665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200200,319119255,4180,4180,4180,4180,2632
|
|
20230725,200100,319119255,4180,4180,4180,4180,0
|
|
20230725,200000,319119255,4180,4180,4180,4180,0
|
|
20230725,195900,319119255,4180,4180,4180,4180,0
|
|
20230725,195800,319119255,4180,4180,4180,4180,0
|
|
20230725,195700,319119255,4180,4180,4180,4180,0
|
|
20230725,195600,319119255,4180,4180,4180,4180,0
|
|
20230725,195500,319119255,4180,4180,4180,4180,0
|
|
20230725,195400,319119255,4180,4180,4180,4180,0
|
|
20230725,195300,319119255,4180,4180,4180,4180,0
|
|
20230725,195200,319119255,4180,4180,4180,4180,0
|
|
20230725,195100,319119255,4180,4180,4180,4180,0
|
|
20230725,195000,319119255,4180,4180,4180,4180,0
|
|
20230725,194900,319119255,4180,4180,4180,4180,0
|
|
20230725,194800,319119255,4180,4180,4180,4180,0
|
|
20230725,194700,319119255,4180,4180,4180,4180,0
|
|
20230725,194600,319119255,4180,4180,4180,4180,0
|
|
20230725,194500,319119255,4180,4180,4180,4180,0
|
|
20230725,194400,319119255,4180,4180,4180,4180,0
|
|
20230725,194300,319119255,4180,4180,4180,4180,0
|
|
20230725,194200,319119255,4180,4180,4180,4180,0
|
|
20230725,194100,319119255,4180,4180,4180,4180,0
|
|
20230725,194000,319119255,4180,4180,4180,4180,0
|
|
20230725,193900,319119255,4180,4180,4180,4180,0
|
|
20230725,193800,319119255,4180,4180,4180,4180,0
|
|
20230725,193700,319119255,4180,4180,4180,4180,0
|
|
20230725,193600,319119255,4180,4180,4180,4180,0
|
|
20230725,193500,319119255,4180,4180,4180,4180,0
|
|
20230725,193400,319119255,4180,4180,4180,4180,0
|
|
20230725,193300,319119255,4180,4180,4180,4180,0
|
|
20230725,193200,319119255,4180,4180,4180,4180,2632
|
|
20230725,193100,319119255,4180,4180,4180,4180,0
|
|
20230725,193000,319119255,4180,4180,4180,4180,0
|
|
20230725,192900,319119255,4180,4180,4180,4180,0
|
|
20230725,192800,319119255,4180,4180,4180,4180,0
|
|
20230725,192700,319119255,4180,4180,4180,4180,0
|
|
20230725,192600,319119255,4180,4180,4180,4180,0
|
|
20230725,192500,319119255,4180,4180,4180,4180,0
|
|
20230725,192400,319119255,4180,4180,4180,4180,0
|
|
20230725,192300,319119255,4180,4180,4180,4180,0
|
|
20230725,192200,319119255,4180,4180,4180,4180,0
|
|
20230725,192100,319119255,4180,4180,4180,4180,0
|
|
20230725,192000,319119255,4180,4180,4180,4180,0
|
|
20230725,191900,319119255,4180,4180,4180,4180,0
|
|
20230725,191800,319119255,4180,4180,4180,4180,0
|
|
20230725,191700,319119255,4180,4180,4180,4180,0
|
|
20230725,191600,319119255,4180,4180,4180,4180,0
|
|
20230725,191500,319119255,4180,4180,4180,4180,0
|
|
20230725,191400,319119255,4180,4180,4180,4180,0
|
|
20230725,191300,319119255,4180,4180,4180,4180,0
|
|
20230725,191200,319119255,4180,4180,4180,4180,0
|
|
20230725,191100,319119255,4180,4180,4180,4180,0
|
|
20230725,191000,319119255,4180,4180,4180,4180,0
|
|
20230725,190900,319119255,4180,4180,4180,4180,0
|
|
20230725,190800,319119255,4180,4180,4180,4180,0
|
|
20230725,190700,319119255,4180,4180,4180,4180,0
|
|
20230725,190600,319119255,4180,4180,4180,4180,0
|
|
20230725,190500,319119255,4180,4180,4180,4180,0
|
|
20230725,190400,319119255,4180,4180,4180,4180,0
|
|
20230725,190300,319119255,4180,4180,4180,4180,0
|
|
20230725,190200,319119255,4180,4180,4180,4180,2632
|
|
20230725,190100,319119255,4180,4180,4180,4180,0
|
|
20230725,190000,319119255,4180,4180,4180,4180,0
|
|
20230725,185900,319119255,4180,4180,4180,4180,0
|
|
20230725,185800,319119255,4180,4180,4180,4180,0
|
|
20230725,185700,319119255,4180,4180,4180,4180,0
|
|
20230725,185600,319119255,4180,4180,4180,4180,0
|
|
20230725,185500,319119255,4180,4180,4180,4180,0
|
|
20230725,185400,319119255,4180,4180,4180,4180,0
|
|
20230725,185300,319119255,4180,4180,4180,4180,0
|
|
20230725,185200,319119255,4180,4180,4180,4180,0
|
|
20230725,185100,319119255,4180,4180,4180,4180,0
|
|
20230725,185000,319119255,4180,4180,4180,4180,0
|
|
20230725,184900,319119255,4180,4180,4180,4180,0
|
|
20230725,184800,319119255,4180,4180,4180,4180,0
|
|
20230725,184700,319119255,4180,4180,4180,4180,0
|
|
20230725,184600,319119255,4180,4180,4180,4180,0
|
|
20230725,184500,319119255,4180,4180,4180,4180,0
|
|
20230725,184400,319119255,4180,4180,4180,4180,0
|
|
20230725,184300,319119255,4180,4180,4180,4180,0
|
|
20230725,184200,319119255,4180,4180,4180,4180,0
|
|
20230725,184100,319119255,4180,4180,4180,4180,0
|
|
20230725,184000,319119255,4180,4180,4180,4180,0
|
|
20230725,183900,319119255,4180,4180,4180,4180,0
|
|
20230725,183800,319119255,4180,4180,4180,4180,0
|
|
20230725,183700,319119255,4180,4180,4180,4180,0
|
|
20230725,183600,319119255,4180,4180,4180,4180,0
|
|
20230725,183500,319119255,4180,4180,4180,4180,0
|
|
20230725,183400,319119255,4180,4180,4180,4180,0
|
|
20230725,183300,319119255,4180,4180,4180,4180,0
|
|
20230725,183200,319119255,4180,4180,4180,4180,2632
|
|
20230725,183100,319119255,4180,4180,4180,4180,0
|
|
20230725,183000,319119255,4180,4180,4180,4180,0
|
|
20230725,182900,319119255,4180,4180,4180,4180,0
|
|
20230725,182800,319119255,4180,4180,4180,4180,0
|
|
20230725,182700,319119255,4180,4180,4180,4180,0
|
|
20230725,182600,319119255,4180,4180,4180,4180,0
|
|
20230725,182500,319119255,4180,4180,4180,4180,0
|
|
20230725,182400,319119255,4180,4180,4180,4180,0
|
|
20230725,182300,319119255,4180,4180,4180,4180,0
|
|
20230725,182200,319119255,4180,4180,4180,4180,0
|
|
20230725,182100,319119255,4180,4180,4180,4180,0
|
|
20230725,182000,319119255,4180,4180,4180,4180,0
|
|
20230725,181900,319119255,4180,4180,4180,4180,0
|
|
20230725,181800,319119255,4180,4180,4180,4180,0
|
|
20230725,181700,319119255,4180,4180,4180,4180,0
|
|
20230725,181600,319119255,4180,4180,4180,4180,0
|
|
20230725,181500,319119255,4180,4180,4180,4180,0
|
|
20230725,181400,319119255,4180,4180,4180,4180,0
|
|
20230725,181300,319119255,4180,4180,4180,4180,0
|
|
20230725,181200,319119255,4180,4180,4180,4180,0
|
|
20230725,181100,319119255,4180,4180,4180,4180,0
|
|
20230725,181000,319119255,4180,4180,4180,4180,0
|
|
20230725,180900,319119255,4180,4180,4180,4180,0
|
|
20230725,180800,319119255,4180,4180,4180,4180,0
|
|
20230725,180700,319119255,4180,4180,4180,4180,0
|
|
20230725,180600,319119255,4180,4180,4180,4180,0
|
|
20230725,180500,319119255,4180,4180,4180,4180,0
|
|
20230725,180400,319119255,4180,4180,4180,4180,0
|
|
20230725,180300,319119255,4180,4180,4180,4180,0
|
|
20230725,180200,319119255,4180,4180,4180,4180,2632
|
|
20230725,180100,319119255,4180,4180,4180,4180,0
|
|
20230725,180000,319119255,4180,4180,4180,4180,0
|
|
20230725,175900,319119255,4180,4180,4180,4180,0
|
|
20230725,175800,319119255,4180,4180,4180,4180,0
|
|
20230725,175700,319119255,4180,4180,4180,4180,0
|
|
20230725,175600,319119255,4180,4180,4180,4180,0
|
|
20230725,175500,319119255,4180,4180,4180,4180,0
|
|
20230725,175400,319119255,4180,4180,4180,4180,0
|
|
20230725,175300,319119255,4180,4180,4180,4180,0
|
|
20230725,175200,319119255,4180,4180,4180,4180,0
|
|
20230725,175100,319119255,4180,4180,4180,4180,0
|
|
20230725,175000,319119255,4180,4180,4180,4180,0
|
|
20230725,174900,319119255,4180,4180,4180,4180,0
|
|
20230725,174800,319119255,4180,4180,4180,4180,0
|
|
20230725,174700,319119255,4180,4180,4180,4180,0
|
|
20230725,174600,319119255,4180,4180,4180,4180,0
|
|
20230725,174500,319119255,4180,4180,4180,4180,0
|
|
20230725,174400,319119255,4180,4180,4180,4180,0
|
|
20230725,174300,319119255,4180,4180,4180,4180,0
|
|
20230725,174200,319119255,4180,4180,4180,4180,0
|
|
20230725,174100,319119255,4180,4180,4180,4180,0
|
|
20230725,174000,319119255,4180,4180,4180,4180,0
|
|
20230725,173900,319119255,4180,4180,4180,4180,0
|
|
20230725,173800,319119255,4180,4180,4180,4180,0
|
|
20230725,173700,319119255,4180,4180,4180,4180,0
|
|
20230725,173600,319119255,4180,4180,4180,4180,0
|
|
20230725,173500,319119255,4180,4180,4180,4180,0
|
|
20230725,173400,319119255,4180,4180,4180,4180,0
|
|
20230725,173300,319119255,4180,4180,4180,4180,0
|
|
20230725,173200,319119255,4180,4180,4180,4180,2632
|
|
20230725,173100,319119255,4180,4180,4180,4180,0
|
|
20230725,173000,319119255,4180,4180,4180,4180,0
|
|
20230725,172900,319119255,4180,4180,4180,4180,0
|
|
20230725,172800,319119255,4180,4180,4180,4180,0
|
|
20230725,172700,319119255,4180,4180,4180,4180,0
|
|
20230725,172600,319119255,4180,4180,4180,4180,0
|
|
20230725,172500,319119255,4180,4180,4180,4180,0
|
|
20230725,172400,319119255,4180,4180,4180,4180,0
|
|
20230725,172300,319119255,4180,4180,4180,4180,0
|
|
20230725,172200,319119255,4180,4180,4180,4180,0
|
|
20230725,172100,319119255,4180,4180,4180,4180,0
|
|
20230725,172000,319119255,4180,4180,4180,4180,0
|
|
20230725,171900,319119255,4180,4180,4180,4180,0
|
|
20230725,171800,319119255,4180,4180,4180,4180,0
|
|
20230725,171700,319119255,4180,4180,4180,4180,0
|
|
20230725,171600,319119255,4180,4180,4180,4180,0
|
|
20230725,171500,319119255,4180,4180,4180,4180,0
|
|
20230725,171400,319119255,4180,4180,4180,4180,0
|
|
20230725,171300,319119255,4180,4180,4180,4180,0
|
|
20230725,171200,319119255,4180,4180,4180,4180,0
|
|
20230725,171100,319119255,4180,4180,4180,4180,0
|
|
20230725,171000,319119255,4180,4180,4180,4180,0
|
|
20230725,170900,319119255,4180,4180,4180,4180,0
|
|
20230725,170800,319119255,4180,4180,4180,4180,0
|
|
20230725,170700,319119255,4180,4180,4180,4180,0
|
|
20230725,170600,319119255,4180,4180,4180,4180,0
|
|
20230725,170500,319119255,4180,4180,4180,4180,0
|
|
20230725,170400,319119255,4180,4180,4180,4180,0
|
|
20230725,170300,319119255,4180,4180,4180,4180,0
|
|
20230725,170200,319119255,4180,4180,4180,4180,2632
|
|
20230725,170100,319119255,4180,4180,4180,4180,0
|
|
20230725,170000,319119255,4180,4180,4180,4180,0
|
|
20230725,165900,319119255,4180,4180,4180,4180,0
|
|
20230725,165800,319119255,4180,4180,4180,4180,0
|
|
20230725,165700,319119255,4180,4180,4180,4180,0
|
|
20230725,165600,319119255,4180,4180,4180,4180,0
|
|
20230725,165500,319119255,4180,4180,4180,4180,0
|
|
20230725,165400,319119255,4180,4180,4180,4180,0
|
|
20230725,165300,319119255,4180,4180,4180,4180,0
|
|
20230725,165200,319119255,4180,4180,4180,4180,0
|
|
20230725,165100,319119255,4180,4180,4180,4180,0
|
|
20230725,165000,319119255,4180,4180,4180,4180,0
|
|
20230725,164900,319119255,4180,4180,4180,4180,0
|
|
20230725,164800,319119255,4180,4180,4180,4180,0
|
|
20230725,164700,319119255,4180,4180,4180,4180,0
|
|
20230725,164600,319119255,4180,4180,4180,4180,0
|
|
20230725,164500,319119255,4180,4180,4180,4180,0
|
|
20230725,164400,319119255,4180,4180,4180,4180,0
|
|
20230725,164300,319119255,4180,4180,4180,4180,0
|
|
20230725,164200,319119255,4180,4180,4180,4180,0
|
|
20230725,164100,319119255,4180,4180,4180,4180,0
|
|
20230725,164000,319119255,4180,4180,4180,4180,0
|
|
20230725,163900,319119255,4180,4180,4180,4180,0
|
|
20230725,163800,319119255,4180,4180,4180,4180,0
|
|
20230725,163700,319119255,4180,4180,4180,4180,0
|
|
20230725,163600,319119255,4180,4180,4180,4180,0
|
|
20230725,163500,319119255,4180,4180,4180,4180,0
|
|
20230725,163400,319119255,4180,4180,4180,4180,0
|
|
20230725,163300,319119255,4180,4180,4180,4180,0
|
|
20230725,163200,319119255,4180,4180,4180,4180,2632
|
|
20230725,163100,319119255,4180,4180,4180,4180,0
|
|
20230725,163000,319119255,4180,4180,4180,4180,0
|
|
20230725,162900,319119255,4180,4180,4180,4180,0
|
|
20230725,162800,319119255,4180,4180,4180,4180,0
|
|
20230725,162700,319119255,4180,4180,4180,4180,0
|
|
20230725,162600,319119255,4180,4180,4180,4180,0
|
|
20230725,162500,319119255,4180,4180,4180,4180,0
|
|
20230725,162400,319119255,4180,4180,4180,4180,0
|
|
20230725,162300,319119255,4180,4180,4180,4180,0
|
|
20230725,162200,319119255,4180,4180,4180,4180,0
|
|
20230725,162100,319119255,4180,4180,4180,4180,0
|
|
20230725,162000,319119255,4180,4180,4180,4180,0
|
|
20230725,161900,319119255,4180,4180,4180,4180,0
|
|
20230725,161800,319119255,4180,4180,4180,4180,0
|
|
20230725,161700,319119255,4180,4180,4180,4180,0
|
|
20230725,161600,319119255,4180,4180,4180,4180,0
|
|
20230725,161500,319119255,4180,4180,4180,4180,0
|
|
20230725,161400,319119255,4180,4180,4180,4180,0
|
|
20230725,161300,319119255,4180,4180,4180,4180,0
|
|
20230725,161200,319119255,4180,4180,4180,4180,0
|
|
20230725,161100,319119255,4180,4180,4180,4180,0
|
|
20230725,161000,319119255,4180,4180,4180,4180,0
|
|
20230725,160900,319119255,4180,4180,4180,4180,0
|
|
20230725,160800,319119255,4180,4180,4180,4180,0
|
|
20230725,160700,319119255,4180,4180,4180,4180,0
|
|
20230725,160600,319119255,4180,4180,4180,4180,0
|
|
20230725,160500,319119255,4180,4180,4180,4180,0
|
|
20230725,160400,319119255,4180,4180,4180,4180,0
|
|
20230725,160300,319119255,4180,4180,4180,4180,0
|
|
20230725,160200,319119255,4180,4180,4180,4180,2632
|
|
20230725,160100,319119255,4180,4180,4180,4180,0
|
|
20230725,160000,319119255,4180,4180,4180,4180,0
|
|
20230725,155900,319119255,4180,4180,4180,4180,0
|
|
20230725,155800,319119255,4180,4180,4180,4180,0
|
|
20230725,155700,319119255,4180,4180,4180,4180,0
|
|
20230725,155600,319119255,4180,4180,4180,4180,0
|
|
20230725,155500,319119255,4180,4180,4180,4180,0
|
|
20230725,155400,319119255,4180,4180,4180,4180,0
|
|
20230725,155300,319119255,4180,4180,4180,4180,0
|
|
20230725,155200,319119255,4180,4180,4180,4180,0
|
|
20230725,155100,319119255,4180,4180,4180,4180,0
|
|
20230725,155000,319119255,4180,4180,4180,4180,0
|
|
20230725,154900,319119255,4180,4180,4180,4180,0
|
|
20230725,154800,319119255,4180,4180,4180,4180,0
|
|
20230725,154700,319119255,4180,4180,4180,4180,0
|
|
20230725,154600,319119255,4180,4180,4180,4180,0
|
|
20230725,154500,319119255,4180,4180,4180,4180,0
|
|
20230725,154400,319119255,4180,4180,4180,4180,0
|
|
20230725,154300,319119255,4180,4180,4180,4180,0
|
|
20230725,154200,319119255,4180,4180,4180,4180,0
|
|
20230725,154100,319119255,4180,4180,4180,4180,0
|
|
20230725,154000,319119255,4180,4180,4180,4180,0
|
|
20230725,153900,319119255,4180,4180,4180,4180,0
|
|
20230725,153800,319119255,4180,4180,4180,4180,0
|
|
20230725,153700,319119255,4180,4180,4180,4180,0
|
|
20230725,153600,319119255,4180,4180,4180,4180,0
|
|
20230725,153500,319119255,4180,4180,4180,4180,0
|
|
20230725,153400,319119255,4180,4180,4180,4180,0
|
|
20230725,153300,319119255,4180,4180,4180,4180,0
|
|
20230725,153200,319119255,4180,4180,4180,4180,2632
|
|
20230725,153100,319119255,4180,4180,4180,4180,0
|
|
20230725,153000,319119255,4180,4180,4180,4180,2632
|
|
20230725,152900,308117495,4180,4180,4180,4180,0
|
|
20230725,152800,308117495,4180,4180,4180,4180,0
|
|
20230725,152700,308117495,4180,4180,4180,4180,0
|
|
20230725,152600,308117495,4180,4180,4180,4180,0
|
|
20230725,152500,308117495,4180,4180,4180,4180,0
|
|
20230725,152400,308117495,4180,4180,4180,4180,0
|
|
20230725,152300,308117495,4180,4180,4180,4180,0
|
|
20230725,152200,308117495,4180,4180,4180,4180,0
|
|
20230725,152100,308117495,4180,4180,4180,4180,0
|
|
20230725,152000,308117495,4180,4180,4180,4180,0
|
|
20230725,151900,308117495,4180,4180,4180,4180,132
|
|
20230725,151800,307565735,4185,4185,4185,4180,146
|
|
20230725,151700,306954975,4185,4185,4185,4185,0
|
|
20230725,151600,306954975,4185,4180,4185,4180,2028
|
|
20230725,151500,298467855,4185,4185,4185,4185,363
|
|
20230725,151400,296948700,4185,4185,4185,4185,5
|
|
20230725,151300,296927775,4185,4185,4185,4185,12
|
|
20230725,151200,296877555,4185,4185,4185,4185,12
|
|
20230725,151100,296827335,4190,4190,4190,4190,100
|
|
20230725,151000,296408335,4185,4185,4185,4185,12
|
|
20230725,150900,296358115,4190,4185,4190,4185,13
|
|
20230725,150800,296303705,4190,4185,4190,4185,269
|
|
20230725,150700,295177935,4190,4190,4190,4190,10
|
|
20230725,150600,295136035,4200,4200,4200,4200,0
|
|
20230725,150500,295136035,4200,4190,4200,4190,122
|
|
20230725,150400,294624845,4190,4190,4190,4190,150
|
|
20230725,150300,293996345,4190,4190,4190,4190,1
|
|
20230725,150200,293992155,4200,4200,4200,4200,0
|
|
20230725,150100,293992155,4200,4200,4200,4200,0
|
|
20230725,150000,293992155,4200,4200,4200,4200,0
|
|
20230725,145900,293992155,4200,4200,4200,4200,0
|
|
20230725,145800,293992155,4200,4200,4200,4200,0
|
|
20230725,145700,293992155,4200,4185,4200,4180,170
|
|
20230725,145600,293280875,4185,4185,4185,4185,5
|
|
20230725,145500,293259950,4185,4185,4185,4185,1
|
|
20230725,145400,293255765,4185,4185,4185,4185,806
|
|
20230725,145300,289882655,4190,4190,4190,4190,1
|
|
20230725,145200,289878465,4190,4190,4190,4190,10
|
|
20230725,145100,289836565,4190,4185,4190,4185,119
|
|
20230725,145000,289338545,4200,4200,4200,4200,0
|
|
20230725,144900,289338545,4200,4200,4200,4200,0
|
|
20230725,144800,289338545,4200,4200,4200,4200,0
|
|
20230725,144700,289338545,4200,4200,4200,4200,0
|
|
20230725,144600,289338545,4200,4185,4200,4185,1235
|
|
20230725,144500,284170055,4185,4185,4190,4185,132
|
|
20230725,144400,283617135,4185,4195,4195,4185,952
|
|
20230725,144300,279627920,4195,4195,4195,4195,0
|
|
20230725,144200,279627920,4195,4195,4195,4195,0
|
|
20230725,144100,279627920,4195,4195,4195,4195,12
|
|
20230725,144000,279577580,4195,4195,4195,4195,62
|
|
20230725,143900,279317490,4195,4195,4195,4195,160
|
|
20230725,143800,278646290,4190,4190,4190,4190,0
|
|
20230725,143700,278646290,4190,4190,4190,4190,12
|
|
20230725,143600,278596010,4195,4195,4195,4195,0
|
|
20230725,143500,278596010,4195,4195,4195,4195,0
|
|
20230725,143400,278596010,4195,4200,4200,4190,693
|
|
20230725,143300,275691635,4200,4200,4200,4200,20
|
|
20230725,143200,275607635,4200,4200,4200,4200,13
|
|
20230725,143100,275553035,4200,4200,4200,4200,0
|
|
20230725,143000,275553035,4200,4200,4200,4200,0
|
|
20230725,142900,275553035,4200,4200,4200,4200,2
|
|
20230725,142800,275544635,4195,4195,4195,4195,1
|
|
20230725,142700,275540440,4200,4200,4200,4200,0
|
|
20230725,142600,275540440,4200,4200,4200,4200,0
|
|
20230725,142500,275540440,4200,4200,4200,4200,1
|
|
20230725,142400,275536240,4200,4200,4200,4200,2905
|
|
20230725,142300,263335240,4205,4205,4205,4205,0
|
|
20230725,142200,263335240,4205,4205,4205,4205,10
|
|
20230725,142100,263293190,4200,4200,4200,4200,0
|
|
20230725,142000,263293190,4200,4200,4200,4200,0
|
|
20230725,141900,263293190,4200,4205,4205,4200,6
|
|
20230725,141800,263267965,4205,4205,4205,4205,0
|
|
20230725,141700,263267965,4205,4205,4205,4205,30
|
|
20230725,141600,263141815,4205,4205,4205,4205,0
|
|
20230725,141500,263141815,4205,4205,4205,4205,0
|
|
20230725,141400,263141815,4205,4205,4205,4205,0
|
|
20230725,141300,263141815,4205,4205,4205,4205,0
|
|
20230725,141200,263141815,4205,4205,4205,4205,38
|
|
20230725,141100,262982025,4200,4200,4200,4200,0
|
|
20230725,141000,262982025,4200,4200,4200,4200,0
|
|
20230725,140900,262982025,4200,4200,4200,4200,0
|
|
20230725,140800,262982025,4200,4200,4200,4200,20
|
|
20230725,140700,262898025,4200,4200,4200,4200,0
|
|
20230725,140600,262898025,4200,4200,4200,4200,0
|
|
20230725,140500,262898025,4200,4200,4200,4200,0
|
|
20230725,140400,262898025,4200,4200,4200,4200,0
|
|
20230725,140300,262898025,4200,4200,4200,4200,100
|
|
20230725,140200,262478025,4190,4190,4190,4190,93
|
|
20230725,140100,262088355,4210,4210,4210,4210,0
|
|
20230725,140000,262088355,4210,4210,4210,4210,0
|
|
20230725,135900,262088355,4210,4210,4210,4210,1
|
|
20230725,135800,262084145,4210,4210,4210,4210,0
|
|
20230725,135700,262084145,4210,4210,4210,4210,0
|
|
20230725,135600,262084145,4210,4210,4210,4210,1
|
|
20230725,135500,262079935,4190,4205,4205,4190,200
|
|
20230725,135400,261241350,4210,4210,4210,4210,1
|
|
20230725,135300,261237140,4205,4205,4205,4205,0
|
|
20230725,135200,261237140,4205,4205,4205,4205,13
|
|
20230725,135100,261182475,4215,4215,4215,4215,0
|
|
20230725,135000,261182475,4215,4215,4215,4215,0
|
|
20230725,134900,261182475,4215,4215,4215,4215,16
|
|
20230725,134800,261115035,4210,4210,4210,4210,10
|
|
20230725,134700,261072935,4215,4215,4215,4215,0
|
|
20230725,134600,261072935,4215,4215,4215,4215,0
|
|
20230725,134500,261072935,4215,4215,4215,4215,0
|
|
20230725,134400,261072935,4215,4205,4215,4205,32
|
|
20230725,134300,260938205,4215,4210,4215,4210,20
|
|
20230725,134200,260853955,4205,4210,4210,4205,180
|
|
20230725,134100,260096205,4210,4210,4210,4210,0
|
|
20230725,134000,260096205,4210,4210,4210,4210,0
|
|
20230725,133900,260096205,4210,4210,4210,4210,1
|
|
20230725,133800,260091995,4210,4210,4210,4210,1
|
|
20230725,133700,260087785,4195,4195,4195,4195,0
|
|
20230725,133600,260087785,4195,4195,4195,4195,100
|
|
20230725,133500,259668285,4195,4195,4195,4195,0
|
|
20230725,133400,259668285,4195,4195,4195,4195,3
|
|
20230725,133300,259655700,4200,4200,4200,4200,0
|
|
20230725,133200,259655700,4200,4200,4200,4200,200
|
|
20230725,133100,258815700,4205,4205,4205,4205,1
|
|
20230725,133000,258811495,4205,4205,4205,4205,149
|
|
20230725,132900,258184950,4205,4205,4205,4205,1
|
|
20230725,132800,258180745,4190,4190,4190,4190,0
|
|
20230725,132700,258180745,4190,4190,4190,4190,0
|
|
20230725,132600,258180745,4190,4190,4190,4190,0
|
|
20230725,132500,258180745,4190,4195,4195,4190,600
|
|
20230725,132400,255666275,4195,4195,4195,4195,0
|
|
20230725,132300,255666275,4195,4195,4195,4195,1553
|
|
20230725,132200,249151440,4195,4200,4200,4195,425
|
|
20230725,132100,247368510,4200,4200,4200,4200,16
|
|
20230725,132000,247301310,4200,4200,4200,4200,0
|
|
20230725,131900,247301310,4200,4200,4200,4200,300
|
|
20230725,131800,246041310,4200,4200,4200,4200,0
|
|
20230725,131700,246041310,4200,4195,4200,4195,24
|
|
20230725,131600,245940580,4200,4200,4200,4200,0
|
|
20230725,131500,245940580,4200,4200,4200,4200,353
|
|
20230725,131400,244457980,4210,4210,4210,4210,0
|
|
20230725,131300,244457980,4210,4215,4215,4210,150
|
|
20230725,131200,243826230,4215,4215,4215,4215,0
|
|
20230725,131100,243826230,4215,4215,4215,4215,15
|
|
20230725,131000,243763005,4215,4215,4215,4215,0
|
|
20230725,130900,243763005,4215,4215,4215,4215,0
|
|
20230725,130800,243763005,4215,4215,4215,4215,0
|
|
20230725,130700,243763005,4215,4215,4215,4215,0
|
|
20230725,130600,243763005,4215,4215,4215,4215,0
|
|
20230725,130500,243763005,4215,4205,4215,4200,9
|
|
20230725,130400,243725150,4195,4195,4195,4195,0
|
|
20230725,130300,243725150,4195,4195,4195,4195,0
|
|
20230725,130200,243725150,4195,4195,4195,4195,0
|
|
20230725,130100,243725150,4195,4195,4195,4195,0
|
|
20230725,130000,243725150,4195,4195,4195,4195,0
|
|
20230725,125900,243725150,4195,4195,4195,4195,100
|
|
20230725,125800,243305650,4195,4195,4195,4195,0
|
|
20230725,125700,243305650,4195,4195,4195,4195,0
|
|
20230725,125600,243305650,4195,4195,4195,4195,0
|
|
20230725,125500,243305650,4195,4195,4195,4195,0
|
|
20230725,125400,243305650,4195,4195,4195,4195,22
|
|
20230725,125300,243213360,4200,4200,4200,4200,2
|
|
20230725,125200,243204960,4205,4195,4205,4195,6
|
|
20230725,125100,243179770,4200,4200,4200,4200,1900
|
|
20230725,125000,235199770,4205,4210,4210,4205,283
|
|
20230725,124900,234009750,4210,4210,4210,4210,1716
|
|
20230725,124800,226785390,4215,4215,4215,4215,0
|
|
20230725,124700,226785390,4215,4215,4215,4215,20
|
|
20230725,124600,226701090,4215,4215,4215,4215,59
|
|
20230725,124500,226452405,4210,4210,4210,4210,0
|
|
20230725,124400,226452405,4210,4210,4210,4210,0
|
|
20230725,124300,226452405,4210,4210,4210,4210,0
|
|
20230725,124200,226452405,4210,4210,4210,4210,0
|
|
20230725,124100,226452405,4210,4210,4210,4210,0
|
|
20230725,124000,226452405,4210,4210,4210,4210,0
|
|
20230725,123900,226452405,4210,4210,4210,4210,0
|
|
20230725,123800,226452405,4210,4210,4210,4210,0
|
|
20230725,123700,226452405,4210,4215,4215,4210,11
|
|
20230725,123600,226406090,4215,4215,4215,4215,1
|
|
20230725,123500,226401875,4215,4215,4215,4215,30
|
|
20230725,123400,226275425,4215,4215,4215,4215,275
|
|
20230725,123300,225116300,4215,4215,4215,4215,100
|
|
20230725,123200,224694800,4215,4215,4215,4215,0
|
|
20230725,123100,224694800,4215,4215,4215,4215,100
|
|
20230725,123000,224273300,4215,4215,4215,4215,0
|
|
20230725,122900,224273300,4215,4215,4215,4215,100
|
|
20230725,122800,223851800,4210,4210,4210,4210,0
|
|
20230725,122700,223851800,4210,4210,4210,4210,327
|
|
20230725,122600,222475130,4210,4210,4210,4210,0
|
|
20230725,122500,222475130,4210,4210,4210,4210,1
|
|
20230725,122400,222470920,4210,4210,4210,4210,0
|
|
20230725,122300,222470920,4210,4210,4210,4210,0
|
|
20230725,122200,222470920,4210,4210,4210,4210,1
|
|
20230725,122100,222466710,4215,4215,4215,4215,0
|
|
20230725,122000,222466710,4215,4215,4215,4215,0
|
|
20230725,121900,222466710,4215,4215,4215,4215,3
|
|
20230725,121800,222454065,4200,4200,4200,4200,0
|
|
20230725,121700,222454065,4200,4200,4200,4200,0
|
|
20230725,121600,222454065,4200,4200,4200,4200,0
|
|
20230725,121500,222454065,4200,4200,4200,4200,604
|
|
20230725,121400,219917265,4200,4200,4200,4200,3
|
|
20230725,121300,219904665,4200,4200,4200,4200,104
|
|
20230725,121200,219467865,4200,4200,4200,4200,3037
|
|
20230725,121100,206712465,4210,4210,4210,4210,0
|
|
20230725,121000,206712465,4210,4210,4210,4210,0
|
|
20230725,120900,206712465,4210,4210,4210,4210,1
|
|
20230725,120800,206708255,4215,4215,4215,4215,0
|
|
20230725,120700,206708255,4215,4215,4215,4215,3
|
|
20230725,120600,206695610,4215,4200,4215,4200,1073
|
|
20230725,120500,202188995,4215,4215,4215,4215,3
|
|
20230725,120400,202176350,4200,4205,4215,4200,1026
|
|
20230725,120300,197864455,4205,4205,4205,4205,500
|
|
20230725,120200,195761955,4215,4215,4215,4215,0
|
|
20230725,120100,195761955,4215,4215,4215,4215,0
|
|
20230725,120000,195761955,4215,4215,4215,4215,1
|
|
20230725,115900,195757740,4210,4215,4215,4210,24
|
|
20230725,115800,195656635,4215,4215,4215,4215,0
|
|
20230725,115700,195656635,4215,4215,4215,4215,0
|
|
20230725,115600,195656635,4215,4215,4215,4215,0
|
|
20230725,115500,195656635,4215,4215,4215,4215,5
|
|
20230725,115400,195635560,4220,4220,4220,4220,5
|
|
20230725,115300,195614460,4220,4220,4220,4220,11
|
|
20230725,115200,195568040,4220,4220,4220,4220,0
|
|
20230725,115100,195568040,4220,4220,4220,4220,3
|
|
20230725,115000,195555380,4205,4205,4205,4205,0
|
|
20230725,114900,195555380,4205,4215,4215,4205,4700
|
|
20230725,114800,175775240,4220,4220,4220,4220,2
|
|
20230725,114700,175766800,4220,4220,4220,4220,1
|
|
20230725,114600,175762580,4220,4220,4220,4215,341
|
|
20230725,114500,174325135,4220,4215,4220,4215,33
|
|
20230725,114400,174186025,4220,4220,4220,4220,0
|
|
20230725,114300,174186025,4220,4220,4220,4215,41
|
|
20230725,114200,174013180,4215,4215,4215,4215,277
|
|
20230725,114100,172845625,4210,4210,4210,4210,1320
|
|
20230725,114000,167288425,4210,4210,4210,4210,0
|
|
20230725,113900,167288425,4210,4210,4210,4210,0
|
|
20230725,113800,167288425,4210,4210,4210,4210,90
|
|
20230725,113700,166909525,4215,4215,4215,4215,0
|
|
20230725,113600,166909525,4215,4215,4215,4215,0
|
|
20230725,113500,166909525,4215,4215,4215,4215,20
|
|
20230725,113400,166825225,4215,4215,4215,4215,0
|
|
20230725,113300,166825225,4215,4215,4215,4215,0
|
|
20230725,113200,166825225,4215,4215,4215,4215,2
|
|
20230725,113100,166816795,4215,4215,4215,4215,7
|
|
20230725,113000,166787290,4215,4215,4215,4215,0
|
|
20230725,112900,166787290,4215,4210,4215,4210,500
|
|
20230725,112800,164680790,4210,4210,4210,4210,159
|
|
20230725,112700,164011400,4215,4215,4215,4215,0
|
|
20230725,112600,164011400,4215,4215,4215,4215,2
|
|
20230725,112500,164002970,4215,4215,4215,4215,1
|
|
20230725,112400,163998755,4215,4215,4215,4215,0
|
|
20230725,112300,163998755,4215,4215,4215,4215,0
|
|
20230725,112200,163998755,4215,4215,4215,4215,9
|
|
20230725,112100,163960820,4215,4215,4215,4215,0
|
|
20230725,112000,163960820,4215,4215,4215,4215,0
|
|
20230725,111900,163960820,4215,4215,4215,4215,10
|
|
20230725,111800,163918670,4215,4215,4215,4210,6
|
|
20230725,111700,163893385,4215,4215,4215,4215,0
|
|
20230725,111600,163893385,4215,4215,4215,4215,0
|
|
20230725,111500,163893385,4215,4215,4215,4215,5
|
|
20230725,111400,163872310,4215,4210,4215,4210,68
|
|
20230725,111300,163585755,4215,4215,4215,4215,1
|
|
20230725,111200,163581540,4215,4215,4215,4215,0
|
|
20230725,111100,163581540,4215,4215,4215,4215,11
|
|
20230725,111000,163535175,4215,4215,4215,4215,15
|
|
20230725,110900,163471950,4215,4215,4215,4215,20
|
|
20230725,110800,163387650,4215,4215,4215,4215,46
|
|
20230725,110700,163193760,4210,4210,4210,4210,0
|
|
20230725,110600,163193760,4210,4210,4210,4210,0
|
|
20230725,110500,163193760,4210,4210,4210,4210,25
|
|
20230725,110400,163088510,4210,4210,4210,4210,0
|
|
20230725,110300,163088510,4210,4210,4210,4210,0
|
|
20230725,110200,163088510,4210,4210,4210,4210,300
|
|
20230725,110100,161825510,4210,4210,4210,4210,0
|
|
20230725,110000,161825510,4210,4215,4215,4210,430
|
|
20230725,105900,160015060,4215,4215,4215,4215,102
|
|
20230725,105800,159585130,4215,4215,4215,4215,71
|
|
20230725,105700,159285865,4215,4215,4215,4215,9
|
|
20230725,105600,159247930,4215,4215,4215,4215,0
|
|
20230725,105500,159247930,4215,4215,4215,4215,0
|
|
20230725,105400,159247930,4215,4215,4215,4215,6
|
|
20230725,105300,159222640,4215,4215,4215,4215,2
|
|
20230725,105200,159214210,4210,4215,4215,4210,65
|
|
20230725,105100,158940485,4210,4210,4210,4210,1
|
|
20230725,105000,158936275,4215,4215,4215,4215,0
|
|
20230725,104900,158936275,4215,4215,4215,4215,0
|
|
20230725,104800,158936275,4215,4215,4215,4215,90
|
|
20230725,104700,158556925,4215,4215,4215,4215,0
|
|
20230725,104600,158556925,4215,4215,4215,4215,60
|
|
20230725,104500,158304025,4210,4215,4215,4210,68
|
|
20230725,104400,158017515,4215,4215,4215,4215,20
|
|
20230725,104300,157933215,4215,4215,4215,4215,0
|
|
20230725,104200,157933215,4215,4215,4215,4215,40
|
|
20230725,104100,157764615,4215,4215,4215,4215,60
|
|
20230725,104000,157511715,4215,4215,4215,4215,20
|
|
20230725,103900,157427415,4215,4215,4215,4215,23
|
|
20230725,103800,157330470,4215,4210,4215,4210,55
|
|
20230725,103700,157098895,4210,4210,4210,4210,0
|
|
20230725,103600,157098895,4210,4210,4210,4210,1100
|
|
20230725,103500,152467895,4210,4210,4210,4210,0
|
|
20230725,103400,152467895,4210,4210,4210,4210,501
|
|
20230725,103300,150358685,4215,4215,4215,4215,103
|
|
20230725,103200,149924540,4215,4215,4215,4215,18
|
|
20230725,103100,149848670,4210,4215,4215,4210,189
|
|
20230725,103000,149052330,4215,4215,4215,4215,0
|
|
20230725,102900,149052330,4215,4215,4215,4210,75
|
|
20230725,102800,148736255,4215,4215,4215,4215,1
|
|
20230725,102700,148732040,4215,4215,4215,4215,4
|
|
20230725,102600,148715180,4215,4215,4215,4215,10
|
|
20230725,102500,148673030,4215,4215,4215,4215,0
|
|
20230725,102400,148673030,4215,4220,4220,4215,40
|
|
20230725,102300,148504380,4215,4220,4220,4215,3
|
|
20230725,102200,148491725,4220,4220,4220,4220,0
|
|
20230725,102100,148491725,4220,4220,4220,4220,20
|
|
20230725,102000,148407325,4220,4220,4220,4220,20
|
|
20230725,101900,148322925,4220,4215,4220,4210,1033
|
|
20230725,101800,143972575,4220,4215,4220,4215,24
|
|
20230725,101700,143871385,4220,4215,4220,4215,661
|
|
20230725,101600,141085215,4215,4215,4215,4215,0
|
|
20230725,101500,141085215,4215,4220,4220,4215,275
|
|
20230725,101400,139925730,4220,4215,4220,4215,214
|
|
20230725,101300,139022665,4215,4220,4220,4215,421
|
|
20230725,101200,137246355,4220,4220,4220,4220,151
|
|
20230725,101100,136609135,4220,4220,4220,4220,51
|
|
20230725,101000,136393915,4220,4220,4220,4220,98
|
|
20230725,100900,135980355,4220,4215,4220,4215,25
|
|
20230725,100800,135874865,4215,4240,4240,4215,61
|
|
20230725,100700,135617420,4235,4240,4240,4235,14
|
|
20230725,100600,135558080,4235,4235,4235,4235,10
|
|
20230725,100500,135515730,4235,4235,4235,4235,0
|
|
20230725,100400,135515730,4235,4235,4235,4235,1
|
|
20230725,100300,135511495,4220,4220,4220,4220,200
|
|
20230725,100200,134667495,4215,4220,4220,4215,172
|
|
20230725,100100,133941700,4240,4240,4240,4240,0
|
|
20230725,100000,133941700,4240,4240,4240,4240,10
|
|
20230725,095900,133899300,4240,4240,4240,4240,0
|
|
20230725,095800,133899300,4240,4240,4240,4240,10
|
|
20230725,095700,133856900,4240,4240,4240,4240,12
|
|
20230725,095600,133806020,4240,4220,4240,4220,525
|
|
20230725,095500,131590020,4220,4240,4240,4220,93
|
|
20230725,095400,131196180,4240,4240,4240,4240,2
|
|
20230725,095300,131187700,4240,4240,4240,4240,0
|
|
20230725,095200,131187700,4240,4240,4240,4240,50
|
|
20230725,095100,130975700,4240,4230,4240,4220,27
|
|
20230725,095000,130861500,4240,4240,4240,4240,0
|
|
20230725,094900,130861500,4240,4220,4240,4220,466
|
|
20230725,094800,128894960,4245,4220,4245,4220,1510
|
|
20230725,094700,122522510,4220,4220,4220,4220,0
|
|
20230725,094600,122522510,4220,4220,4220,4220,0
|
|
20230725,094500,122522510,4220,4220,4220,4220,0
|
|
20230725,094400,122522510,4220,4230,4230,4220,500
|
|
20230725,094300,120411510,4245,4245,4245,4245,1
|
|
20230725,094200,120407265,4220,4220,4225,4220,100
|
|
20230725,094100,119985225,4225,4230,4230,4225,2123
|
|
20230725,094000,111007775,4230,4245,4245,4230,1822
|
|
20230725,093900,103290025,4255,4255,4255,4255,0
|
|
20230725,093800,103290025,4255,4245,4255,4245,11
|
|
20230725,093700,103243320,4245,4255,4255,4245,23
|
|
20230725,093600,103145655,4260,4260,4260,4260,0
|
|
20230725,093500,103145655,4260,4260,4260,4260,0
|
|
20230725,093400,103145655,4260,4260,4260,4260,0
|
|
20230725,093300,103145655,4260,4260,4260,4260,8
|
|
20230725,093200,103111575,4260,4260,4260,4260,0
|
|
20230725,093100,103111575,4260,4260,4260,4235,395
|
|
20230725,093000,101436765,4240,4240,4240,4240,11
|
|
20230725,092900,101390125,4260,4240,4260,4240,40
|
|
20230725,092800,101220505,4240,4265,4265,4240,97
|
|
20230725,092700,100809050,4240,4240,4240,4240,2242
|
|
20230725,092600,91302970,4240,4245,4245,4240,1117
|
|
20230725,092500,86563150,4255,4255,4255,4255,4
|
|
20230725,092400,86546130,4245,4245,4245,4245,0
|
|
20230725,092300,86546130,4245,4250,4250,4245,187
|
|
20230725,092200,85752265,4255,4245,4255,4245,40
|
|
20230725,092100,85582455,4255,4255,4255,4255,190
|
|
20230725,092000,84774005,4255,4255,4255,4255,1
|
|
20230725,091900,84769750,4250,4250,4250,4250,100
|
|
20230725,091800,84344750,4250,4250,4250,4250,1612
|
|
20230725,091700,77493750,4245,4245,4250,4245,1074
|
|
20230725,091600,72929970,4245,4250,4250,4245,239
|
|
20230725,091500,71915125,4250,4270,4270,4250,216
|
|
20230725,091400,70997025,4270,4270,4270,4270,5
|
|
20230725,091300,70975675,4270,4270,4270,4270,0
|
|
20230725,091200,70975675,4270,4270,4270,4270,0
|
|
20230725,091100,70975675,4270,4250,4270,4250,1182
|
|
20230725,091000,65951975,4250,4240,4250,4240,147
|
|
20230725,090900,65328340,4245,4245,4245,4245,603
|
|
20230725,090800,62768605,4250,4250,4250,4250,0
|
|
20230725,090700,62768605,4250,4255,4270,4250,334
|
|
20230725,090600,61348010,4270,4270,4270,4270,15
|
|
20230725,090500,61283960,4250,4255,4255,4250,4177
|
|
20230725,090400,43529685,4255,4265,4275,4255,38
|
|
20230725,090300,43367550,4270,4310,4310,4270,4512
|
|
20230725,090200,24098235,4295,4305,4315,4285,74
|
|
20230725,090100,23780085,4305,4330,4330,4305,1201
|
|
20230725,090000,18609755,4300,4360,4360,4285,4278
|