635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193200,816956750,4915,4915,4915,4915,3234
|
|
20230725,193100,816956750,4915,4915,4915,4915,0
|
|
20230725,193000,816956750,4915,4915,4915,4915,0
|
|
20230725,192900,816956750,4915,4915,4915,4915,0
|
|
20230725,192800,816956750,4915,4915,4915,4915,0
|
|
20230725,192700,816956750,4915,4915,4915,4915,0
|
|
20230725,192600,816956750,4915,4915,4915,4915,0
|
|
20230725,192500,816956750,4915,4915,4915,4915,0
|
|
20230725,192400,816956750,4915,4915,4915,4915,0
|
|
20230725,192300,816956750,4915,4915,4915,4915,0
|
|
20230725,192200,816956750,4915,4915,4915,4915,0
|
|
20230725,192100,816956750,4915,4915,4915,4915,0
|
|
20230725,192000,816956750,4915,4915,4915,4915,0
|
|
20230725,191900,816956750,4915,4915,4915,4915,0
|
|
20230725,191800,816956750,4915,4915,4915,4915,0
|
|
20230725,191700,816956750,4915,4915,4915,4915,0
|
|
20230725,191600,816956750,4915,4915,4915,4915,0
|
|
20230725,191500,816956750,4915,4915,4915,4915,0
|
|
20230725,191400,816956750,4915,4915,4915,4915,0
|
|
20230725,191300,816956750,4915,4915,4915,4915,0
|
|
20230725,191200,816956750,4915,4915,4915,4915,0
|
|
20230725,191100,816956750,4915,4915,4915,4915,0
|
|
20230725,191000,816956750,4915,4915,4915,4915,0
|
|
20230725,190900,816956750,4915,4915,4915,4915,0
|
|
20230725,190800,816956750,4915,4915,4915,4915,0
|
|
20230725,190700,816956750,4915,4915,4915,4915,0
|
|
20230725,190600,816956750,4915,4915,4915,4915,0
|
|
20230725,190500,816956750,4915,4915,4915,4915,0
|
|
20230725,190400,816956750,4915,4915,4915,4915,0
|
|
20230725,190300,816956750,4915,4915,4915,4915,0
|
|
20230725,190200,816956750,4915,4915,4915,4915,3234
|
|
20230725,190100,816956750,4915,4915,4915,4915,0
|
|
20230725,190000,816956750,4915,4915,4915,4915,0
|
|
20230725,185900,816956750,4915,4915,4915,4915,0
|
|
20230725,185800,816956750,4915,4915,4915,4915,0
|
|
20230725,185700,816956750,4915,4915,4915,4915,0
|
|
20230725,185600,816956750,4915,4915,4915,4915,0
|
|
20230725,185500,816956750,4915,4915,4915,4915,0
|
|
20230725,185400,816956750,4915,4915,4915,4915,0
|
|
20230725,185300,816956750,4915,4915,4915,4915,0
|
|
20230725,185200,816956750,4915,4915,4915,4915,0
|
|
20230725,185100,816956750,4915,4915,4915,4915,0
|
|
20230725,185000,816956750,4915,4915,4915,4915,0
|
|
20230725,184900,816956750,4915,4915,4915,4915,0
|
|
20230725,184800,816956750,4915,4915,4915,4915,0
|
|
20230725,184700,816956750,4915,4915,4915,4915,0
|
|
20230725,184600,816956750,4915,4915,4915,4915,0
|
|
20230725,184500,816956750,4915,4915,4915,4915,0
|
|
20230725,184400,816956750,4915,4915,4915,4915,0
|
|
20230725,184300,816956750,4915,4915,4915,4915,0
|
|
20230725,184200,816956750,4915,4915,4915,4915,0
|
|
20230725,184100,816956750,4915,4915,4915,4915,0
|
|
20230725,184000,816956750,4915,4915,4915,4915,0
|
|
20230725,183900,816956750,4915,4915,4915,4915,0
|
|
20230725,183800,816956750,4915,4915,4915,4915,0
|
|
20230725,183700,816956750,4915,4915,4915,4915,0
|
|
20230725,183600,816956750,4915,4915,4915,4915,0
|
|
20230725,183500,816956750,4915,4915,4915,4915,0
|
|
20230725,183400,816956750,4915,4915,4915,4915,0
|
|
20230725,183300,816956750,4915,4915,4915,4915,0
|
|
20230725,183200,816956750,4915,4915,4915,4915,3234
|
|
20230725,183100,816956750,4915,4915,4915,4915,0
|
|
20230725,183000,816956750,4915,4915,4915,4915,0
|
|
20230725,182900,816956750,4915,4915,4915,4915,0
|
|
20230725,182800,816956750,4915,4915,4915,4915,0
|
|
20230725,182700,816956750,4915,4915,4915,4915,0
|
|
20230725,182600,816956750,4915,4915,4915,4915,0
|
|
20230725,182500,816956750,4915,4915,4915,4915,0
|
|
20230725,182400,816956750,4915,4915,4915,4915,0
|
|
20230725,182300,816956750,4915,4915,4915,4915,0
|
|
20230725,182200,816956750,4915,4915,4915,4915,0
|
|
20230725,182100,816956750,4915,4915,4915,4915,0
|
|
20230725,182000,816956750,4915,4915,4915,4915,0
|
|
20230725,181900,816956750,4915,4915,4915,4915,0
|
|
20230725,181800,816956750,4915,4915,4915,4915,0
|
|
20230725,181700,816956750,4915,4915,4915,4915,0
|
|
20230725,181600,816956750,4915,4915,4915,4915,0
|
|
20230725,181500,816956750,4915,4915,4915,4915,0
|
|
20230725,181400,816956750,4915,4915,4915,4915,0
|
|
20230725,181300,816956750,4915,4915,4915,4915,0
|
|
20230725,181200,816956750,4915,4915,4915,4915,0
|
|
20230725,181100,816956750,4915,4915,4915,4915,0
|
|
20230725,181000,816956750,4915,4915,4915,4915,0
|
|
20230725,180900,816956750,4915,4915,4915,4915,0
|
|
20230725,180800,816956750,4915,4915,4915,4915,0
|
|
20230725,180700,816956750,4915,4915,4915,4915,0
|
|
20230725,180600,816956750,4915,4915,4915,4915,0
|
|
20230725,180500,816956750,4915,4915,4915,4915,0
|
|
20230725,180400,816956750,4915,4915,4915,4915,0
|
|
20230725,180300,816956750,4915,4915,4915,4915,0
|
|
20230725,180200,816956750,4915,4915,4915,4915,3234
|
|
20230725,180100,816956750,4915,4915,4915,4915,0
|
|
20230725,180000,816956750,4915,4915,4915,4915,0
|
|
20230725,175900,816956750,4915,4915,4915,4915,0
|
|
20230725,175800,816956750,4915,4915,4915,4915,0
|
|
20230725,175700,816956750,4915,4915,4915,4915,0
|
|
20230725,175600,816956750,4915,4915,4915,4915,0
|
|
20230725,175500,816956750,4915,4915,4915,4915,0
|
|
20230725,175400,816956750,4915,4915,4915,4915,0
|
|
20230725,175300,816956750,4915,4915,4915,4915,0
|
|
20230725,175200,816956750,4915,4915,4915,4915,0
|
|
20230725,175100,816956750,4915,4915,4915,4915,0
|
|
20230725,175000,816956750,4915,4915,4915,4915,0
|
|
20230725,174900,816956750,4915,4915,4915,4915,0
|
|
20230725,174800,816956750,4915,4915,4915,4915,0
|
|
20230725,174700,816956750,4915,4915,4915,4915,0
|
|
20230725,174600,816956750,4915,4915,4915,4915,0
|
|
20230725,174500,816956750,4915,4915,4915,4915,0
|
|
20230725,174400,816956750,4915,4915,4915,4915,0
|
|
20230725,174300,816956750,4915,4915,4915,4915,0
|
|
20230725,174200,816956750,4915,4915,4915,4915,0
|
|
20230725,174100,816956750,4915,4915,4915,4915,0
|
|
20230725,174000,816956750,4915,4915,4915,4915,0
|
|
20230725,173900,816956750,4915,4915,4915,4915,0
|
|
20230725,173800,816956750,4915,4915,4915,4915,0
|
|
20230725,173700,816956750,4915,4915,4915,4915,0
|
|
20230725,173600,816956750,4915,4915,4915,4915,0
|
|
20230725,173500,816956750,4915,4915,4915,4915,0
|
|
20230725,173400,816956750,4915,4915,4915,4915,0
|
|
20230725,173300,816956750,4915,4915,4915,4915,0
|
|
20230725,173200,816956750,4915,4915,4915,4915,3234
|
|
20230725,173100,816956750,4915,4915,4915,4915,0
|
|
20230725,173000,816956750,4915,4915,4915,4915,0
|
|
20230725,172900,816956750,4915,4915,4915,4915,0
|
|
20230725,172800,816956750,4915,4915,4915,4915,0
|
|
20230725,172700,816956750,4915,4915,4915,4915,0
|
|
20230725,172600,816956750,4915,4915,4915,4915,0
|
|
20230725,172500,816956750,4915,4915,4915,4915,0
|
|
20230725,172400,816956750,4915,4915,4915,4915,0
|
|
20230725,172300,816956750,4915,4915,4915,4915,0
|
|
20230725,172200,816956750,4915,4915,4915,4915,0
|
|
20230725,172100,816956750,4915,4915,4915,4915,0
|
|
20230725,172000,816956750,4915,4915,4915,4915,0
|
|
20230725,171900,816956750,4915,4915,4915,4915,0
|
|
20230725,171800,816956750,4915,4915,4915,4915,0
|
|
20230725,171700,816956750,4915,4915,4915,4915,0
|
|
20230725,171600,816956750,4915,4915,4915,4915,0
|
|
20230725,171500,816956750,4915,4915,4915,4915,0
|
|
20230725,171400,816956750,4915,4915,4915,4915,0
|
|
20230725,171300,816956750,4915,4915,4915,4915,0
|
|
20230725,171200,816956750,4915,4915,4915,4915,0
|
|
20230725,171100,816956750,4915,4915,4915,4915,0
|
|
20230725,171000,816956750,4915,4915,4915,4915,0
|
|
20230725,170900,816956750,4915,4915,4915,4915,0
|
|
20230725,170800,816956750,4915,4915,4915,4915,0
|
|
20230725,170700,816956750,4915,4915,4915,4915,0
|
|
20230725,170600,816956750,4915,4915,4915,4915,0
|
|
20230725,170500,816956750,4915,4915,4915,4915,0
|
|
20230725,170400,816956750,4915,4915,4915,4915,0
|
|
20230725,170300,816956750,4915,4915,4915,4915,0
|
|
20230725,170200,816956750,4915,4915,4915,4915,3234
|
|
20230725,170100,816956750,4915,4915,4915,4915,0
|
|
20230725,170000,816956750,4915,4915,4915,4915,0
|
|
20230725,165900,816956750,4915,4915,4915,4915,0
|
|
20230725,165800,816956750,4915,4915,4915,4915,0
|
|
20230725,165700,816956750,4915,4915,4915,4915,0
|
|
20230725,165600,816956750,4915,4915,4915,4915,0
|
|
20230725,165500,816956750,4915,4915,4915,4915,0
|
|
20230725,165400,816956750,4915,4915,4915,4915,0
|
|
20230725,165300,816956750,4915,4915,4915,4915,0
|
|
20230725,165200,816956750,4915,4915,4915,4915,0
|
|
20230725,165100,816956750,4915,4915,4915,4915,0
|
|
20230725,165000,816956750,4915,4915,4915,4915,0
|
|
20230725,164900,816956750,4915,4915,4915,4915,0
|
|
20230725,164800,816956750,4915,4915,4915,4915,0
|
|
20230725,164700,816956750,4915,4915,4915,4915,0
|
|
20230725,164600,816956750,4915,4915,4915,4915,0
|
|
20230725,164500,816956750,4915,4915,4915,4915,0
|
|
20230725,164400,816956750,4915,4915,4915,4915,0
|
|
20230725,164300,816956750,4915,4915,4915,4915,0
|
|
20230725,164200,816956750,4915,4915,4915,4915,0
|
|
20230725,164100,816956750,4915,4915,4915,4915,0
|
|
20230725,164000,816956750,4915,4915,4915,4915,0
|
|
20230725,163900,816956750,4915,4915,4915,4915,0
|
|
20230725,163800,816956750,4915,4915,4915,4915,0
|
|
20230725,163700,816956750,4915,4915,4915,4915,0
|
|
20230725,163600,816956750,4915,4915,4915,4915,0
|
|
20230725,163500,816956750,4915,4915,4915,4915,0
|
|
20230725,163400,816956750,4915,4915,4915,4915,0
|
|
20230725,163300,816956750,4915,4915,4915,4915,0
|
|
20230725,163200,816956750,4915,4915,4915,4915,3234
|
|
20230725,163100,816956750,4915,4915,4915,4915,0
|
|
20230725,163000,816956750,4915,4915,4915,4915,0
|
|
20230725,162900,816956750,4915,4915,4915,4915,0
|
|
20230725,162800,816956750,4915,4915,4915,4915,0
|
|
20230725,162700,816956750,4915,4915,4915,4915,0
|
|
20230725,162600,816956750,4915,4915,4915,4915,0
|
|
20230725,162500,816956750,4915,4915,4915,4915,0
|
|
20230725,162400,816956750,4915,4915,4915,4915,0
|
|
20230725,162300,816956750,4915,4915,4915,4915,0
|
|
20230725,162200,816956750,4915,4915,4915,4915,0
|
|
20230725,162100,816956750,4915,4915,4915,4915,0
|
|
20230725,162000,816956750,4915,4915,4915,4915,0
|
|
20230725,161900,816956750,4915,4915,4915,4915,0
|
|
20230725,161800,816956750,4915,4915,4915,4915,0
|
|
20230725,161700,816956750,4915,4915,4915,4915,0
|
|
20230725,161600,816956750,4915,4915,4915,4915,0
|
|
20230725,161500,816956750,4915,4915,4915,4915,0
|
|
20230725,161400,816956750,4915,4915,4915,4915,0
|
|
20230725,161300,816956750,4915,4915,4915,4915,0
|
|
20230725,161200,816956750,4915,4915,4915,4915,0
|
|
20230725,161100,816956750,4915,4915,4915,4915,0
|
|
20230725,161000,816956750,4915,4915,4915,4915,0
|
|
20230725,160900,816956750,4915,4915,4915,4915,0
|
|
20230725,160800,816956750,4915,4915,4915,4915,0
|
|
20230725,160700,816956750,4915,4915,4915,4915,0
|
|
20230725,160600,816956750,4915,4915,4915,4915,0
|
|
20230725,160500,816956750,4915,4915,4915,4915,0
|
|
20230725,160400,816956750,4915,4915,4915,4915,0
|
|
20230725,160300,816956750,4915,4915,4915,4915,0
|
|
20230725,160200,816956750,4915,4915,4915,4915,3234
|
|
20230725,160100,816956750,4915,4915,4915,4915,0
|
|
20230725,160000,816956750,4915,4915,4915,4915,0
|
|
20230725,155900,816956750,4915,4915,4915,4915,0
|
|
20230725,155800,816956750,4915,4915,4915,4915,0
|
|
20230725,155700,816956750,4915,4915,4915,4915,0
|
|
20230725,155600,816956750,4915,4915,4915,4915,0
|
|
20230725,155500,816956750,4915,4915,4915,4915,0
|
|
20230725,155400,816956750,4915,4915,4915,4915,0
|
|
20230725,155300,816956750,4915,4915,4915,4915,0
|
|
20230725,155200,816956750,4915,4915,4915,4915,0
|
|
20230725,155100,816956750,4915,4915,4915,4915,0
|
|
20230725,155000,816956750,4915,4915,4915,4915,0
|
|
20230725,154900,816956750,4915,4915,4915,4915,0
|
|
20230725,154800,816956750,4915,4915,4915,4915,0
|
|
20230725,154700,816956750,4915,4915,4915,4915,0
|
|
20230725,154600,816956750,4915,4915,4915,4915,0
|
|
20230725,154500,816956750,4915,4915,4915,4915,0
|
|
20230725,154400,816956750,4915,4915,4915,4915,0
|
|
20230725,154300,816956750,4915,4915,4915,4915,0
|
|
20230725,154200,816956750,4915,4915,4915,4915,0
|
|
20230725,154100,816956750,4915,4915,4915,4915,0
|
|
20230725,154000,816956750,4915,4915,4915,4915,0
|
|
20230725,153900,816956750,4915,4915,4915,4915,0
|
|
20230725,153800,816956750,4915,4915,4915,4915,0
|
|
20230725,153700,816956750,4915,4915,4915,4915,0
|
|
20230725,153600,816956750,4915,4915,4915,4915,0
|
|
20230725,153500,816956750,4915,4915,4915,4915,0
|
|
20230725,153400,816956750,4915,4915,4915,4915,0
|
|
20230725,153300,816956750,4915,4915,4915,4915,0
|
|
20230725,153200,816956750,4915,4915,4915,4915,3234
|
|
20230725,153100,816956750,4915,4915,4915,4915,0
|
|
20230725,153000,816956750,4915,4915,4915,4915,3234
|
|
20230725,152900,801061640,4880,4880,4880,4880,0
|
|
20230725,152800,801061640,4880,4880,4880,4880,0
|
|
20230725,152700,801061640,4880,4880,4880,4880,0
|
|
20230725,152600,801061640,4880,4880,4880,4880,0
|
|
20230725,152500,801061640,4880,4880,4880,4880,0
|
|
20230725,152400,801061640,4880,4880,4880,4880,0
|
|
20230725,152300,801061640,4880,4880,4880,4880,0
|
|
20230725,152200,801061640,4880,4880,4880,4880,0
|
|
20230725,152100,801061640,4880,4880,4880,4880,0
|
|
20230725,152000,801061640,4880,4880,4880,4880,0
|
|
20230725,151900,801061640,4880,4885,4885,4880,7
|
|
20230725,151800,801027475,4905,4905,4905,4905,0
|
|
20230725,151700,801027475,4905,4905,4905,4905,67
|
|
20230725,151600,800698840,4905,4905,4905,4905,187
|
|
20230725,151500,799781605,4905,4905,4905,4905,76
|
|
20230725,151400,799408825,4905,4880,4905,4880,692
|
|
20230725,151300,796031840,4885,4890,4890,4875,10663
|
|
20230725,151200,743953070,4915,4890,4915,4890,44
|
|
20230725,151100,743737885,4895,4895,4895,4895,0
|
|
20230725,151000,743737885,4895,4895,4895,4895,21
|
|
20230725,150900,743635090,4910,4910,4910,4910,10
|
|
20230725,150800,743585990,4910,4910,4910,4910,0
|
|
20230725,150700,743585990,4910,4910,4910,4910,2
|
|
20230725,150600,743576170,4895,4895,4895,4895,0
|
|
20230725,150500,743576170,4895,4895,4895,4895,59
|
|
20230725,150400,743287365,4895,4895,4895,4895,1921
|
|
20230725,150300,733884070,4915,4895,4915,4895,134
|
|
20230725,150200,733227350,4905,4905,4905,4905,0
|
|
20230725,150100,733227350,4905,4905,4905,4905,0
|
|
20230725,150000,733227350,4905,4905,4905,4905,1
|
|
20230725,145900,733222445,4910,4910,4910,4910,0
|
|
20230725,145800,733222445,4910,4910,4910,4910,0
|
|
20230725,145700,733222445,4910,4910,4910,4910,5
|
|
20230725,145600,733197895,4890,4890,4890,4890,170
|
|
20230725,145500,732366595,4890,4890,4890,4890,98
|
|
20230725,145400,731887375,4915,4915,4915,4915,0
|
|
20230725,145300,731887375,4915,4915,4915,4915,0
|
|
20230725,145200,731887375,4915,4915,4915,4915,0
|
|
20230725,145100,731887375,4915,4915,4915,4915,0
|
|
20230725,145000,731887375,4915,4915,4915,4915,0
|
|
20230725,144900,731887375,4915,4915,4915,4915,0
|
|
20230725,144800,731887375,4915,4915,4915,4915,0
|
|
20230725,144700,731887375,4915,4915,4915,4915,0
|
|
20230725,144600,731887375,4915,4915,4915,4915,0
|
|
20230725,144500,731887375,4915,4915,4915,4915,15
|
|
20230725,144400,731813650,4915,4915,4915,4915,0
|
|
20230725,144300,731813650,4915,4915,4915,4915,0
|
|
20230725,144200,731813650,4915,4915,4915,4915,0
|
|
20230725,144100,731813650,4915,4915,4915,4915,0
|
|
20230725,144000,731813650,4915,4885,4915,4885,21
|
|
20230725,143900,731711035,4885,4885,4885,4885,0
|
|
20230725,143800,731711035,4885,4900,4900,4885,1000
|
|
20230725,143700,726826020,4900,4900,4900,4900,0
|
|
20230725,143600,726826020,4900,4900,4900,4900,99
|
|
20230725,143500,726340920,4920,4920,4920,4920,0
|
|
20230725,143400,726340920,4920,4920,4920,4920,0
|
|
20230725,143300,726340920,4920,4920,4920,4920,0
|
|
20230725,143200,726340920,4920,4920,4920,4920,0
|
|
20230725,143100,726340920,4920,4920,4920,4920,0
|
|
20230725,143000,726340920,4920,4920,4920,4920,0
|
|
20230725,142900,726340920,4920,4920,4920,4920,0
|
|
20230725,142800,726340920,4920,4920,4920,4920,0
|
|
20230725,142700,726340920,4920,4920,4920,4920,0
|
|
20230725,142600,726340920,4920,4920,4920,4920,0
|
|
20230725,142500,726340920,4920,4920,4920,4920,0
|
|
20230725,142400,726340920,4920,4920,4920,4920,0
|
|
20230725,142300,726340920,4920,4900,4920,4885,331
|
|
20230725,142200,724723530,4920,4920,4920,4920,0
|
|
20230725,142100,724723530,4920,4920,4920,4920,29
|
|
20230725,142000,724580850,4920,4920,4920,4920,0
|
|
20230725,141900,724580850,4920,4920,4920,4920,0
|
|
20230725,141800,724580850,4920,4920,4920,4920,0
|
|
20230725,141700,724580850,4920,4920,4920,4920,15
|
|
20230725,141600,724507050,4920,4920,4920,4920,0
|
|
20230725,141500,724507050,4920,4920,4920,4920,0
|
|
20230725,141400,724507050,4920,4920,4920,4920,0
|
|
20230725,141300,724507050,4920,4920,4920,4920,0
|
|
20230725,141200,724507050,4920,4920,4920,4920,0
|
|
20230725,141100,724507050,4920,4920,4920,4920,0
|
|
20230725,141000,724507050,4920,4920,4920,4920,0
|
|
20230725,140900,724507050,4920,4920,4920,4920,3
|
|
20230725,140800,724492290,4920,4920,4920,4920,1
|
|
20230725,140700,724487370,4920,4920,4920,4920,1
|
|
20230725,140600,724482450,4900,4895,4900,4895,109
|
|
20230725,140500,723948370,4895,4895,4895,4895,0
|
|
20230725,140400,723948370,4895,4895,4895,4895,470
|
|
20230725,140300,721647720,4895,4895,4895,4895,530
|
|
20230725,140200,719053370,4895,4895,4895,4895,0
|
|
20230725,140100,719053370,4895,4895,4895,4895,0
|
|
20230725,140000,719053370,4895,4895,4895,4895,44
|
|
20230725,135900,718837990,4895,4895,4895,4895,34
|
|
20230725,135800,718671560,4900,4900,4900,4895,27
|
|
20230725,135700,718539355,4890,4885,4890,4885,60
|
|
20230725,135600,718246200,4885,4890,4890,4885,3865
|
|
20230725,135500,699365670,4885,4885,4885,4885,31
|
|
20230725,135400,699214235,4890,4885,4890,4885,2172
|
|
20230725,135300,688603435,4885,4885,4885,4885,22
|
|
20230725,135200,688495965,4900,4885,4900,4885,51
|
|
20230725,135100,688246425,4885,4890,4890,4885,40
|
|
20230725,135000,688050875,4900,4890,4900,4890,105
|
|
20230725,134900,687536630,4890,4890,4890,4890,16
|
|
20230725,134800,687458390,4895,4890,4895,4885,224
|
|
20230725,134700,686363895,4890,4890,4900,4890,753
|
|
20230725,134600,682681610,4890,4890,4890,4890,22
|
|
20230725,134500,682574030,4890,4895,4895,4890,70
|
|
20230725,134400,682231465,4890,4890,4890,4890,34
|
|
20230725,134300,682065205,4890,4905,4905,4890,24
|
|
20230725,134200,681947695,4915,4915,4915,4915,0
|
|
20230725,134100,681947695,4915,4910,4915,4910,20
|
|
20230725,134000,681849475,4890,4895,4900,4890,2121
|
|
20230725,133900,671473980,4895,4895,4900,4895,538
|
|
20230725,133800,668840370,4895,4895,4895,4895,34
|
|
20230725,133700,668673940,4895,4895,4895,4895,36
|
|
20230725,133600,668497720,4895,4895,4895,4895,73
|
|
20230725,133500,668140385,4895,4895,4895,4895,54
|
|
20230725,133400,667876055,4895,4895,4895,4895,29
|
|
20230725,133300,667734100,4895,4895,4895,4895,17
|
|
20230725,133200,667650885,4900,4895,4900,4895,290
|
|
20230725,133100,666230140,4895,4895,4900,4895,137
|
|
20230725,133000,665559025,4895,4900,4900,4895,17
|
|
20230725,132900,665475795,4900,4895,4900,4895,111
|
|
20230725,132800,664931985,4895,4895,4895,4895,33
|
|
20230725,132700,664770450,4895,4895,4895,4895,34
|
|
20230725,132600,664604020,4895,4895,4895,4895,34
|
|
20230725,132500,664437590,4895,4895,4895,4895,35
|
|
20230725,132400,664266265,4895,4900,4900,4895,33
|
|
20230725,132300,664104725,4895,4895,4895,4895,36
|
|
20230725,132200,663928505,4900,4900,4900,4900,61
|
|
20230725,132100,663629605,4900,4905,4905,4900,461
|
|
20230725,132000,661370550,4900,4900,4900,4900,167
|
|
20230725,131900,660552250,4910,4905,4910,4900,141
|
|
20230725,131800,659860845,4905,4905,4905,4905,16
|
|
20230725,131700,659782365,4905,4900,4905,4900,89
|
|
20230725,131600,659345900,4905,4900,4905,4900,39
|
|
20230725,131500,659154775,4905,4900,4905,4900,24
|
|
20230725,131400,659037155,4900,4900,4900,4900,34
|
|
20230725,131300,658870555,4900,4900,4900,4900,17
|
|
20230725,131200,658787255,4930,4930,4930,4930,0
|
|
20230725,131100,658787255,4930,4900,4930,4900,200
|
|
20230725,131000,657805085,4900,4900,4900,4900,416
|
|
20230725,130900,655766685,4900,4905,4905,4900,16
|
|
20230725,130800,655688280,4900,4905,4905,4900,631
|
|
20230725,130700,652593305,4905,4905,4905,4905,184
|
|
20230725,130600,651690785,4905,4905,4905,4905,37
|
|
20230725,130500,651509300,4905,4905,4905,4905,31
|
|
20230725,130400,651357245,4905,4905,4905,4905,37
|
|
20230725,130300,651175760,4905,4905,4905,4905,30
|
|
20230725,130200,651028610,4905,4905,4905,4905,39
|
|
20230725,130100,650837315,4905,4905,4910,4905,55
|
|
20230725,130000,650567530,4905,4905,4905,4905,37
|
|
20230725,125900,650386045,4905,4905,4905,4905,13
|
|
20230725,125800,650322280,4905,4905,4905,4905,103
|
|
20230725,125700,649817065,4905,4910,4910,4905,78
|
|
20230725,125600,649434245,4910,4910,4910,4910,39
|
|
20230725,125500,649242755,4910,4910,4910,4910,30
|
|
20230725,125400,649095455,4910,4910,4910,4910,138
|
|
20230725,125300,648417875,4910,4910,4910,4910,29
|
|
20230725,125200,648275485,4910,4910,4910,4910,55
|
|
20230725,125100,648005435,4910,4910,4910,4910,247
|
|
20230725,125000,646792665,4910,4910,4910,4910,67
|
|
20230725,124900,646463695,4910,4910,4915,4910,29
|
|
20230725,124800,646321250,4910,4910,4910,4910,39
|
|
20230725,124700,646129760,4915,4915,4915,4915,1
|
|
20230725,124600,646124845,4915,4915,4915,4915,19
|
|
20230725,124500,646031460,4915,4915,4915,4915,35
|
|
20230725,124400,645859435,4915,4915,4915,4915,50
|
|
20230725,124300,645613685,4915,4915,4915,4915,18
|
|
20230725,124200,645525215,4915,4920,4920,4915,52
|
|
20230725,124100,645269535,4925,4915,4925,4915,1200
|
|
20230725,124000,639371525,4910,4910,4910,4910,38
|
|
20230725,123900,639184945,4910,4910,4910,4910,707
|
|
20230725,123800,635713575,4905,4905,4905,4905,49
|
|
20230725,123700,635473230,4905,4910,4910,4905,48
|
|
20230725,123600,635237635,4905,4905,4905,4905,17
|
|
20230725,123500,635154250,4910,4905,4910,4905,41
|
|
20230725,123400,634953135,4905,4905,4905,4905,33
|
|
20230725,123300,634791270,4905,4905,4905,4905,35
|
|
20230725,123200,634619595,4905,4905,4905,4905,15
|
|
20230725,123100,634546020,4910,4905,4910,4905,62
|
|
20230725,123000,634241870,4905,4905,4905,4905,31
|
|
20230725,122900,634089815,4905,4905,4905,4905,57
|
|
20230725,122800,633810230,4910,4915,4915,4910,10
|
|
20230725,122700,633761125,4910,4910,4910,4910,54
|
|
20230725,122600,633495985,4910,4910,4915,4910,34
|
|
20230725,122500,633329025,4910,4910,4915,4910,39
|
|
20230725,122400,633137480,4915,4915,4915,4915,460
|
|
20230725,122300,630876580,4920,4920,4920,4920,142
|
|
20230725,122200,630177940,4920,4920,4920,4920,331
|
|
20230725,122100,628549420,4925,4920,4925,4920,22
|
|
20230725,122000,628441175,4920,4915,4920,4915,23
|
|
20230725,121900,628328100,4915,4920,4920,4915,270
|
|
20230725,121800,626999765,4920,4920,4920,4920,243
|
|
20230725,121700,625804205,4915,4915,4915,4915,107
|
|
20230725,121600,625278300,4915,4915,4915,4915,17
|
|
20230725,121500,625194745,4915,4915,4915,4915,17
|
|
20230725,121400,625111190,4915,4915,4915,4915,17
|
|
20230725,121300,625027635,4915,4915,4915,4915,400
|
|
20230725,121200,623061635,4925,4925,4925,4925,0
|
|
20230725,121100,623061635,4925,4925,4925,4925,0
|
|
20230725,121000,623061635,4925,4925,4925,4910,88
|
|
20230725,120900,622629525,4925,4925,4925,4925,0
|
|
20230725,120800,622629525,4925,4925,4925,4925,0
|
|
20230725,120700,622629525,4925,4925,4925,4925,0
|
|
20230725,120600,622629525,4925,4925,4925,4925,0
|
|
20230725,120500,622629525,4925,4925,4925,4925,0
|
|
20230725,120400,622629525,4925,4925,4925,4925,0
|
|
20230725,120300,622629525,4925,4925,4925,4925,1
|
|
20230725,120200,622624600,4905,4905,4905,4905,0
|
|
20230725,120100,622624600,4905,4905,4905,4905,72
|
|
20230725,120000,622271440,4905,4905,4905,4905,0
|
|
20230725,115900,622271440,4905,4905,4905,4905,0
|
|
20230725,115800,622271440,4905,4905,4905,4905,0
|
|
20230725,115700,622271440,4905,4905,4905,4905,0
|
|
20230725,115600,622271440,4905,4905,4905,4905,0
|
|
20230725,115500,622271440,4905,4905,4905,4905,0
|
|
20230725,115400,622271440,4905,4905,4905,4905,0
|
|
20230725,115300,622271440,4905,4905,4905,4905,0
|
|
20230725,115200,622271440,4905,4905,4905,4905,87
|
|
20230725,115100,621844705,4905,4905,4905,4905,0
|
|
20230725,115000,621844705,4905,4905,4905,4905,0
|
|
20230725,114900,621844705,4905,4905,4905,4905,0
|
|
20230725,114800,621844705,4905,4905,4905,4905,0
|
|
20230725,114700,621844705,4905,4905,4905,4905,0
|
|
20230725,114600,621844705,4905,4905,4905,4905,0
|
|
20230725,114500,621844705,4905,4905,4905,4905,0
|
|
20230725,114400,621844705,4905,4905,4905,4905,800
|
|
20230725,114300,617920705,4905,4905,4905,4905,0
|
|
20230725,114200,617920705,4905,4905,4905,4905,0
|
|
20230725,114100,617920705,4905,4905,4905,4905,0
|
|
20230725,114000,617920705,4905,4910,4910,4905,1506
|
|
20230725,113900,610533675,4915,4915,4915,4915,0
|
|
20230725,113800,610533675,4915,4915,4915,4915,0
|
|
20230725,113700,610533675,4915,4915,4915,4915,0
|
|
20230725,113600,610533675,4915,4930,4930,4915,3485
|
|
20230725,113500,593391360,4930,4930,4930,4930,0
|
|
20230725,113400,593391360,4930,4925,4930,4925,222
|
|
20230725,113300,592298005,4925,4930,4930,4925,100
|
|
20230725,113200,591805480,4930,4930,4930,4930,0
|
|
20230725,113100,591805480,4930,4930,4930,4930,0
|
|
20230725,113000,591805480,4930,4935,4935,4930,607
|
|
20230725,112900,588812945,4930,4930,4930,4930,0
|
|
20230725,112800,588812945,4930,4930,4930,4930,0
|
|
20230725,112700,588812945,4930,4930,4930,4930,0
|
|
20230725,112600,588812945,4930,4930,4930,4930,0
|
|
20230725,112500,588812945,4930,4930,4930,4930,0
|
|
20230725,112400,588812945,4930,4930,4930,4930,0
|
|
20230725,112300,588812945,4930,4930,4930,4930,636
|
|
20230725,112200,585677465,4930,4930,4930,4930,18
|
|
20230725,112100,585588725,4930,4930,4930,4930,0
|
|
20230725,112000,585588725,4930,4930,4930,4930,0
|
|
20230725,111900,585588725,4930,4925,4950,4925,101
|
|
20230725,111800,585091025,4925,4925,4925,4925,5
|
|
20230725,111700,585066400,4925,4925,4925,4925,40
|
|
20230725,111600,584869400,4925,4925,4925,4925,50
|
|
20230725,111500,584623150,4925,4945,4945,4925,100
|
|
20230725,111400,584130585,4950,4950,4950,4950,1
|
|
20230725,111300,584125635,4950,4950,4950,4950,10
|
|
20230725,111200,584076135,4950,4940,4950,4940,106
|
|
20230725,111100,583552375,4940,4940,4940,4940,6
|
|
20230725,111000,583522735,4940,4940,4940,4940,0
|
|
20230725,110900,583522735,4940,4935,4940,4935,94
|
|
20230725,110800,583058600,4935,4935,4935,4935,5
|
|
20230725,110700,583033925,4940,4940,4940,4940,0
|
|
20230725,110600,583033925,4940,4940,4940,4940,1
|
|
20230725,110500,583028985,4950,4950,4950,4950,0
|
|
20230725,110400,583028985,4950,4940,4950,4940,100
|
|
20230725,110300,582534020,4935,4935,4935,4935,782
|
|
20230725,110200,578674850,4935,4935,4935,4935,0
|
|
20230725,110100,578674850,4935,4925,4935,4925,250
|
|
20230725,110000,577441660,4910,4910,4910,4910,0
|
|
20230725,105900,577441660,4910,4910,4910,4910,0
|
|
20230725,105800,577441660,4910,4915,4915,4910,100
|
|
20230725,105700,576950410,4935,4930,4935,4930,50
|
|
20230725,105600,576703770,4905,4910,4910,4905,228
|
|
20230725,105500,575585390,4910,4915,4930,4910,2188
|
|
20230725,105400,564822150,4905,4910,4915,4905,3701
|
|
20230725,105300,546631795,4910,4910,4910,4910,0
|
|
20230725,105200,546631795,4910,4910,4910,4910,5
|
|
20230725,105100,546607245,4915,4900,4915,4900,15
|
|
20230725,105000,546533715,4915,4915,4915,4915,30
|
|
20230725,104900,546386265,4900,4900,4900,4900,103
|
|
20230725,104800,545881565,4900,4900,4900,4900,100
|
|
20230725,104700,545391565,4915,4910,4915,4910,101
|
|
20230725,104600,544895500,4910,4890,4910,4890,2079
|
|
20230725,104500,534697370,4895,4890,4895,4890,201
|
|
20230725,104400,533713480,4895,4895,4895,4895,3
|
|
20230725,104300,533698795,4890,4890,4890,4890,10
|
|
20230725,104200,533649895,4890,4890,4890,4890,10
|
|
20230725,104100,533600995,4890,4890,4890,4890,1
|
|
20230725,104000,533596105,4895,4895,4895,4895,1
|
|
20230725,103900,533591210,4855,4865,4865,4855,5000
|
|
20230725,103800,509303935,4895,4895,4895,4895,2
|
|
20230725,103700,509294145,4865,4895,4895,4865,3426
|
|
20230725,103600,492616405,4900,4900,4900,4900,2
|
|
20230725,103500,492606605,4900,4895,4900,4895,37
|
|
20230725,103400,492425375,4900,4890,4900,4890,3000
|
|
20230725,103300,477731670,4890,4860,4890,4860,6890
|
|
20230725,103200,444223560,4870,4870,4870,4870,0
|
|
20230725,103100,444223560,4870,4870,4870,4870,50
|
|
20230725,103000,443980060,4865,4865,4865,4865,50
|
|
20230725,102900,443736810,4880,4880,4880,4880,0
|
|
20230725,102800,443736810,4880,4880,4880,4880,0
|
|
20230725,102700,443736810,4880,4880,4880,4880,1
|
|
20230725,102600,443731930,4860,4860,4860,4860,0
|
|
20230725,102500,443731930,4860,4865,4865,4860,1335
|
|
20230725,102400,437238830,4865,4865,4865,4860,1704
|
|
20230725,102300,428949885,4860,4870,4870,4860,538
|
|
20230725,102200,426334795,4860,4860,4860,4860,188
|
|
20230725,102100,425421115,4860,4865,4865,4860,226
|
|
20230725,102000,424321705,4860,4865,4890,4860,381
|
|
20230725,101900,422465095,4860,4865,4865,4860,2628
|
|
20230725,101800,409687485,4865,4865,4865,4860,344
|
|
20230725,101700,408014160,4885,4865,4885,4860,630
|
|
20230725,101600,404949345,4870,4865,4870,4860,254
|
|
20230725,101500,403713355,4865,4865,4870,4865,2115
|
|
20230725,101400,393423330,4865,4870,4870,4865,164
|
|
20230725,101300,392625420,4870,4870,4870,4865,782
|
|
20230725,101200,388820980,4870,4865,4870,4865,170
|
|
20230725,101100,387993855,4865,4885,4885,4865,208
|
|
20230725,101000,386980685,4890,4865,4890,4865,193
|
|
20230725,100900,386040515,4890,4860,4890,4860,560
|
|
20230725,100800,383309735,4885,4880,4885,4860,434
|
|
20230725,100700,381193995,4880,4880,4880,4865,122
|
|
20230725,100600,380600045,4870,4860,4870,4860,217
|
|
20230725,100500,379544925,4885,4860,4885,4860,501
|
|
20230725,100400,377105940,4865,4870,4885,4865,959
|
|
20230725,100300,372439210,4870,4875,4875,4870,772
|
|
20230725,100200,368678310,4875,4875,4875,4870,140
|
|
20230725,100100,367996165,4870,4880,4880,4870,335
|
|
20230725,100000,366362660,4880,4880,4880,4875,597
|
|
20230725,095900,363449610,4880,4865,4880,4865,407
|
|
20230725,095800,361467465,4875,4865,4875,4865,158
|
|
20230725,095700,360698785,4875,4865,4875,4865,5246
|
|
20230725,095600,335126995,4865,4875,4875,4865,173
|
|
20230725,095500,334285250,4860,4860,4860,4860,237
|
|
20230725,095400,333133430,4860,4860,4860,4855,816
|
|
20230725,095300,329169160,4865,4865,4865,4860,555
|
|
20230725,095200,326469545,4875,4870,4880,4855,3266
|
|
20230725,095100,310581035,4870,4870,4875,4865,1762
|
|
20230725,095000,302005135,4875,4870,4875,4865,641
|
|
20230725,094900,298883750,4870,4875,4875,4870,594
|
|
20230725,094800,295989605,4880,4895,4895,4880,1455
|
|
20230725,094700,288888670,4885,4910,4910,4885,3916
|
|
20230725,094600,269701455,4910,4915,4915,4905,1459
|
|
20230725,094500,262542560,4915,4915,4920,4915,5916
|
|
20230725,094400,233464570,4920,4920,4925,4915,1495
|
|
20230725,094300,226109970,4920,4920,4920,4915,1294
|
|
20230725,094200,219743980,4920,4915,4920,4915,206
|
|
20230725,094100,218730725,4915,4925,4930,4915,5604
|
|
20230725,094000,191133300,4930,4945,4945,4930,4512
|
|
20230725,093900,168870845,4940,4940,4945,4940,198
|
|
20230725,093800,167892715,4940,4945,4975,4940,293
|
|
20230725,093700,166444285,4940,4940,4950,4940,816
|
|
20230725,093600,162412915,4940,4950,4950,4940,2585
|
|
20230725,093500,149636395,4980,4950,4980,4945,1320
|
|
20230725,093400,143102520,4950,4990,4990,4950,819
|
|
20230725,093300,139044740,4965,4965,4995,4960,3102
|
|
20230725,093200,123642750,4970,4970,4970,4965,127
|
|
20230725,093100,123011940,4995,4955,4995,4955,663
|
|
20230725,093000,119714870,4955,4955,4995,4955,686
|
|
20230725,092900,116312915,4955,4975,4975,4955,7557
|
|
20230725,092800,78786595,4975,4980,4995,4975,368
|
|
20230725,092700,76954420,4975,4980,4980,4975,718
|
|
20230725,092600,73382120,4980,4980,4985,4980,171
|
|
20230725,092500,72530440,4975,4980,4980,4975,162
|
|
20230725,092400,71724485,4975,4975,4980,4970,1460
|
|
20230725,092300,64461520,4975,4975,4975,4975,0
|
|
20230725,092200,64461520,4975,4980,4980,4975,1992
|
|
20230725,092100,54551070,4980,4980,4985,4980,23
|
|
20230725,092000,54436525,4980,4980,4980,4980,0
|
|
20230725,091900,54436525,4980,4980,4980,4980,58
|
|
20230725,091800,54147685,4980,4980,4980,4980,165
|
|
20230725,091700,53325985,4980,4980,4980,4980,1374
|
|
20230725,091600,46483465,4980,4985,4985,4980,50
|
|
20230725,091500,46234435,4985,4990,4990,4985,1375
|
|
20230725,091400,39373440,4990,4990,4990,4990,0
|
|
20230725,091300,39373440,4990,4990,4990,4990,300
|
|
20230725,091200,37876440,4995,4995,4995,4995,1
|
|
20230725,091100,37871445,4995,4995,4995,4995,248
|
|
20230725,091000,36632685,4995,5000,5000,4995,296
|
|
20230725,090900,35154140,5000,5000,5000,5000,900
|
|
20230725,090800,30654140,5010,5010,5010,5010,1
|
|
20230725,090700,30649130,5010,5010,5010,5000,2002
|
|
20230725,090600,20639110,5010,5010,5010,5010,200
|
|
20230725,090500,19637110,5020,5020,5020,5020,0
|
|
20230725,090400,19637110,5020,5030,5030,5020,1105
|
|
20230725,090300,14089950,5050,5050,5050,5050,10
|
|
20230725,090200,14039450,5030,5030,5030,5030,6
|
|
20230725,090100,14009270,5080,5070,5080,5070,11
|
|
20230725,090000,13953490,5070,5000,5070,5000,2780
|