614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,191000,4500305035,4040,4040,4040,4040,0
|
|
20230725,190900,4500305035,4040,4040,4040,4040,0
|
|
20230725,190800,4500305035,4040,4040,4040,4040,0
|
|
20230725,190700,4500305035,4040,4040,4040,4040,0
|
|
20230725,190600,4500305035,4040,4040,4040,4040,0
|
|
20230725,190500,4500305035,4040,4040,4040,4040,0
|
|
20230725,190400,4500305035,4040,4040,4040,4040,0
|
|
20230725,190300,4500305035,4040,4040,4040,4040,0
|
|
20230725,190200,4500305035,4040,4040,4040,4040,0
|
|
20230725,190100,4500305035,4040,4040,4040,4040,0
|
|
20230725,190000,4500305035,4040,4040,4040,4040,0
|
|
20230725,185900,4500305035,4040,4040,4040,4040,0
|
|
20230725,185800,4500305035,4040,4040,4040,4040,0
|
|
20230725,185700,4500305035,4040,4040,4040,4040,0
|
|
20230725,185600,4500305035,4040,4040,4040,4040,0
|
|
20230725,185500,4500305035,4040,4040,4040,4040,0
|
|
20230725,185400,4500305035,4040,4040,4040,4040,0
|
|
20230725,185300,4500305035,4040,4040,4040,4040,0
|
|
20230725,185200,4500305035,4040,4040,4040,4040,0
|
|
20230725,185100,4500305035,4040,4040,4040,4040,0
|
|
20230725,185000,4500305035,4040,4040,4040,4040,0
|
|
20230725,184900,4500305035,4040,4040,4040,4040,0
|
|
20230725,184800,4500305035,4040,4040,4040,4040,0
|
|
20230725,184700,4500305035,4040,4040,4040,4040,0
|
|
20230725,184600,4500305035,4040,4040,4040,4040,0
|
|
20230725,184500,4500305035,4040,4040,4040,4040,0
|
|
20230725,184400,4500305035,4040,4040,4040,4040,0
|
|
20230725,184300,4500305035,4040,4040,4040,4040,0
|
|
20230725,184200,4500305035,4040,4040,4040,4040,0
|
|
20230725,184100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,184000,4500305035,4040,4040,4040,4040,0
|
|
20230725,183900,4500305035,4040,4040,4040,4040,0
|
|
20230725,183800,4500305035,4040,4040,4040,4040,0
|
|
20230725,183700,4500305035,4040,4040,4040,4040,0
|
|
20230725,183600,4500305035,4040,4040,4040,4040,0
|
|
20230725,183500,4500305035,4040,4040,4040,4040,0
|
|
20230725,183400,4500305035,4040,4040,4040,4040,0
|
|
20230725,183300,4500305035,4040,4040,4040,4040,0
|
|
20230725,183200,4500305035,4040,4040,4040,4040,0
|
|
20230725,183100,4500305035,4040,4040,4040,4040,0
|
|
20230725,183000,4500305035,4040,4040,4040,4040,0
|
|
20230725,182900,4500305035,4040,4040,4040,4040,0
|
|
20230725,182800,4500305035,4040,4040,4040,4040,0
|
|
20230725,182700,4500305035,4040,4040,4040,4040,0
|
|
20230725,182600,4500305035,4040,4040,4040,4040,0
|
|
20230725,182500,4500305035,4040,4040,4040,4040,0
|
|
20230725,182400,4500305035,4040,4040,4040,4040,0
|
|
20230725,182300,4500305035,4040,4040,4040,4040,0
|
|
20230725,182200,4500305035,4040,4040,4040,4040,0
|
|
20230725,182100,4500305035,4040,4040,4040,4040,0
|
|
20230725,182000,4500305035,4040,4040,4040,4040,0
|
|
20230725,181900,4500305035,4040,4040,4040,4040,0
|
|
20230725,181800,4500305035,4040,4040,4040,4040,0
|
|
20230725,181700,4500305035,4040,4040,4040,4040,0
|
|
20230725,181600,4500305035,4040,4040,4040,4040,0
|
|
20230725,181500,4500305035,4040,4040,4040,4040,0
|
|
20230725,181400,4500305035,4040,4040,4040,4040,0
|
|
20230725,181300,4500305035,4040,4040,4040,4040,0
|
|
20230725,181200,4500305035,4040,4040,4040,4040,0
|
|
20230725,181100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,181000,4500305035,4040,4040,4040,4040,0
|
|
20230725,180900,4500305035,4040,4040,4040,4040,0
|
|
20230725,180800,4500305035,4040,4040,4040,4040,0
|
|
20230725,180700,4500305035,4040,4040,4040,4040,0
|
|
20230725,180600,4500305035,4040,4040,4040,4040,0
|
|
20230725,180500,4500305035,4040,4040,4040,4040,0
|
|
20230725,180400,4500305035,4040,4040,4040,4040,0
|
|
20230725,180300,4500305035,4040,4040,4040,4040,0
|
|
20230725,180200,4500305035,4040,4040,4040,4040,0
|
|
20230725,180100,4500305035,4040,4040,4040,4040,0
|
|
20230725,180000,4500305035,4040,4040,4040,4040,0
|
|
20230725,175900,4500305035,4040,4040,4040,4040,0
|
|
20230725,175800,4500305035,4040,4040,4040,4040,0
|
|
20230725,175700,4500305035,4040,4040,4040,4040,0
|
|
20230725,175600,4500305035,4040,4040,4040,4040,0
|
|
20230725,175500,4500305035,4040,4040,4040,4040,0
|
|
20230725,175400,4500305035,4040,4040,4040,4040,0
|
|
20230725,175300,4500305035,4040,4040,4040,4040,0
|
|
20230725,175200,4500305035,4040,4040,4040,4040,0
|
|
20230725,175100,4500305035,4040,4040,4040,4040,0
|
|
20230725,175000,4500305035,4040,4040,4040,4040,0
|
|
20230725,174900,4500305035,4040,4040,4040,4040,0
|
|
20230725,174800,4500305035,4040,4040,4040,4040,0
|
|
20230725,174700,4500305035,4040,4040,4040,4040,0
|
|
20230725,174600,4500305035,4040,4040,4040,4040,0
|
|
20230725,174500,4500305035,4040,4040,4040,4040,0
|
|
20230725,174400,4500305035,4040,4040,4040,4040,0
|
|
20230725,174300,4500305035,4040,4040,4040,4040,0
|
|
20230725,174200,4500305035,4040,4040,4040,4040,0
|
|
20230725,174100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,174000,4500305035,4040,4040,4040,4040,0
|
|
20230725,173900,4500305035,4040,4040,4040,4040,0
|
|
20230725,173800,4500305035,4040,4040,4040,4040,0
|
|
20230725,173700,4500305035,4040,4040,4040,4040,0
|
|
20230725,173600,4500305035,4040,4040,4040,4040,0
|
|
20230725,173500,4500305035,4040,4040,4040,4040,0
|
|
20230725,173400,4500305035,4040,4040,4040,4040,0
|
|
20230725,173300,4500305035,4040,4040,4040,4040,0
|
|
20230725,173200,4500305035,4040,4040,4040,4040,0
|
|
20230725,173100,4500305035,4040,4040,4040,4040,0
|
|
20230725,173000,4500305035,4040,4040,4040,4040,0
|
|
20230725,172900,4500305035,4040,4040,4040,4040,0
|
|
20230725,172800,4500305035,4040,4040,4040,4040,0
|
|
20230725,172700,4500305035,4040,4040,4040,4040,0
|
|
20230725,172600,4500305035,4040,4040,4040,4040,0
|
|
20230725,172500,4500305035,4040,4040,4040,4040,0
|
|
20230725,172400,4500305035,4040,4040,4040,4040,0
|
|
20230725,172300,4500305035,4040,4040,4040,4040,0
|
|
20230725,172200,4500305035,4040,4040,4040,4040,0
|
|
20230725,172100,4500305035,4040,4040,4040,4040,0
|
|
20230725,172000,4500305035,4040,4040,4040,4040,0
|
|
20230725,171900,4500305035,4040,4040,4040,4040,0
|
|
20230725,171800,4500305035,4040,4040,4040,4040,0
|
|
20230725,171700,4500305035,4040,4040,4040,4040,0
|
|
20230725,171600,4500305035,4040,4040,4040,4040,0
|
|
20230725,171500,4500305035,4040,4040,4040,4040,0
|
|
20230725,171400,4500305035,4040,4040,4040,4040,0
|
|
20230725,171300,4500305035,4040,4040,4040,4040,0
|
|
20230725,171200,4500305035,4040,4040,4040,4040,0
|
|
20230725,171100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,171000,4500305035,4040,4040,4040,4040,0
|
|
20230725,170900,4500305035,4040,4040,4040,4040,0
|
|
20230725,170800,4500305035,4040,4040,4040,4040,0
|
|
20230725,170700,4500305035,4040,4040,4040,4040,0
|
|
20230725,170600,4500305035,4040,4040,4040,4040,0
|
|
20230725,170500,4500305035,4040,4040,4040,4040,0
|
|
20230725,170400,4500305035,4040,4040,4040,4040,0
|
|
20230725,170300,4500305035,4040,4040,4040,4040,0
|
|
20230725,170200,4500305035,4040,4040,4040,4040,0
|
|
20230725,170100,4500305035,4040,4040,4040,4040,0
|
|
20230725,170000,4500305035,4040,4040,4040,4040,0
|
|
20230725,165900,4500305035,4040,4040,4040,4040,0
|
|
20230725,165800,4500305035,4040,4040,4040,4040,0
|
|
20230725,165700,4500305035,4040,4040,4040,4040,0
|
|
20230725,165600,4500305035,4040,4040,4040,4040,0
|
|
20230725,165500,4500305035,4040,4040,4040,4040,0
|
|
20230725,165400,4500305035,4040,4040,4040,4040,0
|
|
20230725,165300,4500305035,4040,4040,4040,4040,0
|
|
20230725,165200,4500305035,4040,4040,4040,4040,0
|
|
20230725,165100,4500305035,4040,4040,4040,4040,0
|
|
20230725,165000,4500305035,4040,4040,4040,4040,0
|
|
20230725,164900,4500305035,4040,4040,4040,4040,0
|
|
20230725,164800,4500305035,4040,4040,4040,4040,0
|
|
20230725,164700,4500305035,4040,4040,4040,4040,0
|
|
20230725,164600,4500305035,4040,4040,4040,4040,0
|
|
20230725,164500,4500305035,4040,4040,4040,4040,0
|
|
20230725,164400,4500305035,4040,4040,4040,4040,0
|
|
20230725,164300,4500305035,4040,4040,4040,4040,0
|
|
20230725,164200,4500305035,4040,4040,4040,4040,0
|
|
20230725,164100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,164000,4500305035,4040,4040,4040,4040,0
|
|
20230725,163900,4500305035,4040,4040,4040,4040,0
|
|
20230725,163800,4500305035,4040,4040,4040,4040,0
|
|
20230725,163700,4500305035,4040,4040,4040,4040,0
|
|
20230725,163600,4500305035,4040,4040,4040,4040,0
|
|
20230725,163500,4500305035,4040,4040,4040,4040,0
|
|
20230725,163400,4500305035,4040,4040,4040,4040,0
|
|
20230725,163300,4500305035,4040,4040,4040,4040,0
|
|
20230725,163200,4500305035,4040,4040,4040,4040,0
|
|
20230725,163100,4500305035,4040,4040,4040,4040,0
|
|
20230725,163000,4500305035,4040,4040,4040,4040,0
|
|
20230725,162900,4500305035,4040,4040,4040,4040,0
|
|
20230725,162800,4500305035,4040,4040,4040,4040,0
|
|
20230725,162700,4500305035,4040,4040,4040,4040,0
|
|
20230725,162600,4500305035,4040,4040,4040,4040,0
|
|
20230725,162500,4500305035,4040,4040,4040,4040,0
|
|
20230725,162400,4500305035,4040,4040,4040,4040,0
|
|
20230725,162300,4500305035,4040,4040,4040,4040,0
|
|
20230725,162200,4500305035,4040,4040,4040,4040,0
|
|
20230725,162100,4500305035,4040,4040,4040,4040,0
|
|
20230725,162000,4500305035,4040,4040,4040,4040,0
|
|
20230725,161900,4500305035,4040,4040,4040,4040,0
|
|
20230725,161800,4500305035,4040,4040,4040,4040,0
|
|
20230725,161700,4500305035,4040,4040,4040,4040,0
|
|
20230725,161600,4500305035,4040,4040,4040,4040,0
|
|
20230725,161500,4500305035,4040,4040,4040,4040,0
|
|
20230725,161400,4500305035,4040,4040,4040,4040,0
|
|
20230725,161300,4500305035,4040,4040,4040,4040,0
|
|
20230725,161200,4500305035,4040,4040,4040,4040,0
|
|
20230725,161100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,161000,4500305035,4040,4040,4040,4040,0
|
|
20230725,160900,4500305035,4040,4040,4040,4040,0
|
|
20230725,160800,4500305035,4040,4040,4040,4040,0
|
|
20230725,160700,4500305035,4040,4040,4040,4040,0
|
|
20230725,160600,4500305035,4040,4040,4040,4040,0
|
|
20230725,160500,4500305035,4040,4040,4040,4040,0
|
|
20230725,160400,4500305035,4040,4040,4040,4040,0
|
|
20230725,160300,4500305035,4040,4040,4040,4040,0
|
|
20230725,160200,4500305035,4040,4040,4040,4040,0
|
|
20230725,160100,4500305035,4040,4040,4040,4040,0
|
|
20230725,160000,4500305035,4040,4040,4040,4040,0
|
|
20230725,155900,4500305035,4040,4040,4040,4040,0
|
|
20230725,155800,4500305035,4040,4040,4040,4040,0
|
|
20230725,155700,4500305035,4040,4040,4040,4040,0
|
|
20230725,155600,4500305035,4040,4040,4040,4040,0
|
|
20230725,155500,4500305035,4040,4040,4040,4040,0
|
|
20230725,155400,4500305035,4040,4040,4040,4040,0
|
|
20230725,155300,4500305035,4040,4040,4040,4040,0
|
|
20230725,155200,4500305035,4040,4040,4040,4040,0
|
|
20230725,155100,4500305035,4040,4040,4040,4040,0
|
|
20230725,155000,4500305035,4040,4040,4040,4040,0
|
|
20230725,154900,4500305035,4040,4040,4040,4040,0
|
|
20230725,154800,4500305035,4040,4040,4040,4040,0
|
|
20230725,154700,4500305035,4040,4040,4040,4040,0
|
|
20230725,154600,4500305035,4040,4040,4040,4040,0
|
|
20230725,154500,4500305035,4040,4040,4040,4040,0
|
|
20230725,154400,4500305035,4040,4040,4040,4040,0
|
|
20230725,154300,4500305035,4040,4040,4040,4040,0
|
|
20230725,154200,4500305035,4040,4040,4040,4040,0
|
|
20230725,154100,4500305035,4040,4040,4040,4040,10497
|
|
20230725,154000,4500305035,4040,4040,4040,4040,0
|
|
20230725,153900,4500305035,4040,4040,4040,4040,0
|
|
20230725,153800,4500305035,4040,4040,4040,4040,0
|
|
20230725,153700,4500305035,4040,4040,4040,4040,0
|
|
20230725,153600,4500305035,4040,4040,4040,4040,0
|
|
20230725,153500,4500305035,4040,4040,4040,4040,0
|
|
20230725,153400,4500305035,4040,4040,4040,4040,0
|
|
20230725,153300,4500305035,4040,4040,4040,4040,0
|
|
20230725,153200,4500305035,4040,4040,4040,4040,0
|
|
20230725,153100,4500305035,4040,4040,4040,4040,0
|
|
20230725,153000,4500305035,4040,4040,4040,4040,10497
|
|
20230725,152900,4457897155,4040,4040,4040,4040,0
|
|
20230725,152800,4457897155,4040,4040,4040,4040,0
|
|
20230725,152700,4457897155,4040,4040,4040,4040,0
|
|
20230725,152600,4457897155,4040,4040,4040,4040,0
|
|
20230725,152500,4457897155,4040,4040,4040,4040,0
|
|
20230725,152400,4457897155,4040,4040,4040,4040,0
|
|
20230725,152300,4457897155,4040,4040,4040,4040,0
|
|
20230725,152200,4457897155,4040,4040,4040,4040,0
|
|
20230725,152100,4457897155,4040,4040,4040,4040,0
|
|
20230725,152000,4457897155,4040,4040,4040,4040,0
|
|
20230725,151900,4457897155,4040,4035,4040,4030,6572
|
|
20230725,151800,4431368965,4035,4035,4035,4035,2246
|
|
20230725,151700,4422306355,4040,4040,4040,4035,8939
|
|
20230725,151600,4386232440,4035,4035,4045,4035,3456
|
|
20230725,151500,4372286470,4035,4035,4040,4030,4756
|
|
20230725,151400,4353098375,4040,4035,4040,4030,3783
|
|
20230725,151300,4337834350,4035,4035,4040,4035,2500
|
|
20230725,151200,4327744350,4030,4035,4045,4030,2728
|
|
20230725,151100,4316732280,4045,4050,4050,4045,3064
|
|
20230725,151000,4304324505,4045,4050,4060,4045,3417
|
|
20230725,150900,4290491635,4050,4040,4065,4040,28514
|
|
20230725,150800,4174664360,4050,4040,4050,4025,3198
|
|
20230725,150700,4161746550,4025,4045,4045,4025,33041
|
|
20230725,150600,4028755365,4030,4030,4040,4030,6435
|
|
20230725,150500,4002811985,4030,4030,4050,4030,4550
|
|
20230725,150400,3984469995,4030,4030,4050,4025,2646
|
|
20230725,150300,3973800470,4030,4030,4030,4030,7580
|
|
20230725,150200,3943253070,4030,4030,4045,4030,3168
|
|
20230725,150100,3930468930,4030,4035,4040,4030,2872
|
|
20230725,150000,3918881425,4035,4035,4045,4035,12869
|
|
20230725,145900,3866927445,4035,4050,4050,4035,9776
|
|
20230725,145800,3827435960,4050,4040,4050,4040,3152
|
|
20230725,145700,3814696200,4050,4045,4050,4035,13013
|
|
20230725,145600,3762030055,4040,4040,4045,4040,3251
|
|
20230725,145500,3748895500,4040,4060,4060,4040,13034
|
|
20230725,145400,3696106705,4055,4055,4060,4055,1426
|
|
20230725,145300,3690322720,4060,4060,4060,4055,226
|
|
20230725,145200,3689405375,4055,4070,4070,4055,497
|
|
20230725,145100,3687386415,4070,4060,4070,4060,3204
|
|
20230725,145000,3674372670,4060,4070,4075,4060,1876
|
|
20230725,144900,3666741195,4065,4065,4065,4065,106
|
|
20230725,144800,3666310305,4065,4075,4075,4065,1214
|
|
20230725,144700,3661372460,4070,4065,4070,4065,1107
|
|
20230725,144600,3656866975,4065,4065,4070,4065,1539
|
|
20230725,144500,3650610350,4065,4065,4070,4065,108
|
|
20230725,144400,3650171320,4065,4070,4070,4065,522
|
|
20230725,144300,3648048915,4070,4070,4075,4070,1050
|
|
20230725,144200,3643775190,4075,4070,4075,4070,356
|
|
20230725,144100,3642324570,4070,4065,4070,4065,449
|
|
20230725,144000,3640498820,4055,4060,4070,4055,1694
|
|
20230725,143900,3633619210,4060,4065,4065,4055,5442
|
|
20230725,143800,3611547840,4060,4070,4070,4060,2731
|
|
20230725,143700,3600446620,4065,4065,4065,4060,954
|
|
20230725,143600,3596568615,4065,4070,4070,4060,570
|
|
20230725,143500,3594254175,4065,4070,4070,4060,2239
|
|
20230725,143400,3585158775,4070,4075,4075,4065,312
|
|
20230725,143300,3583889405,4065,4075,4075,4065,738
|
|
20230725,143200,3580888875,4070,4075,4075,4070,1193
|
|
20230725,143100,3576032345,4075,4070,4075,4070,296
|
|
20230725,143000,3574827380,4075,4070,4075,4070,1461
|
|
20230725,142900,3568880875,4065,4065,4065,4060,1163
|
|
20230725,142800,3564158710,4065,4065,4065,4060,701
|
|
20230725,142700,3561310765,4060,4060,4060,4060,727
|
|
20230725,142600,3558359145,4055,4070,4070,4055,778
|
|
20230725,142500,3555200030,4065,4060,4065,4060,123
|
|
20230725,142400,3554700115,4060,4060,4065,4055,1378
|
|
20230725,142300,3549107055,4065,4060,4070,4055,813
|
|
20230725,142200,3545804445,4060,4060,4065,4060,512
|
|
20230725,142100,3543725505,4065,4065,4070,4060,318
|
|
20230725,142000,3542432865,4065,4065,4070,4065,324
|
|
20230725,141900,3541115795,4065,4070,4070,4065,374
|
|
20230725,141800,3539595135,4060,4080,4080,4060,7762
|
|
20230725,141700,3508065150,4075,4075,4075,4070,27
|
|
20230725,141600,3507955205,4075,4080,4080,4075,660
|
|
20230725,141500,3505264415,4070,4075,4075,4070,840
|
|
20230725,141400,3501844595,4070,4070,4070,4065,2259
|
|
20230725,141300,3492652080,4070,4075,4075,4065,502
|
|
20230725,141200,3490608970,4065,4075,4080,4060,2694
|
|
20230725,141100,3479655320,4075,4075,4075,4075,461
|
|
20230725,141000,3477776745,4070,4080,4080,4070,1171
|
|
20230725,140900,3473010195,4075,4070,4075,4070,62
|
|
20230725,140800,3472757620,4070,4070,4070,4070,412
|
|
20230725,140700,3471080780,4065,4080,4080,4065,1132
|
|
20230725,140600,3466473020,4075,4070,4075,4065,654
|
|
20230725,140500,3463810680,4070,4075,4075,4070,148
|
|
20230725,140400,3463208100,4070,4075,4075,4065,1061
|
|
20230725,140300,3458893340,4075,4070,4075,4065,165
|
|
20230725,140200,3458221645,4070,4070,4070,4065,563
|
|
20230725,140100,3455931845,4070,4070,4075,4070,1684
|
|
20230725,140000,3449076445,4070,4065,4070,4065,512
|
|
20230725,135900,3446994740,4070,4075,4075,4065,210
|
|
20230725,135800,3446140620,4075,4065,4075,4065,362
|
|
20230725,135700,3444668715,4070,4070,4075,4070,109
|
|
20230725,135600,3444225080,4065,4065,4070,4065,1902
|
|
20230725,135500,3436492020,4065,4065,4070,4060,4770
|
|
20230725,135400,3417103125,4065,4065,4070,4065,1027
|
|
20230725,135300,3412925830,4065,4070,4070,4065,1260
|
|
20230725,135200,3407802885,4070,4060,4070,4060,337
|
|
20230725,135100,3406432950,4060,4060,4060,4055,418
|
|
20230725,135000,3404735945,4060,4070,4070,4060,1079
|
|
20230725,134900,3400349995,4065,4070,4070,4065,474
|
|
20230725,134800,3398422950,4065,4065,4065,4060,1616
|
|
20230725,134700,3391857830,4065,4060,4070,4060,1534
|
|
20230725,134600,3385616065,4065,4065,4065,4065,397
|
|
20230725,134500,3384002260,4065,4070,4070,4065,1556
|
|
20230725,134400,3377675620,4070,4070,4070,4065,1090
|
|
20230725,134300,3373240170,4070,4075,4075,4070,707
|
|
20230725,134200,3370362460,4070,4080,4080,4070,1176
|
|
20230725,134100,3365573115,4075,4080,4080,4075,479
|
|
20230725,134000,3363620930,4080,4080,4080,4080,420
|
|
20230725,133900,3361907330,4080,4085,4085,4080,1341
|
|
20230725,133800,3356435815,4080,4085,4085,4080,178
|
|
20230725,133700,3355709290,4080,4085,4085,4080,367
|
|
20230725,133600,3354211705,4085,4090,4090,4085,1925
|
|
20230725,133500,3346347795,4085,4090,4090,4085,878
|
|
20230725,133400,3342759835,4090,4095,4095,4090,2759
|
|
20230725,133300,3331474525,4080,4090,4095,4080,1223
|
|
20230725,133200,3326474190,4095,4095,4095,4095,10
|
|
20230725,133100,3326433240,4075,4080,4080,4075,2466
|
|
20230725,133000,3316377630,4080,4080,4080,4075,480
|
|
20230725,132900,3314421330,4080,4075,4080,4075,366
|
|
20230725,132800,3312929655,4075,4080,4085,4075,1643
|
|
20230725,132700,3306226730,4075,4090,4095,4075,5492
|
|
20230725,132600,3283806010,4090,4080,4090,4080,1860
|
|
20230725,132500,3276216760,4080,4090,4105,4080,4340
|
|
20230725,132400,3258488820,4085,4100,4105,4085,5223
|
|
20230725,132300,3237126885,4095,4105,4105,4095,421
|
|
20230725,132200,3235401355,4105,4105,4105,4100,237
|
|
20230725,132100,3234429120,4105,4095,4105,4095,1664
|
|
20230725,132000,3227604655,4090,4095,4095,4090,321
|
|
20230725,131900,3226290755,4095,4100,4100,4095,1383
|
|
20230725,131800,3220622070,4100,4090,4100,4090,1184
|
|
20230725,131700,3215771510,4085,4090,4095,4085,1179
|
|
20230725,131600,3210949945,4095,4095,4095,4095,374
|
|
20230725,131500,3209418415,4090,4095,4100,4085,1212
|
|
20230725,131400,3204455360,4095,4095,4100,4095,324
|
|
20230725,131300,3203128360,4095,4100,4100,4095,530
|
|
20230725,131200,3200956380,4105,4100,4105,4095,4625
|
|
20230725,131100,3181984730,4095,4095,4100,4085,3452
|
|
20230725,131000,3167840630,4090,4090,4090,4090,212
|
|
20230725,130900,3166973550,4085,4085,4090,4080,2207
|
|
20230725,130800,3157956620,4075,4090,4090,4075,24
|
|
20230725,130700,3157858700,4090,4080,4090,4070,2995
|
|
20230725,130600,3145644565,4080,4080,4095,4080,1209
|
|
20230725,130500,3140702130,4075,4085,4085,4075,2940
|
|
20230725,130400,3128719965,4085,4070,4085,4070,1399
|
|
20230725,130300,3123016525,4070,4065,4070,4065,1423
|
|
20230725,130200,3117229995,4065,4070,4075,4060,2709
|
|
20230725,130100,3106205070,4065,4060,4065,4055,2841
|
|
20230725,130000,3094667545,4065,4070,4070,4055,1054
|
|
20230725,125900,3090385225,4065,4050,4065,4050,6552
|
|
20230725,125800,3063785420,4050,4060,4060,4050,853
|
|
20230725,125700,3060330140,4050,4050,4060,4050,6231
|
|
20230725,125600,3035093810,4055,4050,4055,4050,678
|
|
20230725,125500,3032345115,4050,4055,4055,4050,1450
|
|
20230725,125400,3026470310,4050,4050,4050,4050,505
|
|
20230725,125300,3024425060,4050,4045,4050,4045,908
|
|
20230725,125200,3020748250,4045,4045,4050,4045,957
|
|
20230725,125100,3016877145,4045,4040,4045,4040,2213
|
|
20230725,125000,3007935985,4040,4040,4040,4040,427
|
|
20230725,124900,3006210905,4040,4045,4045,4035,9490
|
|
20230725,124800,2967913330,4040,4045,4045,4040,687
|
|
20230725,124700,2965135955,4040,4045,4045,4040,2466
|
|
20230725,124600,2955164715,4035,4045,4045,4035,8064
|
|
20230725,124500,2922585025,4045,4045,4050,4045,3381
|
|
20230725,124400,2908908835,4050,4050,4050,4045,1459
|
|
20230725,124300,2903006600,4050,4055,4055,4050,683
|
|
20230725,124200,2900237685,4050,4050,4050,4050,426
|
|
20230725,124100,2898512385,4055,4050,4060,4050,475
|
|
20230725,124000,2896586900,4050,4050,4050,4045,1513
|
|
20230725,123900,2890461560,4050,4045,4060,4045,6362
|
|
20230725,123800,2864710880,4045,4055,4060,4040,3064
|
|
20230725,123700,2852314940,4055,4040,4065,4035,4134
|
|
20230725,123600,2835564865,4040,4045,4045,4035,2137
|
|
20230725,123500,2826929850,4045,4050,4050,4040,2579
|
|
20230725,123400,2816508780,4050,4045,4050,4040,486
|
|
20230725,123300,2814544235,4050,4045,4050,4045,1770
|
|
20230725,123200,2807382420,4045,4045,4050,4040,2945
|
|
20230725,123100,2795464150,4040,4045,4045,4040,1696
|
|
20230725,123000,2788609900,4040,4050,4050,4040,1053
|
|
20230725,122900,2784354155,4050,4045,4050,4045,1563
|
|
20230725,122800,2778030005,4045,4055,4055,4045,1133
|
|
20230725,122700,2773446990,4045,4045,4050,4045,3688
|
|
20230725,122600,2758526305,4045,4050,4050,4045,1550
|
|
20230725,122500,2752252710,4040,4045,4045,4040,2289
|
|
20230725,122400,2743000295,4045,4055,4055,4045,761
|
|
20230725,122300,2739921105,4050,4050,4050,4045,1454
|
|
20230725,122200,2734033075,4050,4040,4055,4040,4935
|
|
20230725,122100,2714066125,4035,4035,4040,4025,2992
|
|
20230725,122000,2701999510,4035,4030,4035,4025,4333
|
|
20230725,121900,2684548815,4030,4035,4035,4030,1249
|
|
20230725,121800,2679512940,4035,4045,4045,4030,677
|
|
20230725,121700,2676782380,4035,4035,4040,4025,845
|
|
20230725,121600,2673373355,4025,4035,4035,4025,3355
|
|
20230725,121500,2659864080,4025,4025,4035,4025,1731
|
|
20230725,121400,2652894135,4025,4030,4040,4025,3472
|
|
20230725,121300,2638903550,4035,4040,4040,4030,353
|
|
20230725,121200,2637479780,4035,4030,4035,4025,1837
|
|
20230725,121100,2630077865,4030,4035,4035,4025,2282
|
|
20230725,121000,2620883025,4035,4035,4035,4030,2597
|
|
20230725,120900,2610405670,4030,4035,4040,4030,1541
|
|
20230725,120800,2604185090,4030,4040,4040,4030,6158
|
|
20230725,120700,2579354995,4040,4050,4050,4040,1317
|
|
20230725,120600,2574034235,4040,4040,4045,4035,2709
|
|
20230725,120500,2563095830,4045,4050,4050,4040,1158
|
|
20230725,120400,2558411775,4040,4040,4045,4040,2204
|
|
20230725,120300,2549504205,4040,4040,4040,4040,1200
|
|
20230725,120200,2544656205,4040,4045,4050,4040,8686
|
|
20230725,120100,2509532925,4040,4040,4040,4030,1695
|
|
20230725,120000,2502691265,4045,4025,4045,4025,7921
|
|
20230725,115900,2470747910,4025,4030,4030,4025,2924
|
|
20230725,115800,2458964275,4030,4035,4040,4030,8000
|
|
20230725,115700,2426719790,4035,4035,4040,4035,1930
|
|
20230725,115600,2418932225,4035,4035,4040,4035,941
|
|
20230725,115500,2415132750,4035,4035,4040,4035,3883
|
|
20230725,115400,2399464795,4040,4035,4040,4035,914
|
|
20230725,115300,2395776790,4035,4035,4040,4035,2077
|
|
20230725,115200,2387393375,4035,4040,4040,4035,7349
|
|
20230725,115100,2357710115,4040,4045,4045,4040,8007
|
|
20230725,115000,2325334175,4040,4040,4045,4040,1463
|
|
20230725,114900,2319422975,4040,4050,4050,4040,2477
|
|
20230725,114800,2309403240,4050,4050,4050,4040,981
|
|
20230725,114700,2305430855,4050,4055,4055,4045,1945
|
|
20230725,114600,2297558055,4050,4045,4050,4045,3366
|
|
20230725,114500,2283935610,4045,4050,4050,4045,1535
|
|
20230725,114400,2277726415,4045,4050,4050,4045,578
|
|
20230725,114300,2275386110,4045,4050,4060,4045,2347
|
|
20230725,114200,2265882220,4055,4050,4055,4050,118
|
|
20230725,114100,2265403800,4050,4050,4060,4050,2282
|
|
20230725,114000,2256160610,4050,4055,4055,4050,1615
|
|
20230725,113900,2249619845,4050,4050,4055,4050,2069
|
|
20230725,113800,2241240350,4050,4050,4050,4050,2674
|
|
20230725,113700,2230410650,4050,4055,4065,4050,1393
|
|
20230725,113600,2224762600,4055,4050,4055,4045,1325
|
|
20230725,113500,2219402420,4050,4050,4055,4050,2306
|
|
20230725,113400,2210062405,4055,4045,4055,4045,2011
|
|
20230725,113300,2201924910,4045,4045,4045,4040,1434
|
|
20230725,113200,2196124450,4050,4050,4055,4045,2431
|
|
20230725,113100,2186290460,4045,4045,4045,4045,14
|
|
20230725,113000,2186233830,4050,4050,4055,4045,1206
|
|
20230725,112900,2181355510,4045,4055,4055,4045,3134
|
|
20230725,112800,2168672885,4050,4045,4050,4045,2366
|
|
20230725,112700,2159093180,4045,4045,4055,4045,2886
|
|
20230725,112600,2147419280,4050,4050,4055,4045,2285
|
|
20230725,112500,2138165070,4050,4050,4055,4050,372
|
|
20230725,112400,2136656980,4050,4060,4060,4050,2588
|
|
20230725,112300,2126174965,4060,4060,4060,4055,2060
|
|
20230725,112200,2117821580,4055,4055,4060,4055,1353
|
|
20230725,112100,2112335150,4060,4070,4070,4060,2110
|
|
20230725,112000,2103768450,4070,4055,4070,4055,2000
|
|
20230725,111900,2095651510,4060,4060,4060,4055,889
|
|
20230725,111800,2092042690,4060,4070,4075,4060,1405
|
|
20230725,111700,2086333330,4060,4065,4070,4060,2146
|
|
20230725,111600,2077619970,4070,4080,4080,4070,562
|
|
20230725,111500,2075330215,4080,4065,4090,4065,14479
|
|
20230725,111400,2016385885,4060,4060,4065,4060,772
|
|
20230725,111300,2013251425,4060,4065,4065,4060,2628
|
|
20230725,111200,2002580450,4065,4065,4070,4065,1599
|
|
20230725,111100,1996076040,4060,4070,4070,4060,1325
|
|
20230725,111000,1990695780,4055,4070,4070,4055,3073
|
|
20230725,110900,1978212925,4070,4060,4070,4060,1650
|
|
20230725,110800,1971509570,4060,4055,4060,4055,215
|
|
20230725,110700,1970636720,4050,4050,4055,4050,4407
|
|
20230725,110600,1952783900,4050,4055,4055,4045,780
|
|
20230725,110500,1949624930,4040,4045,4045,4040,6603
|
|
20230725,110400,1922941525,4040,4055,4055,4040,2902
|
|
20230725,110300,1911200505,4045,4040,4050,4040,1414
|
|
20230725,110200,1905487230,4040,4040,4045,4040,1929
|
|
20230725,110100,1897693155,4040,4040,4050,4040,7047
|
|
20230725,110000,1869220540,4050,4045,4050,4045,1860
|
|
20230725,105900,1861695680,4045,4045,4045,4040,3518
|
|
20230725,105800,1847475495,4045,4045,4050,4045,1225
|
|
20230725,105700,1842520320,4045,4040,4055,4040,2304
|
|
20230725,105600,1833187525,4040,4055,4055,4040,3845
|
|
20230725,105500,1817627245,4045,4045,4055,4040,6939
|
|
20230725,105400,1789532190,4040,4040,4045,4040,1542
|
|
20230725,105300,1783302375,4040,4045,4050,4040,4220
|
|
20230725,105200,1766223970,4045,4050,4050,4045,3261
|
|
20230725,105100,1753025610,4045,4045,4055,4045,14216
|
|
20230725,105000,1695499585,4045,4055,4055,4045,4772
|
|
20230725,104900,1676175025,4055,4055,4070,4055,9466
|
|
20230725,104800,1637765275,4055,4060,4060,4050,20577
|
|
20230725,104700,1554391395,4065,4065,4065,4060,1773
|
|
20230725,104600,1547192110,4065,4070,4070,4060,1778
|
|
20230725,104500,1539970210,4065,4050,4070,4050,12247
|
|
20230725,104400,1490137675,4065,4060,4065,4050,2014
|
|
20230725,104300,1481966745,4060,4055,4070,4055,4506
|
|
20230725,104200,1463678910,4055,4060,4070,4055,6072
|
|
20230725,104100,1439028025,4060,4070,4080,4060,4143
|
|
20230725,104000,1422188615,4075,4060,4075,4060,15110
|
|
20230725,103900,1360782085,4060,4090,4100,4060,10325
|
|
20230725,103800,1318729095,4085,4080,4095,4080,575
|
|
20230725,103700,1316382055,4100,4085,4105,4085,3959
|
|
20230725,103600,1300203485,4085,4080,4095,4080,185
|
|
20230725,103500,1299448005,4080,4080,4090,4080,446
|
|
20230725,103400,1297627215,4080,4085,4085,4080,1292
|
|
20230725,103300,1292349545,4085,4085,4090,4085,1090
|
|
20230725,103200,1287892230,4090,4095,4095,4085,860
|
|
20230725,103100,1284378665,4085,4090,4100,4085,1020
|
|
20230725,103000,1280206485,4090,4085,4105,4085,1182
|
|
20230725,102900,1275361510,4085,4095,4095,4085,757
|
|
20230725,102800,1272261970,4095,4090,4105,4090,830
|
|
20230725,102700,1268863095,4090,4085,4100,4085,1762
|
|
20230725,102600,1261649115,4085,4110,4110,4085,4462
|
|
20230725,102500,1243396270,4100,4100,4115,4100,4823
|
|
20230725,102400,1223613955,4100,4100,4100,4100,2
|
|
20230725,102300,1223605755,4120,4100,4120,4100,242
|
|
20230725,102200,1222613035,4100,4100,4100,4095,929
|
|
20230725,102100,1218804185,4100,4100,4100,4100,0
|
|
20230725,102000,1218804185,4100,4085,4100,4085,1004
|
|
20230725,101900,1214700210,4085,4100,4105,4085,1885
|
|
20230725,101800,1206988730,4110,4110,4110,4110,0
|
|
20230725,101700,1206988730,4110,4100,4110,4085,3745
|
|
20230725,101600,1191667640,4100,4100,4105,4090,2328
|
|
20230725,101500,1182126715,4110,4105,4110,4105,9
|
|
20230725,101400,1182089730,4105,4110,4110,4100,416
|
|
20230725,101300,1180380080,4110,4095,4110,4095,532
|
|
20230725,101200,1178200090,4095,4110,4110,4095,1197
|
|
20230725,101100,1173292450,4100,4105,4105,4100,3950
|
|
20230725,101000,1157078180,4110,4115,4115,4110,160
|
|
20230725,100900,1156420080,4115,4105,4115,4105,1109
|
|
20230725,100800,1151859965,4110,4105,4115,4100,4581
|
|
20230725,100700,1133055395,4110,4110,4115,4110,478
|
|
20230725,100600,1131090630,4110,4110,4110,4110,209
|
|
20230725,100500,1130231640,4110,4130,4130,4110,5326
|
|
20230725,100400,1108304250,4120,4145,4145,4120,1725
|
|
20230725,100300,1101173380,4145,4170,4170,4140,12146
|
|
20230725,100200,1050765845,4170,4155,4175,4155,5513
|
|
20230725,100100,1027836270,4155,4140,4155,4140,3348
|
|
20230725,100000,1013952930,4140,4135,4140,4135,2666
|
|
20230725,095900,1002928905,4135,4120,4135,4120,2232
|
|
20230725,095800,993721365,4120,4130,4130,4120,94
|
|
20230725,095700,993333375,4130,4130,4135,4130,2182
|
|
20230725,095600,984320925,4120,4120,4130,4120,1934
|
|
20230725,095500,976345610,4120,4120,4120,4120,2073
|
|
20230725,095400,967804850,4120,4115,4120,4110,1298
|
|
20230725,095300,962470040,4110,4115,4115,4110,122
|
|
20230725,095200,961968045,4115,4110,4115,4110,863
|
|
20230725,095100,958417410,4110,4110,4110,4100,724
|
|
20230725,095000,955445030,4105,4105,4110,4100,1832
|
|
20230725,094900,947932995,4105,4110,4110,4105,812
|
|
20230725,094800,944599180,4110,4115,4115,4110,2154
|
|
20230725,094700,935746225,4110,4110,4110,4105,573
|
|
20230725,094600,933391750,4105,4105,4115,4105,1760
|
|
20230725,094500,926162880,4095,4100,4105,4095,274
|
|
20230725,094400,925039625,4100,4100,4100,4100,19
|
|
20230725,094300,924961725,4105,4105,4105,4105,1511
|
|
20230725,094200,918759070,4100,4105,4105,4100,25
|
|
20230725,094100,918656545,4105,4100,4105,4100,886
|
|
20230725,094000,915022810,4105,4100,4105,4095,392
|
|
20230725,093900,913415920,4105,4105,4110,4105,1304
|
|
20230725,093800,908062560,4110,4120,4120,4110,4250
|
|
20230725,093700,890592180,4120,4110,4120,4110,1941
|
|
20230725,093600,882609245,4110,4100,4110,4100,1049
|
|
20230725,093500,878301375,4095,4100,4105,4095,2520
|
|
20230725,093400,867970400,4100,4095,4100,4095,436
|
|
20230725,093300,866184730,4080,4090,4095,4080,3894
|
|
20230725,093200,850269355,4095,4090,4095,4085,996
|
|
20230725,093100,846198105,4090,4080,4090,4080,1300
|
|
20230725,093000,840882185,4080,4065,4085,4065,6070
|
|
20230725,092900,816168015,4065,4065,4065,4065,95
|
|
20230725,092800,815781840,4060,4090,4090,4060,5926
|
|
20230725,092700,791607220,4090,4090,4090,4085,2080
|
|
20230725,092600,783107325,4095,4100,4105,4095,9924
|
|
20230725,092500,742418970,4100,4110,4110,4090,3946
|
|
20230725,092400,726258170,4100,4105,4110,4100,1046
|
|
20230725,092300,721965660,4100,4105,4105,4095,4913
|
|
20230725,092200,701842160,4095,4095,4105,4095,7030
|
|
20230725,092100,673043905,4095,4095,4100,4090,2072
|
|
20230725,092000,664563570,4095,4050,4095,4050,64080
|
|
20230725,091900,403196270,4055,4045,4055,4040,2663
|
|
20230725,091800,392418395,4045,4060,4065,4035,8329
|
|
20230725,091700,358766680,4065,4050,4070,4040,3302
|
|
20230725,091600,345371070,4065,4050,4065,4040,12708
|
|
20230725,091500,293851550,4065,4060,4070,4055,2117
|
|
20230725,091400,285253465,4055,4070,4075,4045,7426
|
|
20230725,091300,255085755,4075,4070,4090,4060,5905
|
|
20230725,091200,231051890,4070,4085,4090,4070,4469
|
|
20230725,091100,212807100,4095,4085,4095,4080,1230
|
|
20230725,091000,207780190,4105,4085,4105,4080,1042
|
|
20230725,090900,203521325,4085,4135,4135,4085,2596
|
|
20230725,090800,192867760,4125,4095,4125,4090,4857
|
|
20230725,090700,172920285,4095,4085,4095,4075,2961
|
|
20230725,090600,160819410,4085,4065,4085,4060,3066
|
|
20230725,090500,148323990,4065,4070,4075,4050,7718
|
|
20230725,090400,116972850,4050,4070,4070,4050,9309
|
|
20230725,090300,79191985,4070,4070,4090,4060,3033
|
|
20230725,090200,66843290,4070,4070,4105,4070,268
|
|
20230725,090100,65744780,4070,4080,4110,4050,4107
|
|
20230725,090000,49029330,4075,4040,4115,4040,12123
|