679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201600,991162465,4320,4320,4320,4320,6099
|
|
20230725,201500,991162465,4320,4320,4320,4320,0
|
|
20230725,201400,991162465,4320,4320,4320,4320,0
|
|
20230725,201300,991162465,4320,4320,4320,4320,0
|
|
20230725,201200,991162465,4320,4320,4320,4320,0
|
|
20230725,201100,991162465,4320,4320,4320,4320,0
|
|
20230725,201000,991162465,4320,4320,4320,4320,0
|
|
20230725,200900,991162465,4320,4320,4320,4320,0
|
|
20230725,200800,991162465,4320,4320,4320,4320,0
|
|
20230725,200700,991162465,4320,4320,4320,4320,0
|
|
20230725,200600,991162465,4320,4320,4320,4320,0
|
|
20230725,200500,991162465,4320,4320,4320,4320,0
|
|
20230725,200400,991162465,4320,4320,4320,4320,0
|
|
20230725,200300,991162465,4320,4320,4320,4320,0
|
|
20230725,200200,991162465,4320,4320,4320,4320,0
|
|
20230725,200100,991162465,4320,4320,4320,4320,0
|
|
20230725,200000,991162465,4320,4320,4320,4320,0
|
|
20230725,195900,991162465,4320,4320,4320,4320,0
|
|
20230725,195800,991162465,4320,4320,4320,4320,0
|
|
20230725,195700,991162465,4320,4320,4320,4320,0
|
|
20230725,195600,991162465,4320,4320,4320,4320,0
|
|
20230725,195500,991162465,4320,4320,4320,4320,0
|
|
20230725,195400,991162465,4320,4320,4320,4320,0
|
|
20230725,195300,991162465,4320,4320,4320,4320,0
|
|
20230725,195200,991162465,4320,4320,4320,4320,0
|
|
20230725,195100,991162465,4320,4320,4320,4320,0
|
|
20230725,195000,991162465,4320,4320,4320,4320,0
|
|
20230725,194900,991162465,4320,4320,4320,4320,0
|
|
20230725,194800,991162465,4320,4320,4320,4320,0
|
|
20230725,194700,991162465,4320,4320,4320,4320,0
|
|
20230725,194600,991162465,4320,4320,4320,4320,6099
|
|
20230725,194500,991162465,4320,4320,4320,4320,0
|
|
20230725,194400,991162465,4320,4320,4320,4320,0
|
|
20230725,194300,991162465,4320,4320,4320,4320,0
|
|
20230725,194200,991162465,4320,4320,4320,4320,0
|
|
20230725,194100,991162465,4320,4320,4320,4320,0
|
|
20230725,194000,991162465,4320,4320,4320,4320,0
|
|
20230725,193900,991162465,4320,4320,4320,4320,0
|
|
20230725,193800,991162465,4320,4320,4320,4320,0
|
|
20230725,193700,991162465,4320,4320,4320,4320,0
|
|
20230725,193600,991162465,4320,4320,4320,4320,0
|
|
20230725,193500,991162465,4320,4320,4320,4320,0
|
|
20230725,193400,991162465,4320,4320,4320,4320,0
|
|
20230725,193300,991162465,4320,4320,4320,4320,0
|
|
20230725,193200,991162465,4320,4320,4320,4320,0
|
|
20230725,193100,991162465,4320,4320,4320,4320,0
|
|
20230725,193000,991162465,4320,4320,4320,4320,0
|
|
20230725,192900,991162465,4320,4320,4320,4320,0
|
|
20230725,192800,991162465,4320,4320,4320,4320,0
|
|
20230725,192700,991162465,4320,4320,4320,4320,0
|
|
20230725,192600,991162465,4320,4320,4320,4320,0
|
|
20230725,192500,991162465,4320,4320,4320,4320,0
|
|
20230725,192400,991162465,4320,4320,4320,4320,0
|
|
20230725,192300,991162465,4320,4320,4320,4320,0
|
|
20230725,192200,991162465,4320,4320,4320,4320,0
|
|
20230725,192100,991162465,4320,4320,4320,4320,0
|
|
20230725,192000,991162465,4320,4320,4320,4320,0
|
|
20230725,191900,991162465,4320,4320,4320,4320,0
|
|
20230725,191800,991162465,4320,4320,4320,4320,0
|
|
20230725,191700,991162465,4320,4320,4320,4320,0
|
|
20230725,191600,991162465,4320,4320,4320,4320,6099
|
|
20230725,191500,991162465,4320,4320,4320,4320,0
|
|
20230725,191400,991162465,4320,4320,4320,4320,0
|
|
20230725,191300,991162465,4320,4320,4320,4320,0
|
|
20230725,191200,991162465,4320,4320,4320,4320,0
|
|
20230725,191100,991162465,4320,4320,4320,4320,0
|
|
20230725,191000,991162465,4320,4320,4320,4320,0
|
|
20230725,190900,991162465,4320,4320,4320,4320,0
|
|
20230725,190800,991162465,4320,4320,4320,4320,0
|
|
20230725,190700,991162465,4320,4320,4320,4320,0
|
|
20230725,190600,991162465,4320,4320,4320,4320,0
|
|
20230725,190500,991162465,4320,4320,4320,4320,0
|
|
20230725,190400,991162465,4320,4320,4320,4320,0
|
|
20230725,190300,991162465,4320,4320,4320,4320,0
|
|
20230725,190200,991162465,4320,4320,4320,4320,0
|
|
20230725,190100,991162465,4320,4320,4320,4320,0
|
|
20230725,190000,991162465,4320,4320,4320,4320,0
|
|
20230725,185900,991162465,4320,4320,4320,4320,0
|
|
20230725,185800,991162465,4320,4320,4320,4320,0
|
|
20230725,185700,991162465,4320,4320,4320,4320,0
|
|
20230725,185600,991162465,4320,4320,4320,4320,0
|
|
20230725,185500,991162465,4320,4320,4320,4320,0
|
|
20230725,185400,991162465,4320,4320,4320,4320,0
|
|
20230725,185300,991162465,4320,4320,4320,4320,0
|
|
20230725,185200,991162465,4320,4320,4320,4320,0
|
|
20230725,185100,991162465,4320,4320,4320,4320,0
|
|
20230725,185000,991162465,4320,4320,4320,4320,0
|
|
20230725,184900,991162465,4320,4320,4320,4320,0
|
|
20230725,184800,991162465,4320,4320,4320,4320,0
|
|
20230725,184700,991162465,4320,4320,4320,4320,0
|
|
20230725,184600,991162465,4320,4320,4320,4320,6099
|
|
20230725,184500,991162465,4320,4320,4320,4320,0
|
|
20230725,184400,991162465,4320,4320,4320,4320,0
|
|
20230725,184300,991162465,4320,4320,4320,4320,0
|
|
20230725,184200,991162465,4320,4320,4320,4320,0
|
|
20230725,184100,991162465,4320,4320,4320,4320,0
|
|
20230725,184000,991162465,4320,4320,4320,4320,0
|
|
20230725,183900,991162465,4320,4320,4320,4320,0
|
|
20230725,183800,991162465,4320,4320,4320,4320,0
|
|
20230725,183700,991162465,4320,4320,4320,4320,0
|
|
20230725,183600,991162465,4320,4320,4320,4320,0
|
|
20230725,183500,991162465,4320,4320,4320,4320,0
|
|
20230725,183400,991162465,4320,4320,4320,4320,0
|
|
20230725,183300,991162465,4320,4320,4320,4320,0
|
|
20230725,183200,991162465,4320,4320,4320,4320,0
|
|
20230725,183100,991162465,4320,4320,4320,4320,0
|
|
20230725,183000,991162465,4320,4320,4320,4320,0
|
|
20230725,182900,991162465,4320,4320,4320,4320,0
|
|
20230725,182800,991162465,4320,4320,4320,4320,0
|
|
20230725,182700,991162465,4320,4320,4320,4320,0
|
|
20230725,182600,991162465,4320,4320,4320,4320,0
|
|
20230725,182500,991162465,4320,4320,4320,4320,0
|
|
20230725,182400,991162465,4320,4320,4320,4320,0
|
|
20230725,182300,991162465,4320,4320,4320,4320,0
|
|
20230725,182200,991162465,4320,4320,4320,4320,0
|
|
20230725,182100,991162465,4320,4320,4320,4320,0
|
|
20230725,182000,991162465,4320,4320,4320,4320,0
|
|
20230725,181900,991162465,4320,4320,4320,4320,0
|
|
20230725,181800,991162465,4320,4320,4320,4320,0
|
|
20230725,181700,991162465,4320,4320,4320,4320,0
|
|
20230725,181600,991162465,4320,4320,4320,4320,6099
|
|
20230725,181500,991162465,4320,4320,4320,4320,0
|
|
20230725,181400,991162465,4320,4320,4320,4320,0
|
|
20230725,181300,991162465,4320,4320,4320,4320,0
|
|
20230725,181200,991162465,4320,4320,4320,4320,0
|
|
20230725,181100,991162465,4320,4320,4320,4320,0
|
|
20230725,181000,991162465,4320,4320,4320,4320,0
|
|
20230725,180900,991162465,4320,4320,4320,4320,0
|
|
20230725,180800,991162465,4320,4320,4320,4320,0
|
|
20230725,180700,991162465,4320,4320,4320,4320,0
|
|
20230725,180600,991162465,4320,4320,4320,4320,0
|
|
20230725,180500,991162465,4320,4320,4320,4320,0
|
|
20230725,180400,991162465,4320,4320,4320,4320,0
|
|
20230725,180300,991162465,4320,4320,4320,4320,0
|
|
20230725,180200,991162465,4320,4320,4320,4320,0
|
|
20230725,180100,991162465,4320,4320,4320,4320,0
|
|
20230725,180000,991162465,4320,4320,4320,4320,0
|
|
20230725,175900,991162465,4320,4320,4320,4320,0
|
|
20230725,175800,991162465,4320,4320,4320,4320,0
|
|
20230725,175700,991162465,4320,4320,4320,4320,0
|
|
20230725,175600,991162465,4320,4320,4320,4320,0
|
|
20230725,175500,991162465,4320,4320,4320,4320,0
|
|
20230725,175400,991162465,4320,4320,4320,4320,0
|
|
20230725,175300,991162465,4320,4320,4320,4320,0
|
|
20230725,175200,991162465,4320,4320,4320,4320,0
|
|
20230725,175100,991162465,4320,4320,4320,4320,0
|
|
20230725,175000,991162465,4320,4320,4320,4320,0
|
|
20230725,174900,991162465,4320,4320,4320,4320,0
|
|
20230725,174800,991162465,4320,4320,4320,4320,0
|
|
20230725,174700,991162465,4320,4320,4320,4320,0
|
|
20230725,174600,991162465,4320,4320,4320,4320,6099
|
|
20230725,174500,991162465,4320,4320,4320,4320,0
|
|
20230725,174400,991162465,4320,4320,4320,4320,0
|
|
20230725,174300,991162465,4320,4320,4320,4320,0
|
|
20230725,174200,991162465,4320,4320,4320,4320,0
|
|
20230725,174100,991162465,4320,4320,4320,4320,0
|
|
20230725,174000,991162465,4320,4320,4320,4320,0
|
|
20230725,173900,991162465,4320,4320,4320,4320,0
|
|
20230725,173800,991162465,4320,4320,4320,4320,0
|
|
20230725,173700,991162465,4320,4320,4320,4320,0
|
|
20230725,173600,991162465,4320,4320,4320,4320,0
|
|
20230725,173500,991162465,4320,4320,4320,4320,0
|
|
20230725,173400,991162465,4320,4320,4320,4320,0
|
|
20230725,173300,991162465,4320,4320,4320,4320,0
|
|
20230725,173200,991162465,4320,4320,4320,4320,0
|
|
20230725,173100,991162465,4320,4320,4320,4320,0
|
|
20230725,173000,991162465,4320,4320,4320,4320,0
|
|
20230725,172900,991162465,4320,4320,4320,4320,0
|
|
20230725,172800,991162465,4320,4320,4320,4320,0
|
|
20230725,172700,991162465,4320,4320,4320,4320,0
|
|
20230725,172600,991162465,4320,4320,4320,4320,0
|
|
20230725,172500,991162465,4320,4320,4320,4320,0
|
|
20230725,172400,991162465,4320,4320,4320,4320,0
|
|
20230725,172300,991162465,4320,4320,4320,4320,0
|
|
20230725,172200,991162465,4320,4320,4320,4320,0
|
|
20230725,172100,991162465,4320,4320,4320,4320,0
|
|
20230725,172000,991162465,4320,4320,4320,4320,0
|
|
20230725,171900,991162465,4320,4320,4320,4320,0
|
|
20230725,171800,991162465,4320,4320,4320,4320,0
|
|
20230725,171700,991162465,4320,4320,4320,4320,0
|
|
20230725,171600,991162465,4320,4320,4320,4320,6099
|
|
20230725,171500,991162465,4320,4320,4320,4320,0
|
|
20230725,171400,991162465,4320,4320,4320,4320,0
|
|
20230725,171300,991162465,4320,4320,4320,4320,0
|
|
20230725,171200,991162465,4320,4320,4320,4320,0
|
|
20230725,171100,991162465,4320,4320,4320,4320,0
|
|
20230725,171000,991162465,4320,4320,4320,4320,0
|
|
20230725,170900,991162465,4320,4320,4320,4320,0
|
|
20230725,170800,991162465,4320,4320,4320,4320,0
|
|
20230725,170700,991162465,4320,4320,4320,4320,0
|
|
20230725,170600,991162465,4320,4320,4320,4320,0
|
|
20230725,170500,991162465,4320,4320,4320,4320,0
|
|
20230725,170400,991162465,4320,4320,4320,4320,0
|
|
20230725,170300,991162465,4320,4320,4320,4320,0
|
|
20230725,170200,991162465,4320,4320,4320,4320,0
|
|
20230725,170100,991162465,4320,4320,4320,4320,0
|
|
20230725,170000,991162465,4320,4320,4320,4320,0
|
|
20230725,165900,991162465,4320,4320,4320,4320,0
|
|
20230725,165800,991162465,4320,4320,4320,4320,0
|
|
20230725,165700,991162465,4320,4320,4320,4320,0
|
|
20230725,165600,991162465,4320,4320,4320,4320,0
|
|
20230725,165500,991162465,4320,4320,4320,4320,0
|
|
20230725,165400,991162465,4320,4320,4320,4320,0
|
|
20230725,165300,991162465,4320,4320,4320,4320,0
|
|
20230725,165200,991162465,4320,4320,4320,4320,0
|
|
20230725,165100,991162465,4320,4320,4320,4320,0
|
|
20230725,165000,991162465,4320,4320,4320,4320,0
|
|
20230725,164900,991162465,4320,4320,4320,4320,0
|
|
20230725,164800,991162465,4320,4320,4320,4320,0
|
|
20230725,164700,991162465,4320,4320,4320,4320,0
|
|
20230725,164600,991162465,4320,4320,4320,4320,6099
|
|
20230725,164500,991162465,4320,4320,4320,4320,0
|
|
20230725,164400,991162465,4320,4320,4320,4320,0
|
|
20230725,164300,991162465,4320,4320,4320,4320,0
|
|
20230725,164200,991162465,4320,4320,4320,4320,0
|
|
20230725,164100,991162465,4320,4320,4320,4320,0
|
|
20230725,164000,991162465,4320,4320,4320,4320,0
|
|
20230725,163900,991162465,4320,4320,4320,4320,0
|
|
20230725,163800,991162465,4320,4320,4320,4320,0
|
|
20230725,163700,991162465,4320,4320,4320,4320,0
|
|
20230725,163600,991162465,4320,4320,4320,4320,0
|
|
20230725,163500,991162465,4320,4320,4320,4320,0
|
|
20230725,163400,991162465,4320,4320,4320,4320,0
|
|
20230725,163300,991162465,4320,4320,4320,4320,0
|
|
20230725,163200,991162465,4320,4320,4320,4320,0
|
|
20230725,163100,991162465,4320,4320,4320,4320,0
|
|
20230725,163000,991162465,4320,4320,4320,4320,0
|
|
20230725,162900,991162465,4320,4320,4320,4320,0
|
|
20230725,162800,991162465,4320,4320,4320,4320,0
|
|
20230725,162700,991162465,4320,4320,4320,4320,0
|
|
20230725,162600,991162465,4320,4320,4320,4320,0
|
|
20230725,162500,991162465,4320,4320,4320,4320,0
|
|
20230725,162400,991162465,4320,4320,4320,4320,0
|
|
20230725,162300,991162465,4320,4320,4320,4320,0
|
|
20230725,162200,991162465,4320,4320,4320,4320,0
|
|
20230725,162100,991162465,4320,4320,4320,4320,0
|
|
20230725,162000,991162465,4320,4320,4320,4320,0
|
|
20230725,161900,991162465,4320,4320,4320,4320,0
|
|
20230725,161800,991162465,4320,4320,4320,4320,0
|
|
20230725,161700,991162465,4320,4320,4320,4320,0
|
|
20230725,161600,991162465,4320,4320,4320,4320,6099
|
|
20230725,161500,991162465,4320,4320,4320,4320,0
|
|
20230725,161400,991162465,4320,4320,4320,4320,0
|
|
20230725,161300,991162465,4320,4320,4320,4320,0
|
|
20230725,161200,991162465,4320,4320,4320,4320,0
|
|
20230725,161100,991162465,4320,4320,4320,4320,0
|
|
20230725,161000,991162465,4320,4320,4320,4320,0
|
|
20230725,160900,991162465,4320,4320,4320,4320,0
|
|
20230725,160800,991162465,4320,4320,4320,4320,0
|
|
20230725,160700,991162465,4320,4320,4320,4320,0
|
|
20230725,160600,991162465,4320,4320,4320,4320,0
|
|
20230725,160500,991162465,4320,4320,4320,4320,0
|
|
20230725,160400,991162465,4320,4320,4320,4320,0
|
|
20230725,160300,991162465,4320,4320,4320,4320,0
|
|
20230725,160200,991162465,4320,4320,4320,4320,0
|
|
20230725,160100,991162465,4320,4320,4320,4320,0
|
|
20230725,160000,991162465,4320,4320,4320,4320,0
|
|
20230725,155900,991162465,4320,4320,4320,4320,0
|
|
20230725,155800,991162465,4320,4320,4320,4320,0
|
|
20230725,155700,991162465,4320,4320,4320,4320,0
|
|
20230725,155600,991162465,4320,4320,4320,4320,0
|
|
20230725,155500,991162465,4320,4320,4320,4320,0
|
|
20230725,155400,991162465,4320,4320,4320,4320,0
|
|
20230725,155300,991162465,4320,4320,4320,4320,0
|
|
20230725,155200,991162465,4320,4320,4320,4320,0
|
|
20230725,155100,991162465,4320,4320,4320,4320,0
|
|
20230725,155000,991162465,4320,4320,4320,4320,0
|
|
20230725,154900,991162465,4320,4320,4320,4320,0
|
|
20230725,154800,991162465,4320,4320,4320,4320,0
|
|
20230725,154700,991162465,4320,4320,4320,4320,0
|
|
20230725,154600,991162465,4320,4320,4320,4320,6099
|
|
20230725,154500,991162465,4320,4320,4320,4320,0
|
|
20230725,154400,991162465,4320,4320,4320,4320,0
|
|
20230725,154300,991162465,4320,4320,4320,4320,0
|
|
20230725,154200,991162465,4320,4320,4320,4320,0
|
|
20230725,154100,991162465,4320,4320,4320,4320,0
|
|
20230725,154000,991162465,4320,4320,4320,4320,0
|
|
20230725,153900,991162465,4320,4320,4320,4320,0
|
|
20230725,153800,991162465,4320,4320,4320,4320,0
|
|
20230725,153700,991162465,4320,4320,4320,4320,0
|
|
20230725,153600,991162465,4320,4320,4320,4320,0
|
|
20230725,153500,991162465,4320,4320,4320,4320,0
|
|
20230725,153400,991162465,4320,4320,4320,4320,0
|
|
20230725,153300,991162465,4320,4320,4320,4320,0
|
|
20230725,153200,991162465,4320,4320,4320,4320,0
|
|
20230725,153100,991162465,4320,4320,4320,4320,0
|
|
20230725,153000,991162465,4320,4320,4320,4320,6099
|
|
20230725,152900,964814785,4325,4325,4325,4325,0
|
|
20230725,152800,964814785,4325,4325,4325,4325,0
|
|
20230725,152700,964814785,4325,4325,4325,4325,0
|
|
20230725,152600,964814785,4325,4325,4325,4325,0
|
|
20230725,152500,964814785,4325,4325,4325,4325,0
|
|
20230725,152400,964814785,4325,4325,4325,4325,0
|
|
20230725,152300,964814785,4325,4325,4325,4325,0
|
|
20230725,152200,964814785,4325,4325,4325,4325,0
|
|
20230725,152100,964814785,4325,4325,4325,4325,0
|
|
20230725,152000,964814785,4325,4325,4325,4325,0
|
|
20230725,151900,964814785,4325,4320,4325,4315,748
|
|
20230725,151800,961583340,4320,4320,4325,4315,524
|
|
20230725,151700,959321050,4325,4320,4325,4320,918
|
|
20230725,151600,955353780,4320,4320,4320,4320,1496
|
|
20230725,151500,948891060,4320,4320,4320,4320,251
|
|
20230725,151400,947806740,4320,4315,4320,4315,543
|
|
20230725,151300,945461945,4310,4310,4315,4310,435
|
|
20230725,151200,943586950,4315,4310,4315,4310,158
|
|
20230725,151100,942905920,4310,4310,4310,4310,481
|
|
20230725,151000,940832810,4310,4310,4310,4300,240
|
|
20230725,150900,939799560,4305,4305,4305,4305,150
|
|
20230725,150800,939153810,4305,4305,4305,4305,1032
|
|
20230725,150700,934711050,4310,4315,4315,4310,548
|
|
20230725,150600,932348920,4315,4315,4315,4310,1621
|
|
20230725,150500,925354780,4315,4315,4315,4315,711
|
|
20230725,150400,922286815,4315,4320,4320,4315,1638
|
|
20230725,150300,915215800,4320,4320,4325,4320,568
|
|
20230725,150200,912759370,4320,4320,4320,4320,46
|
|
20230725,150100,912560650,4320,4320,4320,4320,429
|
|
20230725,150000,910707370,4315,4315,4315,4315,777
|
|
20230725,145900,907354615,4315,4315,4315,4315,20
|
|
20230725,145800,907268315,4315,4315,4315,4315,1506
|
|
20230725,145700,900769925,4315,4320,4320,4315,2688
|
|
20230725,145600,889161095,4320,4320,4325,4320,709
|
|
20230725,145500,886094680,4325,4325,4325,4320,887
|
|
20230725,145400,882261345,4325,4325,4325,4325,4009
|
|
20230725,145300,864922420,4325,4325,4325,4325,534
|
|
20230725,145200,862612870,4325,4335,4335,4320,1492
|
|
20230725,145100,856160355,4325,4335,4335,4325,783
|
|
20230725,145000,852772490,4335,4345,4345,4335,1571
|
|
20230725,144900,845954235,4345,4345,4345,4345,30
|
|
20230725,144800,845823885,4345,4350,4350,4345,7
|
|
20230725,144700,845793440,4350,4350,4350,4340,205
|
|
20230725,144600,844902445,4350,4350,4350,4350,125
|
|
20230725,144500,844358695,4350,4355,4355,4350,5162
|
|
20230725,144400,821893800,4360,4360,4360,4360,17
|
|
20230725,144300,821819680,4360,4355,4360,4355,11
|
|
20230725,144200,821771770,4355,4355,4355,4355,138
|
|
20230725,144100,821170780,4355,4355,4355,4355,68
|
|
20230725,144000,820874640,4355,4360,4360,4355,297
|
|
20230725,143900,819581190,4360,4360,4360,4360,179
|
|
20230725,143800,818800750,4360,4360,4360,4360,163
|
|
20230725,143700,818090070,4355,4360,4360,4355,556
|
|
20230725,143600,815666445,4360,4360,4360,4360,330
|
|
20230725,143500,814227645,4360,4360,4360,4360,5
|
|
20230725,143400,814205845,4360,4380,4380,4355,5834
|
|
20230725,143300,788733820,4370,4380,4385,4370,15646
|
|
20230725,143200,720213750,4380,4380,4380,4380,235
|
|
20230725,143100,719184450,4380,4385,4385,4380,11
|
|
20230725,143000,719136220,4380,4385,4385,4380,278
|
|
20230725,142900,717918445,4380,4380,4380,4380,37
|
|
20230725,142800,717756385,4385,4385,4385,4385,35
|
|
20230725,142700,717602910,4385,4385,4385,4385,0
|
|
20230725,142600,717602910,4385,4385,4385,4385,95
|
|
20230725,142500,717186335,4385,4385,4385,4385,0
|
|
20230725,142400,717186335,4385,4385,4390,4385,388
|
|
20230725,142300,715484940,4380,4385,4390,4380,165
|
|
20230725,142200,714761700,4385,4385,4385,4385,69
|
|
20230725,142100,714459135,4385,4385,4385,4385,570
|
|
20230725,142000,711959685,4380,4385,4385,4380,276
|
|
20230725,141900,710750675,4385,4385,4385,4380,204
|
|
20230725,141800,709856260,4385,4380,4385,4380,130
|
|
20230725,141700,709286610,4380,4385,4385,4380,157
|
|
20230725,141600,708598765,4385,4380,4385,4380,1073
|
|
20230725,141500,703899000,4380,4380,4390,4380,802
|
|
20230725,141400,700386230,4380,4380,4380,4380,400
|
|
20230725,141300,698634230,4390,4385,4390,4380,741
|
|
20230725,141200,695386900,4390,4385,4390,4385,107
|
|
20230725,141100,694917205,4385,4385,4385,4385,0
|
|
20230725,141000,694917205,4385,4385,4385,4385,202
|
|
20230725,140900,694031435,4390,4385,4390,4385,502
|
|
20230725,140800,691830160,4385,4385,4385,4385,30
|
|
20230725,140700,691698610,4385,4385,4385,4385,7
|
|
20230725,140600,691667915,4385,4390,4390,4385,60
|
|
20230725,140500,691404665,4390,4390,4390,4390,13
|
|
20230725,140400,691347595,4390,4380,4390,4380,217
|
|
20230725,140300,690397035,4380,4380,4380,4380,0
|
|
20230725,140200,690397035,4380,4385,4385,4380,9890
|
|
20230725,140100,647076565,4385,4385,4385,4385,350
|
|
20230725,140000,645541815,4385,4385,4385,4385,3529
|
|
20230725,135900,630067150,4385,4390,4390,4385,321
|
|
20230725,135800,628659385,4390,4390,4390,4390,10
|
|
20230725,135700,628615485,4385,4395,4395,4385,335
|
|
20230725,135600,627145380,4390,4390,4390,4390,245
|
|
20230725,135500,626069830,4390,4390,4390,4390,102
|
|
20230725,135400,625622050,4390,4390,4390,4390,500
|
|
20230725,135300,623427050,4390,4390,4390,4390,1000
|
|
20230725,135200,619037050,4400,4400,4400,4400,10
|
|
20230725,135100,618993050,4400,4400,4400,4400,70
|
|
20230725,135000,618685050,4390,4390,4390,4390,92
|
|
20230725,134900,618281170,4390,4395,4395,4390,300
|
|
20230725,134800,616964050,4395,4400,4400,4395,433
|
|
20230725,134700,615060515,4400,4400,4400,4400,110
|
|
20230725,134600,614576515,4395,4395,4395,4395,0
|
|
20230725,134500,614576515,4395,4395,4395,4395,10
|
|
20230725,134400,614532565,4395,4395,4395,4395,0
|
|
20230725,134300,614532565,4395,4395,4395,4395,240
|
|
20230725,134200,613477765,4395,4395,4395,4395,152
|
|
20230725,134100,612809725,4400,4400,4400,4400,2
|
|
20230725,134000,612800925,4395,4390,4395,4390,60
|
|
20230725,133900,612537475,4390,4390,4390,4390,1660
|
|
20230725,133800,605250075,4390,4390,4390,4390,0
|
|
20230725,133700,605250075,4390,4390,4390,4390,0
|
|
20230725,133600,605250075,4390,4390,4390,4390,0
|
|
20230725,133500,605250075,4390,4390,4390,4390,0
|
|
20230725,133400,605250075,4390,4390,4390,4390,2788
|
|
20230725,133300,593010755,4390,4390,4390,4390,1
|
|
20230725,133200,593006365,4390,4400,4400,4390,1600
|
|
20230725,133100,585982280,4390,4400,4400,4390,154
|
|
20230725,133000,585305585,4400,4400,4400,4400,10
|
|
20230725,132900,585261585,4400,4395,4400,4395,50
|
|
20230725,132800,585041635,4395,4395,4395,4395,102
|
|
20230725,132700,584593345,4395,4390,4400,4390,112
|
|
20230725,132600,584101605,4395,4400,4400,4395,401
|
|
20230725,132500,582339205,4400,4400,4400,4400,10
|
|
20230725,132400,582295205,4400,4400,4400,4400,21
|
|
20230725,132300,582202805,4400,4395,4400,4390,21
|
|
20230725,132200,582110600,4390,4400,4400,4390,1778
|
|
20230725,132100,574296855,4400,4400,4400,4400,0
|
|
20230725,132000,574296855,4400,4400,4400,4400,392
|
|
20230725,131900,572572055,4400,4400,4400,4400,3
|
|
20230725,131800,572558855,4400,4400,4400,4400,1244
|
|
20230725,131700,567085255,4405,4405,4405,4405,138
|
|
20230725,131600,566477365,4400,4400,4400,4400,118
|
|
20230725,131500,565958165,4400,4400,4400,4400,39
|
|
20230725,131400,565786565,4400,4400,4400,4400,165
|
|
20230725,131300,565060565,4400,4405,4405,4400,366
|
|
20230725,131200,563450015,4405,4405,4405,4405,6
|
|
20230725,131100,563423585,4405,4405,4405,4405,12
|
|
20230725,131000,563370725,4400,4400,4405,4400,126
|
|
20230725,130900,562816275,4405,4405,4405,4405,8
|
|
20230725,130800,562781035,4405,4405,4405,4405,36
|
|
20230725,130700,562622455,4405,4405,4405,4405,1
|
|
20230725,130600,562618050,4405,4405,4405,4405,3
|
|
20230725,130500,562604835,4405,4405,4405,4405,1
|
|
20230725,130400,562600430,4410,4410,4410,4410,105
|
|
20230725,130300,562137380,4410,4410,4410,4410,310
|
|
20230725,130200,560770280,4410,4400,4410,4400,1153
|
|
20230725,130100,555696550,4400,4400,4400,4400,1029
|
|
20230725,130000,551168950,4400,4400,4400,4400,1
|
|
20230725,125900,551164550,4395,4395,4395,4395,0
|
|
20230725,125800,551164550,4395,4395,4395,4395,102
|
|
20230725,125700,550716260,4395,4400,4400,4395,451
|
|
20230725,125600,548734110,4400,4400,4400,4400,0
|
|
20230725,125500,548734110,4400,4400,4400,4400,20
|
|
20230725,125400,548646110,4400,4400,4400,4395,1351
|
|
20230725,125300,542705555,4400,4400,4400,4400,8
|
|
20230725,125200,542670355,4400,4405,4405,4400,234
|
|
20230725,125100,541639705,4400,4400,4400,4400,0
|
|
20230725,125000,541639705,4400,4400,4400,4400,0
|
|
20230725,124900,541639705,4400,4405,4405,4400,209
|
|
20230725,124800,540720090,4400,4400,4400,4400,0
|
|
20230725,124700,540720090,4400,4400,4400,4400,0
|
|
20230725,124600,540720090,4400,4400,4400,4400,0
|
|
20230725,124500,540720090,4400,4395,4400,4395,1356
|
|
20230725,124400,534753795,4400,4400,4400,4400,253
|
|
20230725,124300,533640595,4400,4395,4400,4395,2971
|
|
20230725,124200,520570665,4400,4400,4400,4400,114
|
|
20230725,124100,520069065,4400,4400,4400,4395,192
|
|
20230725,124000,519224645,4400,4400,4400,4400,0
|
|
20230725,123900,519224645,4400,4405,4405,4400,734
|
|
20230725,123800,515995020,4400,4400,4400,4400,0
|
|
20230725,123700,515995020,4400,4400,4400,4400,0
|
|
20230725,123600,515995020,4400,4400,4400,4400,40
|
|
20230725,123500,515819020,4400,4410,4410,4400,35
|
|
20230725,123400,515664870,4400,4400,4400,4400,235
|
|
20230725,123300,514630870,4400,4400,4400,4400,73
|
|
20230725,123200,514309670,4400,4400,4400,4400,32
|
|
20230725,123100,514168870,4400,4400,4400,4400,175
|
|
20230725,123000,513398870,4400,4400,4400,4400,21
|
|
20230725,122900,513306470,4400,4400,4400,4400,779
|
|
20230725,122800,509878870,4400,4400,4400,4400,261
|
|
20230725,122700,508730470,4400,4400,4400,4400,591
|
|
20230725,122600,506130070,4400,4400,4400,4400,10
|
|
20230725,122500,506086070,4395,4395,4395,4395,0
|
|
20230725,122400,506086070,4395,4400,4400,4395,181
|
|
20230725,122300,505289920,4395,4395,4395,4395,100
|
|
20230725,122200,504850420,4400,4400,4400,4400,2
|
|
20230725,122100,504841620,4395,4395,4400,4395,335
|
|
20230725,122000,503369250,4400,4400,4400,4400,465
|
|
20230725,121900,501323250,4400,4400,4400,4400,806
|
|
20230725,121800,497776850,4405,4405,4405,4400,451
|
|
20230725,121700,495792330,4405,4405,4405,4405,18
|
|
20230725,121600,495713040,4400,4400,4400,4400,89
|
|
20230725,121500,495321440,4400,4400,4400,4400,52
|
|
20230725,121400,495092640,4400,4400,4400,4400,10
|
|
20230725,121300,495048640,4405,4405,4405,4405,112
|
|
20230725,121200,494555280,4415,4410,4415,4410,4
|
|
20230725,121100,494537625,4400,4400,4400,4400,0
|
|
20230725,121000,494537625,4400,4400,4400,4400,0
|
|
20230725,120900,494537625,4400,4400,4400,4400,0
|
|
20230725,120800,494537625,4400,4400,4400,4400,0
|
|
20230725,120700,494537625,4400,4410,4410,4400,615
|
|
20230725,120600,491828415,4410,4410,4410,4410,160
|
|
20230725,120500,491122815,4410,4410,4410,4410,100
|
|
20230725,120400,490681815,4415,4410,4415,4410,213
|
|
20230725,120300,489741485,4410,4415,4415,4410,517
|
|
20230725,120200,487461430,4415,4415,4415,4415,0
|
|
20230725,120100,487461430,4415,4415,4415,4415,30
|
|
20230725,120000,487328980,4415,4415,4415,4415,5
|
|
20230725,115900,487306905,4415,4410,4415,4410,55
|
|
20230725,115800,487064205,4410,4415,4415,4410,376
|
|
20230725,115700,485405850,4415,4415,4415,4415,1
|
|
20230725,115600,485401435,4410,4410,4410,4410,3
|
|
20230725,115500,485388205,4415,4410,4415,4410,21
|
|
20230725,115400,485295495,4415,4415,4415,4415,3
|
|
20230725,115300,485282250,4415,4415,4415,4410,208
|
|
20230725,115200,484364740,4410,4410,4410,4410,0
|
|
20230725,115100,484364740,4410,4410,4410,4410,100
|
|
20230725,115000,483923740,4410,4415,4415,4410,205
|
|
20230725,114900,483019670,4415,4405,4415,4405,946
|
|
20230725,114800,478848115,4405,4405,4405,4405,234
|
|
20230725,114700,477817345,4405,4405,4405,4405,289
|
|
20230725,114600,476544300,4405,4405,4405,4405,1
|
|
20230725,114500,476539895,4400,4405,4405,4400,10
|
|
20230725,114400,476495890,4395,4405,4405,4395,300
|
|
20230725,114300,475177280,4390,4390,4390,4390,0
|
|
20230725,114200,475177280,4390,4390,4390,4390,0
|
|
20230725,114100,475177280,4390,4405,4405,4390,2291
|
|
20230725,114000,465106335,4410,4410,4410,4410,0
|
|
20230725,113900,465106335,4410,4410,4410,4410,3
|
|
20230725,113800,465093105,4410,4410,4410,4410,5
|
|
20230725,113700,465071055,4405,4405,4405,4405,548
|
|
20230725,113600,462657115,4405,4405,4405,4405,7
|
|
20230725,113500,462626280,4395,4400,4400,4395,837
|
|
20230725,113400,458946560,4405,4400,4405,4400,49
|
|
20230725,113300,458730955,4405,4405,4405,4405,22
|
|
20230725,113200,458634045,4395,4395,4395,4395,0
|
|
20230725,113100,458634045,4395,4405,4405,4395,90
|
|
20230725,113000,458237925,4400,4400,4400,4400,0
|
|
20230725,112900,458237925,4400,4400,4400,4400,186
|
|
20230725,112800,457419525,4400,4395,4400,4395,218
|
|
20230725,112700,456461305,4400,4400,4400,4395,141
|
|
20230725,112600,455841405,4400,4395,4400,4395,245
|
|
20230725,112500,454764405,4400,4410,4410,4395,105
|
|
20230725,112400,454302255,4405,4405,4405,4405,17
|
|
20230725,112300,454227370,4400,4405,4405,4400,127
|
|
20230725,112200,453668505,4405,4405,4405,4400,22
|
|
20230725,112100,453571610,4405,4405,4405,4400,91
|
|
20230725,112000,453171100,4410,4405,4410,4395,244
|
|
20230725,111900,452097630,4400,4410,4410,4400,341
|
|
20230725,111800,450596380,4400,4405,4405,4400,200
|
|
20230725,111700,449716180,4410,4415,4415,4410,21
|
|
20230725,111600,449623520,4415,4410,4415,4410,9
|
|
20230725,111500,449583825,4405,4405,4405,4405,115
|
|
20230725,111400,449077250,4405,4405,4405,4405,54
|
|
20230725,111300,448839380,4405,4405,4415,4405,205
|
|
20230725,111200,447936335,4405,4405,4405,4400,163
|
|
20230725,111100,447218365,4405,4405,4405,4405,0
|
|
20230725,111000,447218365,4405,4405,4405,4405,9
|
|
20230725,110900,447178720,4405,4405,4405,4405,310
|
|
20230725,110800,445813170,4405,4405,4405,4405,16
|
|
20230725,110700,445742690,4405,4405,4405,4405,6
|
|
20230725,110600,445716260,4405,4405,4405,4400,174
|
|
20230725,110500,444950550,4405,4400,4405,4400,52
|
|
20230725,110400,444721740,4405,4400,4405,4400,567
|
|
20230725,110300,442226835,4400,4400,4400,4400,459
|
|
20230725,110200,440207235,4400,4395,4400,4395,31
|
|
20230725,110100,440070885,4395,4400,4400,4395,626
|
|
20230725,110000,437319605,4395,4395,4395,4395,589
|
|
20230725,105900,434730950,4390,4395,4395,4390,537
|
|
20230725,105800,432372975,4395,4395,4395,4395,252
|
|
20230725,105700,431265435,4395,4395,4395,4395,105
|
|
20230725,105600,430803960,4395,4390,4395,4390,653
|
|
20230725,105500,427936775,4395,4390,4395,4390,38
|
|
20230725,105400,427769910,4395,4395,4395,4390,219
|
|
20230725,105300,426808445,4395,4395,4395,4395,42
|
|
20230725,105200,426623855,4395,4390,4395,4390,397
|
|
20230725,105100,424880810,4395,4395,4395,4395,259
|
|
20230725,105000,423742505,4395,4395,4395,4395,38
|
|
20230725,104900,423575495,4390,4390,4395,4390,149
|
|
20230725,104800,422921370,4395,4395,4395,4395,109
|
|
20230725,104700,422442315,4395,4400,4400,4395,731
|
|
20230725,104600,419229320,4400,4400,4400,4400,50
|
|
20230725,104500,419009320,4395,4395,4395,4395,212
|
|
20230725,104400,418077580,4395,4400,4400,4395,591
|
|
20230725,104300,415479975,4395,4405,4405,4395,93
|
|
20230725,104200,415070945,4400,4400,4400,4395,1006
|
|
20230725,104100,410645890,4400,4405,4405,4400,441
|
|
20230725,104000,408705470,4405,4400,4405,4400,121
|
|
20230725,103900,408173065,4405,4400,4405,4400,114
|
|
20230725,103800,407671365,4400,4410,4410,4400,1962
|
|
20230725,103700,399032355,4415,4415,4415,4415,10
|
|
20230725,103600,398988205,4415,4415,4415,4415,20
|
|
20230725,103500,398899905,4415,4415,4415,4415,32
|
|
20230725,103400,398758625,4415,4415,4415,4415,0
|
|
20230725,103300,398758625,4415,4415,4415,4415,2
|
|
20230725,103200,398749795,4415,4415,4420,4415,130
|
|
20230725,103100,398175755,4415,4415,4415,4415,2
|
|
20230725,103000,398166925,4420,4415,4420,4415,35
|
|
20230725,102900,398012345,4420,4415,4420,4415,107
|
|
20230725,102800,397539925,4420,4415,4420,4415,237
|
|
20230725,102700,396493565,4420,4415,4420,4415,39
|
|
20230725,102600,396321330,4420,4420,4420,4420,31
|
|
20230725,102500,396184310,4420,4410,4420,4405,101
|
|
20230725,102400,395738635,4395,4420,4420,4395,5856
|
|
20230725,102300,369929055,4425,4425,4425,4425,309
|
|
20230725,102200,368561730,4430,4425,4430,4425,121
|
|
20230725,102100,368026275,4425,4425,4430,4425,209
|
|
20230725,102000,367100450,4425,4430,4430,4425,771
|
|
20230725,101900,363688760,4430,4435,4435,4430,260
|
|
20230725,101800,362536910,4435,4425,4435,4425,335
|
|
20230725,101700,361052250,4425,4435,4435,4425,132
|
|
20230725,101600,360467925,4430,4435,4435,4430,24
|
|
20230725,101500,360361595,4435,4430,4435,4430,23
|
|
20230725,101400,360259695,4435,4435,4435,4430,25
|
|
20230725,101300,360148925,4435,4435,4435,4435,6
|
|
20230725,101200,360122315,4430,4435,4435,4430,582
|
|
20230725,101100,357541325,4435,4435,4435,4435,0
|
|
20230725,101000,357541325,4435,4435,4435,4435,54
|
|
20230725,100900,357301835,4435,4435,4435,4430,116
|
|
20230725,100800,356787935,4420,4420,4420,4420,743
|
|
20230725,100700,353503875,4420,4420,4420,4420,235
|
|
20230725,100600,352465175,4420,4425,4425,4420,266
|
|
20230725,100500,351288530,4420,4435,4435,4420,394
|
|
20230725,100400,349547015,4420,4420,4435,4420,714
|
|
20230725,100300,346391105,4420,4425,4425,4400,3907
|
|
20230725,100200,329187140,4410,4435,4435,4410,917
|
|
20230725,100100,325140435,4420,4425,4425,4420,1029
|
|
20230725,100000,320591575,4425,4425,4425,4425,370
|
|
20230725,095900,318954325,4430,4435,4435,4430,278
|
|
20230725,095800,317722505,4435,4440,4440,4435,378
|
|
20230725,095700,316046065,4435,4440,4440,4435,80
|
|
20230725,095600,315691255,4440,4435,4440,4435,318
|
|
20230725,095500,314280615,4440,4440,4440,4440,0
|
|
20230725,095400,314280615,4440,4435,4440,4435,218
|
|
20230725,095300,313313210,4440,4440,4440,4440,62
|
|
20230725,095200,313037930,4440,4435,4440,4435,237
|
|
20230725,095100,311986300,4440,4445,4445,4435,5
|
|
20230725,095000,311964100,4440,4435,4440,4435,246
|
|
20230725,094900,310873080,4435,4445,4445,4435,158
|
|
20230725,094800,310171175,4445,4450,4450,4440,674
|
|
20230725,094700,307176825,4450,4450,4450,4450,396
|
|
20230725,094600,305414625,4450,4420,4450,4420,3146
|
|
20230725,094500,291464895,4415,4415,4430,4415,3505
|
|
20230725,094400,275986230,4415,4410,4415,4410,3
|
|
20230725,094300,275972995,4415,4410,4415,4400,1456
|
|
20230725,094200,269563150,4415,4410,4415,4405,221
|
|
20230725,094100,268588540,4415,4410,4415,4410,224
|
|
20230725,094000,267600270,4410,4420,4420,4410,1199
|
|
20230725,093900,262312180,4420,4420,4425,4420,167
|
|
20230725,093800,261573540,4425,4435,4435,4425,691
|
|
20230725,093700,258512290,4435,4430,4435,4430,202
|
|
20230725,093600,257617260,4435,4410,4435,4405,10511
|
|
20230725,093500,211265265,4410,4410,4410,4405,1775
|
|
20230725,093400,203443000,4415,4415,4415,4410,178
|
|
20230725,093300,202657880,4415,4425,4425,4410,1368
|
|
20230725,093200,196618025,4425,4425,4430,4420,335
|
|
20230725,093100,195136480,4425,4430,4435,4425,331
|
|
20230725,093000,193670915,4430,4430,4430,4425,170
|
|
20230725,092900,192918000,4430,4435,4435,4425,475
|
|
20230725,092800,190815215,4435,4440,4440,4430,815
|
|
20230725,092700,187203985,4430,4425,4430,4410,2208
|
|
20230725,092600,177438755,4420,4430,4430,4420,732
|
|
20230725,092500,174202685,4430,4440,4440,4425,1108
|
|
20230725,092400,169292870,4440,4445,4445,4435,751
|
|
20230725,092300,165956220,4435,4440,4445,4435,431
|
|
20230725,092200,164042290,4445,4445,4445,4435,255
|
|
20230725,092100,162909025,4445,4430,4445,4430,160
|
|
20230725,092000,162198755,4430,4445,4445,4430,607
|
|
20230725,091900,159508095,4445,4445,4445,4435,149
|
|
20230725,091800,158845800,4430,4440,4450,4430,2593
|
|
20230725,091700,147338470,4445,4445,4445,4440,1552
|
|
20230725,091600,140447400,4445,4445,4450,4445,662
|
|
20230725,091500,137504640,4450,4460,4460,4445,1061
|
|
20230725,091400,132775460,4460,4470,4470,4460,1090
|
|
20230725,091300,127905115,4470,4470,4470,4445,9065
|
|
20230725,091200,87524350,4470,4465,4480,4465,286
|
|
20230725,091100,86245295,4465,4470,4480,4465,1228
|
|
20230725,091000,80760730,4470,4490,4490,4470,835
|
|
20230725,090900,77022450,4490,4490,4495,4480,3433
|
|
20230725,090800,61620170,4490,4525,4525,4490,5371
|
|
20230725,090700,37469640,4525,4535,4535,4525,258
|
|
20230725,090600,36301965,4530,4540,4540,4530,414
|
|
20230725,090500,34422980,4535,4540,4540,4535,44
|
|
20230725,090400,34223245,4540,4550,4550,4540,184
|
|
20230725,090300,33386750,4550,4570,4570,4530,526
|
|
20230725,090200,31003380,4570,4530,4570,4525,295
|
|
20230725,090100,29667110,4540,4520,4540,4520,630
|
|
20230725,090000,26813045,4520,4490,4580,4490,5971
|