611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190800,761280650,4525,4525,4525,4525,5665
|
|
20230725,190700,761280650,4525,4525,4525,4525,0
|
|
20230725,190600,761280650,4525,4525,4525,4525,0
|
|
20230725,190500,761280650,4525,4525,4525,4525,0
|
|
20230725,190400,761280650,4525,4525,4525,4525,0
|
|
20230725,190300,761280650,4525,4525,4525,4525,0
|
|
20230725,190200,761280650,4525,4525,4525,4525,0
|
|
20230725,190100,761280650,4525,4525,4525,4525,0
|
|
20230725,190000,761280650,4525,4525,4525,4525,0
|
|
20230725,185900,761280650,4525,4525,4525,4525,0
|
|
20230725,185800,761280650,4525,4525,4525,4525,0
|
|
20230725,185700,761280650,4525,4525,4525,4525,0
|
|
20230725,185600,761280650,4525,4525,4525,4525,0
|
|
20230725,185500,761280650,4525,4525,4525,4525,0
|
|
20230725,185400,761280650,4525,4525,4525,4525,0
|
|
20230725,185300,761280650,4525,4525,4525,4525,0
|
|
20230725,185200,761280650,4525,4525,4525,4525,0
|
|
20230725,185100,761280650,4525,4525,4525,4525,0
|
|
20230725,185000,761280650,4525,4525,4525,4525,0
|
|
20230725,184900,761280650,4525,4525,4525,4525,0
|
|
20230725,184800,761280650,4525,4525,4525,4525,0
|
|
20230725,184700,761280650,4525,4525,4525,4525,0
|
|
20230725,184600,761280650,4525,4525,4525,4525,0
|
|
20230725,184500,761280650,4525,4525,4525,4525,0
|
|
20230725,184400,761280650,4525,4525,4525,4525,0
|
|
20230725,184300,761280650,4525,4525,4525,4525,0
|
|
20230725,184200,761280650,4525,4525,4525,4525,0
|
|
20230725,184100,761280650,4525,4525,4525,4525,0
|
|
20230725,184000,761280650,4525,4525,4525,4525,0
|
|
20230725,183900,761280650,4525,4525,4525,4525,0
|
|
20230725,183800,761280650,4525,4525,4525,4525,5665
|
|
20230725,183700,761280650,4525,4525,4525,4525,0
|
|
20230725,183600,761280650,4525,4525,4525,4525,0
|
|
20230725,183500,761280650,4525,4525,4525,4525,0
|
|
20230725,183400,761280650,4525,4525,4525,4525,0
|
|
20230725,183300,761280650,4525,4525,4525,4525,0
|
|
20230725,183200,761280650,4525,4525,4525,4525,0
|
|
20230725,183100,761280650,4525,4525,4525,4525,0
|
|
20230725,183000,761280650,4525,4525,4525,4525,0
|
|
20230725,182900,761280650,4525,4525,4525,4525,0
|
|
20230725,182800,761280650,4525,4525,4525,4525,0
|
|
20230725,182700,761280650,4525,4525,4525,4525,0
|
|
20230725,182600,761280650,4525,4525,4525,4525,0
|
|
20230725,182500,761280650,4525,4525,4525,4525,0
|
|
20230725,182400,761280650,4525,4525,4525,4525,0
|
|
20230725,182300,761280650,4525,4525,4525,4525,0
|
|
20230725,182200,761280650,4525,4525,4525,4525,0
|
|
20230725,182100,761280650,4525,4525,4525,4525,0
|
|
20230725,182000,761280650,4525,4525,4525,4525,0
|
|
20230725,181900,761280650,4525,4525,4525,4525,0
|
|
20230725,181800,761280650,4525,4525,4525,4525,0
|
|
20230725,181700,761280650,4525,4525,4525,4525,0
|
|
20230725,181600,761280650,4525,4525,4525,4525,0
|
|
20230725,181500,761280650,4525,4525,4525,4525,0
|
|
20230725,181400,761280650,4525,4525,4525,4525,0
|
|
20230725,181300,761280650,4525,4525,4525,4525,0
|
|
20230725,181200,761280650,4525,4525,4525,4525,0
|
|
20230725,181100,761280650,4525,4525,4525,4525,0
|
|
20230725,181000,761280650,4525,4525,4525,4525,0
|
|
20230725,180900,761280650,4525,4525,4525,4525,0
|
|
20230725,180800,761280650,4525,4525,4525,4525,5665
|
|
20230725,180700,761280650,4525,4525,4525,4525,0
|
|
20230725,180600,761280650,4525,4525,4525,4525,0
|
|
20230725,180500,761280650,4525,4525,4525,4525,0
|
|
20230725,180400,761280650,4525,4525,4525,4525,0
|
|
20230725,180300,761280650,4525,4525,4525,4525,0
|
|
20230725,180200,761280650,4525,4525,4525,4525,0
|
|
20230725,180100,761280650,4525,4525,4525,4525,0
|
|
20230725,180000,761280650,4525,4525,4525,4525,0
|
|
20230725,175900,761280650,4525,4525,4525,4525,0
|
|
20230725,175800,761280650,4525,4525,4525,4525,0
|
|
20230725,175700,761280650,4525,4525,4525,4525,0
|
|
20230725,175600,761280650,4525,4525,4525,4525,0
|
|
20230725,175500,761280650,4525,4525,4525,4525,0
|
|
20230725,175400,761280650,4525,4525,4525,4525,0
|
|
20230725,175300,761280650,4525,4525,4525,4525,0
|
|
20230725,175200,761280650,4525,4525,4525,4525,0
|
|
20230725,175100,761280650,4525,4525,4525,4525,0
|
|
20230725,175000,761280650,4525,4525,4525,4525,0
|
|
20230725,174900,761280650,4525,4525,4525,4525,0
|
|
20230725,174800,761280650,4525,4525,4525,4525,0
|
|
20230725,174700,761280650,4525,4525,4525,4525,0
|
|
20230725,174600,761280650,4525,4525,4525,4525,0
|
|
20230725,174500,761280650,4525,4525,4525,4525,0
|
|
20230725,174400,761280650,4525,4525,4525,4525,0
|
|
20230725,174300,761280650,4525,4525,4525,4525,0
|
|
20230725,174200,761280650,4525,4525,4525,4525,0
|
|
20230725,174100,761280650,4525,4525,4525,4525,0
|
|
20230725,174000,761280650,4525,4525,4525,4525,0
|
|
20230725,173900,761280650,4525,4525,4525,4525,0
|
|
20230725,173800,761280650,4525,4525,4525,4525,5665
|
|
20230725,173700,761280650,4525,4525,4525,4525,0
|
|
20230725,173600,761280650,4525,4525,4525,4525,0
|
|
20230725,173500,761280650,4525,4525,4525,4525,0
|
|
20230725,173400,761280650,4525,4525,4525,4525,0
|
|
20230725,173300,761280650,4525,4525,4525,4525,0
|
|
20230725,173200,761280650,4525,4525,4525,4525,0
|
|
20230725,173100,761280650,4525,4525,4525,4525,0
|
|
20230725,173000,761280650,4525,4525,4525,4525,0
|
|
20230725,172900,761280650,4525,4525,4525,4525,0
|
|
20230725,172800,761280650,4525,4525,4525,4525,0
|
|
20230725,172700,761280650,4525,4525,4525,4525,0
|
|
20230725,172600,761280650,4525,4525,4525,4525,0
|
|
20230725,172500,761280650,4525,4525,4525,4525,0
|
|
20230725,172400,761280650,4525,4525,4525,4525,0
|
|
20230725,172300,761280650,4525,4525,4525,4525,0
|
|
20230725,172200,761280650,4525,4525,4525,4525,0
|
|
20230725,172100,761280650,4525,4525,4525,4525,0
|
|
20230725,172000,761280650,4525,4525,4525,4525,0
|
|
20230725,171900,761280650,4525,4525,4525,4525,0
|
|
20230725,171800,761280650,4525,4525,4525,4525,0
|
|
20230725,171700,761280650,4525,4525,4525,4525,0
|
|
20230725,171600,761280650,4525,4525,4525,4525,0
|
|
20230725,171500,761280650,4525,4525,4525,4525,0
|
|
20230725,171400,761280650,4525,4525,4525,4525,0
|
|
20230725,171300,761280650,4525,4525,4525,4525,0
|
|
20230725,171200,761280650,4525,4525,4525,4525,0
|
|
20230725,171100,761280650,4525,4525,4525,4525,0
|
|
20230725,171000,761280650,4525,4525,4525,4525,0
|
|
20230725,170900,761280650,4525,4525,4525,4525,0
|
|
20230725,170800,761280650,4525,4525,4525,4525,5665
|
|
20230725,170700,761280650,4525,4525,4525,4525,0
|
|
20230725,170600,761280650,4525,4525,4525,4525,0
|
|
20230725,170500,761280650,4525,4525,4525,4525,0
|
|
20230725,170400,761280650,4525,4525,4525,4525,0
|
|
20230725,170300,761280650,4525,4525,4525,4525,0
|
|
20230725,170200,761280650,4525,4525,4525,4525,0
|
|
20230725,170100,761280650,4525,4525,4525,4525,0
|
|
20230725,170000,761280650,4525,4525,4525,4525,0
|
|
20230725,165900,761280650,4525,4525,4525,4525,0
|
|
20230725,165800,761280650,4525,4525,4525,4525,0
|
|
20230725,165700,761280650,4525,4525,4525,4525,0
|
|
20230725,165600,761280650,4525,4525,4525,4525,0
|
|
20230725,165500,761280650,4525,4525,4525,4525,0
|
|
20230725,165400,761280650,4525,4525,4525,4525,0
|
|
20230725,165300,761280650,4525,4525,4525,4525,0
|
|
20230725,165200,761280650,4525,4525,4525,4525,0
|
|
20230725,165100,761280650,4525,4525,4525,4525,0
|
|
20230725,165000,761280650,4525,4525,4525,4525,0
|
|
20230725,164900,761280650,4525,4525,4525,4525,0
|
|
20230725,164800,761280650,4525,4525,4525,4525,0
|
|
20230725,164700,761280650,4525,4525,4525,4525,0
|
|
20230725,164600,761280650,4525,4525,4525,4525,0
|
|
20230725,164500,761280650,4525,4525,4525,4525,0
|
|
20230725,164400,761280650,4525,4525,4525,4525,0
|
|
20230725,164300,761280650,4525,4525,4525,4525,0
|
|
20230725,164200,761280650,4525,4525,4525,4525,0
|
|
20230725,164100,761280650,4525,4525,4525,4525,0
|
|
20230725,164000,761280650,4525,4525,4525,4525,0
|
|
20230725,163900,761280650,4525,4525,4525,4525,0
|
|
20230725,163800,761280650,4525,4525,4525,4525,5665
|
|
20230725,163700,761280650,4525,4525,4525,4525,0
|
|
20230725,163600,761280650,4525,4525,4525,4525,0
|
|
20230725,163500,761280650,4525,4525,4525,4525,0
|
|
20230725,163400,761280650,4525,4525,4525,4525,0
|
|
20230725,163300,761280650,4525,4525,4525,4525,0
|
|
20230725,163200,761280650,4525,4525,4525,4525,0
|
|
20230725,163100,761280650,4525,4525,4525,4525,0
|
|
20230725,163000,761280650,4525,4525,4525,4525,0
|
|
20230725,162900,761280650,4525,4525,4525,4525,0
|
|
20230725,162800,761280650,4525,4525,4525,4525,0
|
|
20230725,162700,761280650,4525,4525,4525,4525,0
|
|
20230725,162600,761280650,4525,4525,4525,4525,0
|
|
20230725,162500,761280650,4525,4525,4525,4525,0
|
|
20230725,162400,761280650,4525,4525,4525,4525,0
|
|
20230725,162300,761280650,4525,4525,4525,4525,0
|
|
20230725,162200,761280650,4525,4525,4525,4525,0
|
|
20230725,162100,761280650,4525,4525,4525,4525,0
|
|
20230725,162000,761280650,4525,4525,4525,4525,0
|
|
20230725,161900,761280650,4525,4525,4525,4525,0
|
|
20230725,161800,761280650,4525,4525,4525,4525,0
|
|
20230725,161700,761280650,4525,4525,4525,4525,0
|
|
20230725,161600,761280650,4525,4525,4525,4525,0
|
|
20230725,161500,761280650,4525,4525,4525,4525,0
|
|
20230725,161400,761280650,4525,4525,4525,4525,0
|
|
20230725,161300,761280650,4525,4525,4525,4525,0
|
|
20230725,161200,761280650,4525,4525,4525,4525,0
|
|
20230725,161100,761280650,4525,4525,4525,4525,0
|
|
20230725,161000,761280650,4525,4525,4525,4525,0
|
|
20230725,160900,761280650,4525,4525,4525,4525,0
|
|
20230725,160800,761280650,4525,4525,4525,4525,5665
|
|
20230725,160700,761280650,4525,4525,4525,4525,0
|
|
20230725,160600,761280650,4525,4525,4525,4525,0
|
|
20230725,160500,761280650,4525,4525,4525,4525,0
|
|
20230725,160400,761280650,4525,4525,4525,4525,0
|
|
20230725,160300,761280650,4525,4525,4525,4525,0
|
|
20230725,160200,761280650,4525,4525,4525,4525,0
|
|
20230725,160100,761280650,4525,4525,4525,4525,0
|
|
20230725,160000,761280650,4525,4525,4525,4525,0
|
|
20230725,155900,761280650,4525,4525,4525,4525,0
|
|
20230725,155800,761280650,4525,4525,4525,4525,0
|
|
20230725,155700,761280650,4525,4525,4525,4525,0
|
|
20230725,155600,761280650,4525,4525,4525,4525,0
|
|
20230725,155500,761280650,4525,4525,4525,4525,0
|
|
20230725,155400,761280650,4525,4525,4525,4525,0
|
|
20230725,155300,761280650,4525,4525,4525,4525,0
|
|
20230725,155200,761280650,4525,4525,4525,4525,0
|
|
20230725,155100,761280650,4525,4525,4525,4525,0
|
|
20230725,155000,761280650,4525,4525,4525,4525,0
|
|
20230725,154900,761280650,4525,4525,4525,4525,0
|
|
20230725,154800,761280650,4525,4525,4525,4525,0
|
|
20230725,154700,761280650,4525,4525,4525,4525,0
|
|
20230725,154600,761280650,4525,4525,4525,4525,0
|
|
20230725,154500,761280650,4525,4525,4525,4525,0
|
|
20230725,154400,761280650,4525,4525,4525,4525,0
|
|
20230725,154300,761280650,4525,4525,4525,4525,0
|
|
20230725,154200,761280650,4525,4525,4525,4525,0
|
|
20230725,154100,761280650,4525,4525,4525,4525,0
|
|
20230725,154000,761280650,4525,4525,4525,4525,0
|
|
20230725,153900,761280650,4525,4525,4525,4525,0
|
|
20230725,153800,761280650,4525,4525,4525,4525,5665
|
|
20230725,153700,761280650,4525,4525,4525,4525,0
|
|
20230725,153600,761280650,4525,4525,4525,4525,0
|
|
20230725,153500,761280650,4525,4525,4525,4525,0
|
|
20230725,153400,761280650,4525,4525,4525,4525,0
|
|
20230725,153300,761280650,4525,4525,4525,4525,0
|
|
20230725,153200,761280650,4525,4525,4525,4525,0
|
|
20230725,153100,761280650,4525,4525,4525,4525,0
|
|
20230725,153000,761280650,4525,4525,4525,4525,5665
|
|
20230725,152900,735646525,4545,4545,4545,4545,0
|
|
20230725,152800,735646525,4545,4545,4545,4545,0
|
|
20230725,152700,735646525,4545,4545,4545,4545,0
|
|
20230725,152600,735646525,4545,4545,4545,4545,0
|
|
20230725,152500,735646525,4545,4545,4545,4545,0
|
|
20230725,152400,735646525,4545,4545,4545,4545,0
|
|
20230725,152300,735646525,4545,4545,4545,4545,0
|
|
20230725,152200,735646525,4545,4545,4545,4545,0
|
|
20230725,152100,735646525,4545,4545,4545,4545,0
|
|
20230725,152000,735646525,4545,4545,4545,4545,0
|
|
20230725,151900,735646525,4545,4555,4555,4545,423
|
|
20230725,151800,733723090,4555,4555,4555,4555,119
|
|
20230725,151700,733181045,4545,4545,4545,4545,31
|
|
20230725,151600,733040150,4555,4555,4555,4555,70
|
|
20230725,151500,732721300,4560,4545,4560,4545,11
|
|
20230725,151400,732671290,4555,4555,4555,4555,223
|
|
20230725,151300,731655525,4555,4555,4555,4545,703
|
|
20230725,151200,728460360,4545,4540,4545,4540,2
|
|
20230725,151100,728451275,4540,4545,4545,4540,1406
|
|
20230725,151000,722061795,4545,4545,4560,4545,1161
|
|
20230725,150900,716780275,4545,4555,4555,4545,1029
|
|
20230725,150800,712100925,4550,4550,4550,4550,502
|
|
20230725,150700,709816825,4550,4555,4560,4550,380
|
|
20230725,150600,708085670,4555,4550,4555,4550,340
|
|
20230725,150500,706537060,4550,4545,4550,4545,996
|
|
20230725,150400,702005510,4545,4550,4550,4545,283
|
|
20230725,150300,700718060,4545,4540,4545,4540,211
|
|
20230725,150200,699759390,4540,4540,4540,4540,0
|
|
20230725,150100,699759390,4540,4540,4540,4540,4
|
|
20230725,150000,699741230,4550,4540,4550,4540,442
|
|
20230725,145900,697731640,4540,4545,4545,4540,42
|
|
20230725,145800,697540950,4540,4550,4550,4535,205
|
|
20230725,145700,696610660,4545,4545,4545,4545,141
|
|
20230725,145600,695969815,4545,4545,4545,4545,0
|
|
20230725,145500,695969815,4545,4545,4545,4545,0
|
|
20230725,145400,695969815,4545,4530,4545,4530,55
|
|
20230725,145300,695720650,4530,4530,4530,4530,55
|
|
20230725,145200,695471500,4525,4525,4545,4525,125
|
|
20230725,145100,694903585,4545,4545,4545,4545,1
|
|
20230725,145000,694899040,4520,4540,4540,4520,2040
|
|
20230725,144900,685665020,4540,4540,4540,4540,200
|
|
20230725,144800,684757020,4535,4535,4535,4535,503
|
|
20230725,144700,682475915,4530,4535,4535,4530,258
|
|
20230725,144600,681307170,4530,4530,4535,4530,1181
|
|
20230725,144500,675957185,4530,4530,4530,4530,251
|
|
20230725,144400,674820155,4530,4535,4535,4530,126
|
|
20230725,144300,674249210,4535,4535,4535,4535,0
|
|
20230725,144200,674249210,4535,4535,4540,4535,556
|
|
20230725,144100,671727725,4545,4535,4545,4535,200
|
|
20230725,144000,670820045,4535,4540,4540,4535,36
|
|
20230725,143900,670656615,4540,4540,4540,4540,0
|
|
20230725,143800,670656615,4540,4545,4545,4535,201
|
|
20230725,143700,669744990,4545,4545,4545,4545,2
|
|
20230725,143600,669735900,4550,4550,4550,4550,100
|
|
20230725,143500,669280900,4550,4550,4550,4550,0
|
|
20230725,143400,669280900,4550,4550,4550,4550,0
|
|
20230725,143300,669280900,4550,4550,4550,4550,0
|
|
20230725,143200,669280900,4550,4550,4550,4550,0
|
|
20230725,143100,669280900,4550,4550,4550,4550,0
|
|
20230725,143000,669280900,4550,4550,4550,4530,93
|
|
20230725,142900,668858910,4540,4540,4540,4540,92
|
|
20230725,142800,668441230,4545,4540,4545,4530,182
|
|
20230725,142700,667615965,4545,4545,4545,4545,73
|
|
20230725,142600,667284180,4555,4555,4555,4555,0
|
|
20230725,142500,667284180,4555,4555,4555,4555,0
|
|
20230725,142400,667284180,4555,4555,4555,4555,0
|
|
20230725,142300,667284180,4555,4555,4555,4555,3
|
|
20230725,142200,667270515,4555,4555,4555,4555,10
|
|
20230725,142100,667224965,4560,4555,4560,4555,100
|
|
20230725,142000,666769445,4555,4550,4555,4550,104
|
|
20230725,141900,666296225,4555,4550,4555,4550,3627
|
|
20230725,141800,649792320,4550,4550,4550,4540,613
|
|
20230725,141700,647005370,4550,4550,4550,4550,0
|
|
20230725,141600,647005370,4550,4550,4550,4550,87
|
|
20230725,141500,646609520,4550,4550,4550,4550,25
|
|
20230725,141400,646495770,4550,4555,4555,4550,830
|
|
20230725,141300,642715315,4540,4555,4555,4540,60
|
|
20230725,141200,642442780,4555,4555,4555,4555,300
|
|
20230725,141100,641076280,4555,4550,4555,4550,300
|
|
20230725,141000,639710030,4545,4540,4545,4530,1201
|
|
20230725,140900,634263470,4540,4540,4540,4540,1
|
|
20230725,140800,634258930,4530,4530,4530,4530,50
|
|
20230725,140700,634032430,4530,4545,4545,4530,3514
|
|
20230725,140600,618104080,4555,4555,4555,4555,50
|
|
20230725,140500,617876330,4560,4555,4560,4550,359
|
|
20230725,140400,616241535,4555,4555,4555,4555,1
|
|
20230725,140300,616236980,4560,4535,4560,4535,984
|
|
20230725,140200,611755060,4550,4535,4550,4535,350
|
|
20230725,140100,610163375,4535,4535,4535,4535,75
|
|
20230725,140000,609823250,4530,4535,4535,4530,147
|
|
20230725,135900,609156850,4525,4525,4525,4525,0
|
|
20230725,135800,609156850,4525,4525,4525,4525,1000
|
|
20230725,135700,604631850,4540,4540,4540,4540,51
|
|
20230725,135600,604400310,4540,4540,4540,4540,63
|
|
20230725,135500,604114290,4540,4540,4540,4540,1
|
|
20230725,135400,604109750,4525,4525,4525,4525,42
|
|
20230725,135300,603919700,4525,4530,4530,4525,1337
|
|
20230725,135200,597869610,4530,4530,4540,4530,1592
|
|
20230725,135100,590656930,4530,4530,4530,4530,44
|
|
20230725,135000,590457610,4545,4535,4545,4530,222
|
|
20230725,134900,589451790,4545,4540,4545,4540,41
|
|
20230725,134800,589265485,4540,4540,4540,4540,23
|
|
20230725,134700,589161065,4540,4540,4540,4540,50
|
|
20230725,134600,588934065,4545,4545,4545,4545,50
|
|
20230725,134500,588706815,4545,4545,4545,4545,173
|
|
20230725,134400,587920530,4525,4525,4525,4525,30
|
|
20230725,134300,587784780,4525,4525,4525,4525,500
|
|
20230725,134200,585522280,4525,4530,4530,4525,459
|
|
20230725,134100,583444350,4530,4530,4530,4530,585
|
|
20230725,134000,580794300,4530,4530,4530,4530,437
|
|
20230725,133900,578814690,4530,4530,4530,4530,759
|
|
20230725,133800,575376420,4530,4530,4530,4530,551
|
|
20230725,133700,572880390,4530,4530,4530,4530,73
|
|
20230725,133600,572549700,4550,4550,4550,4550,0
|
|
20230725,133500,572549700,4550,4550,4550,4550,0
|
|
20230725,133400,572549700,4550,4550,4550,4550,0
|
|
20230725,133300,572549700,4550,4550,4550,4550,102
|
|
20230725,133200,572085600,4530,4530,4530,4530,10
|
|
20230725,133100,572040300,4530,4530,4530,4530,770
|
|
20230725,133000,568552200,4520,4530,4530,4520,731
|
|
20230725,132900,565243340,4530,4530,4530,4530,187
|
|
20230725,132800,564396230,4525,4530,4530,4525,1112
|
|
20230725,132700,559359430,4535,4535,4535,4535,1327
|
|
20230725,132600,553341485,4535,4535,4535,4535,23
|
|
20230725,132500,553237180,4535,4535,4535,4535,670
|
|
20230725,132400,550198730,4535,4540,4540,4535,284
|
|
20230725,132300,548910740,4540,4540,4540,4540,100
|
|
20230725,132200,548456740,4540,4540,4540,4540,451
|
|
20230725,132100,546409200,4540,4535,4540,4535,422
|
|
20230725,132000,544494370,4540,4540,4540,4540,3
|
|
20230725,131900,544480750,4540,4540,4540,4540,6
|
|
20230725,131800,544453510,4540,4550,4550,4535,338
|
|
20230725,131700,542920550,4535,4545,4545,4535,606
|
|
20230725,131600,540170280,4540,4545,4545,4540,69
|
|
20230725,131500,539856855,4560,4540,4560,4540,2
|
|
20230725,131400,539847755,4545,4545,4545,4545,6
|
|
20230725,131300,539820485,4545,4545,4545,4545,23
|
|
20230725,131200,539715950,4540,4545,4545,4540,1551
|
|
20230725,131100,532674395,4540,4540,4540,4540,20
|
|
20230725,131000,532583595,4545,4545,4545,4545,1151
|
|
20230725,130900,527352300,4545,4545,4550,4545,387
|
|
20230725,130800,525592885,4545,4545,4545,4545,237
|
|
20230725,130700,524515720,4545,4550,4550,4545,52
|
|
20230725,130600,524279375,4545,4545,4545,4545,953
|
|
20230725,130500,519947990,4545,4550,4550,4545,20
|
|
20230725,130400,519857085,4555,4555,4555,4555,128
|
|
20230725,130300,519274045,4545,4545,4545,4545,167
|
|
20230725,130200,518515030,4545,4550,4550,4545,293
|
|
20230725,130100,517183335,4545,4545,4550,4545,2737
|
|
20230725,130000,504742170,4545,4550,4550,4545,342
|
|
20230725,125900,503187045,4550,4545,4550,4525,2231
|
|
20230725,125800,493065260,4550,4545,4560,4540,1055
|
|
20230725,125700,488266800,4540,4560,4560,4540,1136
|
|
20230725,125600,483109015,4545,4540,4545,4540,164
|
|
20230725,125500,482364450,4540,4560,4560,4540,3373
|
|
20230725,125400,467017940,4570,4560,4570,4560,279
|
|
20230725,125300,465743510,4560,4575,4575,4560,124
|
|
20230725,125200,465177500,4575,4560,4575,4560,194
|
|
20230725,125100,464292680,4555,4555,4555,4555,1
|
|
20230725,125000,464288125,4555,4555,4555,4555,0
|
|
20230725,124900,464288125,4555,4560,4560,4555,810
|
|
20230725,124800,460594575,4560,4565,4565,4560,166
|
|
20230725,124700,459836790,4565,4565,4565,4565,1
|
|
20230725,124600,459832225,4585,4585,4585,4585,0
|
|
20230725,124500,459832225,4585,4585,4585,4585,0
|
|
20230725,124400,459832225,4585,4570,4585,4570,114
|
|
20230725,124300,459309685,4575,4575,4575,4575,5
|
|
20230725,124200,459286810,4575,4560,4575,4560,96
|
|
20230725,124100,458847625,4575,4575,4575,4550,2155
|
|
20230725,124000,449021720,4575,4575,4575,4575,1
|
|
20230725,123900,449017145,4580,4585,4585,4580,21
|
|
20230725,123800,448920915,4590,4590,4590,4590,14
|
|
20230725,123700,448856655,4590,4580,4590,4580,33
|
|
20230725,123600,448705485,4580,4580,4580,4580,620
|
|
20230725,123500,445865885,4580,4580,4580,4580,0
|
|
20230725,123400,445865885,4580,4580,4580,4580,0
|
|
20230725,123300,445865885,4580,4580,4580,4580,0
|
|
20230725,123200,445865885,4580,4580,4580,4580,0
|
|
20230725,123100,445865885,4580,4585,4585,4580,1100
|
|
20230725,123000,440827880,4585,4590,4595,4585,203
|
|
20230725,122900,439897085,4590,4590,4590,4590,4
|
|
20230725,122800,439878725,4595,4590,4595,4590,5
|
|
20230725,122700,439855760,4590,4590,4590,4590,10
|
|
20230725,122600,439809860,4590,4590,4590,4590,20
|
|
20230725,122500,439718060,4595,4595,4595,4595,6
|
|
20230725,122400,439690490,4600,4600,4600,4600,1
|
|
20230725,122300,439685890,4585,4585,4585,4585,28
|
|
20230725,122200,439557510,4585,4585,4585,4585,35
|
|
20230725,122100,439397035,4590,4590,4590,4590,0
|
|
20230725,122000,439397035,4590,4590,4590,4590,50
|
|
20230725,121900,439167535,4600,4600,4600,4600,0
|
|
20230725,121800,439167535,4600,4600,4600,4600,20
|
|
20230725,121700,439075535,4585,4585,4585,4585,11
|
|
20230725,121600,439025100,4580,4580,4580,4580,1000
|
|
20230725,121500,434445100,4580,4590,4610,4580,162
|
|
20230725,121400,433702225,4590,4590,4590,4590,0
|
|
20230725,121300,433702225,4590,4585,4590,4580,341
|
|
20230725,121200,432137955,4590,4590,4590,4590,16
|
|
20230725,121100,432064515,4590,4605,4605,4590,12
|
|
20230725,121000,432009420,4585,4585,4605,4585,226
|
|
20230725,120900,430973150,4585,4590,4590,4585,101
|
|
20230725,120800,430509815,4610,4610,4610,4610,0
|
|
20230725,120700,430509815,4610,4610,4610,4610,100
|
|
20230725,120600,430048815,4610,4585,4610,4585,2317
|
|
20230725,120500,419377085,4570,4570,4570,4570,0
|
|
20230725,120400,419377085,4570,4570,4570,4570,1
|
|
20230725,120300,419372515,4570,4570,4570,4570,300
|
|
20230725,120200,418001515,4570,4575,4575,4570,141
|
|
20230725,120100,417357055,4565,4565,4565,4565,100
|
|
20230725,120000,416900555,4570,4575,4575,4570,399
|
|
20230725,115900,415075680,4575,4580,4580,4575,400
|
|
20230725,115800,413244455,4580,4580,4580,4580,524
|
|
20230725,115700,410844535,4585,4585,4585,4585,877
|
|
20230725,115600,406823490,4590,4590,4590,4590,0
|
|
20230725,115500,406823490,4590,4590,4590,4590,0
|
|
20230725,115400,406823490,4590,4590,4590,4590,63
|
|
20230725,115300,406534320,4590,4590,4590,4590,0
|
|
20230725,115200,406534320,4590,4590,4590,4590,420
|
|
20230725,115100,404606520,4595,4595,4595,4595,2
|
|
20230725,115000,404597330,4595,4600,4600,4595,11
|
|
20230725,114900,404546760,4590,4590,4590,4590,0
|
|
20230725,114800,404546760,4590,4590,4590,4590,1
|
|
20230725,114700,404542170,4605,4605,4605,4605,0
|
|
20230725,114600,404542170,4605,4605,4605,4605,0
|
|
20230725,114500,404542170,4605,4605,4605,4605,0
|
|
20230725,114400,404542170,4605,4605,4605,4605,0
|
|
20230725,114300,404542170,4605,4605,4605,4605,2
|
|
20230725,114200,404532960,4605,4605,4605,4605,0
|
|
20230725,114100,404532960,4605,4605,4605,4605,0
|
|
20230725,114000,404532960,4605,4605,4605,4605,10
|
|
20230725,113900,404486910,4605,4605,4605,4605,0
|
|
20230725,113800,404486910,4605,4590,4605,4590,204
|
|
20230725,113700,403550535,4590,4590,4590,4590,50
|
|
20230725,113600,403321035,4590,4590,4590,4590,4
|
|
20230725,113500,403302675,4590,4590,4590,4590,3
|
|
20230725,113400,403288905,4590,4595,4595,4590,2270
|
|
20230725,113300,392868840,4605,4605,4605,4605,0
|
|
20230725,113200,392868840,4605,4605,4605,4605,5
|
|
20230725,113100,392845815,4605,4600,4605,4600,9
|
|
20230725,113000,392804410,4605,4605,4605,4605,0
|
|
20230725,112900,392804410,4605,4605,4605,4605,0
|
|
20230725,112800,392804410,4605,4605,4605,4605,0
|
|
20230725,112700,392804410,4605,4605,4605,4605,10
|
|
20230725,112600,392758360,4605,4595,4605,4595,61
|
|
20230725,112500,392478055,4595,4610,4610,4595,221
|
|
20230725,112400,391459260,4610,4610,4610,4610,0
|
|
20230725,112300,391459260,4610,4610,4610,4610,0
|
|
20230725,112200,391459260,4610,4610,4610,4610,0
|
|
20230725,112100,391459260,4610,4610,4610,4610,7
|
|
20230725,112000,391426990,4600,4600,4600,4600,0
|
|
20230725,111900,391426990,4600,4600,4600,4600,0
|
|
20230725,111800,391426990,4600,4615,4615,4600,172
|
|
20230725,111700,390635775,4615,4605,4615,4605,2
|
|
20230725,111600,390626555,4615,4615,4615,4615,54
|
|
20230725,111500,390377345,4615,4615,4615,4615,1
|
|
20230725,111400,390372730,4660,4660,4660,4660,0
|
|
20230725,111300,390372730,4660,4660,4660,4660,0
|
|
20230725,111200,390372730,4660,4600,4660,4600,802
|
|
20230725,111100,386675145,4595,4600,4600,4595,110
|
|
20230725,111000,386169195,4600,4570,4600,4570,4324
|
|
20230725,110900,366360375,4600,4570,4600,4570,2966
|
|
20230725,110800,352783355,4600,4575,4600,4570,2872
|
|
20230725,110700,339634110,4600,4595,4600,4580,2612
|
|
20230725,110600,327657565,4600,4600,4600,4600,1
|
|
20230725,110500,327652965,4590,4600,4600,4590,62
|
|
20230725,110400,327367830,4600,4590,4600,4585,519
|
|
20230725,110300,324983910,4600,4600,4600,4600,0
|
|
20230725,110200,324983910,4600,4600,4600,4600,50
|
|
20230725,110100,324753910,4600,4600,4600,4600,0
|
|
20230725,110000,324753910,4600,4585,4600,4580,30
|
|
20230725,105900,324616350,4600,4600,4600,4600,0
|
|
20230725,105800,324616350,4600,4600,4600,4600,2
|
|
20230725,105700,324607150,4600,4600,4600,4600,0
|
|
20230725,105600,324607150,4600,4585,4600,4585,5
|
|
20230725,105500,324584200,4600,4590,4600,4580,1300
|
|
20230725,105400,318624085,4590,4590,4590,4590,50
|
|
20230725,105300,318394585,4600,4595,4600,4595,280
|
|
20230725,105200,317107585,4600,4600,4600,4600,45
|
|
20230725,105100,316900585,4600,4600,4600,4600,955
|
|
20230725,105000,312507585,4600,4595,4600,4595,100
|
|
20230725,104900,312047835,4595,4595,4595,4595,400
|
|
20230725,104800,310209835,4600,4595,4600,4595,350
|
|
20230725,104700,308601085,4595,4595,4595,4595,3
|
|
20230725,104600,308587300,4600,4605,4605,4600,1197
|
|
20230725,104500,303080640,4610,4610,4610,4610,211
|
|
20230725,104400,302107930,4605,4610,4610,4605,164
|
|
20230725,104300,301352660,4610,4610,4610,4610,0
|
|
20230725,104200,301352660,4610,4615,4615,4610,11
|
|
20230725,104100,301301945,4605,4610,4610,4605,2
|
|
20230725,104000,301292730,4605,4610,4615,4605,302
|
|
20230725,103900,299900510,4605,4605,4605,4605,1452
|
|
20230725,103800,293214050,4605,4620,4620,4600,800
|
|
20230725,103700,289530745,4615,4610,4615,4610,11
|
|
20230725,103600,289480030,4610,4610,4610,4610,1
|
|
20230725,103500,289475420,4620,4630,4630,4605,2004
|
|
20230725,103400,280233245,4620,4610,4620,4610,79
|
|
20230725,103300,279869045,4610,4620,4625,4610,548
|
|
20230725,103200,277338060,4620,4620,4620,4620,0
|
|
20230725,103100,277338060,4620,4620,4620,4620,12
|
|
20230725,103000,277282620,4620,4620,4620,4620,16
|
|
20230725,102900,277208700,4615,4615,4615,4615,0
|
|
20230725,102800,277208700,4615,4615,4615,4615,0
|
|
20230725,102700,277208700,4615,4610,4615,4610,119
|
|
20230725,102600,276660105,4605,4610,4610,4605,1024
|
|
20230725,102500,271944330,4610,4620,4620,4610,831
|
|
20230725,102400,268113005,4620,4620,4620,4620,5
|
|
20230725,102300,268089905,4620,4620,4620,4620,50
|
|
20230725,102200,267858905,4615,4615,4615,4615,0
|
|
20230725,102100,267858905,4615,4625,4625,4615,2202
|
|
20230725,102000,257686345,4630,4635,4635,4630,695
|
|
20230725,101900,254468480,4640,4640,4640,4640,62
|
|
20230725,101800,254180800,4640,4635,4640,4630,39
|
|
20230725,101700,254000115,4640,4640,4640,4640,153
|
|
20230725,101600,253290195,4650,4665,4665,4650,418
|
|
20230725,101500,251345520,4675,4675,4675,4675,10
|
|
20230725,101400,251298770,4670,4665,4670,4665,4
|
|
20230725,101300,251280100,4660,4660,4660,4660,0
|
|
20230725,101200,251280100,4660,4660,4660,4660,0
|
|
20230725,101100,251280100,4660,4660,4660,4660,0
|
|
20230725,101000,251280100,4660,4670,4670,4660,613
|
|
20230725,100900,248417400,4670,4670,4670,4670,10
|
|
20230725,100800,248370700,4670,4665,4670,4665,139
|
|
20230725,100700,247721675,4665,4665,4665,4665,50
|
|
20230725,100600,247488425,4650,4660,4660,4650,201
|
|
20230725,100500,246553765,4660,4675,4680,4655,543
|
|
20230725,100400,244025130,4675,4655,4675,4655,498
|
|
20230725,100300,241697080,4655,4670,4675,4655,850
|
|
20230725,100200,237725535,4670,4670,4670,4670,222
|
|
20230725,100100,236688795,4670,4655,4670,4655,1927
|
|
20230725,100000,227708145,4645,4645,4645,4645,1
|
|
20230725,095900,227703500,4635,4635,4635,4630,485
|
|
20230725,095800,225455530,4635,4635,4635,4635,17
|
|
20230725,095700,225376735,4635,4635,4635,4635,94
|
|
20230725,095600,224941045,4635,4630,4635,4630,303
|
|
20230725,095500,223538145,4630,4620,4630,4620,2492
|
|
20230725,095400,212012080,4620,4625,4625,4620,182
|
|
20230725,095300,211171090,4625,4625,4625,4625,35
|
|
20230725,095200,211009215,4625,4625,4625,4625,59
|
|
20230725,095100,210736340,4625,4630,4630,4625,11
|
|
20230725,095000,210685415,4630,4630,4630,4625,79
|
|
20230725,094900,210319650,4665,4630,4665,4630,659
|
|
20230725,094800,207262845,4655,4660,4660,4635,228
|
|
20230725,094700,206204480,4665,4625,4665,4625,166
|
|
20230725,094600,205434265,4625,4625,4625,4625,1
|
|
20230725,094500,205429640,4670,4655,4675,4530,10945
|
|
20230725,094400,154887235,4655,4655,4655,4655,2
|
|
20230725,094300,154877925,4645,4645,4645,4645,0
|
|
20230725,094200,154877925,4645,4645,4645,4645,215
|
|
20230725,094100,153879250,4645,4660,4660,4645,248
|
|
20230725,094000,152726415,4665,4675,4675,4665,30
|
|
20230725,093900,152586315,4675,4655,4675,4655,126
|
|
20230725,093800,151998105,4650,4680,4680,4650,12
|
|
20230725,093700,151942245,4680,4680,4680,4680,0
|
|
20230725,093600,151942245,4680,4680,4680,4675,363
|
|
20230725,093500,150244405,4680,4650,4680,4650,14
|
|
20230725,093400,150179005,4680,4680,4680,4680,1
|
|
20230725,093300,150174325,4680,4670,4680,4670,598
|
|
20230725,093200,147381655,4680,4680,4680,4680,0
|
|
20230725,093100,147381655,4680,4670,4680,4670,3947
|
|
20230725,093000,128949145,4670,4635,4670,4635,543
|
|
20230725,092900,126430870,4635,4635,4635,4635,112
|
|
20230725,092800,125911750,4670,4635,4670,4635,439
|
|
20230725,092700,123870390,4635,4635,4635,4635,2185
|
|
20230725,092600,113742915,4635,4680,4680,4635,31
|
|
20230725,092500,113598040,4680,4635,4680,4630,238
|
|
20230725,092400,112495330,4640,4645,4645,4640,2
|
|
20230725,092300,112486045,4630,4630,4630,4630,0
|
|
20230725,092200,112486045,4630,4630,4630,4630,130
|
|
20230725,092100,111884145,4630,4645,4645,4615,5010
|
|
20230725,092000,88729895,4645,4645,4645,4645,424
|
|
20230725,091900,86760415,4650,4640,4700,4640,1132
|
|
20230725,091800,81496680,4640,4640,4640,4640,1
|
|
20230725,091700,81492040,4670,4665,4670,4665,325
|
|
20230725,091600,79974880,4670,4670,4670,4670,0
|
|
20230725,091500,79974880,4670,4645,4670,4640,175
|
|
20230725,091400,79162640,4670,4640,4670,4640,436
|
|
20230725,091300,77134300,4655,4655,4655,4655,1
|
|
20230725,091200,77129645,4635,4645,4670,4635,910
|
|
20230725,091100,72909310,4645,4645,4645,4645,1038
|
|
20230725,091000,68087800,4650,4670,4670,4650,273
|
|
20230725,090900,66814890,4670,4675,4675,4670,67
|
|
20230725,090800,66501750,4675,4645,4675,4645,2207
|
|
20230725,090700,56236565,4645,4665,4665,4645,1037
|
|
20230725,090600,51419410,4670,4670,4670,4670,150
|
|
20230725,090500,50718910,4675,4680,4695,4675,274
|
|
20230725,090400,49436630,4700,4705,4705,4680,475
|
|
20230725,090300,47211575,4710,4700,4710,4695,4164
|
|
20230725,090200,27623230,4700,4700,4705,4675,1065
|
|
20230725,090100,22629435,4695,4710,4710,4665,714
|
|
20230725,090000,19278305,4710,4610,4760,4610,4171
|