661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195800,487094470,2685,2685,2685,2685,5014
|
|
20230725,195700,487094470,2685,2685,2685,2685,0
|
|
20230725,195600,487094470,2685,2685,2685,2685,0
|
|
20230725,195500,487094470,2685,2685,2685,2685,0
|
|
20230725,195400,487094470,2685,2685,2685,2685,0
|
|
20230725,195300,487094470,2685,2685,2685,2685,0
|
|
20230725,195200,487094470,2685,2685,2685,2685,0
|
|
20230725,195100,487094470,2685,2685,2685,2685,0
|
|
20230725,195000,487094470,2685,2685,2685,2685,0
|
|
20230725,194900,487094470,2685,2685,2685,2685,0
|
|
20230725,194800,487094470,2685,2685,2685,2685,0
|
|
20230725,194700,487094470,2685,2685,2685,2685,0
|
|
20230725,194600,487094470,2685,2685,2685,2685,0
|
|
20230725,194500,487094470,2685,2685,2685,2685,0
|
|
20230725,194400,487094470,2685,2685,2685,2685,0
|
|
20230725,194300,487094470,2685,2685,2685,2685,0
|
|
20230725,194200,487094470,2685,2685,2685,2685,0
|
|
20230725,194100,487094470,2685,2685,2685,2685,0
|
|
20230725,194000,487094470,2685,2685,2685,2685,0
|
|
20230725,193900,487094470,2685,2685,2685,2685,0
|
|
20230725,193800,487094470,2685,2685,2685,2685,0
|
|
20230725,193700,487094470,2685,2685,2685,2685,0
|
|
20230725,193600,487094470,2685,2685,2685,2685,0
|
|
20230725,193500,487094470,2685,2685,2685,2685,0
|
|
20230725,193400,487094470,2685,2685,2685,2685,0
|
|
20230725,193300,487094470,2685,2685,2685,2685,0
|
|
20230725,193200,487094470,2685,2685,2685,2685,0
|
|
20230725,193100,487094470,2685,2685,2685,2685,0
|
|
20230725,193000,487094470,2685,2685,2685,2685,0
|
|
20230725,192900,487094470,2685,2685,2685,2685,0
|
|
20230725,192800,487094470,2685,2685,2685,2685,5014
|
|
20230725,192700,487094470,2685,2685,2685,2685,0
|
|
20230725,192600,487094470,2685,2685,2685,2685,0
|
|
20230725,192500,487094470,2685,2685,2685,2685,0
|
|
20230725,192400,487094470,2685,2685,2685,2685,0
|
|
20230725,192300,487094470,2685,2685,2685,2685,0
|
|
20230725,192200,487094470,2685,2685,2685,2685,0
|
|
20230725,192100,487094470,2685,2685,2685,2685,0
|
|
20230725,192000,487094470,2685,2685,2685,2685,0
|
|
20230725,191900,487094470,2685,2685,2685,2685,0
|
|
20230725,191800,487094470,2685,2685,2685,2685,0
|
|
20230725,191700,487094470,2685,2685,2685,2685,0
|
|
20230725,191600,487094470,2685,2685,2685,2685,0
|
|
20230725,191500,487094470,2685,2685,2685,2685,0
|
|
20230725,191400,487094470,2685,2685,2685,2685,0
|
|
20230725,191300,487094470,2685,2685,2685,2685,0
|
|
20230725,191200,487094470,2685,2685,2685,2685,0
|
|
20230725,191100,487094470,2685,2685,2685,2685,0
|
|
20230725,191000,487094470,2685,2685,2685,2685,0
|
|
20230725,190900,487094470,2685,2685,2685,2685,0
|
|
20230725,190800,487094470,2685,2685,2685,2685,0
|
|
20230725,190700,487094470,2685,2685,2685,2685,0
|
|
20230725,190600,487094470,2685,2685,2685,2685,0
|
|
20230725,190500,487094470,2685,2685,2685,2685,0
|
|
20230725,190400,487094470,2685,2685,2685,2685,0
|
|
20230725,190300,487094470,2685,2685,2685,2685,0
|
|
20230725,190200,487094470,2685,2685,2685,2685,0
|
|
20230725,190100,487094470,2685,2685,2685,2685,0
|
|
20230725,190000,487094470,2685,2685,2685,2685,0
|
|
20230725,185900,487094470,2685,2685,2685,2685,0
|
|
20230725,185800,487094470,2685,2685,2685,2685,5014
|
|
20230725,185700,487094470,2685,2685,2685,2685,0
|
|
20230725,185600,487094470,2685,2685,2685,2685,0
|
|
20230725,185500,487094470,2685,2685,2685,2685,0
|
|
20230725,185400,487094470,2685,2685,2685,2685,0
|
|
20230725,185300,487094470,2685,2685,2685,2685,0
|
|
20230725,185200,487094470,2685,2685,2685,2685,0
|
|
20230725,185100,487094470,2685,2685,2685,2685,0
|
|
20230725,185000,487094470,2685,2685,2685,2685,0
|
|
20230725,184900,487094470,2685,2685,2685,2685,0
|
|
20230725,184800,487094470,2685,2685,2685,2685,0
|
|
20230725,184700,487094470,2685,2685,2685,2685,0
|
|
20230725,184600,487094470,2685,2685,2685,2685,0
|
|
20230725,184500,487094470,2685,2685,2685,2685,0
|
|
20230725,184400,487094470,2685,2685,2685,2685,0
|
|
20230725,184300,487094470,2685,2685,2685,2685,0
|
|
20230725,184200,487094470,2685,2685,2685,2685,0
|
|
20230725,184100,487094470,2685,2685,2685,2685,0
|
|
20230725,184000,487094470,2685,2685,2685,2685,0
|
|
20230725,183900,487094470,2685,2685,2685,2685,0
|
|
20230725,183800,487094470,2685,2685,2685,2685,0
|
|
20230725,183700,487094470,2685,2685,2685,2685,0
|
|
20230725,183600,487094470,2685,2685,2685,2685,0
|
|
20230725,183500,487094470,2685,2685,2685,2685,0
|
|
20230725,183400,487094470,2685,2685,2685,2685,0
|
|
20230725,183300,487094470,2685,2685,2685,2685,0
|
|
20230725,183200,487094470,2685,2685,2685,2685,0
|
|
20230725,183100,487094470,2685,2685,2685,2685,0
|
|
20230725,183000,487094470,2685,2685,2685,2685,0
|
|
20230725,182900,487094470,2685,2685,2685,2685,0
|
|
20230725,182800,487094470,2685,2685,2685,2685,5014
|
|
20230725,182700,487094470,2685,2685,2685,2685,0
|
|
20230725,182600,487094470,2685,2685,2685,2685,0
|
|
20230725,182500,487094470,2685,2685,2685,2685,0
|
|
20230725,182400,487094470,2685,2685,2685,2685,0
|
|
20230725,182300,487094470,2685,2685,2685,2685,0
|
|
20230725,182200,487094470,2685,2685,2685,2685,0
|
|
20230725,182100,487094470,2685,2685,2685,2685,0
|
|
20230725,182000,487094470,2685,2685,2685,2685,0
|
|
20230725,181900,487094470,2685,2685,2685,2685,0
|
|
20230725,181800,487094470,2685,2685,2685,2685,0
|
|
20230725,181700,487094470,2685,2685,2685,2685,0
|
|
20230725,181600,487094470,2685,2685,2685,2685,0
|
|
20230725,181500,487094470,2685,2685,2685,2685,0
|
|
20230725,181400,487094470,2685,2685,2685,2685,0
|
|
20230725,181300,487094470,2685,2685,2685,2685,0
|
|
20230725,181200,487094470,2685,2685,2685,2685,0
|
|
20230725,181100,487094470,2685,2685,2685,2685,0
|
|
20230725,181000,487094470,2685,2685,2685,2685,0
|
|
20230725,180900,487094470,2685,2685,2685,2685,0
|
|
20230725,180800,487094470,2685,2685,2685,2685,0
|
|
20230725,180700,487094470,2685,2685,2685,2685,0
|
|
20230725,180600,487094470,2685,2685,2685,2685,0
|
|
20230725,180500,487094470,2685,2685,2685,2685,0
|
|
20230725,180400,487094470,2685,2685,2685,2685,0
|
|
20230725,180300,487094470,2685,2685,2685,2685,0
|
|
20230725,180200,487094470,2685,2685,2685,2685,0
|
|
20230725,180100,487094470,2685,2685,2685,2685,0
|
|
20230725,180000,487094470,2685,2685,2685,2685,0
|
|
20230725,175900,487094470,2685,2685,2685,2685,0
|
|
20230725,175800,487094470,2685,2685,2685,2685,5014
|
|
20230725,175700,487094470,2685,2685,2685,2685,0
|
|
20230725,175600,487094470,2685,2685,2685,2685,0
|
|
20230725,175500,487094470,2685,2685,2685,2685,0
|
|
20230725,175400,487094470,2685,2685,2685,2685,0
|
|
20230725,175300,487094470,2685,2685,2685,2685,0
|
|
20230725,175200,487094470,2685,2685,2685,2685,0
|
|
20230725,175100,487094470,2685,2685,2685,2685,0
|
|
20230725,175000,487094470,2685,2685,2685,2685,0
|
|
20230725,174900,487094470,2685,2685,2685,2685,0
|
|
20230725,174800,487094470,2685,2685,2685,2685,0
|
|
20230725,174700,487094470,2685,2685,2685,2685,0
|
|
20230725,174600,487094470,2685,2685,2685,2685,0
|
|
20230725,174500,487094470,2685,2685,2685,2685,0
|
|
20230725,174400,487094470,2685,2685,2685,2685,0
|
|
20230725,174300,487094470,2685,2685,2685,2685,0
|
|
20230725,174200,487094470,2685,2685,2685,2685,0
|
|
20230725,174100,487094470,2685,2685,2685,2685,0
|
|
20230725,174000,487094470,2685,2685,2685,2685,0
|
|
20230725,173900,487094470,2685,2685,2685,2685,0
|
|
20230725,173800,487094470,2685,2685,2685,2685,0
|
|
20230725,173700,487094470,2685,2685,2685,2685,0
|
|
20230725,173600,487094470,2685,2685,2685,2685,0
|
|
20230725,173500,487094470,2685,2685,2685,2685,0
|
|
20230725,173400,487094470,2685,2685,2685,2685,0
|
|
20230725,173300,487094470,2685,2685,2685,2685,0
|
|
20230725,173200,487094470,2685,2685,2685,2685,0
|
|
20230725,173100,487094470,2685,2685,2685,2685,0
|
|
20230725,173000,487094470,2685,2685,2685,2685,0
|
|
20230725,172900,487094470,2685,2685,2685,2685,0
|
|
20230725,172800,487094470,2685,2685,2685,2685,5014
|
|
20230725,172700,487094470,2685,2685,2685,2685,0
|
|
20230725,172600,487094470,2685,2685,2685,2685,0
|
|
20230725,172500,487094470,2685,2685,2685,2685,0
|
|
20230725,172400,487094470,2685,2685,2685,2685,0
|
|
20230725,172300,487094470,2685,2685,2685,2685,0
|
|
20230725,172200,487094470,2685,2685,2685,2685,0
|
|
20230725,172100,487094470,2685,2685,2685,2685,0
|
|
20230725,172000,487094470,2685,2685,2685,2685,0
|
|
20230725,171900,487094470,2685,2685,2685,2685,0
|
|
20230725,171800,487094470,2685,2685,2685,2685,0
|
|
20230725,171700,487094470,2685,2685,2685,2685,0
|
|
20230725,171600,487094470,2685,2685,2685,2685,0
|
|
20230725,171500,487094470,2685,2685,2685,2685,0
|
|
20230725,171400,487094470,2685,2685,2685,2685,0
|
|
20230725,171300,487094470,2685,2685,2685,2685,0
|
|
20230725,171200,487094470,2685,2685,2685,2685,0
|
|
20230725,171100,487094470,2685,2685,2685,2685,0
|
|
20230725,171000,487094470,2685,2685,2685,2685,0
|
|
20230725,170900,487094470,2685,2685,2685,2685,0
|
|
20230725,170800,487094470,2685,2685,2685,2685,0
|
|
20230725,170700,487094470,2685,2685,2685,2685,0
|
|
20230725,170600,487094470,2685,2685,2685,2685,0
|
|
20230725,170500,487094470,2685,2685,2685,2685,0
|
|
20230725,170400,487094470,2685,2685,2685,2685,0
|
|
20230725,170300,487094470,2685,2685,2685,2685,0
|
|
20230725,170200,487094470,2685,2685,2685,2685,0
|
|
20230725,170100,487094470,2685,2685,2685,2685,0
|
|
20230725,170000,487094470,2685,2685,2685,2685,0
|
|
20230725,165900,487094470,2685,2685,2685,2685,0
|
|
20230725,165800,487094470,2685,2685,2685,2685,5014
|
|
20230725,165700,487094470,2685,2685,2685,2685,0
|
|
20230725,165600,487094470,2685,2685,2685,2685,0
|
|
20230725,165500,487094470,2685,2685,2685,2685,0
|
|
20230725,165400,487094470,2685,2685,2685,2685,0
|
|
20230725,165300,487094470,2685,2685,2685,2685,0
|
|
20230725,165200,487094470,2685,2685,2685,2685,0
|
|
20230725,165100,487094470,2685,2685,2685,2685,0
|
|
20230725,165000,487094470,2685,2685,2685,2685,0
|
|
20230725,164900,487094470,2685,2685,2685,2685,0
|
|
20230725,164800,487094470,2685,2685,2685,2685,0
|
|
20230725,164700,487094470,2685,2685,2685,2685,0
|
|
20230725,164600,487094470,2685,2685,2685,2685,0
|
|
20230725,164500,487094470,2685,2685,2685,2685,0
|
|
20230725,164400,487094470,2685,2685,2685,2685,0
|
|
20230725,164300,487094470,2685,2685,2685,2685,0
|
|
20230725,164200,487094470,2685,2685,2685,2685,0
|
|
20230725,164100,487094470,2685,2685,2685,2685,0
|
|
20230725,164000,487094470,2685,2685,2685,2685,0
|
|
20230725,163900,487094470,2685,2685,2685,2685,0
|
|
20230725,163800,487094470,2685,2685,2685,2685,0
|
|
20230725,163700,487094470,2685,2685,2685,2685,0
|
|
20230725,163600,487094470,2685,2685,2685,2685,0
|
|
20230725,163500,487094470,2685,2685,2685,2685,0
|
|
20230725,163400,487094470,2685,2685,2685,2685,0
|
|
20230725,163300,487094470,2685,2685,2685,2685,0
|
|
20230725,163200,487094470,2685,2685,2685,2685,0
|
|
20230725,163100,487094470,2685,2685,2685,2685,0
|
|
20230725,163000,487094470,2685,2685,2685,2685,0
|
|
20230725,162900,487094470,2685,2685,2685,2685,0
|
|
20230725,162800,487094470,2685,2685,2685,2685,5014
|
|
20230725,162700,487094470,2685,2685,2685,2685,0
|
|
20230725,162600,487094470,2685,2685,2685,2685,0
|
|
20230725,162500,487094470,2685,2685,2685,2685,0
|
|
20230725,162400,487094470,2685,2685,2685,2685,0
|
|
20230725,162300,487094470,2685,2685,2685,2685,0
|
|
20230725,162200,487094470,2685,2685,2685,2685,0
|
|
20230725,162100,487094470,2685,2685,2685,2685,0
|
|
20230725,162000,487094470,2685,2685,2685,2685,0
|
|
20230725,161900,487094470,2685,2685,2685,2685,0
|
|
20230725,161800,487094470,2685,2685,2685,2685,0
|
|
20230725,161700,487094470,2685,2685,2685,2685,0
|
|
20230725,161600,487094470,2685,2685,2685,2685,0
|
|
20230725,161500,487094470,2685,2685,2685,2685,0
|
|
20230725,161400,487094470,2685,2685,2685,2685,0
|
|
20230725,161300,487094470,2685,2685,2685,2685,0
|
|
20230725,161200,487094470,2685,2685,2685,2685,0
|
|
20230725,161100,487094470,2685,2685,2685,2685,0
|
|
20230725,161000,487094470,2685,2685,2685,2685,0
|
|
20230725,160900,487094470,2685,2685,2685,2685,0
|
|
20230725,160800,487094470,2685,2685,2685,2685,0
|
|
20230725,160700,487094470,2685,2685,2685,2685,0
|
|
20230725,160600,487094470,2685,2685,2685,2685,0
|
|
20230725,160500,487094470,2685,2685,2685,2685,0
|
|
20230725,160400,487094470,2685,2685,2685,2685,0
|
|
20230725,160300,487094470,2685,2685,2685,2685,0
|
|
20230725,160200,487094470,2685,2685,2685,2685,0
|
|
20230725,160100,487094470,2685,2685,2685,2685,0
|
|
20230725,160000,487094470,2685,2685,2685,2685,0
|
|
20230725,155900,487094470,2685,2685,2685,2685,0
|
|
20230725,155800,487094470,2685,2685,2685,2685,5014
|
|
20230725,155700,487094470,2685,2685,2685,2685,0
|
|
20230725,155600,487094470,2685,2685,2685,2685,0
|
|
20230725,155500,487094470,2685,2685,2685,2685,0
|
|
20230725,155400,487094470,2685,2685,2685,2685,0
|
|
20230725,155300,487094470,2685,2685,2685,2685,0
|
|
20230725,155200,487094470,2685,2685,2685,2685,0
|
|
20230725,155100,487094470,2685,2685,2685,2685,0
|
|
20230725,155000,487094470,2685,2685,2685,2685,0
|
|
20230725,154900,487094470,2685,2685,2685,2685,0
|
|
20230725,154800,487094470,2685,2685,2685,2685,0
|
|
20230725,154700,487094470,2685,2685,2685,2685,0
|
|
20230725,154600,487094470,2685,2685,2685,2685,0
|
|
20230725,154500,487094470,2685,2685,2685,2685,0
|
|
20230725,154400,487094470,2685,2685,2685,2685,0
|
|
20230725,154300,487094470,2685,2685,2685,2685,0
|
|
20230725,154200,487094470,2685,2685,2685,2685,0
|
|
20230725,154100,487094470,2685,2685,2685,2685,0
|
|
20230725,154000,487094470,2685,2685,2685,2685,0
|
|
20230725,153900,487094470,2685,2685,2685,2685,0
|
|
20230725,153800,487094470,2685,2685,2685,2685,0
|
|
20230725,153700,487094470,2685,2685,2685,2685,0
|
|
20230725,153600,487094470,2685,2685,2685,2685,0
|
|
20230725,153500,487094470,2685,2685,2685,2685,0
|
|
20230725,153400,487094470,2685,2685,2685,2685,0
|
|
20230725,153300,487094470,2685,2685,2685,2685,0
|
|
20230725,153200,487094470,2685,2685,2685,2685,0
|
|
20230725,153100,487094470,2685,2685,2685,2685,0
|
|
20230725,153000,487094470,2685,2685,2685,2685,5014
|
|
20230725,152900,473631880,2690,2690,2690,2690,0
|
|
20230725,152800,473631880,2690,2690,2690,2690,0
|
|
20230725,152700,473631880,2690,2690,2690,2690,0
|
|
20230725,152600,473631880,2690,2690,2690,2690,0
|
|
20230725,152500,473631880,2690,2690,2690,2690,0
|
|
20230725,152400,473631880,2690,2690,2690,2690,0
|
|
20230725,152300,473631880,2690,2690,2690,2690,0
|
|
20230725,152200,473631880,2690,2690,2690,2690,0
|
|
20230725,152100,473631880,2690,2690,2690,2690,0
|
|
20230725,152000,473631880,2690,2690,2690,2690,0
|
|
20230725,151900,473631880,2690,2690,2690,2685,1544
|
|
20230725,151800,469483745,2690,2695,2695,2690,205
|
|
20230725,151700,468932270,2695,2695,2695,2695,8
|
|
20230725,151600,468910710,2695,2695,2695,2695,7
|
|
20230725,151500,468891845,2690,2690,2690,2690,604
|
|
20230725,151400,467267085,2690,2690,2690,2690,5
|
|
20230725,151300,467253635,2685,2685,2685,2685,140
|
|
20230725,151200,466877735,2680,2680,2685,2680,5386
|
|
20230725,151100,452443235,2680,2680,2680,2675,1040
|
|
20230725,151000,449661160,2680,2680,2680,2680,59
|
|
20230725,150900,449503040,2680,2680,2680,2675,12
|
|
20230725,150800,449470920,2680,2680,2680,2675,8
|
|
20230725,150700,449449490,2675,2680,2680,2675,12
|
|
20230725,150600,449417385,2680,2680,2680,2680,1
|
|
20230725,150500,449414705,2680,2685,2685,2680,3275
|
|
20230725,150400,440637205,2685,2685,2685,2680,95
|
|
20230725,150300,440382580,2685,2685,2685,2685,3
|
|
20230725,150200,440374525,2685,2690,2690,2685,355
|
|
20230725,150100,439419690,2690,2690,2690,2690,28
|
|
20230725,150000,439344370,2690,2690,2690,2690,15
|
|
20230725,145900,439304020,2690,2690,2690,2690,134
|
|
20230725,145800,438943560,2690,2690,2690,2690,230
|
|
20230725,145700,438324860,2690,2690,2690,2690,5
|
|
20230725,145600,438311410,2685,2685,2685,2685,2400
|
|
20230725,145500,431867410,2685,2685,2685,2685,0
|
|
20230725,145400,431867410,2685,2685,2685,2685,0
|
|
20230725,145300,431867410,2685,2690,2690,2685,763
|
|
20230725,145200,429818555,2690,2695,2695,2690,381
|
|
20230725,145100,428793655,2700,2690,2700,2690,127
|
|
20230725,145000,428451255,2690,2690,2690,2690,150
|
|
20230725,144900,428047755,2690,2690,2690,2690,0
|
|
20230725,144800,428047755,2690,2690,2690,2690,0
|
|
20230725,144700,428047755,2690,2690,2690,2690,0
|
|
20230725,144600,428047755,2690,2695,2695,2690,30
|
|
20230725,144500,427967025,2700,2700,2700,2700,3
|
|
20230725,144400,427958925,2695,2695,2695,2695,6
|
|
20230725,144300,427942755,2690,2690,2690,2690,60
|
|
20230725,144200,427781355,2690,2690,2690,2690,933
|
|
20230725,144100,425271585,2685,2685,2685,2685,0
|
|
20230725,144000,425271585,2685,2685,2685,2685,134
|
|
20230725,143900,424911795,2685,2685,2685,2685,14
|
|
20230725,143800,424874205,2680,2680,2680,2680,1
|
|
20230725,143700,424871525,2680,2680,2680,2680,301
|
|
20230725,143600,424064845,2680,2680,2680,2680,1
|
|
20230725,143500,424062165,2680,2680,2680,2680,1
|
|
20230725,143400,424059485,2680,2680,2680,2680,167
|
|
20230725,143300,423611925,2680,2675,2680,2675,339
|
|
20230725,143200,422703825,2675,2675,2675,2675,3954
|
|
20230725,143100,412126875,2675,2670,2675,2670,1494
|
|
20230725,143000,408130845,2670,2670,2675,2670,360
|
|
20230725,142900,407169595,2670,2670,2675,2670,102
|
|
20230725,142800,406897180,2670,2670,2675,2670,394
|
|
20230725,142700,405844960,2670,2675,2675,2670,447
|
|
20230725,142600,404651000,2675,2675,2675,2675,355
|
|
20230725,142500,403701375,2675,2675,2675,2675,431
|
|
20230725,142400,402548450,2675,2675,2675,2670,1111
|
|
20230725,142300,399577850,2675,2675,2675,2670,1453
|
|
20230725,142200,395693215,2675,2670,2675,2670,1189
|
|
20230725,142100,392518570,2670,2670,2670,2670,356
|
|
20230725,142000,391568050,2670,2670,2675,2670,620
|
|
20230725,141900,389910350,2670,2675,2675,2670,366
|
|
20230725,141800,388932630,2670,2670,2670,2670,519
|
|
20230725,141700,387546900,2670,2670,2675,2670,625
|
|
20230725,141600,385876650,2670,2675,2675,2670,864
|
|
20230725,141500,383565595,2680,2675,2680,2675,268
|
|
20230725,141400,382848685,2675,2670,2675,2670,302
|
|
20230725,141300,382042165,2670,2670,2670,2670,267
|
|
20230725,141200,381329275,2675,2670,2675,2670,843
|
|
20230725,141100,379075580,2670,2670,2670,2670,313
|
|
20230725,141000,378239870,2670,2675,2675,2670,61
|
|
20230725,140900,378076780,2675,2675,2680,2675,775
|
|
20230725,140800,376001770,2675,2685,2700,2675,17041
|
|
20230725,140700,330320050,2680,2680,2680,2680,1521
|
|
20230725,140600,326243770,2680,2680,2685,2680,1285
|
|
20230725,140500,322794880,2680,2680,2680,2680,267
|
|
20230725,140400,322079320,2680,2685,2685,2680,280
|
|
20230725,140300,321328905,2680,2685,2685,2680,287
|
|
20230725,140200,320559640,2685,2685,2685,2685,231
|
|
20230725,140100,319939405,2685,2685,2685,2685,0
|
|
20230725,140000,319939405,2685,2685,2685,2685,265
|
|
20230725,135900,319227880,2685,2685,2685,2685,908
|
|
20230725,135800,316789900,2685,2690,2690,2685,270
|
|
20230725,135700,316064930,2690,2690,2690,2690,147
|
|
20230725,135600,315669500,2690,2690,2690,2690,5
|
|
20230725,135500,315656050,2690,2690,2690,2690,0
|
|
20230725,135400,315656050,2690,2690,2690,2690,0
|
|
20230725,135300,315656050,2690,2690,2690,2690,0
|
|
20230725,135200,315656050,2690,2690,2690,2690,0
|
|
20230725,135100,315656050,2690,2700,2700,2690,731
|
|
20230725,135000,313687100,2710,2710,2710,2710,0
|
|
20230725,134900,313687100,2710,2710,2710,2710,3
|
|
20230725,134800,313678970,2705,2710,2710,2705,64
|
|
20230725,134700,313505800,2705,2705,2705,2705,0
|
|
20230725,134600,313505800,2705,2705,2705,2705,0
|
|
20230725,134500,313505800,2705,2705,2705,2705,0
|
|
20230725,134400,313505800,2705,2705,2705,2705,2
|
|
20230725,134300,313500390,2705,2705,2705,2705,5
|
|
20230725,134200,313486865,2705,2705,2705,2705,0
|
|
20230725,134100,313486865,2705,2710,2710,2705,101
|
|
20230725,134000,313213160,2710,2710,2710,2710,0
|
|
20230725,133900,313213160,2710,2725,2725,2710,196
|
|
20230725,133800,312681335,2720,2715,2720,2715,1636
|
|
20230725,133700,308232565,2715,2715,2715,2715,879
|
|
20230725,133600,305846080,2715,2715,2715,2715,3
|
|
20230725,133500,305837935,2710,2700,2710,2700,1162
|
|
20230725,133400,302691135,2695,2700,2700,2695,3539
|
|
20230725,133300,293140650,2700,2710,2710,2700,8244
|
|
20230725,133200,270881580,2705,2710,2710,2705,96
|
|
20230725,133100,270621850,2705,2705,2705,2705,604
|
|
20230725,133000,268988030,2710,2710,2710,2710,0
|
|
20230725,132900,268988030,2710,2705,2710,2705,567
|
|
20230725,132800,267454290,2705,2705,2705,2705,4
|
|
20230725,132700,267443470,2700,2700,2700,2700,1500
|
|
20230725,132600,263393470,2705,2705,2705,2705,0
|
|
20230725,132500,263393470,2705,2705,2705,2705,2
|
|
20230725,132400,263388060,2700,2705,2705,2700,1069
|
|
20230725,132300,260496725,2710,2710,2710,2710,0
|
|
20230725,132200,260496725,2710,2710,2710,2710,0
|
|
20230725,132100,260496725,2710,2710,2710,2710,30
|
|
20230725,132000,260415425,2710,2710,2710,2710,0
|
|
20230725,131900,260415425,2710,2710,2710,2710,0
|
|
20230725,131800,260415425,2710,2710,2710,2710,200
|
|
20230725,131700,259873425,2710,2710,2710,2710,118
|
|
20230725,131600,259553645,2705,2705,2705,2705,0
|
|
20230725,131500,259553645,2705,2705,2705,2705,0
|
|
20230725,131400,259553645,2705,2705,2705,2705,0
|
|
20230725,131300,259553645,2705,2705,2705,2705,50
|
|
20230725,131200,259418395,2705,2705,2705,2705,57
|
|
20230725,131100,259264210,2705,2705,2705,2705,3
|
|
20230725,131000,259256095,2705,2705,2705,2705,0
|
|
20230725,130900,259256095,2705,2705,2705,2705,0
|
|
20230725,130800,259256095,2705,2705,2705,2705,99
|
|
20230725,130700,258988300,2705,2705,2705,2705,562
|
|
20230725,130600,257468090,2710,2705,2710,2705,103
|
|
20230725,130500,257189460,2710,2710,2710,2710,0
|
|
20230725,130400,257189460,2710,2710,2710,2710,50
|
|
20230725,130300,257053960,2710,2715,2715,2710,638
|
|
20230725,130200,255322220,2715,2715,2715,2710,481
|
|
20230725,130100,254016660,2710,2710,2710,2710,51
|
|
20230725,130000,253878450,2710,2710,2710,2710,0
|
|
20230725,125900,253878450,2710,2710,2710,2710,0
|
|
20230725,125800,253878450,2710,2710,2710,2710,958
|
|
20230725,125700,251282270,2700,2700,2700,2700,0
|
|
20230725,125600,251282270,2700,2700,2700,2700,0
|
|
20230725,125500,251282270,2700,2700,2700,2700,0
|
|
20230725,125400,251282270,2700,2700,2700,2700,0
|
|
20230725,125300,251282270,2700,2700,2700,2700,0
|
|
20230725,125200,251282270,2700,2705,2705,2700,2001
|
|
20230725,125100,245878780,2705,2705,2705,2705,2272
|
|
20230725,125000,239733020,2705,2705,2705,2705,71
|
|
20230725,124900,239540965,2705,2705,2705,2705,0
|
|
20230725,124800,239540965,2705,2705,2705,2705,0
|
|
20230725,124700,239540965,2705,2705,2705,2705,0
|
|
20230725,124600,239540965,2705,2705,2705,2705,1
|
|
20230725,124500,239538260,2700,2700,2705,2700,141
|
|
20230725,124400,239157310,2705,2700,2705,2700,40
|
|
20230725,124300,239049160,2700,2700,2700,2700,10
|
|
20230725,124200,239022160,2705,2705,2705,2705,9
|
|
20230725,124100,238997815,2705,2705,2705,2705,0
|
|
20230725,124000,238997815,2705,2705,2705,2705,621
|
|
20230725,123900,237318010,2705,2705,2705,2705,20
|
|
20230725,123800,237263910,2705,2705,2705,2705,0
|
|
20230725,123700,237263910,2705,2705,2705,2705,98
|
|
20230725,123600,236998820,2705,2705,2705,2705,155
|
|
20230725,123500,236579545,2705,2705,2705,2705,0
|
|
20230725,123400,236579545,2705,2705,2705,2705,0
|
|
20230725,123300,236579545,2705,2705,2705,2705,134
|
|
20230725,123200,236217075,2700,2700,2700,2700,0
|
|
20230725,123100,236217075,2700,2700,2700,2700,0
|
|
20230725,123000,236217075,2700,2700,2700,2700,0
|
|
20230725,122900,236217075,2700,2700,2700,2700,0
|
|
20230725,122800,236217075,2700,2700,2700,2700,0
|
|
20230725,122700,236217075,2700,2700,2700,2700,0
|
|
20230725,122600,236217075,2700,2700,2700,2700,1118
|
|
20230725,122500,233198475,2695,2690,2695,2690,2540
|
|
20230725,122400,226364685,2690,2690,2690,2690,19
|
|
20230725,122300,226313575,2690,2690,2690,2690,0
|
|
20230725,122200,226313575,2690,2690,2690,2690,28
|
|
20230725,122100,226238255,2680,2685,2685,2680,2
|
|
20230725,122000,226232890,2685,2685,2685,2685,5
|
|
20230725,121900,226219465,2685,2685,2685,2685,26
|
|
20230725,121800,226149655,2685,2680,2685,2680,52
|
|
20230725,121700,226010040,2680,2675,2680,2675,901
|
|
20230725,121600,223595365,2675,2685,2685,2675,5999
|
|
20230725,121500,207527540,2695,2695,2695,2695,4
|
|
20230725,121400,207516760,2690,2695,2695,2690,190
|
|
20230725,121300,207005650,2695,2695,2695,2695,0
|
|
20230725,121200,207005650,2695,2695,2695,2695,2
|
|
20230725,121100,207000260,2695,2700,2700,2695,2
|
|
20230725,121000,206994865,2700,2700,2700,2700,1
|
|
20230725,120900,206992165,2700,2700,2700,2700,0
|
|
20230725,120800,206992165,2700,2700,2700,2700,0
|
|
20230725,120700,206992165,2700,2700,2700,2700,4
|
|
20230725,120600,206981365,2700,2700,2700,2700,100
|
|
20230725,120500,206711365,2700,2700,2700,2700,71
|
|
20230725,120400,206519665,2710,2710,2710,2710,7
|
|
20230725,120300,206500695,2710,2710,2710,2710,0
|
|
20230725,120200,206500695,2710,2700,2710,2700,2645
|
|
20230725,120100,199352690,2690,2695,2695,2690,108
|
|
20230725,120000,199062125,2695,2700,2700,2695,3
|
|
20230725,115900,199054035,2695,2705,2705,2695,2560
|
|
20230725,115800,192140645,2705,2705,2705,2705,86
|
|
20230725,115700,191908015,2705,2705,2705,2705,1
|
|
20230725,115600,191905310,2700,2700,2700,2700,121
|
|
20230725,115500,191578610,2700,2700,2700,2700,0
|
|
20230725,115400,191578610,2700,2700,2700,2700,12
|
|
20230725,115300,191546210,2700,2700,2700,2700,1
|
|
20230725,115200,191543510,2700,2700,2700,2700,2
|
|
20230725,115100,191538110,2700,2700,2700,2700,1
|
|
20230725,115000,191535410,2700,2700,2700,2700,0
|
|
20230725,114900,191535410,2700,2700,2700,2700,1
|
|
20230725,114800,191532710,2700,2700,2700,2700,1
|
|
20230725,114700,191530010,2700,2705,2705,2700,3
|
|
20230725,114600,191521905,2700,2700,2700,2700,100
|
|
20230725,114500,191251905,2700,2700,2700,2700,301
|
|
20230725,114400,190439205,2700,2700,2700,2700,1
|
|
20230725,114300,190436505,2700,2700,2700,2700,1
|
|
20230725,114200,190433805,2700,2700,2700,2700,1
|
|
20230725,114100,190431105,2700,2700,2700,2700,0
|
|
20230725,114000,190431105,2700,2700,2700,2700,1
|
|
20230725,113900,190428405,2700,2700,2700,2700,1
|
|
20230725,113800,190425705,2700,2700,2700,2700,1
|
|
20230725,113700,190423005,2700,2700,2700,2700,1
|
|
20230725,113600,190420305,2700,2700,2700,2700,0
|
|
20230725,113500,190420305,2700,2695,2700,2695,9
|
|
20230725,113400,190396045,2695,2700,2700,2695,2
|
|
20230725,113300,190390650,2700,2700,2700,2700,12
|
|
20230725,113200,190358250,2700,2700,2700,2700,1
|
|
20230725,113100,190355550,2690,2690,2690,2690,0
|
|
20230725,113000,190355550,2690,2690,2690,2690,1001
|
|
20230725,112900,187662860,2685,2685,2685,2685,1
|
|
20230725,112800,187660175,2680,2690,2690,2680,2004
|
|
20230725,112700,182280010,2690,2690,2690,2690,148
|
|
20230725,112600,181881890,2690,2690,2690,2690,1
|
|
20230725,112500,181879200,2690,2685,2690,2685,123
|
|
20230725,112400,181548940,2690,2695,2695,2690,45
|
|
20230725,112300,181427885,2690,2700,2700,2690,1073
|
|
20230725,112200,178541500,2690,2690,2690,2690,0
|
|
20230725,112100,178541500,2690,2695,2695,2690,766
|
|
20230725,112000,176480955,2700,2700,2700,2700,1
|
|
20230725,111900,176478255,2690,2690,2690,2690,0
|
|
20230725,111800,176478255,2690,2695,2695,2690,9405
|
|
20230725,111700,151178790,2700,2700,2700,2700,1
|
|
20230725,111600,151176090,2695,2700,2700,2695,7599
|
|
20230725,111500,130685200,2705,2700,2705,2700,412
|
|
20230725,111400,129572795,2705,2705,2705,2705,1
|
|
20230725,111300,129570090,2700,2700,2700,2700,0
|
|
20230725,111200,129570090,2700,2705,2705,2700,1533
|
|
20230725,111100,125430910,2710,2710,2710,2710,2
|
|
20230725,111000,125425490,2710,2710,2710,2710,2
|
|
20230725,110900,125420070,2710,2710,2710,2710,0
|
|
20230725,110800,125420070,2710,2710,2710,2710,1
|
|
20230725,110700,125417360,2700,2700,2700,2700,0
|
|
20230725,110600,125417360,2700,2710,2710,2700,301
|
|
20230725,110500,124604645,2710,2710,2710,2710,101
|
|
20230725,110400,124330935,2700,2700,2700,2700,0
|
|
20230725,110300,124330935,2700,2705,2705,2700,200
|
|
20230725,110200,123790930,2710,2710,2710,2710,1
|
|
20230725,110100,123788220,2700,2700,2700,2700,0
|
|
20230725,110000,123788220,2700,2710,2710,2700,339
|
|
20230725,105900,122872250,2710,2710,2710,2710,0
|
|
20230725,105800,122872250,2710,2710,2710,2710,1
|
|
20230725,105700,122869540,2710,2710,2710,2710,1
|
|
20230725,105600,122866830,2700,2700,2700,2700,0
|
|
20230725,105500,122866830,2700,2700,2700,2700,0
|
|
20230725,105400,122866830,2700,2710,2710,2700,1001
|
|
20230725,105300,120160160,2710,2705,2710,2705,10
|
|
20230725,105200,120133105,2710,2710,2710,2710,1
|
|
20230725,105100,120130395,2705,2715,2715,2705,251
|
|
20230725,105000,119451310,2715,2715,2715,2715,0
|
|
20230725,104900,119451310,2715,2715,2715,2715,1
|
|
20230725,104800,119448595,2715,2715,2715,2715,1
|
|
20230725,104700,119445880,2715,2715,2715,2715,1
|
|
20230725,104600,119443165,2710,2715,2715,2710,2
|
|
20230725,104500,119437740,2705,2705,2705,2705,0
|
|
20230725,104400,119437740,2705,2705,2705,2705,0
|
|
20230725,104300,119437740,2705,2720,2720,2705,3001
|
|
20230725,104200,111306165,2720,2720,2720,2720,1
|
|
20230725,104100,111303445,2720,2720,2720,2720,0
|
|
20230725,104000,111303445,2720,2715,2720,2715,224
|
|
20230725,103900,110695280,2720,2720,2720,2720,1
|
|
20230725,103800,110692560,2720,2720,2720,2720,1
|
|
20230725,103700,110689840,2720,2720,2720,2720,2
|
|
20230725,103600,110684400,2720,2720,2720,2720,0
|
|
20230725,103500,110684400,2720,2720,2720,2720,1
|
|
20230725,103400,110681680,2720,2720,2720,2720,1
|
|
20230725,103300,110678960,2720,2720,2720,2720,0
|
|
20230725,103200,110678960,2720,2715,2720,2715,653
|
|
20230725,103100,108906015,2715,2710,2715,2710,131
|
|
20230725,103000,108551000,2715,2710,2715,2710,503
|
|
20230725,102900,107187860,2715,2715,2715,2715,1
|
|
20230725,102800,107185145,2715,2715,2715,2715,29
|
|
20230725,102700,107106410,2720,2715,2720,2710,1052
|
|
20230725,102600,104253955,2720,2720,2720,2720,1
|
|
20230725,102500,104251235,2720,2720,2720,2720,1
|
|
20230725,102400,104248515,2720,2720,2720,2720,220
|
|
20230725,102300,103650115,2725,2730,2730,2725,192
|
|
20230725,102200,103126910,2730,2730,2730,2730,0
|
|
20230725,102100,103126910,2730,2730,2730,2730,1
|
|
20230725,102000,103124180,2735,2735,2735,2735,2
|
|
20230725,101900,103118710,2735,2735,2735,2735,1
|
|
20230725,101800,103115975,2735,2735,2735,2735,0
|
|
20230725,101700,103115975,2735,2735,2735,2735,1
|
|
20230725,101600,103113240,2735,2735,2735,2735,0
|
|
20230725,101500,103113240,2735,2730,2735,2725,81
|
|
20230725,101400,102892105,2735,2735,2735,2735,2
|
|
20230725,101300,102886635,2730,2725,2730,2725,829
|
|
20230725,101200,100626165,2725,2725,2725,2725,101
|
|
20230725,101100,100350940,2725,2725,2725,2725,1
|
|
20230725,101000,100348215,2725,2715,2725,2715,11
|
|
20230725,100900,100318250,2720,2720,2720,2720,58
|
|
20230725,100800,100160490,2725,2715,2725,2715,504
|
|
20230725,100700,98789625,2715,2715,2715,2715,1
|
|
20230725,100600,98786910,2715,2715,2715,2715,1
|
|
20230725,100500,98784195,2715,2720,2720,2715,470
|
|
20230725,100400,97508140,2720,2720,2720,2720,100
|
|
20230725,100300,97236140,2720,2720,2720,2720,1
|
|
20230725,100200,97233420,2720,2720,2720,2720,2
|
|
20230725,100100,97227980,2725,2725,2725,2725,7
|
|
20230725,100000,97208905,2725,2720,2725,2720,7
|
|
20230725,095900,97189860,2720,2720,2720,2720,0
|
|
20230725,095800,97189860,2720,2720,2720,2720,1022
|
|
20230725,095700,94410020,2720,2720,2720,2720,370
|
|
20230725,095600,93403620,2720,2720,2720,2720,1
|
|
20230725,095500,93400900,2720,2720,2720,2720,249
|
|
20230725,095400,92723620,2720,2720,2720,2720,2
|
|
20230725,095300,92718180,2720,2720,2720,2720,1
|
|
20230725,095200,92715460,2720,2720,2720,2720,2
|
|
20230725,095100,92710020,2720,2720,2720,2720,111
|
|
20230725,095000,92408100,2720,2720,2720,2720,0
|
|
20230725,094900,92408100,2720,2720,2720,2720,1
|
|
20230725,094800,92405380,2720,2720,2720,2720,2
|
|
20230725,094700,92399940,2720,2720,2720,2720,1
|
|
20230725,094600,92397220,2720,2720,2720,2720,21
|
|
20230725,094500,92340100,2720,2720,2720,2720,0
|
|
20230725,094400,92340100,2720,2720,2720,2720,10
|
|
20230725,094300,92312900,2710,2715,2715,2710,9
|
|
20230725,094200,92288500,2725,2720,2725,2720,11
|
|
20230725,094100,92258530,2715,2715,2715,2715,110
|
|
20230725,094000,91959880,2725,2725,2725,2725,2
|
|
20230725,093900,91954430,2725,2725,2725,2725,2
|
|
20230725,093800,91948980,2725,2725,2725,2725,1
|
|
20230725,093700,91946255,2715,2715,2715,2715,0
|
|
20230725,093600,91946255,2715,2720,2720,2715,50
|
|
20230725,093500,91810500,2725,2725,2725,2725,1
|
|
20230725,093400,91807775,2725,2720,2725,2720,563
|
|
20230725,093300,90276410,2715,2715,2715,2715,1
|
|
20230725,093200,90273695,2715,2715,2715,2715,0
|
|
20230725,093100,90273695,2715,2715,2720,2715,456
|
|
20230725,093000,89035650,2715,2710,2715,2710,59
|
|
20230725,092900,88875505,2705,2705,2705,2705,1665
|
|
20230725,092800,84371680,2705,2695,2705,2695,3975
|
|
20230725,092700,73624110,2700,2700,2700,2700,264
|
|
20230725,092600,72911310,2705,2705,2705,2705,19
|
|
20230725,092500,72859915,2705,2705,2705,2705,6
|
|
20230725,092400,72843685,2705,2705,2705,2705,1
|
|
20230725,092300,72840980,2695,2695,2700,2695,371
|
|
20230725,092200,71841130,2690,2690,2690,2690,0
|
|
20230725,092100,71841130,2690,2690,2690,2690,251
|
|
20230725,092000,71165940,2700,2710,2710,2695,8004
|
|
20230725,091900,49559920,2710,2710,2710,2710,1
|
|
20230725,091800,49557210,2705,2705,2705,2705,3536
|
|
20230725,091700,39992330,2710,2720,2720,2710,1681
|
|
20230725,091600,35436470,2715,2715,2715,2715,132
|
|
20230725,091500,35078090,2720,2720,2720,2720,5
|
|
20230725,091400,35064490,2720,2720,2720,2720,301
|
|
20230725,091300,34245770,2720,2720,2720,2720,0
|
|
20230725,091200,34245770,2720,2720,2720,2720,1
|
|
20230725,091100,34243050,2720,2715,2720,2710,1301
|
|
20230725,091000,30716330,2710,2710,2710,2710,0
|
|
20230725,090900,30716330,2710,2720,2720,2710,3011
|
|
20230725,090800,22555990,2715,2730,2730,2715,4932
|
|
20230725,090700,9142630,2725,2725,2725,2725,0
|
|
20230725,090600,9142630,2725,2730,2730,2725,837
|
|
20230725,090500,6861800,2725,2725,2730,2725,96
|
|
20230725,090400,6600195,2725,2730,2730,2725,123
|
|
20230725,090300,6265015,2725,2730,2730,2725,47
|
|
20230725,090200,6136935,2745,2745,2745,2745,0
|
|
20230725,090100,6136935,2745,2725,2745,2725,510
|
|
20230725,090000,4746985,2725,2715,2745,2715,1748
|