696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,203300,185931025,4110,4110,4110,4110,870
|
|
20230725,203200,185931025,4110,4110,4110,4110,0
|
|
20230725,203100,185931025,4110,4110,4110,4110,0
|
|
20230725,203000,185931025,4110,4110,4110,4110,0
|
|
20230725,202900,185931025,4110,4110,4110,4110,0
|
|
20230725,202800,185931025,4110,4110,4110,4110,0
|
|
20230725,202700,185931025,4110,4110,4110,4110,0
|
|
20230725,202600,185931025,4110,4110,4110,4110,0
|
|
20230725,202500,185931025,4110,4110,4110,4110,0
|
|
20230725,202400,185931025,4110,4110,4110,4110,0
|
|
20230725,202300,185931025,4110,4110,4110,4110,0
|
|
20230725,202200,185931025,4110,4110,4110,4110,0
|
|
20230725,202100,185931025,4110,4110,4110,4110,0
|
|
20230725,202000,185931025,4110,4110,4110,4110,0
|
|
20230725,201900,185931025,4110,4110,4110,4110,0
|
|
20230725,201800,185931025,4110,4110,4110,4110,0
|
|
20230725,201700,185931025,4110,4110,4110,4110,0
|
|
20230725,201600,185931025,4110,4110,4110,4110,0
|
|
20230725,201500,185931025,4110,4110,4110,4110,0
|
|
20230725,201400,185931025,4110,4110,4110,4110,0
|
|
20230725,201300,185931025,4110,4110,4110,4110,0
|
|
20230725,201200,185931025,4110,4110,4110,4110,0
|
|
20230725,201100,185931025,4110,4110,4110,4110,0
|
|
20230725,201000,185931025,4110,4110,4110,4110,0
|
|
20230725,200900,185931025,4110,4110,4110,4110,0
|
|
20230725,200800,185931025,4110,4110,4110,4110,0
|
|
20230725,200700,185931025,4110,4110,4110,4110,0
|
|
20230725,200600,185931025,4110,4110,4110,4110,0
|
|
20230725,200500,185931025,4110,4110,4110,4110,0
|
|
20230725,200400,185931025,4110,4110,4110,4110,0
|
|
20230725,200300,185931025,4110,4110,4110,4110,870
|
|
20230725,200200,185931025,4110,4110,4110,4110,0
|
|
20230725,200100,185931025,4110,4110,4110,4110,0
|
|
20230725,200000,185931025,4110,4110,4110,4110,0
|
|
20230725,195900,185931025,4110,4110,4110,4110,0
|
|
20230725,195800,185931025,4110,4110,4110,4110,0
|
|
20230725,195700,185931025,4110,4110,4110,4110,0
|
|
20230725,195600,185931025,4110,4110,4110,4110,0
|
|
20230725,195500,185931025,4110,4110,4110,4110,0
|
|
20230725,195400,185931025,4110,4110,4110,4110,0
|
|
20230725,195300,185931025,4110,4110,4110,4110,0
|
|
20230725,195200,185931025,4110,4110,4110,4110,0
|
|
20230725,195100,185931025,4110,4110,4110,4110,0
|
|
20230725,195000,185931025,4110,4110,4110,4110,0
|
|
20230725,194900,185931025,4110,4110,4110,4110,0
|
|
20230725,194800,185931025,4110,4110,4110,4110,0
|
|
20230725,194700,185931025,4110,4110,4110,4110,0
|
|
20230725,194600,185931025,4110,4110,4110,4110,0
|
|
20230725,194500,185931025,4110,4110,4110,4110,0
|
|
20230725,194400,185931025,4110,4110,4110,4110,0
|
|
20230725,194300,185931025,4110,4110,4110,4110,0
|
|
20230725,194200,185931025,4110,4110,4110,4110,0
|
|
20230725,194100,185931025,4110,4110,4110,4110,0
|
|
20230725,194000,185931025,4110,4110,4110,4110,0
|
|
20230725,193900,185931025,4110,4110,4110,4110,0
|
|
20230725,193800,185931025,4110,4110,4110,4110,0
|
|
20230725,193700,185931025,4110,4110,4110,4110,0
|
|
20230725,193600,185931025,4110,4110,4110,4110,0
|
|
20230725,193500,185931025,4110,4110,4110,4110,0
|
|
20230725,193400,185931025,4110,4110,4110,4110,0
|
|
20230725,193300,185931025,4110,4110,4110,4110,870
|
|
20230725,193200,185931025,4110,4110,4110,4110,0
|
|
20230725,193100,185931025,4110,4110,4110,4110,0
|
|
20230725,193000,185931025,4110,4110,4110,4110,0
|
|
20230725,192900,185931025,4110,4110,4110,4110,0
|
|
20230725,192800,185931025,4110,4110,4110,4110,0
|
|
20230725,192700,185931025,4110,4110,4110,4110,0
|
|
20230725,192600,185931025,4110,4110,4110,4110,0
|
|
20230725,192500,185931025,4110,4110,4110,4110,0
|
|
20230725,192400,185931025,4110,4110,4110,4110,0
|
|
20230725,192300,185931025,4110,4110,4110,4110,0
|
|
20230725,192200,185931025,4110,4110,4110,4110,0
|
|
20230725,192100,185931025,4110,4110,4110,4110,0
|
|
20230725,192000,185931025,4110,4110,4110,4110,0
|
|
20230725,191900,185931025,4110,4110,4110,4110,0
|
|
20230725,191800,185931025,4110,4110,4110,4110,0
|
|
20230725,191700,185931025,4110,4110,4110,4110,0
|
|
20230725,191600,185931025,4110,4110,4110,4110,0
|
|
20230725,191500,185931025,4110,4110,4110,4110,0
|
|
20230725,191400,185931025,4110,4110,4110,4110,0
|
|
20230725,191300,185931025,4110,4110,4110,4110,0
|
|
20230725,191200,185931025,4110,4110,4110,4110,0
|
|
20230725,191100,185931025,4110,4110,4110,4110,0
|
|
20230725,191000,185931025,4110,4110,4110,4110,0
|
|
20230725,190900,185931025,4110,4110,4110,4110,0
|
|
20230725,190800,185931025,4110,4110,4110,4110,0
|
|
20230725,190700,185931025,4110,4110,4110,4110,0
|
|
20230725,190600,185931025,4110,4110,4110,4110,0
|
|
20230725,190500,185931025,4110,4110,4110,4110,0
|
|
20230725,190400,185931025,4110,4110,4110,4110,0
|
|
20230725,190300,185931025,4110,4110,4110,4110,870
|
|
20230725,190200,185931025,4110,4110,4110,4110,0
|
|
20230725,190100,185931025,4110,4110,4110,4110,0
|
|
20230725,190000,185931025,4110,4110,4110,4110,0
|
|
20230725,185900,185931025,4110,4110,4110,4110,0
|
|
20230725,185800,185931025,4110,4110,4110,4110,0
|
|
20230725,185700,185931025,4110,4110,4110,4110,0
|
|
20230725,185600,185931025,4110,4110,4110,4110,0
|
|
20230725,185500,185931025,4110,4110,4110,4110,0
|
|
20230725,185400,185931025,4110,4110,4110,4110,0
|
|
20230725,185300,185931025,4110,4110,4110,4110,0
|
|
20230725,185200,185931025,4110,4110,4110,4110,0
|
|
20230725,185100,185931025,4110,4110,4110,4110,0
|
|
20230725,185000,185931025,4110,4110,4110,4110,0
|
|
20230725,184900,185931025,4110,4110,4110,4110,0
|
|
20230725,184800,185931025,4110,4110,4110,4110,0
|
|
20230725,184700,185931025,4110,4110,4110,4110,0
|
|
20230725,184600,185931025,4110,4110,4110,4110,0
|
|
20230725,184500,185931025,4110,4110,4110,4110,0
|
|
20230725,184400,185931025,4110,4110,4110,4110,0
|
|
20230725,184300,185931025,4110,4110,4110,4110,0
|
|
20230725,184200,185931025,4110,4110,4110,4110,0
|
|
20230725,184100,185931025,4110,4110,4110,4110,0
|
|
20230725,184000,185931025,4110,4110,4110,4110,0
|
|
20230725,183900,185931025,4110,4110,4110,4110,0
|
|
20230725,183800,185931025,4110,4110,4110,4110,0
|
|
20230725,183700,185931025,4110,4110,4110,4110,0
|
|
20230725,183600,185931025,4110,4110,4110,4110,0
|
|
20230725,183500,185931025,4110,4110,4110,4110,0
|
|
20230725,183400,185931025,4110,4110,4110,4110,0
|
|
20230725,183300,185931025,4110,4110,4110,4110,870
|
|
20230725,183200,185931025,4110,4110,4110,4110,0
|
|
20230725,183100,185931025,4110,4110,4110,4110,0
|
|
20230725,183000,185931025,4110,4110,4110,4110,0
|
|
20230725,182900,185931025,4110,4110,4110,4110,0
|
|
20230725,182800,185931025,4110,4110,4110,4110,0
|
|
20230725,182700,185931025,4110,4110,4110,4110,0
|
|
20230725,182600,185931025,4110,4110,4110,4110,0
|
|
20230725,182500,185931025,4110,4110,4110,4110,0
|
|
20230725,182400,185931025,4110,4110,4110,4110,0
|
|
20230725,182300,185931025,4110,4110,4110,4110,0
|
|
20230725,182200,185931025,4110,4110,4110,4110,0
|
|
20230725,182100,185931025,4110,4110,4110,4110,0
|
|
20230725,182000,185931025,4110,4110,4110,4110,0
|
|
20230725,181900,185931025,4110,4110,4110,4110,0
|
|
20230725,181800,185931025,4110,4110,4110,4110,0
|
|
20230725,181700,185931025,4110,4110,4110,4110,0
|
|
20230725,181600,185931025,4110,4110,4110,4110,0
|
|
20230725,181500,185931025,4110,4110,4110,4110,0
|
|
20230725,181400,185931025,4110,4110,4110,4110,0
|
|
20230725,181300,185931025,4110,4110,4110,4110,0
|
|
20230725,181200,185931025,4110,4110,4110,4110,0
|
|
20230725,181100,185931025,4110,4110,4110,4110,0
|
|
20230725,181000,185931025,4110,4110,4110,4110,0
|
|
20230725,180900,185931025,4110,4110,4110,4110,0
|
|
20230725,180800,185931025,4110,4110,4110,4110,0
|
|
20230725,180700,185931025,4110,4110,4110,4110,0
|
|
20230725,180600,185931025,4110,4110,4110,4110,0
|
|
20230725,180500,185931025,4110,4110,4110,4110,0
|
|
20230725,180400,185931025,4110,4110,4110,4110,0
|
|
20230725,180300,185931025,4110,4110,4110,4110,870
|
|
20230725,180200,185931025,4110,4110,4110,4110,0
|
|
20230725,180100,185931025,4110,4110,4110,4110,0
|
|
20230725,180000,185931025,4110,4110,4110,4110,0
|
|
20230725,175900,185931025,4110,4110,4110,4110,0
|
|
20230725,175800,185931025,4110,4110,4110,4110,0
|
|
20230725,175700,185931025,4110,4110,4110,4110,0
|
|
20230725,175600,185931025,4110,4110,4110,4110,0
|
|
20230725,175500,185931025,4110,4110,4110,4110,0
|
|
20230725,175400,185931025,4110,4110,4110,4110,0
|
|
20230725,175300,185931025,4110,4110,4110,4110,0
|
|
20230725,175200,185931025,4110,4110,4110,4110,0
|
|
20230725,175100,185931025,4110,4110,4110,4110,0
|
|
20230725,175000,185931025,4110,4110,4110,4110,0
|
|
20230725,174900,185931025,4110,4110,4110,4110,0
|
|
20230725,174800,185931025,4110,4110,4110,4110,0
|
|
20230725,174700,185931025,4110,4110,4110,4110,0
|
|
20230725,174600,185931025,4110,4110,4110,4110,0
|
|
20230725,174500,185931025,4110,4110,4110,4110,0
|
|
20230725,174400,185931025,4110,4110,4110,4110,0
|
|
20230725,174300,185931025,4110,4110,4110,4110,0
|
|
20230725,174200,185931025,4110,4110,4110,4110,0
|
|
20230725,174100,185931025,4110,4110,4110,4110,0
|
|
20230725,174000,185931025,4110,4110,4110,4110,0
|
|
20230725,173900,185931025,4110,4110,4110,4110,0
|
|
20230725,173800,185931025,4110,4110,4110,4110,0
|
|
20230725,173700,185931025,4110,4110,4110,4110,0
|
|
20230725,173600,185931025,4110,4110,4110,4110,0
|
|
20230725,173500,185931025,4110,4110,4110,4110,0
|
|
20230725,173400,185931025,4110,4110,4110,4110,0
|
|
20230725,173300,185931025,4110,4110,4110,4110,870
|
|
20230725,173200,185931025,4110,4110,4110,4110,0
|
|
20230725,173100,185931025,4110,4110,4110,4110,0
|
|
20230725,173000,185931025,4110,4110,4110,4110,0
|
|
20230725,172900,185931025,4110,4110,4110,4110,0
|
|
20230725,172800,185931025,4110,4110,4110,4110,0
|
|
20230725,172700,185931025,4110,4110,4110,4110,0
|
|
20230725,172600,185931025,4110,4110,4110,4110,0
|
|
20230725,172500,185931025,4110,4110,4110,4110,0
|
|
20230725,172400,185931025,4110,4110,4110,4110,0
|
|
20230725,172300,185931025,4110,4110,4110,4110,0
|
|
20230725,172200,185931025,4110,4110,4110,4110,0
|
|
20230725,172100,185931025,4110,4110,4110,4110,0
|
|
20230725,172000,185931025,4110,4110,4110,4110,0
|
|
20230725,171900,185931025,4110,4110,4110,4110,0
|
|
20230725,171800,185931025,4110,4110,4110,4110,0
|
|
20230725,171700,185931025,4110,4110,4110,4110,0
|
|
20230725,171600,185931025,4110,4110,4110,4110,0
|
|
20230725,171500,185931025,4110,4110,4110,4110,0
|
|
20230725,171400,185931025,4110,4110,4110,4110,0
|
|
20230725,171300,185931025,4110,4110,4110,4110,0
|
|
20230725,171200,185931025,4110,4110,4110,4110,0
|
|
20230725,171100,185931025,4110,4110,4110,4110,0
|
|
20230725,171000,185931025,4110,4110,4110,4110,0
|
|
20230725,170900,185931025,4110,4110,4110,4110,0
|
|
20230725,170800,185931025,4110,4110,4110,4110,0
|
|
20230725,170700,185931025,4110,4110,4110,4110,0
|
|
20230725,170600,185931025,4110,4110,4110,4110,0
|
|
20230725,170500,185931025,4110,4110,4110,4110,0
|
|
20230725,170400,185931025,4110,4110,4110,4110,0
|
|
20230725,170300,185931025,4110,4110,4110,4110,870
|
|
20230725,170200,185931025,4110,4110,4110,4110,0
|
|
20230725,170100,185931025,4110,4110,4110,4110,0
|
|
20230725,170000,185931025,4110,4110,4110,4110,0
|
|
20230725,165900,185931025,4110,4110,4110,4110,0
|
|
20230725,165800,185931025,4110,4110,4110,4110,0
|
|
20230725,165700,185931025,4110,4110,4110,4110,0
|
|
20230725,165600,185931025,4110,4110,4110,4110,0
|
|
20230725,165500,185931025,4110,4110,4110,4110,0
|
|
20230725,165400,185931025,4110,4110,4110,4110,0
|
|
20230725,165300,185931025,4110,4110,4110,4110,0
|
|
20230725,165200,185931025,4110,4110,4110,4110,0
|
|
20230725,165100,185931025,4110,4110,4110,4110,0
|
|
20230725,165000,185931025,4110,4110,4110,4110,0
|
|
20230725,164900,185931025,4110,4110,4110,4110,0
|
|
20230725,164800,185931025,4110,4110,4110,4110,0
|
|
20230725,164700,185931025,4110,4110,4110,4110,0
|
|
20230725,164600,185931025,4110,4110,4110,4110,0
|
|
20230725,164500,185931025,4110,4110,4110,4110,0
|
|
20230725,164400,185931025,4110,4110,4110,4110,0
|
|
20230725,164300,185931025,4110,4110,4110,4110,0
|
|
20230725,164200,185931025,4110,4110,4110,4110,0
|
|
20230725,164100,185931025,4110,4110,4110,4110,0
|
|
20230725,164000,185931025,4110,4110,4110,4110,0
|
|
20230725,163900,185931025,4110,4110,4110,4110,0
|
|
20230725,163800,185931025,4110,4110,4110,4110,0
|
|
20230725,163700,185931025,4110,4110,4110,4110,0
|
|
20230725,163600,185931025,4110,4110,4110,4110,0
|
|
20230725,163500,185931025,4110,4110,4110,4110,0
|
|
20230725,163400,185931025,4110,4110,4110,4110,0
|
|
20230725,163300,185931025,4110,4110,4110,4110,870
|
|
20230725,163200,185931025,4110,4110,4110,4110,0
|
|
20230725,163100,185931025,4110,4110,4110,4110,0
|
|
20230725,163000,185931025,4110,4110,4110,4110,0
|
|
20230725,162900,185931025,4110,4110,4110,4110,0
|
|
20230725,162800,185931025,4110,4110,4110,4110,0
|
|
20230725,162700,185931025,4110,4110,4110,4110,0
|
|
20230725,162600,185931025,4110,4110,4110,4110,0
|
|
20230725,162500,185931025,4110,4110,4110,4110,0
|
|
20230725,162400,185931025,4110,4110,4110,4110,0
|
|
20230725,162300,185931025,4110,4110,4110,4110,0
|
|
20230725,162200,185931025,4110,4110,4110,4110,0
|
|
20230725,162100,185931025,4110,4110,4110,4110,0
|
|
20230725,162000,185931025,4110,4110,4110,4110,0
|
|
20230725,161900,185931025,4110,4110,4110,4110,0
|
|
20230725,161800,185931025,4110,4110,4110,4110,0
|
|
20230725,161700,185931025,4110,4110,4110,4110,0
|
|
20230725,161600,185931025,4110,4110,4110,4110,0
|
|
20230725,161500,185931025,4110,4110,4110,4110,0
|
|
20230725,161400,185931025,4110,4110,4110,4110,0
|
|
20230725,161300,185931025,4110,4110,4110,4110,0
|
|
20230725,161200,185931025,4110,4110,4110,4110,0
|
|
20230725,161100,185931025,4110,4110,4110,4110,0
|
|
20230725,161000,185931025,4110,4110,4110,4110,0
|
|
20230725,160900,185931025,4110,4110,4110,4110,0
|
|
20230725,160800,185931025,4110,4110,4110,4110,0
|
|
20230725,160700,185931025,4110,4110,4110,4110,0
|
|
20230725,160600,185931025,4110,4110,4110,4110,0
|
|
20230725,160500,185931025,4110,4110,4110,4110,0
|
|
20230725,160400,185931025,4110,4110,4110,4110,0
|
|
20230725,160300,185931025,4110,4110,4110,4110,870
|
|
20230725,160200,185931025,4110,4110,4110,4110,0
|
|
20230725,160100,185931025,4110,4110,4110,4110,0
|
|
20230725,160000,185931025,4110,4110,4110,4110,0
|
|
20230725,155900,185931025,4110,4110,4110,4110,0
|
|
20230725,155800,185931025,4110,4110,4110,4110,0
|
|
20230725,155700,185931025,4110,4110,4110,4110,0
|
|
20230725,155600,185931025,4110,4110,4110,4110,0
|
|
20230725,155500,185931025,4110,4110,4110,4110,0
|
|
20230725,155400,185931025,4110,4110,4110,4110,0
|
|
20230725,155300,185931025,4110,4110,4110,4110,0
|
|
20230725,155200,185931025,4110,4110,4110,4110,0
|
|
20230725,155100,185931025,4110,4110,4110,4110,0
|
|
20230725,155000,185931025,4110,4110,4110,4110,0
|
|
20230725,154900,185931025,4110,4110,4110,4110,0
|
|
20230725,154800,185931025,4110,4110,4110,4110,0
|
|
20230725,154700,185931025,4110,4110,4110,4110,0
|
|
20230725,154600,185931025,4110,4110,4110,4110,0
|
|
20230725,154500,185931025,4110,4110,4110,4110,0
|
|
20230725,154400,185931025,4110,4110,4110,4110,0
|
|
20230725,154300,185931025,4110,4110,4110,4110,0
|
|
20230725,154200,185931025,4110,4110,4110,4110,0
|
|
20230725,154100,185931025,4110,4110,4110,4110,0
|
|
20230725,154000,185931025,4110,4110,4110,4110,0
|
|
20230725,153900,185931025,4110,4110,4110,4110,0
|
|
20230725,153800,185931025,4110,4110,4110,4110,0
|
|
20230725,153700,185931025,4110,4110,4110,4110,0
|
|
20230725,153600,185931025,4110,4110,4110,4110,0
|
|
20230725,153500,185931025,4110,4110,4110,4110,0
|
|
20230725,153400,185931025,4110,4110,4110,4110,0
|
|
20230725,153300,185931025,4110,4110,4110,4110,870
|
|
20230725,153200,185931025,4110,4110,4110,4110,0
|
|
20230725,153100,185931025,4110,4110,4110,4110,0
|
|
20230725,153000,185931025,4110,4110,4110,4110,870
|
|
20230725,152900,182355325,4125,4125,4125,4125,0
|
|
20230725,152800,182355325,4125,4125,4125,4125,0
|
|
20230725,152700,182355325,4125,4125,4125,4125,0
|
|
20230725,152600,182355325,4125,4125,4125,4125,0
|
|
20230725,152500,182355325,4125,4125,4125,4125,0
|
|
20230725,152400,182355325,4125,4125,4125,4125,0
|
|
20230725,152300,182355325,4125,4125,4125,4125,0
|
|
20230725,152200,182355325,4125,4125,4125,4125,0
|
|
20230725,152100,182355325,4125,4125,4125,4125,0
|
|
20230725,152000,182355325,4125,4125,4125,4125,0
|
|
20230725,151900,182355325,4125,4125,4125,4125,0
|
|
20230725,151800,182355325,4125,4125,4125,4125,0
|
|
20230725,151700,182355325,4125,4120,4135,4120,709
|
|
20230725,151600,179427590,4115,4115,4115,4115,0
|
|
20230725,151500,179427590,4115,4115,4115,4115,1
|
|
20230725,151400,179423475,4115,4115,4115,4115,2
|
|
20230725,151300,179415245,4115,4115,4115,4115,498
|
|
20230725,151200,177365975,4100,4100,4100,4100,0
|
|
20230725,151100,177365975,4100,4105,4105,4100,1226
|
|
20230725,151000,172336225,4105,4105,4105,4105,0
|
|
20230725,150900,172336225,4105,4105,4105,4105,0
|
|
20230725,150800,172336225,4105,4135,4135,4105,1977
|
|
20230725,150700,164211310,4140,4140,4140,4140,0
|
|
20230725,150600,164211310,4140,4140,4140,4140,0
|
|
20230725,150500,164211310,4140,4140,4140,4140,0
|
|
20230725,150400,164211310,4140,4140,4140,4140,0
|
|
20230725,150300,164211310,4140,4140,4190,4110,596
|
|
20230725,150200,161756720,4110,4115,4115,4110,510
|
|
20230725,150100,159660600,4110,4110,4110,4110,0
|
|
20230725,150000,159660600,4110,4145,4145,4110,119
|
|
20230725,145900,159171110,4120,4120,4120,4120,500
|
|
20230725,145800,157111110,4120,4120,4120,4120,37
|
|
20230725,145700,156958670,4115,4115,4115,4115,0
|
|
20230725,145600,156958670,4115,4115,4115,4115,9
|
|
20230725,145500,156921635,4115,4120,4120,4115,392
|
|
20230725,145400,155307425,4145,4145,4145,4145,0
|
|
20230725,145300,155307425,4145,4145,4145,4145,3
|
|
20230725,145200,155294990,4150,4150,4150,4150,0
|
|
20230725,145100,155294990,4150,4150,4150,4150,0
|
|
20230725,145000,155294990,4150,4150,4150,4150,101
|
|
20230725,144900,154875840,4145,4145,4145,4145,7
|
|
20230725,144800,154846825,4140,4125,4140,4125,53
|
|
20230725,144700,154627990,4110,4110,4110,4110,1000
|
|
20230725,144600,150517990,4120,4120,4120,4120,0
|
|
20230725,144500,150517990,4120,4120,4120,4120,0
|
|
20230725,144400,150517990,4120,4120,4120,4120,463
|
|
20230725,144300,148610430,4110,4110,4110,4110,200
|
|
20230725,144200,147788430,4110,4110,4110,4110,0
|
|
20230725,144100,147788430,4110,4110,4110,4105,69
|
|
20230725,144000,147504885,4110,4110,4110,4110,50
|
|
20230725,143900,147299385,4105,4105,4105,4105,0
|
|
20230725,143800,147299385,4105,4105,4105,4105,230
|
|
20230725,143700,146355235,4105,4115,4115,4105,145
|
|
20230725,143600,145759705,4115,4115,4115,4115,10
|
|
20230725,143500,145718555,4115,4115,4115,4115,0
|
|
20230725,143400,145718555,4115,4115,4115,4115,0
|
|
20230725,143300,145718555,4115,4115,4115,4115,0
|
|
20230725,143200,145718555,4115,4115,4115,4115,0
|
|
20230725,143100,145718555,4115,4115,4115,4115,10
|
|
20230725,143000,145677405,4115,4115,4115,4115,46
|
|
20230725,142900,145488115,4115,4115,4115,4115,0
|
|
20230725,142800,145488115,4115,4115,4115,4115,0
|
|
20230725,142700,145488115,4115,4115,4115,4115,14
|
|
20230725,142600,145430505,4115,4115,4115,4115,10
|
|
20230725,142500,145389355,4115,4115,4115,4115,0
|
|
20230725,142400,145389355,4115,4115,4115,4115,0
|
|
20230725,142300,145389355,4115,4115,4115,4115,0
|
|
20230725,142200,145389355,4115,4115,4115,4115,0
|
|
20230725,142100,145389355,4115,4115,4115,4115,10
|
|
20230725,142000,145348205,4115,4105,4115,4105,16
|
|
20230725,141900,145282375,4105,4110,4110,4105,366
|
|
20230725,141800,143778265,4110,4110,4110,4110,10
|
|
20230725,141700,143737165,4115,4115,4115,4115,129
|
|
20230725,141600,143206330,4115,4115,4115,4115,0
|
|
20230725,141500,143206330,4115,4115,4115,4115,0
|
|
20230725,141400,143206330,4115,4115,4115,4115,0
|
|
20230725,141300,143206330,4115,4115,4115,4115,0
|
|
20230725,141200,143206330,4115,4115,4115,4115,41
|
|
20230725,141100,143037615,4115,4115,4115,4115,88
|
|
20230725,141000,142675495,4115,4115,4115,4115,110
|
|
20230725,140900,142222845,4120,4120,4120,4120,0
|
|
20230725,140800,142222845,4120,4120,4120,4120,14
|
|
20230725,140700,142165165,4120,4120,4120,4120,0
|
|
20230725,140600,142165165,4120,4120,4120,4120,10
|
|
20230725,140500,142123965,4125,4125,4125,4125,0
|
|
20230725,140400,142123965,4125,4125,4125,4125,0
|
|
20230725,140300,142123965,4125,4125,4125,4125,0
|
|
20230725,140200,142123965,4125,4125,4125,4125,0
|
|
20230725,140100,142123965,4125,4125,4125,4125,10
|
|
20230725,140000,142082715,4140,4140,4140,4140,0
|
|
20230725,135900,142082715,4140,4140,4140,4140,0
|
|
20230725,135800,142082715,4140,4140,4140,4140,0
|
|
20230725,135700,142082715,4140,4140,4140,4140,0
|
|
20230725,135600,142082715,4140,4140,4140,4140,0
|
|
20230725,135500,142082715,4140,4140,4140,4140,0
|
|
20230725,135400,142082715,4140,4140,4140,4140,0
|
|
20230725,135300,142082715,4140,4140,4140,4140,242
|
|
20230725,135200,141080835,4150,4140,4150,4140,58
|
|
20230725,135100,140840155,4135,4120,4135,4115,545
|
|
20230725,135000,138594515,4110,4115,4115,4110,164
|
|
20230725,134900,137920110,4115,4115,4115,4115,46
|
|
20230725,134800,137730820,4115,4115,4115,4115,0
|
|
20230725,134700,137730820,4115,4115,4115,4115,0
|
|
20230725,134600,137730820,4115,4115,4115,4115,9
|
|
20230725,134500,137693785,4110,4110,4110,4110,0
|
|
20230725,134400,137693785,4110,4110,4110,4110,0
|
|
20230725,134300,137693785,4110,4110,4110,4110,0
|
|
20230725,134200,137693785,4110,4110,4110,4110,0
|
|
20230725,134100,137693785,4110,4110,4110,4110,0
|
|
20230725,134000,137693785,4110,4110,4110,4110,0
|
|
20230725,133900,137693785,4110,4110,4110,4110,0
|
|
20230725,133800,137693785,4110,4110,4110,4110,0
|
|
20230725,133700,137693785,4110,4120,4120,4110,1004
|
|
20230725,133600,133561540,4120,4120,4120,4120,0
|
|
20230725,133500,133561540,4120,4120,4120,4120,0
|
|
20230725,133400,133561540,4120,4120,4120,4120,0
|
|
20230725,133300,133561540,4120,4120,4120,4120,0
|
|
20230725,133200,133561540,4120,4120,4120,4120,0
|
|
20230725,133100,133561540,4120,4120,4120,4120,0
|
|
20230725,133000,133561540,4120,4130,4130,4120,270
|
|
20230725,132900,132447890,4135,4135,4135,4135,1
|
|
20230725,132800,132443755,4135,4135,4135,4135,0
|
|
20230725,132700,132443755,4135,4135,4135,4135,0
|
|
20230725,132600,132443755,4135,4135,4135,4135,0
|
|
20230725,132500,132443755,4135,4135,4135,4135,219
|
|
20230725,132400,131538190,4130,4130,4130,4130,0
|
|
20230725,132300,131538190,4130,4130,4130,4130,0
|
|
20230725,132200,131538190,4130,4130,4130,4130,19
|
|
20230725,132100,131459720,4130,4130,4130,4130,1
|
|
20230725,132000,131455590,4125,4125,4125,4125,0
|
|
20230725,131900,131455590,4125,4125,4125,4125,14
|
|
20230725,131800,131397840,4125,4125,4125,4125,40
|
|
20230725,131700,131232840,4130,4130,4130,4130,0
|
|
20230725,131600,131232840,4130,4130,4130,4130,388
|
|
20230725,131500,129630400,4130,4130,4130,4130,0
|
|
20230725,131400,129630400,4130,4130,4130,4130,0
|
|
20230725,131300,129630400,4130,4130,4130,4130,1
|
|
20230725,131200,129626270,4130,4130,4130,4130,0
|
|
20230725,131100,129626270,4130,4130,4130,4130,11
|
|
20230725,131000,129580840,4135,4135,4135,4135,0
|
|
20230725,130900,129580840,4135,4135,4135,4135,214
|
|
20230725,130800,128695950,4135,4135,4135,4135,10
|
|
20230725,130700,128654600,4135,4135,4135,4135,1
|
|
20230725,130600,128650465,4135,4135,4135,4135,100
|
|
20230725,130500,128236965,4135,4135,4135,4135,200
|
|
20230725,130400,127409965,4135,4135,4135,4135,230
|
|
20230725,130300,126458915,4135,4135,4135,4135,95
|
|
20230725,130200,126066090,4135,4135,4135,4135,0
|
|
20230725,130100,126066090,4135,4135,4135,4135,10
|
|
20230725,130000,126024740,4135,4135,4135,4135,0
|
|
20230725,125900,126024740,4135,4135,4135,4135,1
|
|
20230725,125800,126020605,4135,4135,4135,4135,9
|
|
20230725,125700,125983390,4135,4135,4135,4135,0
|
|
20230725,125600,125983390,4135,4135,4135,4135,0
|
|
20230725,125500,125983390,4135,4135,4135,4135,0
|
|
20230725,125400,125983390,4135,4135,4135,4135,25
|
|
20230725,125300,125880015,4135,4135,4135,4135,372
|
|
20230725,125200,124341795,4140,4140,4140,4140,0
|
|
20230725,125100,124341795,4140,4150,4150,4135,1570
|
|
20230725,125000,117832595,4155,4155,4155,4155,0
|
|
20230725,124900,117832595,4155,4155,4155,4155,65
|
|
20230725,124800,117562520,4155,4155,4155,4155,90
|
|
20230725,124700,117188570,4170,4170,4170,4170,0
|
|
20230725,124600,117188570,4170,4170,4170,4170,2
|
|
20230725,124500,117180230,4155,4155,4155,4155,0
|
|
20230725,124400,117180230,4155,4155,4155,4155,0
|
|
20230725,124300,117180230,4155,4155,4155,4155,0
|
|
20230725,124200,117180230,4155,4155,4155,4155,14
|
|
20230725,124100,117122060,4155,4155,4155,4155,0
|
|
20230725,124000,117122060,4155,4155,4155,4155,0
|
|
20230725,123900,117122060,4155,4155,4155,4155,0
|
|
20230725,123800,117122060,4155,4155,4155,4155,0
|
|
20230725,123700,117122060,4155,4155,4155,4155,0
|
|
20230725,123600,117122060,4155,4155,4155,4155,0
|
|
20230725,123500,117122060,4155,4155,4155,4155,0
|
|
20230725,123400,117122060,4155,4155,4155,4155,0
|
|
20230725,123300,117122060,4155,4155,4155,4155,0
|
|
20230725,123200,117122060,4155,4155,4155,4155,0
|
|
20230725,123100,117122060,4155,4155,4155,4155,138
|
|
20230725,123000,116548670,4155,4165,4165,4155,120
|
|
20230725,122900,116049315,4165,4165,4165,4165,0
|
|
20230725,122800,116049315,4165,4165,4165,4165,0
|
|
20230725,122700,116049315,4165,4165,4165,4165,0
|
|
20230725,122600,116049315,4165,4165,4165,4165,0
|
|
20230725,122500,116049315,4165,4165,4165,4165,0
|
|
20230725,122400,116049315,4165,4165,4165,4165,0
|
|
20230725,122300,116049315,4165,4165,4165,4165,0
|
|
20230725,122200,116049315,4165,4165,4165,4165,0
|
|
20230725,122100,116049315,4165,4165,4165,4165,10
|
|
20230725,122000,116007665,4165,4165,4165,4165,0
|
|
20230725,121900,116007665,4165,4165,4165,4165,215
|
|
20230725,121800,115112190,4165,4155,4165,4155,509
|
|
20230725,121700,112992215,4165,4165,4165,4165,0
|
|
20230725,121600,112992215,4165,4165,4165,4165,0
|
|
20230725,121500,112992215,4165,4165,4165,4165,0
|
|
20230725,121400,112992215,4165,4165,4165,4165,0
|
|
20230725,121300,112992215,4165,4165,4165,4165,0
|
|
20230725,121200,112992215,4165,4165,4165,4165,0
|
|
20230725,121100,112992215,4165,4165,4165,4165,0
|
|
20230725,121000,112992215,4165,4165,4165,4165,0
|
|
20230725,120900,112992215,4165,4165,4165,4165,240
|
|
20230725,120800,111992615,4155,4155,4155,4155,41
|
|
20230725,120700,111822260,4155,4155,4155,4155,0
|
|
20230725,120600,111822260,4155,4155,4155,4155,0
|
|
20230725,120500,111822260,4155,4155,4155,4155,0
|
|
20230725,120400,111822260,4155,4155,4155,4155,0
|
|
20230725,120300,111822260,4155,4155,4155,4155,0
|
|
20230725,120200,111822260,4155,4155,4155,4155,0
|
|
20230725,120100,111822260,4155,4155,4155,4155,241
|
|
20230725,120000,110820905,4155,4155,4155,4155,0
|
|
20230725,115900,110820905,4155,4155,4155,4155,2
|
|
20230725,115800,110812595,4160,4160,4160,4160,250
|
|
20230725,115700,109772595,4160,4160,4160,4160,0
|
|
20230725,115600,109772595,4160,4160,4160,4160,0
|
|
20230725,115500,109772595,4160,4160,4160,4160,113
|
|
20230725,115400,109302515,4165,4165,4165,4165,0
|
|
20230725,115300,109302515,4165,4165,4165,4165,301
|
|
20230725,115200,108048850,4185,4155,4195,4155,929
|
|
20230725,115100,104158765,4150,4150,4150,4150,0
|
|
20230725,115000,104158765,4150,4150,4150,4150,0
|
|
20230725,114900,104158765,4150,4150,4150,4150,0
|
|
20230725,114800,104158765,4150,4150,4150,4150,0
|
|
20230725,114700,104158765,4150,4150,4150,4150,9
|
|
20230725,114600,104121415,4150,4150,4150,4150,0
|
|
20230725,114500,104121415,4150,4150,4150,4150,0
|
|
20230725,114400,104121415,4150,4150,4150,4150,10
|
|
20230725,114300,104079915,4150,4150,4150,4150,0
|
|
20230725,114200,104079915,4150,4150,4150,4150,0
|
|
20230725,114100,104079915,4150,4150,4150,4150,0
|
|
20230725,114000,104079915,4150,4150,4150,4150,0
|
|
20230725,113900,104079915,4150,4150,4150,4150,0
|
|
20230725,113800,104079915,4150,4150,4150,4150,0
|
|
20230725,113700,104079915,4150,4150,4150,4150,0
|
|
20230725,113600,104079915,4150,4150,4150,4150,10
|
|
20230725,113500,104038415,4150,4155,4155,4150,3
|
|
20230725,113400,104025955,4150,4150,4150,4150,0
|
|
20230725,113300,104025955,4150,4150,4150,4150,0
|
|
20230725,113200,104025955,4150,4150,4150,4150,40
|
|
20230725,113100,103859955,4150,4150,4150,4150,380
|
|
20230725,113000,102282955,4150,4150,4150,4150,395
|
|
20230725,112900,100643705,4170,4170,4170,4170,0
|
|
20230725,112800,100643705,4170,4170,4170,4170,0
|
|
20230725,112700,100643705,4170,4170,4170,4170,0
|
|
20230725,112600,100643705,4170,4170,4170,4170,3
|
|
20230725,112500,100631195,4160,4160,4160,4160,50
|
|
20230725,112400,100423195,4160,4160,4160,4160,0
|
|
20230725,112300,100423195,4160,4150,4160,4150,34
|
|
20230725,112200,100281900,4150,4150,4150,4150,0
|
|
20230725,112100,100281900,4150,4150,4150,4150,0
|
|
20230725,112000,100281900,4150,4150,4150,4150,200
|
|
20230725,111900,99451900,4150,4150,4150,4150,507
|
|
20230725,111800,97347850,4150,4150,4150,4150,80
|
|
20230725,111700,97015850,4155,4155,4155,4155,1
|
|
20230725,111600,97011695,4150,4150,4150,4150,0
|
|
20230725,111500,97011695,4150,4150,4150,4150,0
|
|
20230725,111400,97011695,4150,4150,4150,4150,0
|
|
20230725,111300,97011695,4150,4155,4155,4150,321
|
|
20230725,111200,95679260,4165,4165,4165,4165,0
|
|
20230725,111100,95679260,4165,4165,4165,4165,1
|
|
20230725,111000,95675095,4165,4165,4165,4165,0
|
|
20230725,110900,95675095,4165,4165,4165,4165,8
|
|
20230725,110800,95641775,4170,4170,4170,4170,0
|
|
20230725,110700,95641775,4170,4170,4170,4170,0
|
|
20230725,110600,95641775,4170,4170,4170,4170,239
|
|
20230725,110500,94645145,4170,4170,4170,4170,0
|
|
20230725,110400,94645145,4170,4170,4170,4170,0
|
|
20230725,110300,94645145,4170,4170,4170,4170,0
|
|
20230725,110200,94645145,4170,4170,4170,4170,0
|
|
20230725,110100,94645145,4170,4170,4170,4170,0
|
|
20230725,110000,94645145,4170,4170,4170,4170,0
|
|
20230725,105900,94645145,4170,4170,4170,4170,1
|
|
20230725,105800,94640975,4165,4165,4165,4165,0
|
|
20230725,105700,94640975,4165,4165,4165,4165,0
|
|
20230725,105600,94640975,4165,4165,4165,4165,0
|
|
20230725,105500,94640975,4165,4165,4165,4165,0
|
|
20230725,105400,94640975,4165,4165,4165,4165,7
|
|
20230725,105300,94611820,4165,4165,4165,4165,2
|
|
20230725,105200,94603490,4170,4170,4170,4170,0
|
|
20230725,105100,94603490,4170,4170,4170,4170,420
|
|
20230725,105000,92852090,4175,4165,4175,4165,320
|
|
20230725,104900,91516140,4155,4165,4165,4155,2000
|
|
20230725,104800,83199595,4165,4165,4165,4165,0
|
|
20230725,104700,83199595,4165,4165,4165,4165,5
|
|
20230725,104600,83178770,4160,4165,4165,4160,234
|
|
20230725,104500,82204205,4170,4175,4175,4170,658
|
|
20230725,104400,79459930,4175,4175,4175,4175,0
|
|
20230725,104300,79459930,4175,4175,4175,4175,0
|
|
20230725,104200,79459930,4175,4180,4180,4175,255
|
|
20230725,104100,78395275,4190,4190,4190,4190,0
|
|
20230725,104000,78395275,4190,4190,4190,4190,0
|
|
20230725,103900,78395275,4190,4190,4190,4190,0
|
|
20230725,103800,78395275,4190,4190,4190,4190,0
|
|
20230725,103700,78395275,4190,4190,4190,4190,0
|
|
20230725,103600,78395275,4190,4190,4190,4190,529
|
|
20230725,103500,76178765,4180,4185,4185,4180,100
|
|
20230725,103400,75760750,4190,4190,4190,4190,0
|
|
20230725,103300,75760750,4190,4190,4190,4190,0
|
|
20230725,103200,75760750,4190,4190,4190,4190,0
|
|
20230725,103100,75760750,4190,4190,4190,4190,0
|
|
20230725,103000,75760750,4190,4190,4190,4190,0
|
|
20230725,102900,75760750,4190,4190,4190,4190,0
|
|
20230725,102800,75760750,4190,4190,4190,4190,0
|
|
20230725,102700,75760750,4190,4190,4190,4190,0
|
|
20230725,102600,75760750,4190,4190,4190,4190,1
|
|
20230725,102500,75756560,4190,4190,4190,4190,0
|
|
20230725,102400,75756560,4190,4190,4190,4190,119
|
|
20230725,102300,75257950,4190,4190,4190,4190,0
|
|
20230725,102200,75257950,4190,4190,4190,4190,100
|
|
20230725,102100,74838950,4190,4190,4190,4190,0
|
|
20230725,102000,74838950,4190,4190,4190,4190,100
|
|
20230725,101900,74419950,4180,4185,4185,4180,279
|
|
20230725,101800,73252345,4180,4180,4180,4180,0
|
|
20230725,101700,73252345,4180,4180,4180,4180,0
|
|
20230725,101600,73252345,4180,4180,4180,4180,0
|
|
20230725,101500,73252345,4180,4180,4180,4180,0
|
|
20230725,101400,73252345,4180,4180,4180,4180,0
|
|
20230725,101300,73252345,4180,4180,4180,4180,0
|
|
20230725,101200,73252345,4180,4180,4180,4180,0
|
|
20230725,101100,73252345,4180,4180,4180,4180,250
|
|
20230725,101000,72207345,4180,4180,4180,4180,0
|
|
20230725,100900,72207345,4180,4185,4185,4180,2053
|
|
20230725,100800,63625800,4185,4195,4195,4185,633
|
|
20230725,100700,60975720,4200,4200,4200,4200,0
|
|
20230725,100600,60975720,4200,4200,4200,4200,0
|
|
20230725,100500,60975720,4200,4200,4200,4200,0
|
|
20230725,100400,60975720,4200,4200,4200,4200,0
|
|
20230725,100300,60975720,4200,4200,4200,4200,502
|
|
20230725,100200,58867320,4190,4190,4190,4190,0
|
|
20230725,100100,58867320,4190,4190,4190,4190,10
|
|
20230725,100000,58825420,4185,4185,4185,4185,0
|
|
20230725,095900,58825420,4185,4185,4185,4185,0
|
|
20230725,095800,58825420,4185,4185,4185,4185,0
|
|
20230725,095700,58825420,4185,4185,4185,4185,51
|
|
20230725,095600,58611985,4185,4185,4185,4185,0
|
|
20230725,095500,58611985,4185,4185,4185,4185,645
|
|
20230725,095400,55912660,4185,4185,4185,4185,0
|
|
20230725,095300,55912660,4185,4185,4185,4185,0
|
|
20230725,095200,55912660,4185,4190,4190,4170,2559
|
|
20230725,095100,45210605,4190,4190,4190,4190,0
|
|
20230725,095000,45210605,4190,4190,4190,4190,232
|
|
20230725,094900,44238525,4190,4195,4195,4190,1072
|
|
20230725,094800,39746800,4205,4205,4205,4205,0
|
|
20230725,094700,39746800,4205,4205,4205,4205,10
|
|
20230725,094600,39704750,4195,4195,4195,4195,10
|
|
20230725,094500,39662800,4195,4195,4195,4195,0
|
|
20230725,094400,39662800,4195,4195,4195,4195,205
|
|
20230725,094300,38802825,4195,4195,4195,4195,0
|
|
20230725,094200,38802825,4195,4195,4195,4195,5
|
|
20230725,094100,38781850,4195,4195,4195,4195,291
|
|
20230725,094000,37561105,4195,4200,4200,4195,9
|
|
20230725,093900,37523345,4195,4195,4195,4195,11
|
|
20230725,093800,37477200,4195,4195,4195,4195,81
|
|
20230725,093700,37137405,4205,4205,4205,4205,0
|
|
20230725,093600,37137405,4205,4205,4205,4205,508
|
|
20230725,093500,35001265,4210,4210,4210,4210,0
|
|
20230725,093400,35001265,4210,4200,4210,4200,21
|
|
20230725,093300,34913055,4195,4200,4200,4195,7
|
|
20230725,093200,34883670,4195,4200,4200,4195,26
|
|
20230725,093100,34774520,4205,4205,4205,4205,450
|
|
20230725,093000,32882270,4195,4200,4200,4195,200
|
|
20230725,092900,32042890,4195,4195,4195,4195,0
|
|
20230725,092800,32042890,4195,4195,4195,4195,0
|
|
20230725,092700,32042890,4195,4195,4195,4195,0
|
|
20230725,092600,32042890,4195,4195,4195,4195,0
|
|
20230725,092500,32042890,4195,4220,4220,4195,220
|
|
20230725,092400,31119370,4220,4220,4220,4220,0
|
|
20230725,092300,31119370,4220,4220,4220,4220,240
|
|
20230725,092200,30106570,4220,4220,4220,4220,478
|
|
20230725,092100,28089410,4215,4210,4215,4195,1521
|
|
20230725,092000,21702895,4210,4220,4250,4210,227
|
|
20230725,091900,20746195,4235,4235,4235,4235,0
|
|
20230725,091800,20746195,4235,4235,4235,4235,72
|
|
20230725,091700,20441275,4250,4250,4250,4250,0
|
|
20230725,091600,20441275,4250,4250,4250,4250,0
|
|
20230725,091500,20441275,4250,4220,4250,4220,405
|
|
20230725,091400,18730120,4225,4225,4225,4225,0
|
|
20230725,091300,18730120,4225,4225,4225,4225,43
|
|
20230725,091200,18548445,4225,4225,4225,4225,0
|
|
20230725,091100,18548445,4225,4225,4225,4225,0
|
|
20230725,091000,18548445,4225,4225,4225,4225,0
|
|
20230725,090900,18548445,4225,4225,4225,4225,7
|
|
20230725,090800,18518870,4240,4225,4240,4220,363
|
|
20230725,090700,16986870,4225,4230,4230,4225,58
|
|
20230725,090600,16741705,4230,4250,4250,4230,5
|
|
20230725,090500,16720530,4235,4235,4235,4235,1456
|
|
20230725,090400,10554370,4235,4235,4235,4235,1
|
|
20230725,090300,10550135,4235,4235,4235,4235,0
|
|
20230725,090200,10550135,4235,4240,4240,4235,1152
|
|
20230725,090100,5669520,4265,4265,4265,4265,100
|
|
20230725,090000,5243020,4260,4235,4260,4235,1238
|