646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194300,343509880,4070,4070,4070,4070,2447
|
|
20230725,194200,343509880,4070,4070,4070,4070,0
|
|
20230725,194100,343509880,4070,4070,4070,4070,0
|
|
20230725,194000,343509880,4070,4070,4070,4070,0
|
|
20230725,193900,343509880,4070,4070,4070,4070,0
|
|
20230725,193800,343509880,4070,4070,4070,4070,0
|
|
20230725,193700,343509880,4070,4070,4070,4070,0
|
|
20230725,193600,343509880,4070,4070,4070,4070,0
|
|
20230725,193500,343509880,4070,4070,4070,4070,0
|
|
20230725,193400,343509880,4070,4070,4070,4070,0
|
|
20230725,193300,343509880,4070,4070,4070,4070,0
|
|
20230725,193200,343509880,4070,4070,4070,4070,0
|
|
20230725,193100,343509880,4070,4070,4070,4070,0
|
|
20230725,193000,343509880,4070,4070,4070,4070,0
|
|
20230725,192900,343509880,4070,4070,4070,4070,0
|
|
20230725,192800,343509880,4070,4070,4070,4070,0
|
|
20230725,192700,343509880,4070,4070,4070,4070,0
|
|
20230725,192600,343509880,4070,4070,4070,4070,0
|
|
20230725,192500,343509880,4070,4070,4070,4070,0
|
|
20230725,192400,343509880,4070,4070,4070,4070,0
|
|
20230725,192300,343509880,4070,4070,4070,4070,0
|
|
20230725,192200,343509880,4070,4070,4070,4070,0
|
|
20230725,192100,343509880,4070,4070,4070,4070,0
|
|
20230725,192000,343509880,4070,4070,4070,4070,0
|
|
20230725,191900,343509880,4070,4070,4070,4070,0
|
|
20230725,191800,343509880,4070,4070,4070,4070,0
|
|
20230725,191700,343509880,4070,4070,4070,4070,0
|
|
20230725,191600,343509880,4070,4070,4070,4070,0
|
|
20230725,191500,343509880,4070,4070,4070,4070,0
|
|
20230725,191400,343509880,4070,4070,4070,4070,0
|
|
20230725,191300,343509880,4070,4070,4070,4070,2447
|
|
20230725,191200,343509880,4070,4070,4070,4070,0
|
|
20230725,191100,343509880,4070,4070,4070,4070,0
|
|
20230725,191000,343509880,4070,4070,4070,4070,0
|
|
20230725,190900,343509880,4070,4070,4070,4070,0
|
|
20230725,190800,343509880,4070,4070,4070,4070,0
|
|
20230725,190700,343509880,4070,4070,4070,4070,0
|
|
20230725,190600,343509880,4070,4070,4070,4070,0
|
|
20230725,190500,343509880,4070,4070,4070,4070,0
|
|
20230725,190400,343509880,4070,4070,4070,4070,0
|
|
20230725,190300,343509880,4070,4070,4070,4070,0
|
|
20230725,190200,343509880,4070,4070,4070,4070,0
|
|
20230725,190100,343509880,4070,4070,4070,4070,0
|
|
20230725,190000,343509880,4070,4070,4070,4070,0
|
|
20230725,185900,343509880,4070,4070,4070,4070,0
|
|
20230725,185800,343509880,4070,4070,4070,4070,0
|
|
20230725,185700,343509880,4070,4070,4070,4070,0
|
|
20230725,185600,343509880,4070,4070,4070,4070,0
|
|
20230725,185500,343509880,4070,4070,4070,4070,0
|
|
20230725,185400,343509880,4070,4070,4070,4070,0
|
|
20230725,185300,343509880,4070,4070,4070,4070,0
|
|
20230725,185200,343509880,4070,4070,4070,4070,0
|
|
20230725,185100,343509880,4070,4070,4070,4070,0
|
|
20230725,185000,343509880,4070,4070,4070,4070,0
|
|
20230725,184900,343509880,4070,4070,4070,4070,0
|
|
20230725,184800,343509880,4070,4070,4070,4070,0
|
|
20230725,184700,343509880,4070,4070,4070,4070,0
|
|
20230725,184600,343509880,4070,4070,4070,4070,0
|
|
20230725,184500,343509880,4070,4070,4070,4070,0
|
|
20230725,184400,343509880,4070,4070,4070,4070,0
|
|
20230725,184300,343509880,4070,4070,4070,4070,2447
|
|
20230725,184200,343509880,4070,4070,4070,4070,0
|
|
20230725,184100,343509880,4070,4070,4070,4070,0
|
|
20230725,184000,343509880,4070,4070,4070,4070,0
|
|
20230725,183900,343509880,4070,4070,4070,4070,0
|
|
20230725,183800,343509880,4070,4070,4070,4070,0
|
|
20230725,183700,343509880,4070,4070,4070,4070,0
|
|
20230725,183600,343509880,4070,4070,4070,4070,0
|
|
20230725,183500,343509880,4070,4070,4070,4070,0
|
|
20230725,183400,343509880,4070,4070,4070,4070,0
|
|
20230725,183300,343509880,4070,4070,4070,4070,0
|
|
20230725,183200,343509880,4070,4070,4070,4070,0
|
|
20230725,183100,343509880,4070,4070,4070,4070,0
|
|
20230725,183000,343509880,4070,4070,4070,4070,0
|
|
20230725,182900,343509880,4070,4070,4070,4070,0
|
|
20230725,182800,343509880,4070,4070,4070,4070,0
|
|
20230725,182700,343509880,4070,4070,4070,4070,0
|
|
20230725,182600,343509880,4070,4070,4070,4070,0
|
|
20230725,182500,343509880,4070,4070,4070,4070,0
|
|
20230725,182400,343509880,4070,4070,4070,4070,0
|
|
20230725,182300,343509880,4070,4070,4070,4070,0
|
|
20230725,182200,343509880,4070,4070,4070,4070,0
|
|
20230725,182100,343509880,4070,4070,4070,4070,0
|
|
20230725,182000,343509880,4070,4070,4070,4070,0
|
|
20230725,181900,343509880,4070,4070,4070,4070,0
|
|
20230725,181800,343509880,4070,4070,4070,4070,0
|
|
20230725,181700,343509880,4070,4070,4070,4070,0
|
|
20230725,181600,343509880,4070,4070,4070,4070,0
|
|
20230725,181500,343509880,4070,4070,4070,4070,0
|
|
20230725,181400,343509880,4070,4070,4070,4070,0
|
|
20230725,181300,343509880,4070,4070,4070,4070,2447
|
|
20230725,181200,343509880,4070,4070,4070,4070,0
|
|
20230725,181100,343509880,4070,4070,4070,4070,0
|
|
20230725,181000,343509880,4070,4070,4070,4070,0
|
|
20230725,180900,343509880,4070,4070,4070,4070,0
|
|
20230725,180800,343509880,4070,4070,4070,4070,0
|
|
20230725,180700,343509880,4070,4070,4070,4070,0
|
|
20230725,180600,343509880,4070,4070,4070,4070,0
|
|
20230725,180500,343509880,4070,4070,4070,4070,0
|
|
20230725,180400,343509880,4070,4070,4070,4070,0
|
|
20230725,180300,343509880,4070,4070,4070,4070,0
|
|
20230725,180200,343509880,4070,4070,4070,4070,0
|
|
20230725,180100,343509880,4070,4070,4070,4070,0
|
|
20230725,180000,343509880,4070,4070,4070,4070,0
|
|
20230725,175900,343509880,4070,4070,4070,4070,0
|
|
20230725,175800,343509880,4070,4070,4070,4070,0
|
|
20230725,175700,343509880,4070,4070,4070,4070,0
|
|
20230725,175600,343509880,4070,4070,4070,4070,0
|
|
20230725,175500,343509880,4070,4070,4070,4070,0
|
|
20230725,175400,343509880,4070,4070,4070,4070,0
|
|
20230725,175300,343509880,4070,4070,4070,4070,0
|
|
20230725,175200,343509880,4070,4070,4070,4070,0
|
|
20230725,175100,343509880,4070,4070,4070,4070,0
|
|
20230725,175000,343509880,4070,4070,4070,4070,0
|
|
20230725,174900,343509880,4070,4070,4070,4070,0
|
|
20230725,174800,343509880,4070,4070,4070,4070,0
|
|
20230725,174700,343509880,4070,4070,4070,4070,0
|
|
20230725,174600,343509880,4070,4070,4070,4070,0
|
|
20230725,174500,343509880,4070,4070,4070,4070,0
|
|
20230725,174400,343509880,4070,4070,4070,4070,0
|
|
20230725,174300,343509880,4070,4070,4070,4070,2447
|
|
20230725,174200,343509880,4070,4070,4070,4070,0
|
|
20230725,174100,343509880,4070,4070,4070,4070,0
|
|
20230725,174000,343509880,4070,4070,4070,4070,0
|
|
20230725,173900,343509880,4070,4070,4070,4070,0
|
|
20230725,173800,343509880,4070,4070,4070,4070,0
|
|
20230725,173700,343509880,4070,4070,4070,4070,0
|
|
20230725,173600,343509880,4070,4070,4070,4070,0
|
|
20230725,173500,343509880,4070,4070,4070,4070,0
|
|
20230725,173400,343509880,4070,4070,4070,4070,0
|
|
20230725,173300,343509880,4070,4070,4070,4070,0
|
|
20230725,173200,343509880,4070,4070,4070,4070,0
|
|
20230725,173100,343509880,4070,4070,4070,4070,0
|
|
20230725,173000,343509880,4070,4070,4070,4070,0
|
|
20230725,172900,343509880,4070,4070,4070,4070,0
|
|
20230725,172800,343509880,4070,4070,4070,4070,0
|
|
20230725,172700,343509880,4070,4070,4070,4070,0
|
|
20230725,172600,343509880,4070,4070,4070,4070,0
|
|
20230725,172500,343509880,4070,4070,4070,4070,0
|
|
20230725,172400,343509880,4070,4070,4070,4070,0
|
|
20230725,172300,343509880,4070,4070,4070,4070,0
|
|
20230725,172200,343509880,4070,4070,4070,4070,0
|
|
20230725,172100,343509880,4070,4070,4070,4070,0
|
|
20230725,172000,343509880,4070,4070,4070,4070,0
|
|
20230725,171900,343509880,4070,4070,4070,4070,0
|
|
20230725,171800,343509880,4070,4070,4070,4070,0
|
|
20230725,171700,343509880,4070,4070,4070,4070,0
|
|
20230725,171600,343509880,4070,4070,4070,4070,0
|
|
20230725,171500,343509880,4070,4070,4070,4070,0
|
|
20230725,171400,343509880,4070,4070,4070,4070,0
|
|
20230725,171300,343509880,4070,4070,4070,4070,2447
|
|
20230725,171200,343509880,4070,4070,4070,4070,0
|
|
20230725,171100,343509880,4070,4070,4070,4070,0
|
|
20230725,171000,343509880,4070,4070,4070,4070,0
|
|
20230725,170900,343509880,4070,4070,4070,4070,0
|
|
20230725,170800,343509880,4070,4070,4070,4070,0
|
|
20230725,170700,343509880,4070,4070,4070,4070,0
|
|
20230725,170600,343509880,4070,4070,4070,4070,0
|
|
20230725,170500,343509880,4070,4070,4070,4070,0
|
|
20230725,170400,343509880,4070,4070,4070,4070,0
|
|
20230725,170300,343509880,4070,4070,4070,4070,0
|
|
20230725,170200,343509880,4070,4070,4070,4070,0
|
|
20230725,170100,343509880,4070,4070,4070,4070,0
|
|
20230725,170000,343509880,4070,4070,4070,4070,0
|
|
20230725,165900,343509880,4070,4070,4070,4070,0
|
|
20230725,165800,343509880,4070,4070,4070,4070,0
|
|
20230725,165700,343509880,4070,4070,4070,4070,0
|
|
20230725,165600,343509880,4070,4070,4070,4070,0
|
|
20230725,165500,343509880,4070,4070,4070,4070,0
|
|
20230725,165400,343509880,4070,4070,4070,4070,0
|
|
20230725,165300,343509880,4070,4070,4070,4070,0
|
|
20230725,165200,343509880,4070,4070,4070,4070,0
|
|
20230725,165100,343509880,4070,4070,4070,4070,0
|
|
20230725,165000,343509880,4070,4070,4070,4070,0
|
|
20230725,164900,343509880,4070,4070,4070,4070,0
|
|
20230725,164800,343509880,4070,4070,4070,4070,0
|
|
20230725,164700,343509880,4070,4070,4070,4070,0
|
|
20230725,164600,343509880,4070,4070,4070,4070,0
|
|
20230725,164500,343509880,4070,4070,4070,4070,0
|
|
20230725,164400,343509880,4070,4070,4070,4070,0
|
|
20230725,164300,343509880,4070,4070,4070,4070,2447
|
|
20230725,164200,343509880,4070,4070,4070,4070,0
|
|
20230725,164100,343509880,4070,4070,4070,4070,0
|
|
20230725,164000,343509880,4070,4070,4070,4070,0
|
|
20230725,163900,343509880,4070,4070,4070,4070,0
|
|
20230725,163800,343509880,4070,4070,4070,4070,0
|
|
20230725,163700,343509880,4070,4070,4070,4070,0
|
|
20230725,163600,343509880,4070,4070,4070,4070,0
|
|
20230725,163500,343509880,4070,4070,4070,4070,0
|
|
20230725,163400,343509880,4070,4070,4070,4070,0
|
|
20230725,163300,343509880,4070,4070,4070,4070,0
|
|
20230725,163200,343509880,4070,4070,4070,4070,0
|
|
20230725,163100,343509880,4070,4070,4070,4070,0
|
|
20230725,163000,343509880,4070,4070,4070,4070,0
|
|
20230725,162900,343509880,4070,4070,4070,4070,0
|
|
20230725,162800,343509880,4070,4070,4070,4070,0
|
|
20230725,162700,343509880,4070,4070,4070,4070,0
|
|
20230725,162600,343509880,4070,4070,4070,4070,0
|
|
20230725,162500,343509880,4070,4070,4070,4070,0
|
|
20230725,162400,343509880,4070,4070,4070,4070,0
|
|
20230725,162300,343509880,4070,4070,4070,4070,0
|
|
20230725,162200,343509880,4070,4070,4070,4070,0
|
|
20230725,162100,343509880,4070,4070,4070,4070,0
|
|
20230725,162000,343509880,4070,4070,4070,4070,0
|
|
20230725,161900,343509880,4070,4070,4070,4070,0
|
|
20230725,161800,343509880,4070,4070,4070,4070,0
|
|
20230725,161700,343509880,4070,4070,4070,4070,0
|
|
20230725,161600,343509880,4070,4070,4070,4070,0
|
|
20230725,161500,343509880,4070,4070,4070,4070,0
|
|
20230725,161400,343509880,4070,4070,4070,4070,0
|
|
20230725,161300,343509880,4070,4070,4070,4070,2447
|
|
20230725,161200,343509880,4070,4070,4070,4070,0
|
|
20230725,161100,343509880,4070,4070,4070,4070,0
|
|
20230725,161000,343509880,4070,4070,4070,4070,0
|
|
20230725,160900,343509880,4070,4070,4070,4070,0
|
|
20230725,160800,343509880,4070,4070,4070,4070,0
|
|
20230725,160700,343509880,4070,4070,4070,4070,0
|
|
20230725,160600,343509880,4070,4070,4070,4070,0
|
|
20230725,160500,343509880,4070,4070,4070,4070,0
|
|
20230725,160400,343509880,4070,4070,4070,4070,0
|
|
20230725,160300,343509880,4070,4070,4070,4070,0
|
|
20230725,160200,343509880,4070,4070,4070,4070,0
|
|
20230725,160100,343509880,4070,4070,4070,4070,0
|
|
20230725,160000,343509880,4070,4070,4070,4070,0
|
|
20230725,155900,343509880,4070,4070,4070,4070,0
|
|
20230725,155800,343509880,4070,4070,4070,4070,0
|
|
20230725,155700,343509880,4070,4070,4070,4070,0
|
|
20230725,155600,343509880,4070,4070,4070,4070,0
|
|
20230725,155500,343509880,4070,4070,4070,4070,0
|
|
20230725,155400,343509880,4070,4070,4070,4070,0
|
|
20230725,155300,343509880,4070,4070,4070,4070,0
|
|
20230725,155200,343509880,4070,4070,4070,4070,0
|
|
20230725,155100,343509880,4070,4070,4070,4070,0
|
|
20230725,155000,343509880,4070,4070,4070,4070,0
|
|
20230725,154900,343509880,4070,4070,4070,4070,0
|
|
20230725,154800,343509880,4070,4070,4070,4070,0
|
|
20230725,154700,343509880,4070,4070,4070,4070,0
|
|
20230725,154600,343509880,4070,4070,4070,4070,0
|
|
20230725,154500,343509880,4070,4070,4070,4070,0
|
|
20230725,154400,343509880,4070,4070,4070,4070,0
|
|
20230725,154300,343509880,4070,4070,4070,4070,2447
|
|
20230725,154200,343509880,4070,4070,4070,4070,0
|
|
20230725,154100,343509880,4070,4070,4070,4070,0
|
|
20230725,154000,343509880,4070,4070,4070,4070,0
|
|
20230725,153900,343509880,4070,4070,4070,4070,0
|
|
20230725,153800,343509880,4070,4070,4070,4070,0
|
|
20230725,153700,343509880,4070,4070,4070,4070,0
|
|
20230725,153600,343509880,4070,4070,4070,4070,0
|
|
20230725,153500,343509880,4070,4070,4070,4070,0
|
|
20230725,153400,343509880,4070,4070,4070,4070,0
|
|
20230725,153300,343509880,4070,4070,4070,4070,0
|
|
20230725,153200,343509880,4070,4070,4070,4070,0
|
|
20230725,153100,343509880,4070,4070,4070,4070,0
|
|
20230725,153000,343509880,4070,4070,4070,4070,2447
|
|
20230725,152900,333550590,4045,4045,4045,4045,0
|
|
20230725,152800,333550590,4045,4045,4045,4045,0
|
|
20230725,152700,333550590,4045,4045,4045,4045,0
|
|
20230725,152600,333550590,4045,4045,4045,4045,0
|
|
20230725,152500,333550590,4045,4045,4045,4045,0
|
|
20230725,152400,333550590,4045,4045,4045,4045,0
|
|
20230725,152300,333550590,4045,4045,4045,4045,0
|
|
20230725,152200,333550590,4045,4045,4045,4045,0
|
|
20230725,152100,333550590,4045,4045,4045,4045,0
|
|
20230725,152000,333550590,4045,4045,4045,4045,0
|
|
20230725,151900,333550590,4045,4045,4045,4045,355
|
|
20230725,151800,332114615,4055,4045,4055,4045,267
|
|
20230725,151700,331034590,4045,4050,4050,4045,743
|
|
20230725,151600,328027405,4045,4050,4050,4045,122
|
|
20230725,151500,327533770,4050,4055,4060,4050,881
|
|
20230725,151400,323964210,4055,4060,4065,4050,221
|
|
20230725,151300,323068050,4065,4060,4065,4055,184
|
|
20230725,151200,322320910,4065,4055,4065,4055,403
|
|
20230725,151100,320685760,4055,4050,4055,4050,413
|
|
20230725,151000,319011055,4055,4055,4055,4050,331
|
|
20230725,150900,317668870,4060,4055,4060,4050,111
|
|
20230725,150800,317218715,4050,4055,4055,4050,363
|
|
20230725,150700,315746760,4050,4055,4065,4050,304
|
|
20230725,150600,314513965,4055,4055,4065,4055,453
|
|
20230725,150500,312676215,4055,4055,4060,4055,666
|
|
20230725,150400,309974810,4055,4060,4060,4055,324
|
|
20230725,150300,308660460,4060,4065,4065,4060,216
|
|
20230725,150200,307783495,4060,4060,4060,4050,365
|
|
20230725,150100,306304800,4060,4060,4060,4060,16
|
|
20230725,150000,306239840,4055,4050,4065,4050,473
|
|
20230725,145900,304321955,4050,4045,4050,4045,15
|
|
20230725,145800,304261225,4045,4045,4045,4045,18
|
|
20230725,145700,304188415,4045,4055,4055,4040,553
|
|
20230725,145600,301950380,4055,4065,4065,4055,12
|
|
20230725,145500,301901710,4050,4045,4050,4040,185
|
|
20230725,145400,301153720,4045,4045,4045,4045,688
|
|
20230725,145300,298370760,4045,4045,4045,4040,18
|
|
20230725,145200,298297955,4045,4045,4045,4045,16
|
|
20230725,145100,298233235,4045,4040,4045,4040,946
|
|
20230725,145000,294408610,4040,4035,4040,4035,560
|
|
20230725,144900,292148955,4035,4040,4060,4035,526
|
|
20230725,144800,290024145,4035,4030,4040,4030,1484
|
|
20230725,144700,284036240,4035,4045,4045,4030,266
|
|
20230725,144600,282962860,4045,4045,4045,4045,16
|
|
20230725,144500,282898140,4045,4045,4050,4045,15
|
|
20230725,144400,282837440,4045,4035,4045,4035,1075
|
|
20230725,144300,278493855,4030,4035,4035,4030,116
|
|
20230725,144200,278025805,4030,4025,4030,4025,1207
|
|
20230725,144100,273161605,4030,4035,4035,4025,1483
|
|
20230725,144000,267182300,4035,4025,4035,4025,291
|
|
20230725,143900,266009765,4025,4020,4025,4020,277
|
|
20230725,143800,264894925,4025,4025,4025,4025,516
|
|
20230725,143700,262818025,4025,4025,4025,4025,16
|
|
20230725,143600,262753625,4025,4025,4030,4020,920
|
|
20230725,143500,259050605,4030,4030,4030,4025,21
|
|
20230725,143400,258965980,4025,4030,4030,4020,24
|
|
20230725,143300,258869350,4030,4030,4030,4030,311
|
|
20230725,143200,257616020,4030,4025,4030,4025,40
|
|
20230725,143100,257454995,4025,4025,4025,4025,16
|
|
20230725,143000,257390595,4025,4025,4025,4025,11
|
|
20230725,142900,257346320,4025,4025,4025,4025,18
|
|
20230725,142800,257273870,4025,4030,4030,4020,564
|
|
20230725,142700,255003745,4025,4025,4030,4025,13
|
|
20230725,142600,254951370,4030,4030,4030,4025,489
|
|
20230725,142500,252983065,4025,4030,4030,4025,19
|
|
20230725,142400,252906510,4025,4025,4030,4025,33
|
|
20230725,142300,252773630,4030,4035,4035,4025,1203
|
|
20230725,142200,247925500,4030,4035,4035,4030,19
|
|
20230725,142100,247848850,4030,4030,4035,4030,14
|
|
20230725,142000,247792375,4035,4035,4035,4030,23
|
|
20230725,141900,247699580,4030,4035,4035,4030,19
|
|
20230725,141800,247622930,4030,4030,4035,4030,18
|
|
20230725,141700,247550335,4035,4035,4035,4030,18
|
|
20230725,141600,247477715,4035,4035,4035,4030,18
|
|
20230725,141500,247405095,4030,4030,4035,4030,13
|
|
20230725,141400,247352655,4035,4035,4035,4030,89
|
|
20230725,141300,246993605,4030,4035,4035,4030,20
|
|
20230725,141200,246912920,4035,4030,4035,4030,12
|
|
20230725,141100,246864510,4035,4035,4035,4030,53
|
|
20230725,141000,246650690,4030,4035,4035,4030,131
|
|
20230725,140900,246122680,4035,4035,4035,4035,11
|
|
20230725,140800,246078295,4035,4035,4035,4035,16
|
|
20230725,140700,246013735,4035,4035,4035,4035,16
|
|
20230725,140600,245949175,4035,4035,4035,4035,11
|
|
20230725,140500,245904790,4035,4035,4035,4035,16
|
|
20230725,140400,245840230,4035,4035,4035,4035,16
|
|
20230725,140300,245775670,4035,4035,4035,4035,10
|
|
20230725,140200,245735320,4035,4035,4035,4035,17
|
|
20230725,140100,245666725,4035,4030,4035,4030,41
|
|
20230725,140000,245501415,4035,4045,4045,4035,571
|
|
20230725,135900,243197360,4040,4035,4040,4035,19
|
|
20230725,135800,243120635,4040,4040,4045,4035,152
|
|
20230725,135700,242506535,4040,4040,4045,4040,15
|
|
20230725,135600,242445880,4045,4045,4045,4040,19
|
|
20230725,135500,242369040,4040,4045,4045,4040,19
|
|
20230725,135400,242292200,4040,4040,4045,4040,14
|
|
20230725,135300,242235585,4045,4045,4045,4040,20
|
|
20230725,135200,242154695,4040,4045,4045,4040,19
|
|
20230725,135100,242077855,4040,4040,4045,4040,13
|
|
20230725,135000,242025285,4045,4045,4045,4040,431
|
|
20230725,134900,240283960,4040,4045,4045,4040,19
|
|
20230725,134800,240207120,4045,4040,4045,4040,12
|
|
20230725,134700,240158590,4045,4045,4045,4045,16
|
|
20230725,134600,240093870,4045,4045,4045,4045,16
|
|
20230725,134500,240029150,4045,4045,4045,4045,11
|
|
20230725,134400,239984655,4045,4045,4045,4045,16
|
|
20230725,134300,239919935,4045,4045,4045,4045,16
|
|
20230725,134200,239855215,4045,4045,4045,4045,11
|
|
20230725,134100,239810720,4045,4045,4045,4045,16
|
|
20230725,134000,239746000,4045,4045,4045,4045,16
|
|
20230725,133900,239681280,4045,4045,4045,4045,11
|
|
20230725,133800,239636785,4045,4045,4045,4045,17
|
|
20230725,133700,239568020,4045,4050,4050,4045,37
|
|
20230725,133600,239418255,4045,4045,4050,4045,106
|
|
20230725,133500,238989120,4040,4050,4050,4040,303
|
|
20230725,133400,237762615,4045,4050,4050,4045,19
|
|
20230725,133300,237685680,4045,4050,4050,4045,13
|
|
20230725,133200,237633040,4045,4050,4050,4045,19
|
|
20230725,133100,237556105,4045,4050,4050,4045,19
|
|
20230725,133000,237479170,4045,4050,4050,4045,13
|
|
20230725,132900,237426530,4050,4050,4050,4045,18
|
|
20230725,132800,237353640,4045,4050,4050,4045,19
|
|
20230725,132700,237276705,4045,4050,4050,4045,13
|
|
20230725,132600,237224065,4045,4050,4050,4045,19
|
|
20230725,132500,237147130,4045,4050,4050,4045,45
|
|
20230725,132400,236964915,4045,4050,4050,4045,11
|
|
20230725,132300,236920370,4045,4045,4050,4045,39
|
|
20230725,132200,236762525,4045,4050,4050,4045,149
|
|
20230725,132100,236159740,4050,4050,4050,4050,11
|
|
20230725,132000,236115190,4050,4050,4050,4045,19
|
|
20230725,131900,236038250,4045,4050,4050,4045,28
|
|
20230725,131800,235924865,4050,4040,4050,4040,797
|
|
20230725,131700,232704930,4035,4045,4045,4035,1649
|
|
20230725,131600,226043045,4045,4050,4050,4045,19
|
|
20230725,131500,225966110,4045,4050,4050,4045,13
|
|
20230725,131400,225913470,4045,4050,4050,4045,27
|
|
20230725,131300,225804130,4050,4040,4050,4040,11
|
|
20230725,131200,225759595,4035,4045,4045,4030,239
|
|
20230725,131100,224795705,4045,4045,4045,4045,24
|
|
20230725,131000,224698625,4045,4045,4045,4040,26
|
|
20230725,130900,224593460,4045,4045,4045,4045,17
|
|
20230725,130800,224524695,4040,4035,4045,4035,196
|
|
20230725,130700,223733770,4035,4040,4040,4010,4067
|
|
20230725,130600,207378220,4025,4080,4080,4025,6551
|
|
20230725,130500,180930955,4080,4080,4080,4075,21
|
|
20230725,130400,180845280,4080,4075,4080,4075,15
|
|
20230725,130300,180784085,4070,4080,4080,4070,13
|
|
20230725,130200,180731065,4080,4075,4080,4075,13
|
|
20230725,130100,180678030,4070,4070,4070,4070,17
|
|
20230725,130000,180608840,4070,4060,4070,4060,315
|
|
20230725,125900,179329880,4070,4070,4070,4070,17
|
|
20230725,125800,179260690,4065,4080,4080,4060,242
|
|
20230725,125700,178275910,4075,4080,4080,4075,36
|
|
20230725,125600,178129175,4080,4075,4080,4075,14
|
|
20230725,125500,178072070,4075,4070,4080,4070,64
|
|
20230725,125400,177811275,4075,4070,4075,4070,22
|
|
20230725,125300,177721680,4075,4075,4075,4070,236
|
|
20230725,125200,176759990,4075,4080,4080,4075,17
|
|
20230725,125100,176690635,4080,4080,4080,4080,11
|
|
20230725,125000,176645755,4080,4080,4080,4080,16
|
|
20230725,124900,176580475,4080,4080,4080,4080,16
|
|
20230725,124800,176515195,4080,4080,4080,4080,10
|
|
20230725,124700,176474395,4080,4080,4080,4080,26
|
|
20230725,124600,176368315,4080,4080,4080,4080,16
|
|
20230725,124500,176303035,4080,4080,4080,4080,11
|
|
20230725,124400,176258155,4080,4080,4080,4080,16
|
|
20230725,124300,176192875,4080,4085,4085,4080,45
|
|
20230725,124200,176009195,4080,4085,4085,4080,13
|
|
20230725,124100,175956100,4080,4085,4085,4080,20
|
|
20230725,124000,175874420,4080,4085,4085,4080,20
|
|
20230725,123900,175792740,4080,4085,4085,4080,14
|
|
20230725,123800,175735565,4080,4085,4085,4080,20
|
|
20230725,123700,175653885,4080,4085,4085,4080,20
|
|
20230725,123600,175572205,4080,4085,4085,4080,13
|
|
20230725,123500,175519115,4080,4085,4085,4080,20
|
|
20230725,123400,175437435,4080,4085,4085,4080,20
|
|
20230725,123300,175355755,4080,4085,4085,4080,13
|
|
20230725,123200,175302660,4080,4085,4085,4080,20
|
|
20230725,123100,175220980,4080,4085,4085,4080,20
|
|
20230725,123000,175139300,4080,4085,4085,4080,14
|
|
20230725,122900,175082125,4080,4085,4085,4080,20
|
|
20230725,122800,175000445,4080,4085,4085,4080,20
|
|
20230725,122700,174918765,4085,4085,4085,4085,11
|
|
20230725,122600,174873830,4085,4085,4085,4085,16
|
|
20230725,122500,174808470,4085,4080,4085,4080,61
|
|
20230725,122400,174559565,4080,4080,4080,4080,328
|
|
20230725,122300,173221325,4075,4070,4080,4070,79
|
|
20230725,122200,172899360,4065,4060,4065,4060,679
|
|
20230725,122100,170142550,4060,4090,4090,4050,7531
|
|
20230725,122000,139566785,4085,4085,4085,4080,27
|
|
20230725,121900,139456500,4080,4090,4090,4080,17
|
|
20230725,121800,139386995,4090,4100,4100,4080,1638
|
|
20230725,121700,132701270,4095,4085,4095,4085,27
|
|
20230725,121600,132590840,4085,4100,4100,4085,419
|
|
20230725,121500,130877875,4100,4090,4100,4090,28
|
|
20230725,121400,130763250,4090,4100,4100,4085,501
|
|
20230725,121300,128712735,4095,4095,4100,4095,16
|
|
20230725,121200,128647165,4100,4090,4100,4090,29
|
|
20230725,121100,128528375,4095,4100,4100,4095,24
|
|
20230725,121000,128430045,4100,4100,4100,4100,22
|
|
20230725,120900,128339845,4100,4100,4100,4100,20
|
|
20230725,120800,128257845,4095,4090,4095,4085,94
|
|
20230725,120700,127873360,4085,4085,4090,4085,15
|
|
20230725,120600,127812030,4090,4090,4090,4085,18
|
|
20230725,120500,127738420,4085,4090,4090,4085,94
|
|
20230725,120400,127354350,4090,4090,4090,4090,11
|
|
20230725,120300,127309360,4090,4095,4095,4085,482
|
|
20230725,120200,125337225,4100,4100,4100,4100,16
|
|
20230725,120100,125271625,4100,4100,4100,4100,10
|
|
20230725,120000,125230625,4100,4095,4100,4095,107
|
|
20230725,115900,124792405,4095,4095,4095,4095,46
|
|
20230725,115800,124604035,4090,4095,4095,4085,12
|
|
20230725,115700,124554915,4095,4090,4095,4090,15
|
|
20230725,115600,124493500,4085,4100,4100,4085,710
|
|
20230725,115500,121586040,4095,4100,4100,4095,13
|
|
20230725,115400,121532750,4100,4100,4100,4100,16
|
|
20230725,115300,121467150,4100,4100,4100,4100,25
|
|
20230725,115200,121364650,4100,4095,4100,4095,11
|
|
20230725,115100,121319555,4090,4100,4100,4085,611
|
|
20230725,115000,118820665,4095,4100,4100,4090,13
|
|
20230725,114900,118767380,4100,4100,4100,4100,18
|
|
20230725,114800,118693580,4095,4085,4095,4085,3
|
|
20230725,114700,118681310,4085,4100,4100,4080,1918
|
|
20230725,114600,110841715,4100,4100,4100,4100,10
|
|
20230725,114500,110800715,4100,4100,4100,4100,16
|
|
20230725,114400,110735115,4100,4100,4100,4100,16
|
|
20230725,114300,110669515,4100,4095,4100,4095,16
|
|
20230725,114200,110603920,4100,4100,4100,4090,14
|
|
20230725,114100,110546545,4095,4095,4100,4095,16
|
|
20230725,114000,110480965,4090,4095,4100,4090,16
|
|
20230725,113900,110415395,4100,4100,4100,4090,1177
|
|
20230725,113800,105598535,4095,4100,4100,4095,20
|
|
20230725,113700,105516555,4095,4095,4100,4095,913
|
|
20230725,113600,101773270,4100,4100,4100,4095,19
|
|
20230725,113500,101695380,4095,4100,4100,4095,20
|
|
20230725,113400,101613400,4095,4100,4105,4095,273
|
|
20230725,113300,100494085,4105,4105,4105,4100,18
|
|
20230725,113200,100420205,4100,4105,4105,4100,158
|
|
20230725,113100,99772325,4100,4100,4105,4100,18
|
|
20230725,113000,99698465,4105,4100,4105,4100,13
|
|
20230725,112900,99645110,4095,4105,4105,4095,20
|
|
20230725,112800,99563035,4100,4105,4105,4095,17
|
|
20230725,112700,99493290,4105,4100,4105,4100,11
|
|
20230725,112600,99448140,4095,4100,4105,4090,46
|
|
20230725,112500,99259695,4095,4090,4095,4090,548
|
|
20230725,112400,97018365,4090,4090,4090,4090,321
|
|
20230725,112300,95705475,4090,4095,4095,4085,1190
|
|
20230725,112200,90840910,4090,4110,4115,4090,2349
|
|
20230725,112100,81203335,4115,4110,4115,4110,64
|
|
20230725,112000,80940215,4115,4110,4115,4110,1287
|
|
20230725,111900,75649660,4100,4115,4120,4100,26
|
|
20230725,111800,75542650,4120,4120,4120,4120,10
|
|
20230725,111700,75501450,4110,4120,4120,4110,400
|
|
20230725,111600,73854230,4120,4120,4120,4120,93
|
|
20230725,111500,73471070,4105,4120,4120,4105,788
|
|
20230725,111400,70236150,4120,4120,4120,4120,15
|
|
20230725,111300,70174350,4120,4110,4120,4110,165
|
|
20230725,111200,69495190,4110,4105,4110,4105,697
|
|
20230725,111100,66633700,4105,4105,4105,4105,16
|
|
20230725,111000,66568020,4105,4105,4105,4105,155
|
|
20230725,110900,65931745,4105,4105,4105,4105,16
|
|
20230725,110800,65866065,4105,4110,4120,4105,1003
|
|
20230725,110700,61745860,4110,4100,4110,4100,1644
|
|
20230725,110600,55005435,4100,4095,4100,4095,212
|
|
20230725,110500,54137115,4090,4095,4095,4085,38
|
|
20230725,110400,53981765,4090,4090,4095,4090,20
|
|
20230725,110300,53899890,4095,4095,4095,4090,11
|
|
20230725,110200,53854850,4090,4095,4095,4090,20
|
|
20230725,110100,53772970,4090,4090,4095,4090,16
|
|
20230725,110000,53707475,4095,4095,4095,4090,21
|
|
20230725,105900,53621485,4095,4090,4095,4085,167
|
|
20230725,105800,52938445,4085,4085,4090,4085,14
|
|
20230725,105700,52881205,4090,4090,4090,4085,22
|
|
20230725,105600,52791255,4085,4085,4090,4085,24
|
|
20230725,105500,52693135,4085,4085,4090,4085,69
|
|
20230725,105400,52411215,4085,4085,4090,4085,21
|
|
20230725,105300,52325350,4090,4090,4090,4085,19
|
|
20230725,105200,52247655,4085,4090,4090,4085,12
|
|
20230725,105100,52198580,4090,4085,4090,4085,17
|
|
20230725,105000,52129055,4090,4090,4090,4085,17
|
|
20230725,104900,52059530,4090,4090,4090,4090,11
|
|
20230725,104800,52014540,4090,4090,4090,4090,16
|
|
20230725,104700,51949100,4085,4090,4090,4085,20
|
|
20230725,104600,51867320,4085,4090,4090,4085,13
|
|
20230725,104500,51814165,4085,4085,4090,4085,21
|
|
20230725,104400,51728300,4085,4085,4090,4085,23
|
|
20230725,104300,51634265,4085,4090,4090,4085,16
|
|
20230725,104200,51568850,4085,4090,4090,4085,20
|
|
20230725,104100,51487070,4085,4090,4090,4085,20
|
|
20230725,104000,51405290,4085,4090,4090,4085,14
|
|
20230725,103900,51348045,4085,4090,4090,4085,20
|
|
20230725,103800,51266265,4085,4095,4095,4085,57
|
|
20230725,103700,51033255,4090,4095,4095,4090,14
|
|
20230725,103600,50975940,4090,4095,4095,4090,46
|
|
20230725,103500,50787615,4090,4095,4095,4090,14
|
|
20230725,103400,50730300,4085,4095,4095,4085,18
|
|
20230725,103300,50656620,4095,4090,4095,4090,11
|
|
20230725,103200,50611600,4090,4095,4095,4085,97
|
|
20230725,103100,50214475,4085,4095,4095,4085,89
|
|
20230725,103000,49850040,4095,4085,4095,4080,278
|
|
20230725,102900,48714360,4080,4085,4085,4080,14
|
|
20230725,102800,48657190,4080,4080,4085,4080,10
|
|
20230725,102700,48616360,4085,4085,4085,4085,26
|
|
20230725,102600,48510150,4080,4085,4085,4080,13
|
|
20230725,102500,48457060,4080,4080,4080,4080,18
|
|
20230725,102400,48383620,4080,4080,4080,4080,2
|
|
20230725,102300,48375460,4080,4080,4080,4080,31
|
|
20230725,102200,48248980,4075,4070,4075,4070,3
|
|
20230725,102100,48236760,4070,4070,4070,4070,16
|
|
20230725,102000,48171640,4070,4075,4075,4070,92
|
|
20230725,101900,47797120,4075,4075,4075,4075,16
|
|
20230725,101800,47731920,4080,4085,4085,4080,21
|
|
20230725,101700,47646185,4080,4085,4085,4080,8
|
|
20230725,101600,47613515,4085,4085,4090,4085,17
|
|
20230725,101500,47544040,4080,4080,4080,4080,14
|
|
20230725,101400,47486920,4080,4080,4080,4080,11
|
|
20230725,101300,47442040,4080,4080,4080,4080,217
|
|
20230725,101200,46556680,4080,4070,4080,4070,379
|
|
20230725,101100,45014100,4070,4070,4070,4070,16
|
|
20230725,101000,44948980,4065,4080,4080,4065,2627
|
|
20230725,100900,34263280,4080,4080,4080,4080,21
|
|
20230725,100800,34177600,4080,4080,4080,4080,15
|
|
20230725,100700,34116400,4080,4080,4080,4080,17
|
|
20230725,100600,34047040,4080,4080,4080,4080,15
|
|
20230725,100500,33985840,4080,4080,4080,4080,11
|
|
20230725,100400,33940960,4070,4080,4080,4070,364
|
|
20230725,100300,32459285,4080,4080,4080,4080,16
|
|
20230725,100200,32394005,4080,4080,4080,4080,21
|
|
20230725,100100,32308325,4080,4080,4080,4080,11
|
|
20230725,100000,32263445,4075,4075,4075,4075,11
|
|
20230725,095900,32218620,4075,4080,4080,4075,228
|
|
20230725,095800,31289420,4080,4080,4080,4080,15
|
|
20230725,095700,31228220,4080,4085,4085,4080,13
|
|
20230725,095600,31175155,4080,4085,4085,4080,20
|
|
20230725,095500,31093475,4080,4085,4085,4080,14
|
|
20230725,095400,31036300,4080,4080,4085,4080,22
|
|
20230725,095300,30946455,4080,4080,4080,4080,15
|
|
20230725,095200,30885255,4080,4080,4080,4080,15
|
|
20230725,095100,30824055,4080,4080,4085,4080,21
|
|
20230725,095000,30738295,4080,4075,4080,4075,11
|
|
20230725,094900,30693445,4075,4075,4075,4075,11
|
|
20230725,094800,30648620,4075,4075,4075,4075,16
|
|
20230725,094700,30583420,4075,4075,4075,4075,16
|
|
20230725,094600,30518220,4070,4080,4080,4070,532
|
|
20230725,094500,28352120,4080,4090,4090,4080,52
|
|
20230725,094400,28139630,4090,4090,4095,4090,22
|
|
20230725,094300,28049570,4085,4095,4095,4085,14
|
|
20230725,094200,27992265,4095,4090,4095,4090,22
|
|
20230725,094100,27902235,4090,4080,4090,4080,8
|
|
20230725,094000,27869530,4090,4095,4095,4090,23
|
|
20230725,093900,27775370,4085,4080,4085,4080,4
|
|
20230725,093800,27759045,4095,4090,4095,4090,24
|
|
20230725,093700,27660770,4095,4090,4095,4090,11
|
|
20230725,093600,27615730,4080,4095,4095,4080,100
|
|
20230725,093500,27206275,4090,4095,4095,4090,6
|
|
20230725,093400,27181710,4095,4095,4095,4080,21
|
|
20230725,093300,27095765,4095,4090,4095,4090,1274
|
|
20230725,093200,21881185,4085,4085,4085,4085,37
|
|
20230725,093100,21730040,4085,4085,4085,4085,116
|
|
20230725,093000,21256180,4080,4085,4085,4075,342
|
|
20230725,092900,19860565,4080,4085,4085,4080,36
|
|
20230725,092800,19713545,4085,4085,4085,4080,33
|
|
20230725,092700,19578775,4080,4090,4090,4080,282
|
|
20230725,092600,18427630,4085,4085,4090,4085,15
|
|
20230725,092500,18366300,4090,4085,4090,4085,20
|
|
20230725,092400,18284520,4085,4090,4090,4085,27
|
|
20230725,092300,18174140,4090,4090,4090,4090,20
|
|
20230725,092200,18092340,4090,4090,4090,4090,12
|
|
20230725,092100,18043260,4075,4095,4095,4070,305
|
|
20230725,092000,16795760,4090,4095,4095,4090,14
|
|
20230725,091900,16738445,4080,4095,4095,4080,7
|
|
20230725,091800,16709795,4095,4090,4095,4090,55
|
|
20230725,091700,16484590,4095,4080,4095,4080,282
|
|
20230725,091600,15331570,4080,4075,4080,4075,26
|
|
20230725,091500,15225580,4075,4075,4075,4075,25
|
|
20230725,091400,15123705,4075,4065,4075,4065,415
|
|
20230725,091300,13433005,4065,4070,4070,4065,318
|
|
20230725,091200,12138760,4065,4075,4075,4060,44
|
|
20230725,091100,11959690,4070,4075,4075,4070,37
|
|
20230725,091000,11808920,4060,4055,4060,4055,509
|
|
20230725,090900,9744895,4055,4080,4080,4055,1601
|
|
20230725,090800,3219950,4085,4085,4085,4085,19
|
|
20230725,090700,3142335,4090,4095,4095,4085,22
|
|
20230725,090600,3052310,4095,4095,4095,4095,11
|
|
20230725,090500,3007265,4095,4110,4110,4095,500
|
|
20230725,090400,957415,4110,4110,4110,4105,67
|
|
20230725,090300,682050,4120,4120,4125,4120,19
|
|
20230725,090200,603720,4125,4130,4130,4120,23
|
|
20230725,090100,508825,4145,4145,4145,4145,9
|
|
20230725,090000,471520,4110,4100,4110,4100,115
|