936415,3590,3590,3590,3590,40
|
|
20230725,125800,527792815,3585,3585,3585,3585,7
|
|
20230725,125700,527767720,3590,3590,3590,3590,5
|
|
20230725,125600,527749770,3590,3590,3590,3590,18
|
|
20230725,125500,527685150,3585,3585,3585,3585,1
|
|
20230725,125400,527681565,3590,3590,3590,3590,800
|
|
20230725,125300,524809565,3590,3590,3590,3590,0
|
|
20230725,125200,524809565,3590,3590,3590,3590,1
|
|
20230725,125100,524805975,3590,3590,3590,3590,50
|
|
20230725,125000,524626475,3590,3585,3590,3580,12
|
|
20230725,124900,524583455,3585,3585,3585,3585,62
|
|
20230725,124800,524361185,3585,3585,3585,3585,300
|
|
20230725,124700,523285685,3585,3585,3585,3585,0
|
|
20230725,124600,523285685,3585,3585,3585,3585,0
|
|
20230725,124500,523285685,3585,3590,3590,3585,61
|
|
20230725,124400,523066995,3590,3590,3590,3590,1
|
|
20230725,124300,523063405,3590,3590,3590,3590,22
|
|
20230725,124200,522984425,3575,3580,3580,3575,2663
|
|
20230725,124100,513454550,3580,3585,3585,3580,2054
|
|
20230725,124000,506097190,3590,3585,3590,3585,2
|
|
20230725,123900,506090015,3585,3585,3585,3585,0
|
|
20230725,123800,506090015,3585,3585,3585,3585,0
|
|
20230725,123700,506090015,3585,3585,3585,3585,0
|
|
20230725,123600,506090015,3585,3585,3585,3585,100
|
|
20230725,123500,505731515,3585,3585,3585,3585,0
|
|
20230725,123400,505731515,3585,3585,3585,3585,0
|
|
20230725,123300,505731515,3585,3585,3585,3585,60
|
|
20230725,123200,505516415,3585,3585,3585,3585,0
|
|
20230725,123100,505516415,3585,3585,3585,3585,1000
|
|
20230725,123000,501931415,3590,3590,3590,3590,600
|
|
20230725,122900,499777415,3590,3590,3590,3590,0
|
|
20230725,122800,499777415,3590,3590,3590,3590,0
|
|
20230725,122700,499777415,3590,3590,3590,3590,139
|
|
20230725,122600,499278405,3590,3590,3590,3590,11
|
|
20230725,122500,499238915,3590,3590,3590,3590,139
|
|
20230725,122400,498739905,3590,3590,3590,3590,282
|
|
20230725,122300,497727525,3590,3590,3590,3590,13
|
|
20230725,122200,497680855,3590,3590,3590,3590,0
|
|
20230725,122100,497680855,3590,3590,3590,3590,0
|
|
20230725,122000,497680855,3590,3590,3590,3590,1
|
|
20230725,121900,497677265,3590,3590,3590,3590,0
|
|
20230725,121800,497677265,3590,3590,3590,3590,14
|
|
20230725,121700,497627005,3585,3585,3585,3585,14
|
|
20230725,121600,497576815,3585,3585,3585,3585,324
|
|
20230725,121500,496415275,3585,3585,3585,3585,278
|
|
20230725,121400,495418645,3585,3585,3585,3585,0
|
|
20230725,121300,495418645,3585,3590,3590,3585,4
|
|
20230725,121200,495404295,3590,3590,3590,3590,0
|
|
20230725,121100,495404295,3590,3590,3590,3590,0
|
|
20230725,121000,495404295,3590,3590,3590,3590,1
|
|
20230725,120900,495400705,3590,3580,3590,3580,4
|
|
20230725,120800,495386365,3590,3590,3590,3590,30
|
|
20230725,120700,495278665,3575,3575,3575,3575,0
|
|
20230725,120600,495278665,3575,3580,3580,3575,8737
|
|
20230725,120500,464032525,3580,3585,3585,3580,4421
|
|
20230725,120400,448196080,3585,3585,3585,3585,0
|
|
20230725,120300,448196080,3585,3585,3585,3585,1245
|
|
20230725,120200,443732755,3585,3585,3585,3585,0
|
|
20230725,120100,443732755,3585,3585,3585,3585,2
|
|
20230725,120000,443725585,3580,3580,3580,3580,0
|
|
20230725,115900,443725585,3580,3585,3585,3580,402
|
|
20230725,115800,442286420,3580,3580,3580,3580,0
|
|
20230725,115700,442286420,3580,3580,3580,3580,0
|
|
20230725,115600,442286420,3580,3580,3580,3580,0
|
|
20230725,115500,442286420,3580,3585,3585,3580,386
|
|
20230725,115400,440904490,3590,3590,3590,3590,0
|
|
20230725,115300,440904490,3590,3590,3590,3590,0
|
|
20230725,115200,440904490,3590,3590,3590,3590,0
|
|
20230725,115100,440904490,3590,3590,3590,3590,27
|
|
20230725,115000,440807560,3590,3590,3590,3590,0
|
|
20230725,114900,440807560,3590,3590,3590,3590,0
|
|
20230725,114800,440807560,3590,3590,3590,3590,0
|
|
20230725,114700,440807560,3590,3590,3590,3590,0
|
|
20230725,114600,440807560,3590,3590,3590,3590,61
|
|
20230725,114500,440588570,3580,3585,3585,3580,100
|
|
20230725,114400,440230230,3585,3585,3585,3585,0
|
|
20230725,114300,440230230,3585,3585,3585,3585,0
|
|
20230725,114200,440230230,3585,3585,3585,3585,1000
|
|
20230725,114100,436645230,3590,3590,3590,3590,60
|
|
20230725,114000,436429830,3585,3585,3590,3585,66
|
|
20230725,113900,436192945,3585,3585,3585,3585,0
|
|
20230725,113800,436192945,3585,3590,3590,3585,90
|
|
20230725,113700,435870145,3590,3590,3590,3590,15
|
|
20230725,113600,435816295,3590,3590,3590,3590,20
|
|
20230725,113500,435744495,3590,3590,3590,3590,5
|
|
20230725,113400,435726545,3590,3590,3590,3590,10
|
|
20230725,113300,435690645,3590,3590,3590,3590,0
|
|
20230725,113200,435690645,3590,3590,3590,3590,0
|
|
20230725,113100,435690645,3590,3590,3590,3590,20
|
|
20230725,113000,435618845,3595,3595,3595,3595,0
|
|
20230725,112900,435618845,3595,3595,3595,3595,0
|
|
20230725,112800,435618845,3595,3590,3595,3590,1053
|
|
20230725,112700,431833575,3595,3590,3595,3590,22
|
|
20230725,112600,431754585,3585,3585,3585,3585,2
|
|
20230725,112500,431747415,3585,3585,3585,3585,167
|
|
20230725,112400,431148720,3585,3585,3585,3585,10
|
|
20230725,112300,431112870,3580,3580,3580,3580,1
|
|
20230725,112200,431109290,3580,3580,3580,3580,200
|
|
20230725,112100,430393290,3580,3580,3580,3580,218
|
|
20230725,112000,429612850,3575,3595,3595,3575,29500
|
|
20230725,111900,324051870,3595,3595,3595,3595,0
|
|
20230725,111800,324051870,3595,3595,3595,3595,128
|
|
20230725,111700,323591710,3600,3600,3600,3600,120
|
|
20230725,111600,323159710,3595,3600,3600,3595,206
|
|
20230725,111500,322419110,3600,3600,3600,3600,150
|
|
20230725,111400,321879110,3600,3595,3600,3595,600
|
|
20230725,111300,319721110,3595,3595,3595,3595,2
|
|
20230725,111200,319713920,3595,3600,3600,3595,5
|
|
20230725,111100,319695940,3600,3600,3600,3600,18
|
|
20230725,111000,319631140,3595,3595,3595,3595,106
|
|
20230725,110900,319250070,3595,3595,3595,3595,0
|
|
20230725,110800,319250070,3595,3595,3595,3595,138
|
|
20230725,110700,318753960,3600,3600,3600,3600,0
|
|
20230725,110600,318753960,3600,3600,3600,3600,277
|
|
20230725,110500,317756760,3600,3600,3600,3600,50
|
|
20230725,110400,317576760,3605,3605,3605,3605,0
|
|
20230725,110300,317576760,3605,3605,3605,3605,1
|
|
20230725,110200,317573155,3605,3605,3605,3605,10
|
|
20230725,110100,317537105,3600,3600,3600,3600,0
|
|
20230725,110000,317537105,3600,3600,3600,3600,5
|
|
20230725,105900,317519105,3605,3605,3605,3605,0
|
|
20230725,105800,317519105,3605,3605,3605,3605,0
|
|
20230725,105700,317519105,3605,3605,3605,3605,0
|
|
20230725,105600,317519105,3605,3605,3605,3605,0
|
|
20230725,105500,317519105,3605,3605,3605,3605,0
|
|
20230725,105400,317519105,3605,3605,3605,3605,0
|
|
20230725,105300,317519105,3605,3605,3605,3605,0
|
|
20230725,105200,317519105,3605,3605,3605,3605,0
|
|
20230725,105100,317519105,3605,3600,3605,3600,66
|
|
20230725,105000,317281455,3595,3600,3600,3595,1390
|
|
20230725,104900,312279420,3600,3600,3600,3600,123
|
|
20230725,104800,311836620,3605,3605,3605,3605,110
|
|
20230725,104700,311440070,3605,3605,3605,3605,0
|
|
20230725,104600,311440070,3605,3605,3605,3605,20
|
|
20230725,104500,311367970,3610,3610,3610,3610,0
|
|
20230725,104400,311367970,3610,3610,3610,3610,20
|
|
20230725,104300,311295770,3605,3605,3605,3605,20
|
|
20230725,104200,311223670,3600,3615,3615,3600,1200
|
|
20230725,104100,306896980,3630,3630,3630,3630,0
|
|
20230725,104000,306896980,3630,3630,3630,3630,10
|
|
20230725,103900,306860680,3630,3620,3630,3620,280
|
|
20230725,103800,305844580,3635,3635,3635,3635,22
|
|
20230725,103700,305764610,3630,3620,3630,3620,350
|
|
20230725,103600,304496480,3620,3620,3620,3620,100
|
|
20230725,103500,304134480,3615,3615,3615,3615,0
|
|
20230725,103400,304134480,3615,3605,3620,3605,309
|
|
20230725,103300,303016455,3620,3620,3620,3620,1
|
|
20230725,103200,303012835,3620,3620,3620,3620,1005
|
|
20230725,103100,299374735,3620,3620,3620,3620,0
|
|
20230725,103000,299374735,3620,3620,3620,3620,21
|
|
20230725,102900,299298715,3600,3600,3600,3600,324
|
|
20230725,102800,298132315,3600,3605,3605,3600,319
|
|
20230725,102700,296982540,3605,3605,3605,3605,376
|
|
20230725,102600,295627060,3605,3605,3605,3605,87
|
|
20230725,102500,295313425,3605,3605,3605,3600,12
|
|
20230725,102400,295270170,3605,3605,3605,3605,249
|
|
20230725,102300,294372525,3600,3600,3600,3600,0
|
|
20230725,102200,294372525,3600,3600,3600,3600,1
|
|
20230725,102100,294368925,3600,3600,3600,3600,650
|
|
20230725,102000,292028925,3600,3615,3615,3600,1100
|
|
20230725,101900,288068800,3615,3620,3620,3615,64
|
|
20230725,101800,287837370,3620,3620,3620,3620,1
|
|
20230725,101700,287833750,3620,3620,3620,3620,11708
|
|
20230725,101600,245450790,3620,3620,3620,3620,0
|
|
20230725,101500,245450790,3620,3620,3620,3620,0
|
|
20230725,101400,245450790,3620,3620,3620,3620,202
|
|
20230725,101300,244719550,3620,3620,3620,3620,215
|
|
20230725,101200,243941250,3620,3635,3635,3620,4200
|
|
20230725,101100,228674640,3645,3645,3645,3645,980
|
|
20230725,101000,225102540,3650,3650,3650,3650,1
|
|
20230725,100900,225098890,3650,3655,3655,3650,246
|
|
20230725,100800,224200980,3655,3655,3655,3655,2
|
|
20230725,100700,224193670,3660,3660,3660,3660,0
|
|
20230725,100600,224193670,3660,3660,3660,3660,2
|
|
20230725,100500,224186350,3655,3655,3655,3650,130
|
|
20230725,100400,223711350,3655,3655,3655,3655,3
|
|
20230725,100300,223700385,3655,3655,3655,3655,213
|
|
20230725,100200,222921870,3655,3650,3655,3650,901
|
|
20230725,100100,219633155,3645,3645,3645,3645,647
|
|
20230725,100000,217274840,3645,3645,3645,3645,315
|
|
20230725,095900,216126665,3640,3620,3640,3620,1928
|
|
20230725,095800,209122775,3630,3630,3630,3630,666
|
|
20230725,095700,206705195,3630,3630,3630,3630,30
|
|
20230725,095600,206596295,3630,3630,3630,3630,0
|
|
20230725,095500,206596295,3630,3630,3630,3630,197
|
|
20230725,095400,205881185,3630,3630,3630,3630,573
|
|
20230725,095300,203801195,3620,3620,3620,3620,0
|
|
20230725,095200,203801195,3620,3620,3620,3620,4479
|
|
20230725,095100,187587215,3620,3630,3635,3620,581
|
|
20230725,095000,185475895,3620,3620,3620,3620,0
|
|
20230725,094900,185475895,3620,3630,3630,3620,53
|
|
20230725,094800,185284015,3625,3620,3625,3620,132
|
|
20230725,094700,184805835,3600,3600,3600,3600,0
|
|
20230725,094600,184805835,3600,3620,3620,3600,1001
|
|
20230725,094500,181202215,3615,3615,3615,3615,11
|
|
20230725,094400,181162450,3600,3600,3600,3600,1
|
|
20230725,094300,181158850,3605,3610,3610,3605,10
|
|
20230725,094200,181122775,3600,3600,3600,3600,0
|
|
20230725,094100,181122775,3600,3600,3600,3600,0
|
|
20230725,094000,181122775,3600,3590,3600,3590,17935
|
|
20230725,093900,116735945,3590,3580,3590,3580,7486
|
|
20230725,093800,89922755,3580,3580,3580,3580,39
|
|
20230725,093700,89783135,3575,3565,3575,3565,113
|
|
20230725,093600,89379290,3580,3580,3580,3555,5504
|
|
20230725,093500,69760280,3580,3580,3580,3580,302
|
|
20230725,093400,68679120,3575,3580,3580,3575,1663
|
|
20230725,093300,62733680,3580,3580,3580,3580,1
|
|
20230725,093200,62730100,3575,3575,3575,3570,315
|
|
20230725,093100,61604015,3575,3575,3575,3575,71
|
|
20230725,093000,61350190,3575,3575,3575,3575,221
|
|
20230725,092900,60560115,3575,3575,3575,3575,467
|
|
20230725,092800,58890590,3575,3575,3575,3575,240
|
|
20230725,092700,58032590,3570,3580,3580,3570,1290
|
|
20230725,092600,53421965,3580,3580,3580,3580,2
|
|
20230725,092500,53414805,3580,3580,3580,3580,4
|
|
20230725,092400,53400485,3575,3575,3575,3575,60
|
|
20230725,092300,53185985,3575,3575,3575,3575,1
|
|
20230725,092200,53182410,3575,3580,3580,3575,302
|
|
20230725,092100,52102410,3580,3580,3580,3580,1
|
|
20230725,092000,52098830,3580,3570,3580,3570,53
|
|
20230725,091900,51909290,3570,3580,3580,3570,1410
|
|
20230725,091800,46871140,3580,3580,3580,3580,516
|
|
20230725,091700,45023860,3575,3580,3580,3575,1239
|
|
20230725,091600,40590435,3580,3575,3580,3575,231
|
|
20230725,091500,39764310,3575,3575,3575,3570,688
|
|
20230725,091400,37305060,3580,3580,3580,3575,19
|
|
20230725,091300,37237075,3580,3580,3580,3570,651
|
|
20230725,091200,34908265,3580,3590,3590,3580,1235
|
|
20230725,091100,30482245,3590,3615,3615,3590,3003
|
|
20230725,091000,19690685,3615,3600,3615,3600,39
|
|
20230725,090900,19550045,3600,3605,3620,3600,326
|
|
20230725,090800,18374015,3625,3625,3625,3625,5
|
|
20230725,090700,18355890,3630,3630,3630,3630,286
|
|
20230725,090600,17317710,3630,3630,3630,3630,301
|
|
20230725,090500,16225080,3630,3635,3635,3595,1180
|
|
20230725,090400,11977940,3640,3640,3640,3640,0
|
|
20230725,090300,11977940,3640,3640,3640,3640,0
|
|
20230725,090200,11977940,3640,3640,3640,3640,0
|
|
20230725,090100,11977940,3640,3640,3640,3640,428
|
|
20230725,090000,10420020,3645,3595,3645,3595,2898
|