648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194500,436987680,4530,4530,4530,4530,951
|
|
20230725,194400,436987680,4530,4530,4530,4530,0
|
|
20230725,194300,436987680,4530,4530,4530,4530,0
|
|
20230725,194200,436987680,4530,4530,4530,4530,0
|
|
20230725,194100,436987680,4530,4530,4530,4530,0
|
|
20230725,194000,436987680,4530,4530,4530,4530,0
|
|
20230725,193900,436987680,4530,4530,4530,4530,0
|
|
20230725,193800,436987680,4530,4530,4530,4530,0
|
|
20230725,193700,436987680,4530,4530,4530,4530,0
|
|
20230725,193600,436987680,4530,4530,4530,4530,0
|
|
20230725,193500,436987680,4530,4530,4530,4530,0
|
|
20230725,193400,436987680,4530,4530,4530,4530,0
|
|
20230725,193300,436987680,4530,4530,4530,4530,0
|
|
20230725,193200,436987680,4530,4530,4530,4530,0
|
|
20230725,193100,436987680,4530,4530,4530,4530,0
|
|
20230725,193000,436987680,4530,4530,4530,4530,0
|
|
20230725,192900,436987680,4530,4530,4530,4530,0
|
|
20230725,192800,436987680,4530,4530,4530,4530,0
|
|
20230725,192700,436987680,4530,4530,4530,4530,0
|
|
20230725,192600,436987680,4530,4530,4530,4530,0
|
|
20230725,192500,436987680,4530,4530,4530,4530,0
|
|
20230725,192400,436987680,4530,4530,4530,4530,0
|
|
20230725,192300,436987680,4530,4530,4530,4530,0
|
|
20230725,192200,436987680,4530,4530,4530,4530,0
|
|
20230725,192100,436987680,4530,4530,4530,4530,0
|
|
20230725,192000,436987680,4530,4530,4530,4530,0
|
|
20230725,191900,436987680,4530,4530,4530,4530,0
|
|
20230725,191800,436987680,4530,4530,4530,4530,0
|
|
20230725,191700,436987680,4530,4530,4530,4530,0
|
|
20230725,191600,436987680,4530,4530,4530,4530,0
|
|
20230725,191500,436987680,4530,4530,4530,4530,951
|
|
20230725,191400,436987680,4530,4530,4530,4530,0
|
|
20230725,191300,436987680,4530,4530,4530,4530,0
|
|
20230725,191200,436987680,4530,4530,4530,4530,0
|
|
20230725,191100,436987680,4530,4530,4530,4530,0
|
|
20230725,191000,436987680,4530,4530,4530,4530,0
|
|
20230725,190900,436987680,4530,4530,4530,4530,0
|
|
20230725,190800,436987680,4530,4530,4530,4530,0
|
|
20230725,190700,436987680,4530,4530,4530,4530,0
|
|
20230725,190600,436987680,4530,4530,4530,4530,0
|
|
20230725,190500,436987680,4530,4530,4530,4530,0
|
|
20230725,190400,436987680,4530,4530,4530,4530,0
|
|
20230725,190300,436987680,4530,4530,4530,4530,0
|
|
20230725,190200,436987680,4530,4530,4530,4530,0
|
|
20230725,190100,436987680,4530,4530,4530,4530,0
|
|
20230725,190000,436987680,4530,4530,4530,4530,0
|
|
20230725,185900,436987680,4530,4530,4530,4530,0
|
|
20230725,185800,436987680,4530,4530,4530,4530,0
|
|
20230725,185700,436987680,4530,4530,4530,4530,0
|
|
20230725,185600,436987680,4530,4530,4530,4530,0
|
|
20230725,185500,436987680,4530,4530,4530,4530,0
|
|
20230725,185400,436987680,4530,4530,4530,4530,0
|
|
20230725,185300,436987680,4530,4530,4530,4530,0
|
|
20230725,185200,436987680,4530,4530,4530,4530,0
|
|
20230725,185100,436987680,4530,4530,4530,4530,0
|
|
20230725,185000,436987680,4530,4530,4530,4530,0
|
|
20230725,184900,436987680,4530,4530,4530,4530,0
|
|
20230725,184800,436987680,4530,4530,4530,4530,0
|
|
20230725,184700,436987680,4530,4530,4530,4530,0
|
|
20230725,184600,436987680,4530,4530,4530,4530,0
|
|
20230725,184500,436987680,4530,4530,4530,4530,951
|
|
20230725,184400,436987680,4530,4530,4530,4530,0
|
|
20230725,184300,436987680,4530,4530,4530,4530,0
|
|
20230725,184200,436987680,4530,4530,4530,4530,0
|
|
20230725,184100,436987680,4530,4530,4530,4530,0
|
|
20230725,184000,436987680,4530,4530,4530,4530,0
|
|
20230725,183900,436987680,4530,4530,4530,4530,0
|
|
20230725,183800,436987680,4530,4530,4530,4530,0
|
|
20230725,183700,436987680,4530,4530,4530,4530,0
|
|
20230725,183600,436987680,4530,4530,4530,4530,0
|
|
20230725,183500,436987680,4530,4530,4530,4530,0
|
|
20230725,183400,436987680,4530,4530,4530,4530,0
|
|
20230725,183300,436987680,4530,4530,4530,4530,0
|
|
20230725,183200,436987680,4530,4530,4530,4530,0
|
|
20230725,183100,436987680,4530,4530,4530,4530,0
|
|
20230725,183000,436987680,4530,4530,4530,4530,0
|
|
20230725,182900,436987680,4530,4530,4530,4530,0
|
|
20230725,182800,436987680,4530,4530,4530,4530,0
|
|
20230725,182700,436987680,4530,4530,4530,4530,0
|
|
20230725,182600,436987680,4530,4530,4530,4530,0
|
|
20230725,182500,436987680,4530,4530,4530,4530,0
|
|
20230725,182400,436987680,4530,4530,4530,4530,0
|
|
20230725,182300,436987680,4530,4530,4530,4530,0
|
|
20230725,182200,436987680,4530,4530,4530,4530,0
|
|
20230725,182100,436987680,4530,4530,4530,4530,0
|
|
20230725,182000,436987680,4530,4530,4530,4530,0
|
|
20230725,181900,436987680,4530,4530,4530,4530,0
|
|
20230725,181800,436987680,4530,4530,4530,4530,0
|
|
20230725,181700,436987680,4530,4530,4530,4530,0
|
|
20230725,181600,436987680,4530,4530,4530,4530,0
|
|
20230725,181500,436987680,4530,4530,4530,4530,951
|
|
20230725,181400,436987680,4530,4530,4530,4530,0
|
|
20230725,181300,436987680,4530,4530,4530,4530,0
|
|
20230725,181200,436987680,4530,4530,4530,4530,0
|
|
20230725,181100,436987680,4530,4530,4530,4530,0
|
|
20230725,181000,436987680,4530,4530,4530,4530,0
|
|
20230725,180900,436987680,4530,4530,4530,4530,0
|
|
20230725,180800,436987680,4530,4530,4530,4530,0
|
|
20230725,180700,436987680,4530,4530,4530,4530,0
|
|
20230725,180600,436987680,4530,4530,4530,4530,0
|
|
20230725,180500,436987680,4530,4530,4530,4530,0
|
|
20230725,180400,436987680,4530,4530,4530,4530,0
|
|
20230725,180300,436987680,4530,4530,4530,4530,0
|
|
20230725,180200,436987680,4530,4530,4530,4530,0
|
|
20230725,180100,436987680,4530,4530,4530,4530,0
|
|
20230725,180000,436987680,4530,4530,4530,4530,0
|
|
20230725,175900,436987680,4530,4530,4530,4530,0
|
|
20230725,175800,436987680,4530,4530,4530,4530,0
|
|
20230725,175700,436987680,4530,4530,4530,4530,0
|
|
20230725,175600,436987680,4530,4530,4530,4530,0
|
|
20230725,175500,436987680,4530,4530,4530,4530,0
|
|
20230725,175400,436987680,4530,4530,4530,4530,0
|
|
20230725,175300,436987680,4530,4530,4530,4530,0
|
|
20230725,175200,436987680,4530,4530,4530,4530,0
|
|
20230725,175100,436987680,4530,4530,4530,4530,0
|
|
20230725,175000,436987680,4530,4530,4530,4530,0
|
|
20230725,174900,436987680,4530,4530,4530,4530,0
|
|
20230725,174800,436987680,4530,4530,4530,4530,0
|
|
20230725,174700,436987680,4530,4530,4530,4530,0
|
|
20230725,174600,436987680,4530,4530,4530,4530,0
|
|
20230725,174500,436987680,4530,4530,4530,4530,951
|
|
20230725,174400,436987680,4530,4530,4530,4530,0
|
|
20230725,174300,436987680,4530,4530,4530,4530,0
|
|
20230725,174200,436987680,4530,4530,4530,4530,0
|
|
20230725,174100,436987680,4530,4530,4530,4530,0
|
|
20230725,174000,436987680,4530,4530,4530,4530,0
|
|
20230725,173900,436987680,4530,4530,4530,4530,0
|
|
20230725,173800,436987680,4530,4530,4530,4530,0
|
|
20230725,173700,436987680,4530,4530,4530,4530,0
|
|
20230725,173600,436987680,4530,4530,4530,4530,0
|
|
20230725,173500,436987680,4530,4530,4530,4530,0
|
|
20230725,173400,436987680,4530,4530,4530,4530,0
|
|
20230725,173300,436987680,4530,4530,4530,4530,0
|
|
20230725,173200,436987680,4530,4530,4530,4530,0
|
|
20230725,173100,436987680,4530,4530,4530,4530,0
|
|
20230725,173000,436987680,4530,4530,4530,4530,0
|
|
20230725,172900,436987680,4530,4530,4530,4530,0
|
|
20230725,172800,436987680,4530,4530,4530,4530,0
|
|
20230725,172700,436987680,4530,4530,4530,4530,0
|
|
20230725,172600,436987680,4530,4530,4530,4530,0
|
|
20230725,172500,436987680,4530,4530,4530,4530,0
|
|
20230725,172400,436987680,4530,4530,4530,4530,0
|
|
20230725,172300,436987680,4530,4530,4530,4530,0
|
|
20230725,172200,436987680,4530,4530,4530,4530,0
|
|
20230725,172100,436987680,4530,4530,4530,4530,0
|
|
20230725,172000,436987680,4530,4530,4530,4530,0
|
|
20230725,171900,436987680,4530,4530,4530,4530,0
|
|
20230725,171800,436987680,4530,4530,4530,4530,0
|
|
20230725,171700,436987680,4530,4530,4530,4530,0
|
|
20230725,171600,436987680,4530,4530,4530,4530,0
|
|
20230725,171500,436987680,4530,4530,4530,4530,951
|
|
20230725,171400,436987680,4530,4530,4530,4530,0
|
|
20230725,171300,436987680,4530,4530,4530,4530,0
|
|
20230725,171200,436987680,4530,4530,4530,4530,0
|
|
20230725,171100,436987680,4530,4530,4530,4530,0
|
|
20230725,171000,436987680,4530,4530,4530,4530,0
|
|
20230725,170900,436987680,4530,4530,4530,4530,0
|
|
20230725,170800,436987680,4530,4530,4530,4530,0
|
|
20230725,170700,436987680,4530,4530,4530,4530,0
|
|
20230725,170600,436987680,4530,4530,4530,4530,0
|
|
20230725,170500,436987680,4530,4530,4530,4530,0
|
|
20230725,170400,436987680,4530,4530,4530,4530,0
|
|
20230725,170300,436987680,4530,4530,4530,4530,0
|
|
20230725,170200,436987680,4530,4530,4530,4530,0
|
|
20230725,170100,436987680,4530,4530,4530,4530,0
|
|
20230725,170000,436987680,4530,4530,4530,4530,0
|
|
20230725,165900,436987680,4530,4530,4530,4530,0
|
|
20230725,165800,436987680,4530,4530,4530,4530,0
|
|
20230725,165700,436987680,4530,4530,4530,4530,0
|
|
20230725,165600,436987680,4530,4530,4530,4530,0
|
|
20230725,165500,436987680,4530,4530,4530,4530,0
|
|
20230725,165400,436987680,4530,4530,4530,4530,0
|
|
20230725,165300,436987680,4530,4530,4530,4530,0
|
|
20230725,165200,436987680,4530,4530,4530,4530,0
|
|
20230725,165100,436987680,4530,4530,4530,4530,0
|
|
20230725,165000,436987680,4530,4530,4530,4530,0
|
|
20230725,164900,436987680,4530,4530,4530,4530,0
|
|
20230725,164800,436987680,4530,4530,4530,4530,0
|
|
20230725,164700,436987680,4530,4530,4530,4530,0
|
|
20230725,164600,436987680,4530,4530,4530,4530,0
|
|
20230725,164500,436987680,4530,4530,4530,4530,951
|
|
20230725,164400,436987680,4530,4530,4530,4530,0
|
|
20230725,164300,436987680,4530,4530,4530,4530,0
|
|
20230725,164200,436987680,4530,4530,4530,4530,0
|
|
20230725,164100,436987680,4530,4530,4530,4530,0
|
|
20230725,164000,436987680,4530,4530,4530,4530,0
|
|
20230725,163900,436987680,4530,4530,4530,4530,0
|
|
20230725,163800,436987680,4530,4530,4530,4530,0
|
|
20230725,163700,436987680,4530,4530,4530,4530,0
|
|
20230725,163600,436987680,4530,4530,4530,4530,0
|
|
20230725,163500,436987680,4530,4530,4530,4530,0
|
|
20230725,163400,436987680,4530,4530,4530,4530,0
|
|
20230725,163300,436987680,4530,4530,4530,4530,0
|
|
20230725,163200,436987680,4530,4530,4530,4530,0
|
|
20230725,163100,436987680,4530,4530,4530,4530,0
|
|
20230725,163000,436987680,4530,4530,4530,4530,0
|
|
20230725,162900,436987680,4530,4530,4530,4530,0
|
|
20230725,162800,436987680,4530,4530,4530,4530,0
|
|
20230725,162700,436987680,4530,4530,4530,4530,0
|
|
20230725,162600,436987680,4530,4530,4530,4530,0
|
|
20230725,162500,436987680,4530,4530,4530,4530,0
|
|
20230725,162400,436987680,4530,4530,4530,4530,0
|
|
20230725,162300,436987680,4530,4530,4530,4530,0
|
|
20230725,162200,436987680,4530,4530,4530,4530,0
|
|
20230725,162100,436987680,4530,4530,4530,4530,0
|
|
20230725,162000,436987680,4530,4530,4530,4530,0
|
|
20230725,161900,436987680,4530,4530,4530,4530,0
|
|
20230725,161800,436987680,4530,4530,4530,4530,0
|
|
20230725,161700,436987680,4530,4530,4530,4530,0
|
|
20230725,161600,436987680,4530,4530,4530,4530,0
|
|
20230725,161500,436987680,4530,4530,4530,4530,951
|
|
20230725,161400,436987680,4530,4530,4530,4530,0
|
|
20230725,161300,436987680,4530,4530,4530,4530,0
|
|
20230725,161200,436987680,4530,4530,4530,4530,0
|
|
20230725,161100,436987680,4530,4530,4530,4530,0
|
|
20230725,161000,436987680,4530,4530,4530,4530,0
|
|
20230725,160900,436987680,4530,4530,4530,4530,0
|
|
20230725,160800,436987680,4530,4530,4530,4530,0
|
|
20230725,160700,436987680,4530,4530,4530,4530,0
|
|
20230725,160600,436987680,4530,4530,4530,4530,0
|
|
20230725,160500,436987680,4530,4530,4530,4530,0
|
|
20230725,160400,436987680,4530,4530,4530,4530,0
|
|
20230725,160300,436987680,4530,4530,4530,4530,0
|
|
20230725,160200,436987680,4530,4530,4530,4530,0
|
|
20230725,160100,436987680,4530,4530,4530,4530,0
|
|
20230725,160000,436987680,4530,4530,4530,4530,0
|
|
20230725,155900,436987680,4530,4530,4530,4530,0
|
|
20230725,155800,436987680,4530,4530,4530,4530,0
|
|
20230725,155700,436987680,4530,4530,4530,4530,0
|
|
20230725,155600,436987680,4530,4530,4530,4530,0
|
|
20230725,155500,436987680,4530,4530,4530,4530,0
|
|
20230725,155400,436987680,4530,4530,4530,4530,0
|
|
20230725,155300,436987680,4530,4530,4530,4530,0
|
|
20230725,155200,436987680,4530,4530,4530,4530,0
|
|
20230725,155100,436987680,4530,4530,4530,4530,0
|
|
20230725,155000,436987680,4530,4530,4530,4530,0
|
|
20230725,154900,436987680,4530,4530,4530,4530,0
|
|
20230725,154800,436987680,4530,4530,4530,4530,0
|
|
20230725,154700,436987680,4530,4530,4530,4530,0
|
|
20230725,154600,436987680,4530,4530,4530,4530,0
|
|
20230725,154500,436987680,4530,4530,4530,4530,951
|
|
20230725,154400,436987680,4530,4530,4530,4530,0
|
|
20230725,154300,436987680,4530,4530,4530,4530,0
|
|
20230725,154200,436987680,4530,4530,4530,4530,0
|
|
20230725,154100,436987680,4530,4530,4530,4530,0
|
|
20230725,154000,436987680,4530,4530,4530,4530,0
|
|
20230725,153900,436987680,4530,4530,4530,4530,0
|
|
20230725,153800,436987680,4530,4530,4530,4530,0
|
|
20230725,153700,436987680,4530,4530,4530,4530,0
|
|
20230725,153600,436987680,4530,4530,4530,4530,0
|
|
20230725,153500,436987680,4530,4530,4530,4530,0
|
|
20230725,153400,436987680,4530,4530,4530,4530,0
|
|
20230725,153300,436987680,4530,4530,4530,4530,0
|
|
20230725,153200,436987680,4530,4530,4530,4530,0
|
|
20230725,153100,436987680,4530,4530,4530,4530,0
|
|
20230725,153000,436987680,4530,4530,4530,4530,951
|
|
20230725,152900,432679650,4540,4540,4540,4540,0
|
|
20230725,152800,432679650,4540,4540,4540,4540,0
|
|
20230725,152700,432679650,4540,4540,4540,4540,0
|
|
20230725,152600,432679650,4540,4540,4540,4540,0
|
|
20230725,152500,432679650,4540,4540,4540,4540,0
|
|
20230725,152400,432679650,4540,4540,4540,4540,0
|
|
20230725,152300,432679650,4540,4540,4540,4540,0
|
|
20230725,152200,432679650,4540,4540,4540,4540,0
|
|
20230725,152100,432679650,4540,4540,4540,4540,0
|
|
20230725,152000,432679650,4540,4540,4540,4540,0
|
|
20230725,151900,432679650,4540,4540,4540,4540,3
|
|
20230725,151800,432666030,4540,4540,4540,4540,0
|
|
20230725,151700,432666030,4540,4540,4540,4535,637
|
|
20230725,151600,429774060,4545,4545,4545,4545,0
|
|
20230725,151500,429774060,4545,4540,4545,4540,191
|
|
20230725,151400,428906820,4540,4540,4545,4540,212
|
|
20230725,151300,427944330,4540,4535,4540,4535,1702
|
|
20230725,151200,420225750,4530,4530,4530,4530,1
|
|
20230725,151100,420221220,4535,4530,4535,4530,9
|
|
20230725,151000,420180445,4535,4535,4535,4535,8
|
|
20230725,150900,420144165,4535,4535,4535,4535,2
|
|
20230725,150800,420135095,4535,4535,4535,4530,21
|
|
20230725,150700,420039940,4530,4530,4535,4525,169
|
|
20230725,150600,419274610,4530,4525,4530,4525,22
|
|
20230725,150500,419175030,4530,4525,4530,4525,224
|
|
20230725,150400,418161420,4525,4520,4525,4510,18
|
|
20230725,150300,418080105,4525,4525,4525,4525,4
|
|
20230725,150200,418062005,4520,4520,4520,4520,0
|
|
20230725,150100,418062005,4520,4520,4520,4520,0
|
|
20230725,150000,418062005,4520,4525,4525,4520,12
|
|
20230725,145900,418007755,4525,4525,4525,4525,5
|
|
20230725,145800,417985130,4525,4525,4525,4525,0
|
|
20230725,145700,417985130,4525,4515,4525,4515,560
|
|
20230725,145600,415456680,4515,4510,4515,4510,202
|
|
20230725,145500,414545650,4505,4505,4505,4505,747
|
|
20230725,145400,411180415,4515,4515,4515,4515,0
|
|
20230725,145300,411180415,4515,4515,4515,4515,16
|
|
20230725,145200,411108175,4505,4505,4505,4505,42
|
|
20230725,145100,410918965,4515,4515,4515,4515,5
|
|
20230725,145000,410896390,4515,4515,4515,4515,0
|
|
20230725,144900,410896390,4515,4515,4515,4515,2
|
|
20230725,144800,410887360,4510,4505,4510,4505,1959
|
|
20230725,144700,402060550,4500,4500,4500,4500,730
|
|
20230725,144600,398775550,4495,4495,4495,4495,72
|
|
20230725,144500,398451910,4500,4500,4500,4500,15
|
|
20230725,144400,398384410,4500,4495,4500,4495,948
|
|
20230725,144300,394118565,4500,4505,4505,4500,27
|
|
20230725,144200,393997055,4505,4505,4505,4505,13
|
|
20230725,144100,393938490,4505,4505,4505,4505,5
|
|
20230725,144000,393915965,4500,4500,4500,4500,3
|
|
20230725,143900,393902465,4505,4505,4505,4505,20
|
|
20230725,143800,393812365,4505,4505,4505,4500,15
|
|
20230725,143700,393744840,4505,4505,4505,4500,321
|
|
20230725,143600,392300235,4505,4500,4505,4500,3008
|
|
20230725,143500,378764195,4505,4505,4505,4505,14
|
|
20230725,143400,378701125,4505,4505,4505,4505,100
|
|
20230725,143300,378250625,4505,4505,4505,4505,0
|
|
20230725,143200,378250625,4505,4505,4505,4505,0
|
|
20230725,143100,378250625,4505,4505,4505,4505,0
|
|
20230725,143000,378250625,4505,4510,4510,4505,12
|
|
20230725,142900,378196555,4505,4505,4505,4505,1
|
|
20230725,142800,378192050,4505,4505,4505,4505,21
|
|
20230725,142700,378097445,4500,4500,4500,4500,505
|
|
20230725,142600,375824945,4500,4500,4500,4500,2
|
|
20230725,142500,375815945,4500,4500,4500,4500,1
|
|
20230725,142400,375811445,4500,4500,4500,4500,5
|
|
20230725,142300,375788945,4500,4505,4505,4500,6
|
|
20230725,142200,375761920,4500,4500,4500,4500,201
|
|
20230725,142100,374857420,4500,4500,4500,4500,1
|
|
20230725,142000,374852920,4500,4510,4510,4500,481
|
|
20230725,141900,372684740,4510,4510,4510,4510,1
|
|
20230725,141800,372680230,4515,4510,4515,4510,9
|
|
20230725,141700,372639615,4510,4510,4510,4510,500
|
|
20230725,141600,370384615,4510,4510,4510,4510,0
|
|
20230725,141500,370384615,4510,4510,4510,4510,1
|
|
20230725,141400,370380105,4510,4510,4510,4510,160
|
|
20230725,141300,369658505,4515,4515,4515,4515,2
|
|
20230725,141200,369649475,4515,4515,4515,4515,10
|
|
20230725,141100,369604325,4515,4515,4520,4515,121
|
|
20230725,141000,369058000,4515,4520,4520,4515,227
|
|
20230725,140900,368033085,4520,4515,4520,4515,661
|
|
20230725,140800,365048650,4515,4515,4515,4515,14
|
|
20230725,140700,364985440,4515,4515,4515,4515,469
|
|
20230725,140600,362867905,4520,4520,4520,4520,5
|
|
20230725,140500,362845305,4520,4520,4520,4520,218
|
|
20230725,140400,361859945,4520,4520,4520,4520,3
|
|
20230725,140300,361846385,4520,4520,4520,4520,0
|
|
20230725,140200,361846385,4520,4520,4520,4520,0
|
|
20230725,140100,361846385,4520,4520,4520,4520,0
|
|
20230725,140000,361846385,4520,4520,4520,4520,0
|
|
20230725,135900,361846385,4520,4520,4520,4520,10
|
|
20230725,135800,361801185,4525,4525,4525,4525,5
|
|
20230725,135700,361778560,4525,4520,4525,4520,2302
|
|
20230725,135600,351373515,4530,4530,4530,4530,0
|
|
20230725,135500,351373515,4530,4530,4530,4530,5
|
|
20230725,135400,351350865,4530,4530,4530,4530,0
|
|
20230725,135300,351350865,4530,4535,4535,4530,378
|
|
20230725,135200,349638510,4530,4525,4535,4520,1187
|
|
20230725,135100,344264595,4535,4530,4535,4530,35
|
|
20230725,135000,344106030,4535,4535,4535,4535,1
|
|
20230725,134900,344101495,4535,4530,4535,4530,238
|
|
20230725,134800,343023325,4535,4535,4535,4535,5
|
|
20230725,134700,343000650,4535,4535,4535,4535,129
|
|
20230725,134600,342415635,4540,4545,4545,4540,1057
|
|
20230725,134500,337616675,4545,4545,4545,4545,0
|
|
20230725,134400,337616675,4545,4545,4545,4545,0
|
|
20230725,134300,337616675,4545,4545,4545,4545,15
|
|
20230725,134200,337548500,4545,4545,4545,4545,0
|
|
20230725,134100,337548500,4545,4545,4545,4545,0
|
|
20230725,134000,337548500,4545,4545,4545,4545,0
|
|
20230725,133900,337548500,4545,4545,4545,4545,20
|
|
20230725,133800,337457600,4545,4545,4545,4545,510
|
|
20230725,133700,335139650,4550,4550,4550,4550,0
|
|
20230725,133600,335139650,4550,4550,4550,4550,0
|
|
20230725,133500,335139650,4550,4550,4550,4550,0
|
|
20230725,133400,335139650,4550,4545,4550,4545,503
|
|
20230725,133300,332853500,4550,4550,4550,4550,0
|
|
20230725,133200,332853500,4550,4550,4550,4550,0
|
|
20230725,133100,332853500,4550,4545,4550,4545,67
|
|
20230725,133000,332548910,4550,4550,4550,4550,4
|
|
20230725,132900,332530710,4550,4550,4550,4550,6
|
|
20230725,132800,332503410,4545,4545,4545,4545,0
|
|
20230725,132700,332503410,4545,4545,4545,4545,1
|
|
20230725,132600,332498865,4545,4545,4545,4545,150
|
|
20230725,132500,331817115,4550,4550,4550,4550,0
|
|
20230725,132400,331817115,4550,4550,4550,4550,10
|
|
20230725,132300,331771615,4550,4550,4550,4550,4
|
|
20230725,132200,331753415,4550,4550,4550,4550,122
|
|
20230725,132100,331198315,4555,4555,4555,4555,0
|
|
20230725,132000,331198315,4555,4555,4555,4555,46
|
|
20230725,131900,330988785,4555,4555,4555,4555,0
|
|
20230725,131800,330988785,4555,4555,4555,4555,0
|
|
20230725,131700,330988785,4555,4555,4555,4555,0
|
|
20230725,131600,330988785,4555,4555,4555,4555,0
|
|
20230725,131500,330988785,4555,4555,4555,4555,0
|
|
20230725,131400,330988785,4555,4555,4555,4555,2
|
|
20230725,131300,330979675,4555,4555,4555,4555,0
|
|
20230725,131200,330979675,4555,4555,4555,4555,0
|
|
20230725,131100,330979675,4555,4555,4555,4555,2
|
|
20230725,131000,330970565,4555,4555,4555,4555,12
|
|
20230725,130900,330915905,4555,4550,4555,4550,5
|
|
20230725,130800,330893145,4555,4555,4555,4555,0
|
|
20230725,130700,330893145,4555,4555,4555,4555,0
|
|
20230725,130600,330893145,4555,4555,4555,4555,0
|
|
20230725,130500,330893145,4555,4555,4555,4550,63
|
|
20230725,130400,330606255,4555,4555,4555,4555,0
|
|
20230725,130300,330606255,4555,4555,4555,4555,2065
|
|
20230725,130200,321200180,4555,4555,4555,4555,50
|
|
20230725,130100,320972430,4555,4555,4555,4555,88
|
|
20230725,130000,320571590,4555,4555,4555,4555,0
|
|
20230725,125900,320571590,4555,4555,4555,4555,2
|
|
20230725,125800,320562480,4555,4555,4555,4555,1
|
|
20230725,125700,320557925,4560,4560,4560,4560,10
|
|
20230725,125600,320512325,4560,4565,4565,4560,9
|
|
20230725,125500,320471275,4560,4565,4565,4560,5
|
|
20230725,125400,320448465,4560,4550,4565,4550,903
|
|
20230725,125300,316339750,4550,4565,4565,4550,82
|
|
20230725,125200,315966470,4560,4560,4560,4560,7
|
|
20230725,125100,315934550,4565,4560,4565,4560,5
|
|
20230725,125000,315911745,4560,4565,4565,4560,4
|
|
20230725,124900,315893490,4565,4560,4565,4555,27
|
|
20230725,124800,315770475,4560,4560,4560,4560,5
|
|
20230725,124700,315747675,4560,4565,4565,4560,12
|
|
20230725,124600,315692905,4565,4565,4565,4565,10
|
|
20230725,124500,315647255,4565,4565,4565,4565,0
|
|
20230725,124400,315647255,4565,4565,4565,4565,1
|
|
20230725,124300,315642690,4550,4550,4550,4550,0
|
|
20230725,124200,315642690,4550,4565,4565,4550,12
|
|
20230725,124100,315588030,4565,4565,4565,4565,0
|
|
20230725,124000,315588030,4565,4565,4565,4565,1
|
|
20230725,123900,315583465,4565,4565,4565,4565,0
|
|
20230725,123800,315583465,4565,4565,4565,4565,50
|
|
20230725,123700,315355215,4565,4565,4565,4565,0
|
|
20230725,123600,315355215,4565,4565,4565,4565,0
|
|
20230725,123500,315355215,4565,4565,4565,4550,1235
|
|
20230725,123400,309732815,4565,4565,4565,4565,1051
|
|
20230725,123300,304935000,4570,4570,4570,4570,0
|
|
20230725,123200,304935000,4570,4570,4570,4570,6
|
|
20230725,123100,304907580,4565,4570,4570,4565,177
|
|
20230725,123000,304099550,4570,4570,4570,4570,10
|
|
20230725,122900,304053850,4570,4570,4570,4570,2
|
|
20230725,122800,304044710,4570,4570,4570,4570,0
|
|
20230725,122700,304044710,4570,4570,4570,4570,65
|
|
20230725,122600,303747660,4570,4570,4570,4570,430
|
|
20230725,122500,301782560,4575,4575,4575,4575,0
|
|
20230725,122400,301782560,4575,4575,4575,4575,60
|
|
20230725,122300,301508060,4575,4575,4575,4575,0
|
|
20230725,122200,301508060,4575,4575,4575,4575,1
|
|
20230725,122100,301503485,4575,4575,4575,4575,5
|
|
20230725,122000,301480610,4575,4575,4575,4575,2
|
|
20230725,121900,301471460,4575,4575,4575,4575,0
|
|
20230725,121800,301471460,4575,4575,4575,4575,102
|
|
20230725,121700,301004810,4580,4570,4580,4570,560
|
|
20230725,121600,298445400,4575,4575,4575,4575,519
|
|
20230725,121500,296070975,4575,4575,4575,4575,481
|
|
20230725,121400,293870400,4575,4575,4575,4575,426
|
|
20230725,121300,291921450,4575,4575,4575,4575,0
|
|
20230725,121200,291921450,4575,4575,4575,4575,0
|
|
20230725,121100,291921450,4575,4575,4575,4575,0
|
|
20230725,121000,291921450,4575,4575,4575,4575,10
|
|
20230725,120900,291875700,4585,4585,4585,4585,2
|
|
20230725,120800,291866530,4575,4575,4585,4575,2118
|
|
20230725,120700,282176660,4580,4585,4590,4580,7162
|
|
20230725,120600,249352835,4585,4595,4595,4585,32
|
|
20230725,120500,249205955,4600,4600,4600,4600,0
|
|
20230725,120400,249205955,4600,4600,4600,4600,0
|
|
20230725,120300,249205955,4600,4600,4600,4600,0
|
|
20230725,120200,249205955,4600,4600,4600,4600,2
|
|
20230725,120100,249196755,4600,4600,4600,4600,0
|
|
20230725,120000,249196755,4600,4600,4605,4600,38
|
|
20230725,115900,249021950,4605,4605,4605,4605,0
|
|
20230725,115800,249021950,4605,4600,4605,4600,50
|
|
20230725,115700,248791930,4600,4605,4605,4600,3
|
|
20230725,115600,248778125,4605,4600,4605,4590,504
|
|
20230725,115500,246464700,4605,4605,4605,4605,1
|
|
20230725,115400,246460095,4605,4600,4605,4600,2
|
|
20230725,115300,246450890,4600,4600,4600,4600,10
|
|
20230725,115200,246404890,4605,4605,4605,4605,1
|
|
20230725,115100,246400285,4605,4605,4605,4605,0
|
|
20230725,115000,246400285,4605,4600,4605,4600,2
|
|
20230725,114900,246391080,4605,4600,4605,4590,150
|
|
20230725,114800,245702515,4605,4600,4605,4600,5
|
|
20230725,114700,245679495,4585,4610,4610,4585,3709
|
|
20230725,114600,228660125,4610,4615,4615,4610,2
|
|
20230725,114500,228650900,4610,4615,4615,4610,6
|
|
20230725,114400,228623225,4615,4605,4615,4595,35
|
|
20230725,114300,228462345,4595,4610,4615,4595,130
|
|
20230725,114200,227864735,4615,4615,4615,4615,2
|
|
20230725,114100,227855505,4615,4615,4615,4595,4
|
|
20230725,114000,227837065,4595,4610,4610,4595,166
|
|
20230725,113900,227074200,4615,4615,4615,4615,0
|
|
20230725,113800,227074200,4615,4615,4615,4615,4
|
|
20230725,113700,227055740,4615,4615,4615,4615,1
|
|
20230725,113600,227051125,4600,4600,4600,4600,0
|
|
20230725,113500,227051125,4600,4615,4615,4600,50
|
|
20230725,113400,226821095,4620,4620,4620,4620,0
|
|
20230725,113300,226821095,4620,4620,4620,4620,205
|
|
20230725,113200,225873995,4620,4620,4620,4620,0
|
|
20230725,113100,225873995,4620,4620,4620,4620,1
|
|
20230725,113000,225869375,4620,4615,4620,4615,87
|
|
20230725,112900,225467860,4620,4615,4620,4615,920
|
|
20230725,112800,221222035,4615,4615,4615,4615,0
|
|
20230725,112700,221222035,4615,4615,4615,4615,0
|
|
20230725,112600,221222035,4615,4615,4615,4615,5
|
|
20230725,112500,221198960,4595,4615,4615,4595,259
|
|
20230725,112400,220008800,4615,4615,4615,4615,0
|
|
20230725,112300,220008800,4615,4615,4615,4615,4
|
|
20230725,112200,219990340,4595,4610,4615,4595,832
|
|
20230725,112100,216162835,4615,4615,4615,4615,2
|
|
20230725,112000,216153605,4620,4620,4620,4620,3
|
|
20230725,111900,216139745,4620,4615,4620,4615,703
|
|
20230725,111800,212895385,4615,4615,4615,4615,0
|
|
20230725,111700,212895385,4615,4615,4615,4615,0
|
|
20230725,111600,212895385,4615,4615,4615,4615,1
|
|
20230725,111500,212890770,4615,4615,4615,4605,461
|
|
20230725,111400,210763820,4615,4615,4615,4615,0
|
|
20230725,111300,210763820,4615,4615,4615,4615,0
|
|
20230725,111200,210763820,4615,4615,4615,4615,0
|
|
20230725,111100,210763820,4615,4615,4615,4615,0
|
|
20230725,111000,210763820,4615,4615,4615,4615,6
|
|
20230725,110900,210736130,4615,4615,4615,4615,1
|
|
20230725,110800,210731515,4620,4620,4620,4620,0
|
|
20230725,110700,210731515,4620,4620,4620,4620,5
|
|
20230725,110600,210708415,4620,4605,4620,4605,2198
|
|
20230725,110500,200586550,4605,4600,4605,4600,1088
|
|
20230725,110400,195581745,4600,4600,4600,4600,3
|
|
20230725,110300,195567945,4595,4595,4595,4595,0
|
|
20230725,110200,195567945,4595,4595,4595,4595,567
|
|
20230725,110100,192962580,4600,4600,4600,4600,19
|
|
20230725,110000,192875180,4600,4600,4600,4600,0
|
|
20230725,105900,192875180,4600,4600,4600,4600,0
|
|
20230725,105800,192875180,4600,4600,4600,4600,639
|
|
20230725,105700,189935780,4605,4605,4605,4605,0
|
|
20230725,105600,189935780,4605,4600,4605,4600,166
|
|
20230725,105500,189172170,4605,4605,4605,4605,0
|
|
20230725,105400,189172170,4605,4605,4605,4605,0
|
|
20230725,105300,189172170,4605,4605,4605,4605,0
|
|
20230725,105200,189172170,4605,4605,4605,4605,0
|
|
20230725,105100,189172170,4605,4605,4605,4605,0
|
|
20230725,105000,189172170,4605,4605,4605,4605,2
|
|
20230725,104900,189162960,4600,4600,4600,4600,0
|
|
20230725,104800,189162960,4600,4600,4600,4600,0
|
|
20230725,104700,189162960,4600,4600,4600,4600,9
|
|
20230725,104600,189121560,4595,4600,4600,4595,2
|
|
20230725,104500,189112365,4605,4605,4605,4605,1
|
|
20230725,104400,189107760,4605,4605,4605,4595,102
|
|
20230725,104300,188639050,4600,4605,4605,4600,73
|
|
20230725,104200,188303240,4600,4600,4600,4600,592
|
|
20230725,104100,185580040,4595,4595,4595,4595,202
|
|
20230725,104000,184651850,4600,4600,4600,4600,0
|
|
20230725,103900,184651850,4600,4590,4600,4590,282
|
|
20230725,103800,183357460,4590,4595,4600,4590,260
|
|
20230725,103700,182164025,4595,4590,4595,4590,3473
|
|
20230725,103600,166222930,4595,4595,4595,4595,396
|
|
20230725,103500,164403310,4600,4600,4600,4600,349
|
|
20230725,103400,162797910,4600,4600,4600,4600,1
|
|
20230725,103300,162793310,4600,4600,4600,4600,155
|
|
20230725,103200,162080310,4600,4600,4600,4600,8
|
|
20230725,103100,162043510,4600,4600,4600,4600,2
|
|
20230725,103000,162034310,4600,4600,4600,4600,0
|
|
20230725,102900,162034310,4600,4600,4600,4600,5
|
|
20230725,102800,162011310,4600,4600,4600,4600,0
|
|
20230725,102700,162011310,4600,4600,4600,4600,1465
|
|
20230725,102600,155272310,4605,4615,4615,4605,164
|
|
20230725,102500,154516365,4615,4615,4615,4615,1
|
|
20230725,102400,154511750,4615,4615,4615,4615,205
|
|
20230725,102300,153565675,4620,4620,4620,4620,426
|
|
20230725,102200,151597555,4620,4620,4620,4620,0
|
|
20230725,102100,151597555,4620,4620,4620,4620,377
|
|
20230725,102000,149855815,4625,4635,4635,4625,567
|
|
20230725,101900,147233220,4640,4645,4645,4640,14
|
|
20230725,101800,147168255,4650,4650,4650,4650,8
|
|
20230725,101700,147131055,4655,4655,4660,4655,6
|
|
20230725,101600,147103115,4655,4655,4655,4655,4
|
|
20230725,101500,147084495,4655,4655,4655,4655,0
|
|
20230725,101400,147084495,4655,4655,4655,4655,522
|
|
20230725,101300,144654585,4655,4655,4655,4655,0
|
|
20230725,101200,144654585,4655,4655,4655,4655,0
|
|
20230725,101100,144654585,4655,4655,4655,4655,0
|
|
20230725,101000,144654585,4655,4655,4655,4655,0
|
|
20230725,100900,144654585,4655,4655,4655,4655,0
|
|
20230725,100800,144654585,4655,4675,4705,4655,587
|
|
20230725,100700,141897170,4705,4645,4720,4645,2025
|
|
20230725,100600,132390715,4645,4645,4645,4645,28
|
|
20230725,100500,132260655,4645,4645,4645,4645,1
|
|
20230725,100400,132256010,4650,4650,4650,4650,11
|
|
20230725,100300,132204860,4640,4635,4640,4635,818
|
|
20230725,100200,128413225,4610,4610,4610,4610,3000
|
|
20230725,100100,114583225,4615,4600,4615,4590,5931
|
|
20230725,100000,87283790,4605,4605,4605,4600,2096
|
|
20230725,095900,77639305,4610,4610,4610,4610,110
|
|
20230725,095800,77132205,4610,4610,4610,4610,97
|
|
20230725,095700,76685035,4615,4615,4615,4615,0
|
|
20230725,095600,76685035,4615,4615,4615,4615,4
|
|
20230725,095500,76666575,4615,4615,4615,4615,0
|
|
20230725,095400,76666575,4615,4615,4615,4615,50
|
|
20230725,095300,76435825,4615,4610,4615,4610,523
|
|
20230725,095200,74024765,4615,4615,4615,4615,0
|
|
20230725,095100,74024765,4615,4615,4615,4615,110
|
|
20230725,095000,73517115,4620,4620,4620,4620,1
|
|
20230725,094900,73512495,4615,4620,4620,4615,732
|
|
20230725,094800,70130680,4625,4625,4625,4625,164
|
|
20230725,094700,69372180,4635,4635,4635,4635,0
|
|
20230725,094600,69372180,4635,4635,4635,4635,0
|
|
20230725,094500,69372180,4635,4635,4635,4635,0
|
|
20230725,094400,69372180,4635,4635,4635,4635,5
|
|
20230725,094300,69349005,4625,4625,4625,4625,0
|
|
20230725,094200,69349005,4625,4625,4625,4625,0
|
|
20230725,094100,69349005,4625,4625,4625,4625,76
|
|
20230725,094000,68997505,4625,4635,4635,4625,777
|
|
20230725,093900,65400870,4635,4635,4635,4635,412
|
|
20230725,093800,63491250,4635,4635,4635,4635,38
|
|
20230725,093700,63315120,4635,4650,4650,4635,702
|
|
20230725,093600,60058075,4640,4645,4645,4640,1434
|
|
20230725,093500,53397775,4655,4655,4655,4655,10
|
|
20230725,093400,53351225,4655,4655,4655,4655,0
|
|
20230725,093300,53351225,4655,4655,4655,4655,20
|
|
20230725,093200,53258125,4655,4645,4655,4645,79
|
|
20230725,093100,52891160,4655,4650,4655,4645,564
|
|
20230725,093000,50270110,4660,4660,4660,4660,9
|
|
20230725,092900,50228170,4660,4660,4660,4660,61
|
|
20230725,092800,49943910,4645,4645,4645,4645,100
|
|
20230725,092700,49479410,4645,4645,4645,4645,0
|
|
20230725,092600,49479410,4645,4645,4645,4645,0
|
|
20230725,092500,49479410,4645,4630,4645,4630,1065
|
|
20230725,092400,44542210,4630,4625,4630,4625,47
|
|
20230725,092300,44324785,4645,4660,4660,4645,535
|
|
20230725,092200,41834335,4660,4660,4660,4660,5
|
|
20230725,092100,41811035,4655,4660,4660,4655,11
|
|
20230725,092000,41759825,4645,4645,4645,4645,0
|
|
20230725,091900,41759825,4645,4645,4645,4645,50
|
|
20230725,091800,41527575,4650,4655,4655,4650,1043
|
|
20230725,091700,36674385,4650,4620,4650,4620,799
|
|
20230725,091600,32959215,4620,4645,4645,4620,510
|
|
20230725,091500,30591015,4615,4615,4615,4615,1
|
|
20230725,091400,30586400,4615,4615,4615,4615,147
|
|
20230725,091300,29907995,4615,4615,4615,4615,20
|
|
20230725,091200,29815695,4605,4605,4605,4605,0
|
|
20230725,091100,29815695,4605,4605,4605,4605,0
|
|
20230725,091000,29815695,4605,4605,4605,4605,20
|
|
20230725,090900,29723595,4605,4615,4615,4605,789
|
|
20230725,090800,26087185,4615,4630,4630,4615,1066
|
|
20230725,090700,21161590,4630,4620,4630,4620,266
|
|
20230725,090600,19931670,4620,4615,4620,4615,19
|
|
20230725,090500,19843975,4615,4620,4620,4615,471
|
|
20230725,090400,17668110,4615,4615,4615,4615,0
|
|
20230725,090300,17668110,4615,4630,4630,4615,487
|
|
20230725,090200,15419580,4630,4630,4630,4630,341
|
|
20230725,090100,13840750,4630,4645,4645,4630,169
|
|
20230725,090000,13057275,4655,4655,4655,4655,2805
|