678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,201400,1070396200,4500,4500,4500,4500,0
|
|
20230725,201300,1070396200,4500,4500,4500,4500,0
|
|
20230725,201200,1070396200,4500,4500,4500,4500,0
|
|
20230725,201100,1070396200,4500,4500,4500,4500,0
|
|
20230725,201000,1070396200,4500,4500,4500,4500,0
|
|
20230725,200900,1070396200,4500,4500,4500,4500,0
|
|
20230725,200800,1070396200,4500,4500,4500,4500,0
|
|
20230725,200700,1070396200,4500,4500,4500,4500,0
|
|
20230725,200600,1070396200,4500,4500,4500,4500,0
|
|
20230725,200500,1070396200,4500,4500,4500,4500,0
|
|
20230725,200400,1070396200,4500,4500,4500,4500,0
|
|
20230725,200300,1070396200,4500,4500,4500,4500,0
|
|
20230725,200200,1070396200,4500,4500,4500,4500,0
|
|
20230725,200100,1070396200,4500,4500,4500,4500,0
|
|
20230725,200000,1070396200,4500,4500,4500,4500,0
|
|
20230725,195900,1070396200,4500,4500,4500,4500,0
|
|
20230725,195800,1070396200,4500,4500,4500,4500,0
|
|
20230725,195700,1070396200,4500,4500,4500,4500,0
|
|
20230725,195600,1070396200,4500,4500,4500,4500,0
|
|
20230725,195500,1070396200,4500,4500,4500,4500,0
|
|
20230725,195400,1070396200,4500,4500,4500,4500,0
|
|
20230725,195300,1070396200,4500,4500,4500,4500,0
|
|
20230725,195200,1070396200,4500,4500,4500,4500,0
|
|
20230725,195100,1070396200,4500,4500,4500,4500,0
|
|
20230725,195000,1070396200,4500,4500,4500,4500,0
|
|
20230725,194900,1070396200,4500,4500,4500,4500,0
|
|
20230725,194800,1070396200,4500,4500,4500,4500,0
|
|
20230725,194700,1070396200,4500,4500,4500,4500,0
|
|
20230725,194600,1070396200,4500,4500,4500,4500,0
|
|
20230725,194500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,194400,1070396200,4500,4500,4500,4500,0
|
|
20230725,194300,1070396200,4500,4500,4500,4500,0
|
|
20230725,194200,1070396200,4500,4500,4500,4500,0
|
|
20230725,194100,1070396200,4500,4500,4500,4500,0
|
|
20230725,194000,1070396200,4500,4500,4500,4500,0
|
|
20230725,193900,1070396200,4500,4500,4500,4500,0
|
|
20230725,193800,1070396200,4500,4500,4500,4500,0
|
|
20230725,193700,1070396200,4500,4500,4500,4500,0
|
|
20230725,193600,1070396200,4500,4500,4500,4500,0
|
|
20230725,193500,1070396200,4500,4500,4500,4500,0
|
|
20230725,193400,1070396200,4500,4500,4500,4500,0
|
|
20230725,193300,1070396200,4500,4500,4500,4500,0
|
|
20230725,193200,1070396200,4500,4500,4500,4500,0
|
|
20230725,193100,1070396200,4500,4500,4500,4500,0
|
|
20230725,193000,1070396200,4500,4500,4500,4500,0
|
|
20230725,192900,1070396200,4500,4500,4500,4500,0
|
|
20230725,192800,1070396200,4500,4500,4500,4500,0
|
|
20230725,192700,1070396200,4500,4500,4500,4500,0
|
|
20230725,192600,1070396200,4500,4500,4500,4500,0
|
|
20230725,192500,1070396200,4500,4500,4500,4500,0
|
|
20230725,192400,1070396200,4500,4500,4500,4500,0
|
|
20230725,192300,1070396200,4500,4500,4500,4500,0
|
|
20230725,192200,1070396200,4500,4500,4500,4500,0
|
|
20230725,192100,1070396200,4500,4500,4500,4500,0
|
|
20230725,192000,1070396200,4500,4500,4500,4500,0
|
|
20230725,191900,1070396200,4500,4500,4500,4500,0
|
|
20230725,191800,1070396200,4500,4500,4500,4500,0
|
|
20230725,191700,1070396200,4500,4500,4500,4500,0
|
|
20230725,191600,1070396200,4500,4500,4500,4500,0
|
|
20230725,191500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,191400,1070396200,4500,4500,4500,4500,0
|
|
20230725,191300,1070396200,4500,4500,4500,4500,0
|
|
20230725,191200,1070396200,4500,4500,4500,4500,0
|
|
20230725,191100,1070396200,4500,4500,4500,4500,0
|
|
20230725,191000,1070396200,4500,4500,4500,4500,0
|
|
20230725,190900,1070396200,4500,4500,4500,4500,0
|
|
20230725,190800,1070396200,4500,4500,4500,4500,0
|
|
20230725,190700,1070396200,4500,4500,4500,4500,0
|
|
20230725,190600,1070396200,4500,4500,4500,4500,0
|
|
20230725,190500,1070396200,4500,4500,4500,4500,0
|
|
20230725,190400,1070396200,4500,4500,4500,4500,0
|
|
20230725,190300,1070396200,4500,4500,4500,4500,0
|
|
20230725,190200,1070396200,4500,4500,4500,4500,0
|
|
20230725,190100,1070396200,4500,4500,4500,4500,0
|
|
20230725,190000,1070396200,4500,4500,4500,4500,0
|
|
20230725,185900,1070396200,4500,4500,4500,4500,0
|
|
20230725,185800,1070396200,4500,4500,4500,4500,0
|
|
20230725,185700,1070396200,4500,4500,4500,4500,0
|
|
20230725,185600,1070396200,4500,4500,4500,4500,0
|
|
20230725,185500,1070396200,4500,4500,4500,4500,0
|
|
20230725,185400,1070396200,4500,4500,4500,4500,0
|
|
20230725,185300,1070396200,4500,4500,4500,4500,0
|
|
20230725,185200,1070396200,4500,4500,4500,4500,0
|
|
20230725,185100,1070396200,4500,4500,4500,4500,0
|
|
20230725,185000,1070396200,4500,4500,4500,4500,0
|
|
20230725,184900,1070396200,4500,4500,4500,4500,0
|
|
20230725,184800,1070396200,4500,4500,4500,4500,0
|
|
20230725,184700,1070396200,4500,4500,4500,4500,0
|
|
20230725,184600,1070396200,4500,4500,4500,4500,0
|
|
20230725,184500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,184400,1070396200,4500,4500,4500,4500,0
|
|
20230725,184300,1070396200,4500,4500,4500,4500,0
|
|
20230725,184200,1070396200,4500,4500,4500,4500,0
|
|
20230725,184100,1070396200,4500,4500,4500,4500,0
|
|
20230725,184000,1070396200,4500,4500,4500,4500,0
|
|
20230725,183900,1070396200,4500,4500,4500,4500,0
|
|
20230725,183800,1070396200,4500,4500,4500,4500,0
|
|
20230725,183700,1070396200,4500,4500,4500,4500,0
|
|
20230725,183600,1070396200,4500,4500,4500,4500,0
|
|
20230725,183500,1070396200,4500,4500,4500,4500,0
|
|
20230725,183400,1070396200,4500,4500,4500,4500,0
|
|
20230725,183300,1070396200,4500,4500,4500,4500,0
|
|
20230725,183200,1070396200,4500,4500,4500,4500,0
|
|
20230725,183100,1070396200,4500,4500,4500,4500,0
|
|
20230725,183000,1070396200,4500,4500,4500,4500,0
|
|
20230725,182900,1070396200,4500,4500,4500,4500,0
|
|
20230725,182800,1070396200,4500,4500,4500,4500,0
|
|
20230725,182700,1070396200,4500,4500,4500,4500,0
|
|
20230725,182600,1070396200,4500,4500,4500,4500,0
|
|
20230725,182500,1070396200,4500,4500,4500,4500,0
|
|
20230725,182400,1070396200,4500,4500,4500,4500,0
|
|
20230725,182300,1070396200,4500,4500,4500,4500,0
|
|
20230725,182200,1070396200,4500,4500,4500,4500,0
|
|
20230725,182100,1070396200,4500,4500,4500,4500,0
|
|
20230725,182000,1070396200,4500,4500,4500,4500,0
|
|
20230725,181900,1070396200,4500,4500,4500,4500,0
|
|
20230725,181800,1070396200,4500,4500,4500,4500,0
|
|
20230725,181700,1070396200,4500,4500,4500,4500,0
|
|
20230725,181600,1070396200,4500,4500,4500,4500,0
|
|
20230725,181500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,181400,1070396200,4500,4500,4500,4500,0
|
|
20230725,181300,1070396200,4500,4500,4500,4500,0
|
|
20230725,181200,1070396200,4500,4500,4500,4500,0
|
|
20230725,181100,1070396200,4500,4500,4500,4500,0
|
|
20230725,181000,1070396200,4500,4500,4500,4500,0
|
|
20230725,180900,1070396200,4500,4500,4500,4500,0
|
|
20230725,180800,1070396200,4500,4500,4500,4500,0
|
|
20230725,180700,1070396200,4500,4500,4500,4500,0
|
|
20230725,180600,1070396200,4500,4500,4500,4500,0
|
|
20230725,180500,1070396200,4500,4500,4500,4500,0
|
|
20230725,180400,1070396200,4500,4500,4500,4500,0
|
|
20230725,180300,1070396200,4500,4500,4500,4500,0
|
|
20230725,180200,1070396200,4500,4500,4500,4500,0
|
|
20230725,180100,1070396200,4500,4500,4500,4500,0
|
|
20230725,180000,1070396200,4500,4500,4500,4500,0
|
|
20230725,175900,1070396200,4500,4500,4500,4500,0
|
|
20230725,175800,1070396200,4500,4500,4500,4500,0
|
|
20230725,175700,1070396200,4500,4500,4500,4500,0
|
|
20230725,175600,1070396200,4500,4500,4500,4500,0
|
|
20230725,175500,1070396200,4500,4500,4500,4500,0
|
|
20230725,175400,1070396200,4500,4500,4500,4500,0
|
|
20230725,175300,1070396200,4500,4500,4500,4500,0
|
|
20230725,175200,1070396200,4500,4500,4500,4500,0
|
|
20230725,175100,1070396200,4500,4500,4500,4500,0
|
|
20230725,175000,1070396200,4500,4500,4500,4500,0
|
|
20230725,174900,1070396200,4500,4500,4500,4500,0
|
|
20230725,174800,1070396200,4500,4500,4500,4500,0
|
|
20230725,174700,1070396200,4500,4500,4500,4500,0
|
|
20230725,174600,1070396200,4500,4500,4500,4500,0
|
|
20230725,174500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,174400,1070396200,4500,4500,4500,4500,0
|
|
20230725,174300,1070396200,4500,4500,4500,4500,0
|
|
20230725,174200,1070396200,4500,4500,4500,4500,0
|
|
20230725,174100,1070396200,4500,4500,4500,4500,0
|
|
20230725,174000,1070396200,4500,4500,4500,4500,0
|
|
20230725,173900,1070396200,4500,4500,4500,4500,0
|
|
20230725,173800,1070396200,4500,4500,4500,4500,0
|
|
20230725,173700,1070396200,4500,4500,4500,4500,0
|
|
20230725,173600,1070396200,4500,4500,4500,4500,0
|
|
20230725,173500,1070396200,4500,4500,4500,4500,0
|
|
20230725,173400,1070396200,4500,4500,4500,4500,0
|
|
20230725,173300,1070396200,4500,4500,4500,4500,0
|
|
20230725,173200,1070396200,4500,4500,4500,4500,0
|
|
20230725,173100,1070396200,4500,4500,4500,4500,0
|
|
20230725,173000,1070396200,4500,4500,4500,4500,0
|
|
20230725,172900,1070396200,4500,4500,4500,4500,0
|
|
20230725,172800,1070396200,4500,4500,4500,4500,0
|
|
20230725,172700,1070396200,4500,4500,4500,4500,0
|
|
20230725,172600,1070396200,4500,4500,4500,4500,0
|
|
20230725,172500,1070396200,4500,4500,4500,4500,0
|
|
20230725,172400,1070396200,4500,4500,4500,4500,0
|
|
20230725,172300,1070396200,4500,4500,4500,4500,0
|
|
20230725,172200,1070396200,4500,4500,4500,4500,0
|
|
20230725,172100,1070396200,4500,4500,4500,4500,0
|
|
20230725,172000,1070396200,4500,4500,4500,4500,0
|
|
20230725,171900,1070396200,4500,4500,4500,4500,0
|
|
20230725,171800,1070396200,4500,4500,4500,4500,0
|
|
20230725,171700,1070396200,4500,4500,4500,4500,0
|
|
20230725,171600,1070396200,4500,4500,4500,4500,0
|
|
20230725,171500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,171400,1070396200,4500,4500,4500,4500,0
|
|
20230725,171300,1070396200,4500,4500,4500,4500,0
|
|
20230725,171200,1070396200,4500,4500,4500,4500,0
|
|
20230725,171100,1070396200,4500,4500,4500,4500,0
|
|
20230725,171000,1070396200,4500,4500,4500,4500,0
|
|
20230725,170900,1070396200,4500,4500,4500,4500,0
|
|
20230725,170800,1070396200,4500,4500,4500,4500,0
|
|
20230725,170700,1070396200,4500,4500,4500,4500,0
|
|
20230725,170600,1070396200,4500,4500,4500,4500,0
|
|
20230725,170500,1070396200,4500,4500,4500,4500,0
|
|
20230725,170400,1070396200,4500,4500,4500,4500,0
|
|
20230725,170300,1070396200,4500,4500,4500,4500,0
|
|
20230725,170200,1070396200,4500,4500,4500,4500,0
|
|
20230725,170100,1070396200,4500,4500,4500,4500,0
|
|
20230725,170000,1070396200,4500,4500,4500,4500,0
|
|
20230725,165900,1070396200,4500,4500,4500,4500,0
|
|
20230725,165800,1070396200,4500,4500,4500,4500,0
|
|
20230725,165700,1070396200,4500,4500,4500,4500,0
|
|
20230725,165600,1070396200,4500,4500,4500,4500,0
|
|
20230725,165500,1070396200,4500,4500,4500,4500,0
|
|
20230725,165400,1070396200,4500,4500,4500,4500,0
|
|
20230725,165300,1070396200,4500,4500,4500,4500,0
|
|
20230725,165200,1070396200,4500,4500,4500,4500,0
|
|
20230725,165100,1070396200,4500,4500,4500,4500,0
|
|
20230725,165000,1070396200,4500,4500,4500,4500,0
|
|
20230725,164900,1070396200,4500,4500,4500,4500,0
|
|
20230725,164800,1070396200,4500,4500,4500,4500,0
|
|
20230725,164700,1070396200,4500,4500,4500,4500,0
|
|
20230725,164600,1070396200,4500,4500,4500,4500,0
|
|
20230725,164500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,164400,1070396200,4500,4500,4500,4500,0
|
|
20230725,164300,1070396200,4500,4500,4500,4500,0
|
|
20230725,164200,1070396200,4500,4500,4500,4500,0
|
|
20230725,164100,1070396200,4500,4500,4500,4500,0
|
|
20230725,164000,1070396200,4500,4500,4500,4500,0
|
|
20230725,163900,1070396200,4500,4500,4500,4500,0
|
|
20230725,163800,1070396200,4500,4500,4500,4500,0
|
|
20230725,163700,1070396200,4500,4500,4500,4500,0
|
|
20230725,163600,1070396200,4500,4500,4500,4500,0
|
|
20230725,163500,1070396200,4500,4500,4500,4500,0
|
|
20230725,163400,1070396200,4500,4500,4500,4500,0
|
|
20230725,163300,1070396200,4500,4500,4500,4500,0
|
|
20230725,163200,1070396200,4500,4500,4500,4500,0
|
|
20230725,163100,1070396200,4500,4500,4500,4500,0
|
|
20230725,163000,1070396200,4500,4500,4500,4500,0
|
|
20230725,162900,1070396200,4500,4500,4500,4500,0
|
|
20230725,162800,1070396200,4500,4500,4500,4500,0
|
|
20230725,162700,1070396200,4500,4500,4500,4500,0
|
|
20230725,162600,1070396200,4500,4500,4500,4500,0
|
|
20230725,162500,1070396200,4500,4500,4500,4500,0
|
|
20230725,162400,1070396200,4500,4500,4500,4500,0
|
|
20230725,162300,1070396200,4500,4500,4500,4500,0
|
|
20230725,162200,1070396200,4500,4500,4500,4500,0
|
|
20230725,162100,1070396200,4500,4500,4500,4500,0
|
|
20230725,162000,1070396200,4500,4500,4500,4500,0
|
|
20230725,161900,1070396200,4500,4500,4500,4500,0
|
|
20230725,161800,1070396200,4500,4500,4500,4500,0
|
|
20230725,161700,1070396200,4500,4500,4500,4500,0
|
|
20230725,161600,1070396200,4500,4500,4500,4500,0
|
|
20230725,161500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,161400,1070396200,4500,4500,4500,4500,0
|
|
20230725,161300,1070396200,4500,4500,4500,4500,0
|
|
20230725,161200,1070396200,4500,4500,4500,4500,0
|
|
20230725,161100,1070396200,4500,4500,4500,4500,0
|
|
20230725,161000,1070396200,4500,4500,4500,4500,0
|
|
20230725,160900,1070396200,4500,4500,4500,4500,0
|
|
20230725,160800,1070396200,4500,4500,4500,4500,0
|
|
20230725,160700,1070396200,4500,4500,4500,4500,0
|
|
20230725,160600,1070396200,4500,4500,4500,4500,0
|
|
20230725,160500,1070396200,4500,4500,4500,4500,0
|
|
20230725,160400,1070396200,4500,4500,4500,4500,0
|
|
20230725,160300,1070396200,4500,4500,4500,4500,0
|
|
20230725,160200,1070396200,4500,4500,4500,4500,0
|
|
20230725,160100,1070396200,4500,4500,4500,4500,0
|
|
20230725,160000,1070396200,4500,4500,4500,4500,0
|
|
20230725,155900,1070396200,4500,4500,4500,4500,0
|
|
20230725,155800,1070396200,4500,4500,4500,4500,0
|
|
20230725,155700,1070396200,4500,4500,4500,4500,0
|
|
20230725,155600,1070396200,4500,4500,4500,4500,0
|
|
20230725,155500,1070396200,4500,4500,4500,4500,0
|
|
20230725,155400,1070396200,4500,4500,4500,4500,0
|
|
20230725,155300,1070396200,4500,4500,4500,4500,0
|
|
20230725,155200,1070396200,4500,4500,4500,4500,0
|
|
20230725,155100,1070396200,4500,4500,4500,4500,0
|
|
20230725,155000,1070396200,4500,4500,4500,4500,0
|
|
20230725,154900,1070396200,4500,4500,4500,4500,0
|
|
20230725,154800,1070396200,4500,4500,4500,4500,0
|
|
20230725,154700,1070396200,4500,4500,4500,4500,0
|
|
20230725,154600,1070396200,4500,4500,4500,4500,0
|
|
20230725,154500,1070396200,4500,4500,4500,4500,2448
|
|
20230725,154400,1070396200,4500,4500,4500,4500,0
|
|
20230725,154300,1070396200,4500,4500,4500,4500,0
|
|
20230725,154200,1070396200,4500,4500,4500,4500,0
|
|
20230725,154100,1070396200,4500,4500,4500,4500,0
|
|
20230725,154000,1070396200,4500,4500,4500,4500,0
|
|
20230725,153900,1070396200,4500,4500,4500,4500,0
|
|
20230725,153800,1070396200,4500,4500,4500,4500,0
|
|
20230725,153700,1070396200,4500,4500,4500,4500,0
|
|
20230725,153600,1070396200,4500,4500,4500,4500,0
|
|
20230725,153500,1070396200,4500,4500,4500,4500,0
|
|
20230725,153400,1070396200,4500,4500,4500,4500,0
|
|
20230725,153300,1070396200,4500,4500,4500,4500,0
|
|
20230725,153200,1070396200,4500,4500,4500,4500,0
|
|
20230725,153100,1070396200,4500,4500,4500,4500,0
|
|
20230725,153000,1070396200,4500,4500,4500,4500,2448
|
|
20230725,152900,1059380200,4520,4520,4520,4520,0
|
|
20230725,152800,1059380200,4520,4520,4520,4520,0
|
|
20230725,152700,1059380200,4520,4520,4520,4520,0
|
|
20230725,152600,1059380200,4520,4520,4520,4520,0
|
|
20230725,152500,1059380200,4520,4520,4520,4520,0
|
|
20230725,152400,1059380200,4520,4520,4520,4520,0
|
|
20230725,152300,1059380200,4520,4520,4520,4520,0
|
|
20230725,152200,1059380200,4520,4520,4520,4520,0
|
|
20230725,152100,1059380200,4520,4520,4520,4520,0
|
|
20230725,152000,1059380200,4520,4520,4520,4520,0
|
|
20230725,151900,1059380200,4520,4525,4525,4520,164
|
|
20230725,151800,1058638225,4530,4530,4530,4530,60
|
|
20230725,151700,1058366425,4525,4520,4525,4520,197
|
|
20230725,151600,1057475840,4525,4520,4525,4520,104
|
|
20230725,151500,1057005380,4515,4520,4520,4515,141
|
|
20230725,151400,1056368070,4525,4520,4525,4520,413
|
|
20230725,151300,1054500930,4520,4520,4520,4520,521
|
|
20230725,151200,1052146010,4520,4515,4520,4515,269
|
|
20230725,151100,1050931280,4515,4510,4515,4510,637
|
|
20230725,151000,1048056060,4510,4510,4510,4510,335
|
|
20230725,150900,1046545210,4510,4510,4510,4510,0
|
|
20230725,150800,1046545210,4510,4510,4510,4510,0
|
|
20230725,150700,1046545210,4510,4510,4510,4510,336
|
|
20230725,150600,1045029850,4510,4510,4510,4510,0
|
|
20230725,150500,1045029850,4510,4510,4510,4510,301
|
|
20230725,150400,1043672340,4515,4515,4520,4515,251
|
|
20230725,150300,1042538760,4510,4510,4510,4510,0
|
|
20230725,150200,1042538760,4510,4510,4510,4510,159
|
|
20230725,150100,1041821670,4510,4515,4520,4510,2045
|
|
20230725,150000,1032578800,4515,4515,4515,4515,437
|
|
20230725,145900,1030605745,4520,4520,4520,4520,45
|
|
20230725,145800,1030402345,4520,4525,4525,4520,153
|
|
20230725,145700,1029710435,4525,4525,4525,4525,12
|
|
20230725,145600,1029656135,4530,4520,4530,4520,1538
|
|
20230725,145500,1022703725,4520,4525,4525,4520,192
|
|
20230725,145400,1021835685,4530,4530,4530,4530,20
|
|
20230725,145300,1021745085,4530,4530,4530,4530,110
|
|
20230725,145200,1021246785,4525,4525,4525,4525,396
|
|
20230725,145100,1019454885,4520,4525,4525,4520,400
|
|
20230725,145000,1017645725,4525,4525,4525,4525,168
|
|
20230725,144900,1016885525,4515,4520,4520,4515,129
|
|
20230725,144800,1016302860,4520,4520,4520,4520,0
|
|
20230725,144700,1016302860,4520,4520,4520,4520,0
|
|
20230725,144600,1016302860,4520,4520,4520,4515,361
|
|
20230725,144500,1014671980,4520,4520,4520,4520,606
|
|
20230725,144400,1011932860,4520,4520,4520,4520,168
|
|
20230725,144300,1011173500,4530,4530,4530,4530,0
|
|
20230725,144200,1011173500,4530,4530,4530,4530,100
|
|
20230725,144100,1010720500,4530,4530,4530,4530,101
|
|
20230725,144000,1010262970,4535,4515,4535,4515,1148
|
|
20230725,143900,1005074710,4515,4510,4515,4505,134
|
|
20230725,143800,1004470985,4510,4510,4510,4510,281
|
|
20230725,143700,1003203675,4510,4505,4510,4505,710
|
|
20230725,143600,1000004920,4505,4505,4505,4505,15
|
|
20230725,143500,999937345,4520,4520,4520,4520,0
|
|
20230725,143400,999937345,4520,4520,4520,4520,0
|
|
20230725,143300,999937345,4520,4520,4520,4520,0
|
|
20230725,143200,999937345,4520,4520,4520,4520,1
|
|
20230725,143100,999932825,4525,4525,4525,4525,0
|
|
20230725,143000,999932825,4525,4510,4525,4505,248
|
|
20230725,142900,998815465,4535,4510,4535,4510,24
|
|
20230725,142800,998707200,4510,4505,4510,4500,1786
|
|
20230725,142700,990654295,4505,4505,4505,4505,246
|
|
20230725,142600,989546065,4510,4510,4510,4510,715
|
|
20230725,142500,986321415,4510,4515,4515,4510,271
|
|
20230725,142400,985099085,4515,4520,4520,4515,432
|
|
20230725,142300,983148390,4520,4520,4520,4520,50
|
|
20230725,142200,982922390,4515,4515,4515,4515,66
|
|
20230725,142100,982624400,4510,4505,4510,4505,1054
|
|
20230725,142000,977874120,4510,4515,4515,4505,258
|
|
20230725,141900,976711770,4510,4520,4520,4510,352
|
|
20230725,141800,975123695,4520,4520,4520,4520,3
|
|
20230725,141700,975110135,4510,4515,4525,4510,150
|
|
20230725,141600,974433215,4520,4515,4520,4515,255
|
|
20230725,141500,973281845,4510,4510,4510,4510,541
|
|
20230725,141400,970841935,4510,4510,4515,4510,776
|
|
20230725,141300,967341965,4505,4510,4510,4505,415
|
|
20230725,141200,965472385,4520,4520,4520,4520,0
|
|
20230725,141100,965472385,4520,4505,4520,4505,4
|
|
20230725,141000,965454320,4510,4500,4510,4500,768
|
|
20230725,140900,961994830,4500,4500,4500,4500,500
|
|
20230725,140800,959744830,4500,4505,4505,4500,446
|
|
20230725,140700,957736830,4505,4515,4515,4505,182
|
|
20230725,140600,956916420,4525,4510,4525,4510,117
|
|
20230725,140500,956388105,4505,4500,4510,4500,742
|
|
20230725,140400,953047330,4505,4505,4505,4500,498
|
|
20230725,140300,950805955,4505,4510,4510,4505,182
|
|
20230725,140200,949986040,4515,4520,4520,4515,22
|
|
20230725,140100,949886660,4520,4495,4520,4495,1496
|
|
20230725,140000,943147120,4495,4490,4495,4490,336
|
|
20230725,135900,941638160,4500,4505,4505,4495,268
|
|
20230725,135800,940433385,4500,4500,4500,4495,951
|
|
20230725,135700,936155115,4495,4500,4500,4495,5156
|
|
20230725,135600,912955765,4500,4510,4510,4500,6210
|
|
20230725,135500,885000190,4510,4510,4515,4510,701
|
|
20230725,135400,881838475,4515,4510,4515,4505,431
|
|
20230725,135300,879895845,4505,4510,4510,4505,238
|
|
20230725,135200,878823300,4510,4520,4520,4510,19
|
|
20230725,135100,878737595,4525,4510,4525,4510,203
|
|
20230725,135000,877821745,4510,4510,4510,4505,524
|
|
20230725,134900,875459710,4510,4515,4515,4510,532
|
|
20230725,134800,873060385,4510,4520,4520,4510,356
|
|
20230725,134700,871454250,4520,4525,4525,4520,2
|
|
20230725,134600,871445205,4515,4515,4515,4505,621
|
|
20230725,134500,868643850,4510,4510,4510,4510,447
|
|
20230725,134400,866627880,4520,4520,4520,4515,298
|
|
20230725,134300,865282150,4520,4515,4525,4515,610
|
|
20230725,134200,862525580,4520,4525,4525,4520,2
|
|
20230725,134100,862516535,4515,4515,4515,4510,1080
|
|
20230725,134000,857643630,4515,4515,4515,4510,276
|
|
20230725,133900,856398710,4515,4510,4515,4510,996
|
|
20230725,133800,851903000,4510,4525,4525,4510,1248
|
|
20230725,133700,846271460,4520,4520,4520,4520,691
|
|
20230725,133600,843148140,4520,4520,4520,4520,40
|
|
20230725,133500,842967340,4520,4520,4520,4520,130
|
|
20230725,133400,842379740,4545,4520,4545,4515,644
|
|
20230725,133300,839470910,4520,4520,4520,4520,246
|
|
20230725,133200,838358990,4520,4520,4525,4520,533
|
|
20230725,133100,835949385,4515,4515,4515,4515,306
|
|
20230725,133000,834567795,4520,4525,4525,4520,711
|
|
20230725,132900,831353815,4525,4530,4530,4525,65
|
|
20230725,132800,831059590,4530,4530,4530,4530,20
|
|
20230725,132700,830968990,4540,4515,4540,4515,374
|
|
20230725,132600,829277235,4515,4520,4520,4515,291
|
|
20230725,132500,827962755,4530,4515,4530,4515,258
|
|
20230725,132400,826797415,4515,4515,4520,4510,809
|
|
20230725,132300,823143085,4515,4515,4515,4515,413
|
|
20230725,132200,821278390,4520,4520,4520,4520,266
|
|
20230725,132100,820076070,4520,4515,4520,4510,647
|
|
20230725,132000,817153710,4520,4520,4520,4520,40
|
|
20230725,131900,816972910,4525,4520,4525,4520,169
|
|
20230725,131800,816209025,4520,4515,4520,4515,721
|
|
20230725,131700,812952505,4520,4520,4520,4515,210
|
|
20230725,131600,812004140,4520,4520,4520,4515,377
|
|
20230725,131500,810301335,4525,4525,4525,4520,23
|
|
20230725,131400,810197295,4525,4520,4525,4515,878
|
|
20230725,131300,806229325,4515,4520,4520,4515,261
|
|
20230725,131200,805050260,4520,4520,4520,4520,413
|
|
20230725,131100,803183500,4515,4520,4520,4515,222
|
|
20230725,131000,802180065,4520,4525,4525,4520,362
|
|
20230725,130900,800543245,4530,4530,4530,4530,0
|
|
20230725,130800,800543245,4530,4525,4530,4525,981
|
|
20230725,130700,796102985,4520,4525,4525,4520,419
|
|
20230725,130600,794208240,4525,4525,4525,4520,346
|
|
20230725,130500,792642740,4520,4525,4525,4520,448
|
|
20230725,130400,790617140,4530,4530,4530,4530,135
|
|
20230725,130300,790005590,4525,4535,4535,4525,874
|
|
20230725,130200,786048030,4530,4530,4530,4525,247
|
|
20230725,130100,784929125,4535,4540,4540,4535,118
|
|
20230725,130000,784393425,4540,4540,4540,4540,5
|
|
20230725,125900,784370725,4535,4530,4535,4530,1073
|
|
20230725,125800,779508805,4530,4530,4530,4530,236
|
|
20230725,125700,778439725,4535,4535,4535,4535,414
|
|
20230725,125600,776562235,4530,4530,4530,4530,0
|
|
20230725,125500,776562235,4530,4535,4535,4530,495
|
|
20230725,125400,774317425,4535,4535,4535,4535,417
|
|
20230725,125300,772426330,4535,4535,4535,4535,1
|
|
20230725,125200,772421795,4535,4535,4535,4530,1100
|
|
20230725,125100,767436600,4535,4540,4540,4535,94
|
|
20230725,125000,767010300,4540,4540,4540,4535,658
|
|
20230725,124900,764024210,4540,4540,4540,4540,168
|
|
20230725,124800,763261490,4545,4540,4550,4540,653
|
|
20230725,124700,760294710,4540,4540,4540,4530,1187
|
|
20230725,124600,754914035,4540,4540,4540,4540,246
|
|
20230725,124500,753797195,4545,4545,4545,4540,954
|
|
20230725,124400,749464565,4550,4540,4550,4540,778
|
|
20230725,124300,745930775,4550,4555,4555,4550,129
|
|
20230725,124200,745343800,4550,4550,4550,4550,0
|
|
20230725,124100,745343800,4550,4550,4550,4550,130
|
|
20230725,124000,744752300,4560,4545,4560,4545,155
|
|
20230725,123900,744047655,4540,4540,4540,4540,582
|
|
20230725,123800,741405375,4545,4550,4550,4545,339
|
|
20230725,123700,739864305,4550,4545,4550,4545,600
|
|
20230725,123600,737136825,4550,4540,4550,4540,913
|
|
20230725,123500,732989715,4545,4545,4545,4545,159
|
|
20230725,123400,732267060,4555,4570,4570,4555,64
|
|
20230725,123300,731975465,4575,4575,4575,4575,2
|
|
20230725,123200,731966315,4590,4550,4590,4550,248
|
|
20230725,123100,730837835,4540,4545,4555,4540,960
|
|
20230725,123000,726471255,4545,4550,4550,4545,641
|
|
20230725,122900,723555545,4550,4550,4555,4550,1278
|
|
20230725,122800,717740595,4550,4555,4555,4550,1438
|
|
20230725,122700,711194270,4560,4560,4560,4560,9
|
|
20230725,122600,711153230,4570,4575,4575,4570,25
|
|
20230725,122500,711038955,4575,4560,4575,4560,56
|
|
20230725,122400,710782845,4560,4560,4560,4560,167
|
|
20230725,122300,710021325,4555,4560,4560,4555,738
|
|
20230725,122200,706659340,4555,4560,4560,4555,363
|
|
20230725,122100,705005290,4560,4555,4560,4555,711
|
|
20230725,122000,701764360,4555,4565,4565,4555,546
|
|
20230725,121900,699274420,4570,4570,4570,4570,0
|
|
20230725,121800,699274420,4570,4570,4570,4570,0
|
|
20230725,121700,699274420,4570,4570,4570,4570,0
|
|
20230725,121600,699274420,4570,4565,4570,4565,1072
|
|
20230725,121500,694379510,4565,4565,4565,4565,0
|
|
20230725,121400,694379510,4565,4570,4570,4565,483
|
|
20230725,121300,692173430,4570,4575,4575,4570,203
|
|
20230725,121200,691245715,4575,4575,4575,4575,1
|
|
20230725,121100,691241140,4590,4560,4590,4560,373
|
|
20230725,121000,689539620,4560,4565,4565,4560,281
|
|
20230725,120900,688258125,4560,4555,4560,4555,1039
|
|
20230725,120800,683521720,4560,4565,4565,4560,714
|
|
20230725,120700,680265770,4565,4575,4575,4565,248
|
|
20230725,120600,679133630,4565,4565,4565,4565,1
|
|
20230725,120500,679129065,4580,4570,4590,4570,22
|
|
20230725,120400,679028335,4570,4565,4570,4565,451
|
|
20230725,120300,676968825,4565,4570,4570,4565,450
|
|
20230725,120200,674914065,4570,4565,4570,4565,203
|
|
20230725,120100,673987360,4565,4560,4565,4560,497
|
|
20230725,120000,671719810,4560,4565,4570,4555,1275
|
|
20230725,115900,665905145,4570,4565,4570,4555,159
|
|
20230725,115800,665180125,4575,4575,4575,4575,0
|
|
20230725,115700,665180125,4575,4575,4575,4575,0
|
|
20230725,115600,665180125,4575,4565,4580,4565,1147
|
|
20230725,115500,659937540,4565,4565,4565,4565,1
|
|
20230725,115400,659932975,4565,4570,4570,4565,263
|
|
20230725,115300,658732295,4575,4580,4580,4575,18
|
|
20230725,115200,658649895,4580,4580,4595,4580,168
|
|
20230725,115100,657878920,4580,4565,4580,4560,816
|
|
20230725,115000,654155935,4565,4555,4570,4555,111
|
|
20230725,114900,653650055,4555,4560,4560,4555,760
|
|
20230725,114800,650186525,4565,4560,4565,4555,132
|
|
20230725,114700,649585240,4565,4570,4570,4565,305
|
|
20230725,114600,648192910,4570,4565,4570,4550,762
|
|
20230725,114500,644715590,4565,4570,4570,4565,730
|
|
20230725,114400,641383135,4570,4575,4575,4570,463
|
|
20230725,114300,639267215,4580,4570,4580,4565,617
|
|
20230725,114200,636447705,4580,4590,4590,4580,32
|
|
20230725,114100,636301120,4580,4580,4580,4580,0
|
|
20230725,114000,636301120,4580,4570,4580,4570,283
|
|
20230725,113900,635007595,4575,4575,4575,4575,484
|
|
20230725,113800,632793295,4580,4575,4580,4570,837
|
|
20230725,113700,628964365,4580,4580,4580,4575,262
|
|
20230725,113600,627765055,4580,4585,4585,4580,174
|
|
20230725,113500,626968110,4590,4590,4590,4590,101
|
|
20230725,113400,626504520,4600,4580,4600,4580,1002
|
|
20230725,113300,621905745,4580,4580,4590,4575,1120
|
|
20230725,113200,616774060,4585,4585,4585,4585,30
|
|
20230725,113100,616636510,4600,4585,4600,4580,6
|
|
20230725,113000,616608945,4600,4600,4600,4600,1987
|
|
20230725,112900,607468745,4625,4580,4625,4575,850
|
|
20230725,112800,603576430,4575,4580,4580,4575,1593
|
|
20230725,112700,596287955,4580,4590,4590,4575,517
|
|
20230725,112600,593920715,4585,4590,4590,4585,441
|
|
20230725,112500,591898680,4590,4600,4600,4590,95
|
|
20230725,112400,591462255,4600,4600,4605,4600,544
|
|
20230725,112300,588959605,4605,4605,4605,4605,102
|
|
20230725,112200,588489895,4610,4625,4625,4610,788
|
|
20230725,112100,584852685,4620,4630,4630,4610,1810
|
|
20230725,112000,576500905,4600,4610,4635,4600,1468
|
|
20230725,111900,569716855,4610,4600,4610,4600,822
|
|
20230725,111800,565934630,4600,4605,4605,4600,702
|
|
20230725,111700,562704425,4610,4600,4610,4600,214
|
|
20230725,111600,561719985,4605,4610,4615,4605,1004
|
|
20230725,111500,557093900,4610,4620,4620,4600,743
|
|
20230725,111400,553666540,4620,4630,4630,4575,6308
|
|
20230725,111300,524624370,4635,4640,4640,4630,510
|
|
20230725,111200,522260295,4645,4635,4645,4630,25
|
|
20230725,111100,522144435,4655,4700,4700,4615,4377
|
|
20230725,111000,501838010,4700,4710,4750,4700,4119
|
|
20230725,110900,482346600,4710,4665,4710,4605,4679
|
|
20230725,110800,460501660,4680,4675,4680,4665,860
|
|
20230725,110700,456481010,4655,4695,4695,4655,288
|
|
20230725,110600,455136790,4695,4605,4695,4600,4820
|
|
20230725,110500,432692395,4600,4605,4610,4600,252
|
|
20230725,110400,431532910,4600,4600,4610,4600,141
|
|
20230725,110300,430884000,4600,4600,4620,4600,248
|
|
20230725,110200,429739440,4580,4610,4610,4580,2479
|
|
20230725,110100,418358620,4610,4605,4610,4570,1945
|
|
20230725,110000,409443625,4635,4635,4635,4600,1110
|
|
20230725,105900,404313715,4635,4595,4635,4590,2650
|
|
20230725,105800,392076860,4590,4580,4590,4575,267
|
|
20230725,105700,390852780,4565,4565,4565,4565,0
|
|
20230725,105600,390852780,4565,4565,4565,4565,0
|
|
20230725,105500,390852780,4565,4575,4600,4560,680
|
|
20230725,105400,387732895,4545,4600,4600,4545,685
|
|
20230725,105300,384607060,4600,4595,4610,4595,179
|
|
20230725,105200,383782035,4615,4615,4615,4615,280
|
|
20230725,105100,382489835,4590,4615,4615,4565,1372
|
|
20230725,105000,376216685,4630,4610,4630,4560,1475
|
|
20230725,104900,369458910,4605,4545,4605,4545,1656
|
|
20230725,104800,361850400,4590,4575,4590,4575,678
|
|
20230725,104700,358741390,4515,4550,4550,4515,1000
|
|
20230725,104600,354220250,4560,4595,4595,4535,3431
|
|
20230725,104500,338609045,4595,4545,4595,4545,389
|
|
20230725,104400,336825950,4540,4565,4570,4535,1379
|
|
20230725,104300,330541470,4570,4590,4590,4560,38
|
|
20230725,104200,330367550,4565,4590,4590,4565,585
|
|
20230725,104100,327688650,4560,4605,4605,4550,1939
|
|
20230725,104000,318806675,4605,4620,4620,4600,3009
|
|
20230725,103900,304948670,4635,4630,4635,4605,3000
|
|
20230725,103800,291093665,4685,4695,4695,4685,2
|
|
20230725,103700,291084285,4715,4610,4730,4610,3390
|
|
20230725,103600,275251605,4605,4605,4605,4605,101
|
|
20230725,103500,274786500,4605,4610,4610,4605,229
|
|
20230725,103400,273731650,4610,4605,4610,4605,299
|
|
20230725,103300,272354375,4605,4585,4605,4560,520
|
|
20230725,103200,269969885,4585,4560,4585,4560,1034
|
|
20230725,103100,265239610,4555,4570,4570,4555,343
|
|
20230725,103000,263677160,4550,4550,4550,4550,0
|
|
20230725,102900,263677160,4550,4550,4550,4550,0
|
|
20230725,102800,263677160,4550,4550,4550,4550,1
|
|
20230725,102700,263672610,4550,4545,4550,4545,183
|
|
20230725,102600,262840800,4535,4535,4535,4530,426
|
|
20230725,102500,260909730,4535,4535,4535,4535,21
|
|
20230725,102400,260814495,4535,4535,4535,4535,168
|
|
20230725,102300,260052615,4535,4550,4550,4520,699
|
|
20230725,102200,256887760,4515,4525,4530,4515,1004
|
|
20230725,102100,252349730,4520,4560,4560,4520,1383
|
|
20230725,102000,246062925,4560,4580,4580,4560,880
|
|
20230725,101900,242042245,4580,4575,4580,4575,180
|
|
20230725,101800,241218685,4575,4580,4580,4575,50
|
|
20230725,101700,240989710,4580,4585,4585,4580,151
|
|
20230725,101600,240298125,4580,4580,4580,4580,221
|
|
20230725,101500,239285945,4575,4580,4580,4575,259
|
|
20230725,101400,238100565,4580,4575,4580,4575,20
|
|
20230725,101300,238009015,4575,4575,4575,4575,36
|
|
20230725,101200,237844315,4575,4580,4580,4575,130
|
|
20230725,101100,237249310,4585,4585,4585,4585,349
|
|
20230725,101000,235649145,4585,4575,4585,4575,268
|
|
20230725,100900,234422045,4575,4575,4575,4575,2
|
|
20230725,100800,234412895,4575,4575,4575,4575,167
|
|
20230725,100700,233648870,4570,4570,4570,4570,0
|
|
20230725,100600,233648870,4570,4585,4585,4570,100
|
|
20230725,100500,233191380,4575,4575,4575,4575,36
|
|
20230725,100400,233026680,4605,4605,4605,4605,0
|
|
20230725,100300,233026680,4605,4575,4605,4575,600
|
|
20230725,100200,230275460,4585,4580,4585,4570,559
|
|
20230725,100100,227720120,4570,4580,4580,4570,610
|
|
20230725,100000,224931265,4575,4585,4585,4575,62
|
|
20230725,095900,224647595,4565,4565,4565,4565,0
|
|
20230725,095800,224647595,4565,4585,4585,4565,286
|
|
20230725,095700,223339945,4580,4575,4580,4570,774
|
|
20230725,095600,219799040,4570,4575,4575,4570,804
|
|
20230725,095500,216122610,4580,4580,4580,4580,10
|
|
20230725,095400,216076810,4590,4590,4590,4590,100
|
|
20230725,095300,215617810,4590,4590,4590,4590,9
|
|
20230725,095200,215576500,4600,4570,4600,4570,306
|
|
20230725,095100,214177900,4570,4545,4570,4540,8663
|
|
20230725,095000,174684650,4550,4555,4555,4550,616
|
|
20230725,094900,171880095,4560,4560,4560,4560,186
|
|
20230725,094800,171031935,4565,4565,4565,4565,11
|
|
20230725,094700,170981720,4550,4565,4565,4550,73
|
|
20230725,094600,170648670,4565,4565,4565,4565,314
|
|
20230725,094500,169215260,4565,4565,4570,4565,286
|
|
20230725,094400,167909590,4570,4570,4570,4570,10
|
|
20230725,094300,167863890,4570,4540,4570,4540,275
|
|
20230725,094200,166614830,4535,4580,4580,4470,5014
|
|
20230725,094100,143927955,4560,4550,4580,4545,639
|
|
20230725,094000,141010720,4545,4590,4590,4530,2662
|
|
20230725,093900,128886575,4590,4605,4605,4590,1675
|
|
20230725,093800,121178620,4615,4610,4615,4600,734
|
|
20230725,093700,117797900,4610,4630,4630,4610,57
|
|
20230725,093600,117534805,4625,4625,4630,4620,225
|
|
20230725,093500,116494715,4625,4620,4625,4610,849
|
|
20230725,093400,112573430,4610,4615,4615,4610,949
|
|
20230725,093300,108197830,4620,4630,4630,4620,354
|
|
20230725,093200,106559820,4630,4630,4645,4625,978
|
|
20230725,093100,102030535,4635,4635,4635,4635,660
|
|
20230725,093000,98971435,4640,4665,4665,4600,5780
|
|
20230725,092900,72158275,4670,4675,4675,4670,647
|
|
20230725,092800,69136140,4675,4680,4680,4675,251
|
|
20230725,092700,67962665,4680,4680,4680,4680,100
|
|
20230725,092600,67494665,4680,4680,4680,4680,535
|
|
20230725,092500,64990865,4700,4680,4700,4680,218
|
|
20230725,092400,63968750,4680,4680,4680,4680,87
|
|
20230725,092300,63561590,4680,4685,4685,4680,168
|
|
20230725,092200,62775345,4680,4680,4680,4675,535
|
|
20230725,092100,60272055,4700,4680,4700,4675,224
|
|
20230725,092000,59224355,4680,4705,4705,4680,1110
|
|
20230725,091900,54013750,4705,4705,4705,4705,5
|
|
20230725,091800,53990225,4740,4705,4740,4705,603
|
|
20230725,091700,51135505,4705,4720,4740,4705,192
|
|
20230725,091600,50231765,4720,4700,4725,4700,94
|
|
20230725,091500,49789850,4700,4700,4700,4700,72
|
|
20230725,091400,49451450,4700,4695,4700,4695,24
|
|
20230725,091300,49338710,4695,4695,4695,4695,3
|
|
20230725,091200,49324625,4695,4675,4695,4675,126
|
|
20230725,091100,48735555,4675,4680,4680,4675,863
|
|
20230725,091000,44696865,4680,4680,4680,4680,405
|
|
20230725,090900,42801465,4680,4685,4695,4680,413
|
|
20230725,090800,40866610,4700,4700,4700,4690,45
|
|
20230725,090700,40655360,4695,4700,4700,4695,17
|
|
20230725,090600,40575540,4695,4695,4695,4695,0
|
|
20230725,090500,40575540,4695,4700,4700,4695,328
|
|
20230725,090400,39033990,4705,4710,4710,4705,175
|
|
20230725,090300,38210565,4720,4720,4720,4720,500
|
|
20230725,090200,35850565,4720,4720,4720,4700,606
|
|
20230725,090100,32998840,4750,4750,4805,4750,3223
|
|
20230725,090000,17682935,4805,4705,4805,4705,3614
|