599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185600,577516910,2040,2040,2040,2040,10620
|
|
20230725,185500,577516910,2040,2040,2040,2040,0
|
|
20230725,185400,577516910,2040,2040,2040,2040,0
|
|
20230725,185300,577516910,2040,2040,2040,2040,0
|
|
20230725,185200,577516910,2040,2040,2040,2040,0
|
|
20230725,185100,577516910,2040,2040,2040,2040,0
|
|
20230725,185000,577516910,2040,2040,2040,2040,0
|
|
20230725,184900,577516910,2040,2040,2040,2040,0
|
|
20230725,184800,577516910,2040,2040,2040,2040,0
|
|
20230725,184700,577516910,2040,2040,2040,2040,0
|
|
20230725,184600,577516910,2040,2040,2040,2040,0
|
|
20230725,184500,577516910,2040,2040,2040,2040,0
|
|
20230725,184400,577516910,2040,2040,2040,2040,0
|
|
20230725,184300,577516910,2040,2040,2040,2040,0
|
|
20230725,184200,577516910,2040,2040,2040,2040,0
|
|
20230725,184100,577516910,2040,2040,2040,2040,0
|
|
20230725,184000,577516910,2040,2040,2040,2040,0
|
|
20230725,183900,577516910,2040,2040,2040,2040,0
|
|
20230725,183800,577516910,2040,2040,2040,2040,0
|
|
20230725,183700,577516910,2040,2040,2040,2040,0
|
|
20230725,183600,577516910,2040,2040,2040,2040,0
|
|
20230725,183500,577516910,2040,2040,2040,2040,0
|
|
20230725,183400,577516910,2040,2040,2040,2040,0
|
|
20230725,183300,577516910,2040,2040,2040,2040,0
|
|
20230725,183200,577516910,2040,2040,2040,2040,0
|
|
20230725,183100,577516910,2040,2040,2040,2040,0
|
|
20230725,183000,577516910,2040,2040,2040,2040,0
|
|
20230725,182900,577516910,2040,2040,2040,2040,0
|
|
20230725,182800,577516910,2040,2040,2040,2040,0
|
|
20230725,182700,577516910,2040,2040,2040,2040,0
|
|
20230725,182600,577516910,2040,2040,2040,2040,10620
|
|
20230725,182500,577516910,2040,2040,2040,2040,0
|
|
20230725,182400,577516910,2040,2040,2040,2040,0
|
|
20230725,182300,577516910,2040,2040,2040,2040,0
|
|
20230725,182200,577516910,2040,2040,2040,2040,0
|
|
20230725,182100,577516910,2040,2040,2040,2040,0
|
|
20230725,182000,577516910,2040,2040,2040,2040,0
|
|
20230725,181900,577516910,2040,2040,2040,2040,0
|
|
20230725,181800,577516910,2040,2040,2040,2040,0
|
|
20230725,181700,577516910,2040,2040,2040,2040,0
|
|
20230725,181600,577516910,2040,2040,2040,2040,0
|
|
20230725,181500,577516910,2040,2040,2040,2040,0
|
|
20230725,181400,577516910,2040,2040,2040,2040,0
|
|
20230725,181300,577516910,2040,2040,2040,2040,0
|
|
20230725,181200,577516910,2040,2040,2040,2040,0
|
|
20230725,181100,577516910,2040,2040,2040,2040,0
|
|
20230725,181000,577516910,2040,2040,2040,2040,0
|
|
20230725,180900,577516910,2040,2040,2040,2040,0
|
|
20230725,180800,577516910,2040,2040,2040,2040,0
|
|
20230725,180700,577516910,2040,2040,2040,2040,0
|
|
20230725,180600,577516910,2040,2040,2040,2040,0
|
|
20230725,180500,577516910,2040,2040,2040,2040,0
|
|
20230725,180400,577516910,2040,2040,2040,2040,0
|
|
20230725,180300,577516910,2040,2040,2040,2040,0
|
|
20230725,180200,577516910,2040,2040,2040,2040,0
|
|
20230725,180100,577516910,2040,2040,2040,2040,0
|
|
20230725,180000,577516910,2040,2040,2040,2040,0
|
|
20230725,175900,577516910,2040,2040,2040,2040,0
|
|
20230725,175800,577516910,2040,2040,2040,2040,0
|
|
20230725,175700,577516910,2040,2040,2040,2040,0
|
|
20230725,175600,577516910,2040,2040,2040,2040,10620
|
|
20230725,175500,577516910,2040,2040,2040,2040,0
|
|
20230725,175400,577516910,2040,2040,2040,2040,0
|
|
20230725,175300,577516910,2040,2040,2040,2040,0
|
|
20230725,175200,577516910,2040,2040,2040,2040,0
|
|
20230725,175100,577516910,2040,2040,2040,2040,0
|
|
20230725,175000,577516910,2040,2040,2040,2040,0
|
|
20230725,174900,577516910,2040,2040,2040,2040,0
|
|
20230725,174800,577516910,2040,2040,2040,2040,0
|
|
20230725,174700,577516910,2040,2040,2040,2040,0
|
|
20230725,174600,577516910,2040,2040,2040,2040,0
|
|
20230725,174500,577516910,2040,2040,2040,2040,0
|
|
20230725,174400,577516910,2040,2040,2040,2040,0
|
|
20230725,174300,577516910,2040,2040,2040,2040,0
|
|
20230725,174200,577516910,2040,2040,2040,2040,0
|
|
20230725,174100,577516910,2040,2040,2040,2040,0
|
|
20230725,174000,577516910,2040,2040,2040,2040,0
|
|
20230725,173900,577516910,2040,2040,2040,2040,0
|
|
20230725,173800,577516910,2040,2040,2040,2040,0
|
|
20230725,173700,577516910,2040,2040,2040,2040,0
|
|
20230725,173600,577516910,2040,2040,2040,2040,0
|
|
20230725,173500,577516910,2040,2040,2040,2040,0
|
|
20230725,173400,577516910,2040,2040,2040,2040,0
|
|
20230725,173300,577516910,2040,2040,2040,2040,0
|
|
20230725,173200,577516910,2040,2040,2040,2040,0
|
|
20230725,173100,577516910,2040,2040,2040,2040,0
|
|
20230725,173000,577516910,2040,2040,2040,2040,0
|
|
20230725,172900,577516910,2040,2040,2040,2040,0
|
|
20230725,172800,577516910,2040,2040,2040,2040,0
|
|
20230725,172700,577516910,2040,2040,2040,2040,0
|
|
20230725,172600,577516910,2040,2040,2040,2040,10620
|
|
20230725,172500,577516910,2040,2040,2040,2040,0
|
|
20230725,172400,577516910,2040,2040,2040,2040,0
|
|
20230725,172300,577516910,2040,2040,2040,2040,0
|
|
20230725,172200,577516910,2040,2040,2040,2040,0
|
|
20230725,172100,577516910,2040,2040,2040,2040,0
|
|
20230725,172000,577516910,2040,2040,2040,2040,0
|
|
20230725,171900,577516910,2040,2040,2040,2040,0
|
|
20230725,171800,577516910,2040,2040,2040,2040,0
|
|
20230725,171700,577516910,2040,2040,2040,2040,0
|
|
20230725,171600,577516910,2040,2040,2040,2040,0
|
|
20230725,171500,577516910,2040,2040,2040,2040,0
|
|
20230725,171400,577516910,2040,2040,2040,2040,0
|
|
20230725,171300,577516910,2040,2040,2040,2040,0
|
|
20230725,171200,577516910,2040,2040,2040,2040,0
|
|
20230725,171100,577516910,2040,2040,2040,2040,0
|
|
20230725,171000,577516910,2040,2040,2040,2040,0
|
|
20230725,170900,577516910,2040,2040,2040,2040,0
|
|
20230725,170800,577516910,2040,2040,2040,2040,0
|
|
20230725,170700,577516910,2040,2040,2040,2040,0
|
|
20230725,170600,577516910,2040,2040,2040,2040,0
|
|
20230725,170500,577516910,2040,2040,2040,2040,0
|
|
20230725,170400,577516910,2040,2040,2040,2040,0
|
|
20230725,170300,577516910,2040,2040,2040,2040,0
|
|
20230725,170200,577516910,2040,2040,2040,2040,0
|
|
20230725,170100,577516910,2040,2040,2040,2040,0
|
|
20230725,170000,577516910,2040,2040,2040,2040,0
|
|
20230725,165900,577516910,2040,2040,2040,2040,0
|
|
20230725,165800,577516910,2040,2040,2040,2040,0
|
|
20230725,165700,577516910,2040,2040,2040,2040,0
|
|
20230725,165600,577516910,2040,2040,2040,2040,10620
|
|
20230725,165500,577516910,2040,2040,2040,2040,0
|
|
20230725,165400,577516910,2040,2040,2040,2040,0
|
|
20230725,165300,577516910,2040,2040,2040,2040,0
|
|
20230725,165200,577516910,2040,2040,2040,2040,0
|
|
20230725,165100,577516910,2040,2040,2040,2040,0
|
|
20230725,165000,577516910,2040,2040,2040,2040,0
|
|
20230725,164900,577516910,2040,2040,2040,2040,0
|
|
20230725,164800,577516910,2040,2040,2040,2040,0
|
|
20230725,164700,577516910,2040,2040,2040,2040,0
|
|
20230725,164600,577516910,2040,2040,2040,2040,0
|
|
20230725,164500,577516910,2040,2040,2040,2040,0
|
|
20230725,164400,577516910,2040,2040,2040,2040,0
|
|
20230725,164300,577516910,2040,2040,2040,2040,0
|
|
20230725,164200,577516910,2040,2040,2040,2040,0
|
|
20230725,164100,577516910,2040,2040,2040,2040,0
|
|
20230725,164000,577516910,2040,2040,2040,2040,0
|
|
20230725,163900,577516910,2040,2040,2040,2040,0
|
|
20230725,163800,577516910,2040,2040,2040,2040,0
|
|
20230725,163700,577516910,2040,2040,2040,2040,0
|
|
20230725,163600,577516910,2040,2040,2040,2040,0
|
|
20230725,163500,577516910,2040,2040,2040,2040,0
|
|
20230725,163400,577516910,2040,2040,2040,2040,0
|
|
20230725,163300,577516910,2040,2040,2040,2040,0
|
|
20230725,163200,577516910,2040,2040,2040,2040,0
|
|
20230725,163100,577516910,2040,2040,2040,2040,0
|
|
20230725,163000,577516910,2040,2040,2040,2040,0
|
|
20230725,162900,577516910,2040,2040,2040,2040,0
|
|
20230725,162800,577516910,2040,2040,2040,2040,0
|
|
20230725,162700,577516910,2040,2040,2040,2040,0
|
|
20230725,162600,577516910,2040,2040,2040,2040,10620
|
|
20230725,162500,577516910,2040,2040,2040,2040,0
|
|
20230725,162400,577516910,2040,2040,2040,2040,0
|
|
20230725,162300,577516910,2040,2040,2040,2040,0
|
|
20230725,162200,577516910,2040,2040,2040,2040,0
|
|
20230725,162100,577516910,2040,2040,2040,2040,0
|
|
20230725,162000,577516910,2040,2040,2040,2040,0
|
|
20230725,161900,577516910,2040,2040,2040,2040,0
|
|
20230725,161800,577516910,2040,2040,2040,2040,0
|
|
20230725,161700,577516910,2040,2040,2040,2040,0
|
|
20230725,161600,577516910,2040,2040,2040,2040,0
|
|
20230725,161500,577516910,2040,2040,2040,2040,0
|
|
20230725,161400,577516910,2040,2040,2040,2040,0
|
|
20230725,161300,577516910,2040,2040,2040,2040,0
|
|
20230725,161200,577516910,2040,2040,2040,2040,0
|
|
20230725,161100,577516910,2040,2040,2040,2040,0
|
|
20230725,161000,577516910,2040,2040,2040,2040,0
|
|
20230725,160900,577516910,2040,2040,2040,2040,0
|
|
20230725,160800,577516910,2040,2040,2040,2040,0
|
|
20230725,160700,577516910,2040,2040,2040,2040,0
|
|
20230725,160600,577516910,2040,2040,2040,2040,0
|
|
20230725,160500,577516910,2040,2040,2040,2040,0
|
|
20230725,160400,577516910,2040,2040,2040,2040,0
|
|
20230725,160300,577516910,2040,2040,2040,2040,0
|
|
20230725,160200,577516910,2040,2040,2040,2040,0
|
|
20230725,160100,577516910,2040,2040,2040,2040,0
|
|
20230725,160000,577516910,2040,2040,2040,2040,0
|
|
20230725,155900,577516910,2040,2040,2040,2040,0
|
|
20230725,155800,577516910,2040,2040,2040,2040,0
|
|
20230725,155700,577516910,2040,2040,2040,2040,0
|
|
20230725,155600,577516910,2040,2040,2040,2040,10620
|
|
20230725,155500,577516910,2040,2040,2040,2040,0
|
|
20230725,155400,577516910,2040,2040,2040,2040,0
|
|
20230725,155300,577516910,2040,2040,2040,2040,0
|
|
20230725,155200,577516910,2040,2040,2040,2040,0
|
|
20230725,155100,577516910,2040,2040,2040,2040,0
|
|
20230725,155000,577516910,2040,2040,2040,2040,0
|
|
20230725,154900,577516910,2040,2040,2040,2040,0
|
|
20230725,154800,577516910,2040,2040,2040,2040,0
|
|
20230725,154700,577516910,2040,2040,2040,2040,0
|
|
20230725,154600,577516910,2040,2040,2040,2040,0
|
|
20230725,154500,577516910,2040,2040,2040,2040,0
|
|
20230725,154400,577516910,2040,2040,2040,2040,0
|
|
20230725,154300,577516910,2040,2040,2040,2040,0
|
|
20230725,154200,577516910,2040,2040,2040,2040,0
|
|
20230725,154100,577516910,2040,2040,2040,2040,0
|
|
20230725,154000,577516910,2040,2040,2040,2040,0
|
|
20230725,153900,577516910,2040,2040,2040,2040,0
|
|
20230725,153800,577516910,2040,2040,2040,2040,0
|
|
20230725,153700,577516910,2040,2040,2040,2040,0
|
|
20230725,153600,577516910,2040,2040,2040,2040,0
|
|
20230725,153500,577516910,2040,2040,2040,2040,0
|
|
20230725,153400,577516910,2040,2040,2040,2040,0
|
|
20230725,153300,577516910,2040,2040,2040,2040,0
|
|
20230725,153200,577516910,2040,2040,2040,2040,0
|
|
20230725,153100,577516910,2040,2040,2040,2040,0
|
|
20230725,153000,577516910,2040,2040,2040,2040,10620
|
|
20230725,152900,555852110,2025,2025,2025,2025,0
|
|
20230725,152800,555852110,2025,2025,2025,2025,0
|
|
20230725,152700,555852110,2025,2025,2025,2025,0
|
|
20230725,152600,555852110,2025,2025,2025,2025,0
|
|
20230725,152500,555852110,2025,2025,2025,2025,0
|
|
20230725,152400,555852110,2025,2025,2025,2025,0
|
|
20230725,152300,555852110,2025,2025,2025,2025,0
|
|
20230725,152200,555852110,2025,2025,2025,2025,0
|
|
20230725,152100,555852110,2025,2025,2025,2025,0
|
|
20230725,152000,555852110,2025,2025,2025,2025,0
|
|
20230725,151900,555852110,2025,2025,2025,2025,54
|
|
20230725,151800,555742760,2025,2025,2025,2025,0
|
|
20230725,151700,555742760,2025,2020,2025,2020,341
|
|
20230725,151600,555053935,2020,2025,2025,2020,1078
|
|
20230725,151500,552875985,2025,2025,2025,2025,6
|
|
20230725,151400,552863835,2025,2025,2025,2025,800
|
|
20230725,151300,551243835,2025,2025,2025,2025,4
|
|
20230725,151200,551235735,2025,2025,2025,2025,1
|
|
20230725,151100,551233710,2025,2025,2025,2025,0
|
|
20230725,151000,551233710,2025,2025,2025,2025,1100
|
|
20230725,150900,549006210,2020,2020,2020,2020,958
|
|
20230725,150800,547071050,2015,2015,2015,2015,0
|
|
20230725,150700,547071050,2015,2015,2015,2015,0
|
|
20230725,150600,547071050,2015,2015,2015,2015,0
|
|
20230725,150500,547071050,2015,2015,2020,2015,3996
|
|
20230725,150400,539001110,2020,2020,2020,2020,12
|
|
20230725,150300,538976870,2020,2020,2020,2020,30
|
|
20230725,150200,538916270,2020,2020,2020,2020,1000
|
|
20230725,150100,536896270,2020,2020,2020,2020,20
|
|
20230725,150000,536855870,2020,2020,2020,2020,0
|
|
20230725,145900,536855870,2020,2020,2020,2020,100
|
|
20230725,145800,536653870,2015,2015,2015,2015,0
|
|
20230725,145700,536653870,2015,2015,2015,2015,60
|
|
20230725,145600,536532970,2015,2015,2015,2015,0
|
|
20230725,145500,536532970,2015,2010,2015,2010,28
|
|
20230725,145400,536476640,2015,2015,2015,2015,0
|
|
20230725,145300,536476640,2015,2015,2015,2015,15
|
|
20230725,145200,536446415,2015,2015,2015,2015,0
|
|
20230725,145100,536446415,2015,2015,2015,2015,129
|
|
20230725,145000,536186480,2015,2015,2015,2015,4
|
|
20230725,144900,536178420,2015,2015,2015,2015,0
|
|
20230725,144800,536178420,2015,2015,2015,2015,994
|
|
20230725,144700,534175510,2015,2015,2015,2015,124
|
|
20230725,144600,533925650,2015,2015,2015,2015,82
|
|
20230725,144500,533760420,2015,2015,2015,2015,440
|
|
20230725,144400,532873820,2015,2015,2015,2015,1
|
|
20230725,144300,532871805,2015,2015,2015,2015,2
|
|
20230725,144200,532867775,2015,2015,2015,2015,0
|
|
20230725,144100,532867775,2015,2015,2015,2015,22
|
|
20230725,144000,532823445,2015,2015,2015,2015,81
|
|
20230725,143900,532660230,2015,2015,2015,2015,0
|
|
20230725,143800,532660230,2015,2015,2015,2015,500
|
|
20230725,143700,531652730,2015,2015,2015,2015,1
|
|
20230725,143600,531650715,2010,2010,2010,2010,0
|
|
20230725,143500,531650715,2010,2010,2010,2010,0
|
|
20230725,143400,531650715,2010,2010,2010,2010,0
|
|
20230725,143300,531650715,2010,2005,2010,2005,915
|
|
20230725,143200,529814065,2005,2005,2005,2005,0
|
|
20230725,143100,529814065,2005,2005,2005,2005,437
|
|
20230725,143000,528937880,2005,2005,2005,2000,332
|
|
20230725,142900,528272510,2005,2005,2005,2005,0
|
|
20230725,142800,528272510,2005,2005,2005,2005,62
|
|
20230725,142700,528148200,2005,2005,2005,2000,376
|
|
20230725,142600,527394550,2005,2010,2010,2005,8935
|
|
20230725,142500,509469065,2010,2010,2010,2010,51
|
|
20230725,142400,509366555,2010,2010,2010,2010,277
|
|
20230725,142300,508809785,2010,2010,2010,2010,0
|
|
20230725,142200,508809785,2010,2015,2015,2010,138
|
|
20230725,142100,508532110,2010,2010,2010,2010,259
|
|
20230725,142000,508011520,2010,2010,2010,2010,79
|
|
20230725,141900,507852730,2010,2010,2010,2010,1000
|
|
20230725,141800,505842730,2010,2010,2010,2010,259
|
|
20230725,141700,505322140,2010,2010,2010,2010,51
|
|
20230725,141600,505219630,2010,2010,2010,2010,0
|
|
20230725,141500,505219630,2010,2015,2015,2010,372
|
|
20230725,141400,504471410,2010,2010,2010,2010,50
|
|
20230725,141300,504370910,2010,2010,2010,2010,52
|
|
20230725,141200,504266390,2010,2010,2010,2010,210
|
|
20230725,141100,503844290,2010,2010,2010,2010,62
|
|
20230725,141000,503719670,2010,2010,2010,2010,258
|
|
20230725,140900,503201090,2010,2010,2010,2010,0
|
|
20230725,140800,503201090,2010,2010,2010,2010,61
|
|
20230725,140700,503078480,2010,2010,2010,2010,258
|
|
20230725,140600,502559900,2010,2010,2010,2010,60
|
|
20230725,140500,502439300,2010,2010,2010,2010,43
|
|
20230725,140400,502352870,2010,2015,2015,2010,275
|
|
20230725,140300,501800070,2015,2010,2015,2010,75
|
|
20230725,140200,501649220,2015,2010,2015,2010,2
|
|
20230725,140100,501645195,2010,2015,2015,2010,311
|
|
20230725,140000,501019830,2010,2010,2010,2005,412
|
|
20230725,135900,500191960,2005,2005,2005,2005,0
|
|
20230725,135800,500191960,2005,2005,2005,2005,259
|
|
20230725,135700,499672665,2010,2005,2010,2005,57
|
|
20230725,135600,499558330,2005,2005,2005,2005,49
|
|
20230725,135500,499460085,2005,2005,2005,2005,210
|
|
20230725,135400,499039035,2005,2005,2005,2005,46
|
|
20230725,135300,498946805,2005,2005,2005,2005,47
|
|
20230725,135200,498852570,2005,2005,2005,2005,210
|
|
20230725,135100,498431520,2005,2010,2010,2005,53
|
|
20230725,135000,498325240,2010,2010,2010,2005,146
|
|
20230725,134900,498032080,2020,2010,2020,2010,46
|
|
20230725,134800,497939580,2005,2005,2005,2005,63
|
|
20230725,134700,497813265,2005,2005,2005,2005,210
|
|
20230725,134600,497392215,2005,2005,2005,2005,121
|
|
20230725,134500,497149610,2005,2005,2005,2005,62
|
|
20230725,134400,497025300,2005,2005,2005,2000,208
|
|
20230725,134300,496608555,2010,2010,2010,2010,1
|
|
20230725,134200,496606545,2020,2005,2020,2005,311
|
|
20230725,134100,495982710,2000,2005,2005,2000,53
|
|
20230725,134000,495876655,2005,2005,2005,2005,0
|
|
20230725,133900,495876655,2005,2005,2005,2005,0
|
|
20230725,133800,495876655,2005,2005,2005,2005,321
|
|
20230725,133700,495233050,2005,2005,2005,2005,100
|
|
20230725,133600,495032550,2010,2010,2010,2010,0
|
|
20230725,133500,495032550,2010,2005,2010,2000,15212
|
|
20230725,133400,464570595,2005,2005,2005,2005,176
|
|
20230725,133300,464217715,2010,2010,2015,2010,625
|
|
20230725,133200,462961210,2010,2010,2010,2010,0
|
|
20230725,133100,462961210,2010,2010,2010,2010,5220
|
|
20230725,133000,452469010,2010,2010,2010,2010,910
|
|
20230725,132900,450639910,2015,2015,2015,2010,599
|
|
20230725,132800,449433195,2015,2015,2015,2015,104
|
|
20230725,132700,449223635,2015,2020,2020,2010,231
|
|
20230725,132600,448758125,2015,2015,2015,2015,270
|
|
20230725,132500,448214075,2015,2015,2015,2015,44
|
|
20230725,132400,448125415,2015,2015,2015,2010,664
|
|
20230725,132300,446788505,2015,2020,2020,2015,845
|
|
20230725,132200,445085825,2020,2015,2020,2015,1065
|
|
20230725,132100,442939800,2015,2015,2015,2015,211
|
|
20230725,132000,442514635,2015,2020,2020,2015,120
|
|
20230725,131900,442272535,2020,2015,2020,2015,150
|
|
20230725,131800,441969790,2020,2020,2020,2015,328
|
|
20230725,131700,441308280,2020,2020,2020,2020,201
|
|
20230725,131600,440902260,2020,2020,2020,2020,790
|
|
20230725,131500,439306460,2020,2020,2020,2020,8008
|
|
20230725,131400,423130300,2020,2020,2020,2020,0
|
|
20230725,131300,423130300,2020,2020,2020,2020,269
|
|
20230725,131200,422586920,2025,2025,2025,2025,50
|
|
20230725,131100,422485670,2020,2020,2020,2020,0
|
|
20230725,131000,422485670,2020,2020,2020,2020,265
|
|
20230725,130900,421950370,2030,2030,2030,2030,0
|
|
20230725,130800,421950370,2030,2025,2030,2025,523
|
|
20230725,130700,420891245,2025,2025,2030,2025,278
|
|
20230725,130600,420328275,2025,2025,2025,2025,59
|
|
20230725,130500,420208800,2025,2025,2025,2025,54
|
|
20230725,130400,420099450,2025,2025,2025,2025,210
|
|
20230725,130300,419674200,2025,2025,2025,2025,446
|
|
20230725,130200,418771050,2025,2025,2025,2025,63
|
|
20230725,130100,418643475,2025,2025,2025,2025,210
|
|
20230725,130000,418218225,2025,2025,2025,2025,58
|
|
20230725,125900,418100775,2030,2025,2030,2025,67
|
|
20230725,125800,417965085,2025,2025,2025,2025,774
|
|
20230725,125700,416397735,2025,2025,2025,2025,50
|
|
20230725,125600,416296485,2025,2025,2025,2025,62
|
|
20230725,125500,416170935,2025,2030,2030,2025,274
|
|
20230725,125400,415616080,2025,2025,2025,2025,0
|
|
20230725,125300,415616080,2025,2025,2025,2025,358
|
|
20230725,125200,414891130,2025,2030,2030,2025,47
|
|
20230725,125100,414795950,2025,2025,2025,2025,0
|
|
20230725,125000,414795950,2025,2025,2030,2025,260
|
|
20230725,124900,414269445,2025,2025,2025,2025,51
|
|
20230725,124800,414166170,2030,2025,2030,2025,163
|
|
20230725,124700,413835605,2030,2025,2030,2025,215
|
|
20230725,124600,413400205,2025,2025,2025,2025,49
|
|
20230725,124500,413300980,2025,2030,2030,2025,722
|
|
20230725,124400,411838645,2030,2025,2030,2025,260
|
|
20230725,124300,411311895,2025,2025,2025,2025,105
|
|
20230725,124200,411099270,2030,2030,2030,2025,96
|
|
20230725,124100,410904710,2025,2025,2030,2025,267
|
|
20230725,124000,410364030,2025,2025,2025,2025,0
|
|
20230725,123900,410364030,2025,2025,2025,2025,64
|
|
20230725,123800,410234430,2025,2025,2025,2025,259
|
|
20230725,123700,409709955,2025,2025,2025,2025,50
|
|
20230725,123600,409608705,2025,2025,2025,2025,259
|
|
20230725,123500,409084230,2025,2025,2025,2025,56
|
|
20230725,123400,408970830,2025,2025,2025,2025,0
|
|
20230725,123300,408970830,2025,2025,2025,2025,254
|
|
20230725,123200,408456480,2025,2025,2025,2025,84
|
|
20230725,123100,408286380,2025,2025,2025,2025,63
|
|
20230725,123000,408158805,2025,2030,2030,2025,236
|
|
20230725,122900,407680775,2025,2030,2030,2025,555
|
|
20230725,122800,406554440,2025,2025,2025,2025,51
|
|
20230725,122700,406451165,2025,2025,2025,2025,210
|
|
20230725,122600,406025915,2025,2025,2025,2025,58
|
|
20230725,122500,405908465,2025,2030,2030,2025,66
|
|
20230725,122400,405774740,2025,2025,2025,2025,255
|
|
20230725,122300,405258365,2030,2030,2030,2030,31
|
|
20230725,122200,405195435,2025,2025,2025,2025,50
|
|
20230725,122100,405094185,2025,2025,2025,2025,279
|
|
20230725,122000,404529210,2025,2025,2025,2025,50
|
|
20230725,121900,404427960,2025,2025,2025,2025,46
|
|
20230725,121800,404334810,2025,2025,2025,2025,258
|
|
20230725,121700,403812360,2025,2025,2025,2025,0
|
|
20230725,121600,403812360,2025,2025,2025,2025,266
|
|
20230725,121500,403273710,2025,2025,2025,2025,547
|
|
20230725,121400,402166035,2030,2025,2030,2025,109
|
|
20230725,121300,401945060,2025,2025,2025,2025,210
|
|
20230725,121200,401519810,2025,2025,2025,2025,157
|
|
20230725,121100,401201885,2025,2025,2025,2025,67
|
|
20230725,121000,401066210,2025,2025,2025,2025,211
|
|
20230725,120900,400638935,2025,2025,2025,2025,59
|
|
20230725,120800,400519460,2025,2025,2025,2025,47
|
|
20230725,120700,400424285,2025,2030,2030,2025,3731
|
|
20230725,120600,392866905,2030,2030,2030,2030,17
|
|
20230725,120500,392832395,2030,2030,2030,2025,236
|
|
20230725,120400,392353615,2025,2030,2030,2025,306
|
|
20230725,120300,391733715,2030,2030,2030,2030,279
|
|
20230725,120200,391167345,2025,2025,2025,2025,58
|
|
20230725,120100,391049895,2025,2025,2025,2025,520
|
|
20230725,120000,389996895,2025,2030,2030,2025,2
|
|
20230725,115900,389992840,2025,2025,2025,2025,253
|
|
20230725,115800,389480515,2025,2025,2025,2025,53
|
|
20230725,115700,389373190,2030,2030,2030,2025,79
|
|
20230725,115600,389213155,2030,2025,2030,2025,306
|
|
20230725,115500,388593025,2025,2025,2025,2025,65
|
|
20230725,115400,388461400,2030,2025,2030,2025,60
|
|
20230725,115300,388339895,2030,2025,2030,2025,212
|
|
20230725,115200,387910585,2025,2030,2030,2025,153
|
|
20230725,115100,387600275,2025,2025,2025,2025,59
|
|
20230725,115000,387480800,2030,2025,2030,2025,272
|
|
20230725,114900,386929985,2025,2030,2030,2025,81
|
|
20230725,114800,386765955,2025,2025,2025,2025,45
|
|
20230725,114700,386674830,2025,2025,2030,2025,746
|
|
20230725,114600,385164175,2030,2030,2030,2030,1
|
|
20230725,114500,385162145,2030,2025,2030,2025,59
|
|
20230725,114400,385042665,2025,2030,2030,2025,275
|
|
20230725,114300,384485785,2030,2025,2030,2025,67
|
|
20230725,114200,384350060,2030,2030,2030,2030,5
|
|
20230725,114100,384339910,2025,2030,2030,2025,265
|
|
20230725,114000,383803275,2030,2030,2030,2025,67
|
|
20230725,113900,383667540,2030,2025,2030,2025,714
|
|
20230725,113800,382219170,2025,2025,2025,2025,48
|
|
20230725,113700,382121970,2030,2025,2030,2025,53
|
|
20230725,113600,382014635,2030,2025,2030,2025,811
|
|
20230725,113500,380369355,2025,2025,2025,2025,57
|
|
20230725,113400,380253930,2030,2030,2030,2025,51
|
|
20230725,113300,380150645,2030,2030,2030,2025,434
|
|
20230725,113200,379271040,2030,2030,2030,2030,619
|
|
20230725,113100,378014470,2035,2030,2035,2025,85
|
|
20230725,113000,377842175,2030,2025,2030,2025,268
|
|
20230725,112900,377299450,2025,2025,2025,2025,124
|
|
20230725,112800,377048350,2030,2030,2030,2030,14
|
|
20230725,112700,377019930,2025,2030,2030,2025,520
|
|
20230725,112600,375965380,2030,2030,2030,2030,0
|
|
20230725,112500,375965380,2030,2030,2030,2030,2
|
|
20230725,112400,375961320,2025,2025,2040,2025,2588
|
|
20230725,112300,370719790,2020,2025,2025,2020,161
|
|
20230725,112200,370394070,2025,2025,2025,2025,1
|
|
20230725,112100,370392045,2020,2020,2025,2020,269
|
|
20230725,112000,369848660,2020,2020,2020,2020,159
|
|
20230725,111900,369527480,2020,2020,2020,2020,210
|
|
20230725,111800,369103280,2025,2020,2025,2020,56
|
|
20230725,111700,368990155,2020,2020,2020,2020,46
|
|
20230725,111600,368897235,2020,2020,2020,2020,257
|
|
20230725,111500,368378095,2025,2025,2025,2025,1
|
|
20230725,111400,368376070,2020,2025,2025,2020,98
|
|
20230725,111300,368177860,2025,2030,2030,2025,145
|
|
20230725,111200,367884230,2030,2030,2030,2030,52
|
|
20230725,111100,367778670,2035,2035,2035,2035,1
|
|
20230725,111000,367776635,2020,2025,2025,2020,15150
|
|
20230725,110900,337099185,2025,2020,2025,2020,51
|
|
20230725,110800,336996155,2025,2020,2025,2020,682
|
|
20230725,110700,335615155,2020,2020,2020,2020,260
|
|
20230725,110600,335089955,2025,2020,2025,2020,1057
|
|
20230725,110500,332949810,2025,2025,2025,2025,301
|
|
20230725,110400,332340285,2020,2025,2025,2020,573
|
|
20230725,110300,331181825,2020,2025,2025,2020,51
|
|
20230725,110200,331078800,2020,2020,2020,2020,210
|
|
20230725,110100,330654600,2020,2025,2025,2020,53
|
|
20230725,110000,330547490,2025,2025,2025,2020,17744
|
|
20230725,105900,294691600,2020,2030,2030,2020,31149
|
|
20230725,105800,231637465,2030,2030,2030,2030,56
|
|
20230725,105700,231523785,2030,2030,2030,2030,63
|
|
20230725,105600,231395895,2035,2030,2035,2030,674
|
|
20230725,105500,230027670,2030,2030,2030,2030,0
|
|
20230725,105400,230027670,2030,2030,2035,2030,237
|
|
20230725,105300,229546450,2035,2030,2035,2030,264
|
|
20230725,105200,229010525,2030,2030,2030,2030,60
|
|
20230725,105100,228888725,2030,2030,2030,2030,200
|
|
20230725,105000,228482725,2035,2035,2040,2030,8214
|
|
20230725,104900,211734110,2030,2030,2030,2030,60
|
|
20230725,104800,211612310,2035,2035,2035,2035,2
|
|
20230725,104700,211608240,2030,2035,2035,2030,262
|
|
20230725,104600,211076375,2030,2030,2030,2030,44
|
|
20230725,104500,210987055,2030,2030,2030,2030,0
|
|
20230725,104400,210987055,2030,2035,2035,2030,229
|
|
20230725,104300,210522090,2030,2035,2035,2030,508
|
|
20230725,104200,209489850,2030,2035,2035,2030,53
|
|
20230725,104100,209382255,2035,2035,2035,2035,0
|
|
20230725,104000,209382255,2035,2030,2035,2030,144
|
|
20230725,103900,209089435,2030,2035,2035,2030,280
|
|
20230725,103800,208521030,2035,2035,2035,2035,0
|
|
20230725,103700,208521030,2035,2030,2035,2030,616
|
|
20230725,103600,207270545,2030,2035,2035,2030,182
|
|
20230725,103500,206900440,2035,2035,2035,2035,73
|
|
20230725,103400,206751885,2035,2035,2040,2035,70
|
|
20230725,103300,206609195,2035,2030,2035,2030,260
|
|
20230725,103200,206081145,2040,2040,2040,2035,163
|
|
20230725,103100,205748905,2040,2040,2040,2040,2
|
|
20230725,103000,205744825,2035,2030,2035,2030,672
|
|
20230725,102900,204379615,2035,2035,2040,2035,52
|
|
20230725,102800,204273550,2035,2035,2035,2035,51
|
|
20230725,102700,204169765,2030,2030,2030,2030,210
|
|
20230725,102600,203743465,2040,2040,2040,2030,246
|
|
20230725,102500,203243015,2040,2040,2045,2035,42789
|
|
20230725,102400,115970320,2040,2045,2045,2040,1235
|
|
20230725,102300,113450795,2040,2040,2040,2040,62
|
|
20230725,102200,113324315,2040,2040,2045,2040,256
|
|
20230725,102100,112802070,2045,2045,2045,2045,1
|
|
20230725,102000,112800025,2045,2045,2045,2040,1735
|
|
20230725,101900,109252225,2040,2045,2045,2040,14315
|
|
20230725,101800,80045620,2040,2040,2040,2040,56
|
|
20230725,101700,79931380,2045,2045,2045,2045,2032
|
|
20230725,101600,75775940,2045,2050,2050,2045,274
|
|
20230725,101500,75215605,2050,2045,2050,2045,65
|
|
20230725,101400,75082670,2050,2050,2050,2050,0
|
|
20230725,101300,75082670,2050,2045,2050,2045,293
|
|
20230725,101200,74483470,2045,2045,2045,2045,11
|
|
20230725,101100,74460975,2045,2040,2045,2040,1559
|
|
20230725,101000,71273115,2040,2040,2040,2040,210
|
|
20230725,100900,70844715,2040,2050,2050,2040,656
|
|
20230725,100800,69505965,2045,2040,2045,2040,549
|
|
20230725,100700,68383505,2045,2045,2045,2045,301
|
|
20230725,100600,67767960,2045,2050,2050,2045,505
|
|
20230725,100500,66735225,2045,2050,2050,2045,64
|
|
20230725,100400,66604340,2055,2055,2055,2055,5
|
|
20230725,100300,66594065,2060,2050,2060,2050,112
|
|
20230725,100200,66364125,2050,2050,2050,2045,299
|
|
20230725,100100,65752560,2045,2045,2045,2045,60
|
|
20230725,100000,65629860,2045,2050,2050,2045,455
|
|
20230725,095900,64699380,2045,2050,2050,2045,310
|
|
20230725,095800,64064930,2050,2050,2050,2050,10
|
|
20230725,095700,64044430,2050,2050,2050,2050,0
|
|
20230725,095600,64044430,2050,2045,2050,2045,257
|
|
20230725,095500,63518860,2050,2055,2055,2050,53
|
|
20230725,095400,63410155,2050,2050,2050,2050,51
|
|
20230725,095300,63305605,2055,2055,2055,2050,1001
|
|
20230725,095200,61248600,2055,2050,2055,2050,107
|
|
20230725,095100,61028965,2050,2045,2055,2045,260
|
|
20230725,095000,60497005,2050,2045,2050,2045,4202
|
|
20230725,094900,51903910,2045,2050,2050,2045,1228
|
|
20230725,094800,49392125,2045,2045,2045,2045,4714
|
|
20230725,094700,39751995,2045,2055,2055,2045,597
|
|
20230725,094600,38529765,2050,2050,2050,2050,450
|
|
20230725,094500,37607265,2055,2045,2055,2045,49
|
|
20230725,094400,37506580,2050,2055,2055,2050,256
|
|
20230725,094300,36981775,2055,2055,2055,2055,0
|
|
20230725,094200,36981775,2055,2055,2055,2055,2
|
|
20230725,094100,36977665,2050,2055,2055,2050,610
|
|
20230725,094000,35727160,2050,2055,2055,2050,3114
|
|
20230725,093900,29343360,2055,2055,2055,2055,406
|
|
20230725,093800,28509030,2060,2060,2060,2060,12
|
|
20230725,093700,28484310,2060,2055,2060,2055,4
|
|
20230725,093600,28476080,2055,2055,2055,2055,600
|
|
20230725,093500,27243080,2060,2055,2060,2055,34
|
|
20230725,093400,27173190,2060,2060,2060,2060,5
|
|
20230725,093300,27162890,2060,2055,2060,2055,1037
|
|
20230725,093200,25031530,2060,2060,2060,2060,922
|
|
20230725,093100,23132210,2060,2060,2060,2060,1
|
|
20230725,093000,23130150,2060,2060,2060,2060,1
|
|
20230725,092900,23128090,2060,2060,2060,2060,4
|
|
20230725,092800,23119850,2060,2060,2060,2060,125
|
|
20230725,092700,22862350,2060,2060,2060,2060,20
|
|
20230725,092600,22821150,2060,2065,2065,2060,230
|
|
20230725,092500,22347345,2065,2065,2065,2065,2
|
|
20230725,092400,22343215,2060,2060,2060,2060,248
|
|
20230725,092300,21832335,2065,2065,2065,2065,0
|
|
20230725,092200,21832335,2065,2070,2070,2065,9
|
|
20230725,092100,21813740,2065,2065,2065,2065,0
|
|
20230725,092000,21813740,2065,2065,2065,2065,0
|
|
20230725,091900,21813740,2065,2070,2070,2065,1493
|
|
20230725,091800,18730685,2070,2070,2070,2070,0
|
|
20230725,091700,18730685,2070,2070,2070,2070,30
|
|
20230725,091600,18668585,2070,2070,2070,2070,500
|
|
20230725,091500,17633585,2070,2065,2070,2065,1026
|
|
20230725,091400,15514885,2065,2065,2065,2065,0
|
|
20230725,091300,15514885,2065,2065,2065,2065,0
|
|
20230725,091200,15514885,2065,2070,2070,2065,211
|
|
20230725,091100,15079115,2070,2070,2070,2070,0
|
|
20230725,091000,15079115,2070,2065,2070,2060,216
|
|
20230725,090900,14633975,2060,2065,2065,2060,500
|
|
20230725,090800,13603935,2065,2065,2065,2065,43
|
|
20230725,090700,13515140,2075,2070,2075,2065,288
|
|
20230725,090600,12920070,2070,2070,2070,2070,1
|
|
20230725,090500,12918000,2070,2070,2070,2070,0
|
|
20230725,090400,12918000,2070,2070,2070,2070,0
|
|
20230725,090300,12918000,2070,2075,2075,2070,5358
|
|
20230725,090200,1826910,2080,2080,2080,2080,281
|
|
20230725,090100,1242430,2080,2080,2080,2080,200
|
|
20230725,090000,826430,2080,2070,2080,2070,399
|