673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201000,814732300,3950,3950,3950,3950,1771
|
|
20230725,200900,814732300,3950,3950,3950,3950,0
|
|
20230725,200800,814732300,3950,3950,3950,3950,0
|
|
20230725,200700,814732300,3950,3950,3950,3950,0
|
|
20230725,200600,814732300,3950,3950,3950,3950,0
|
|
20230725,200500,814732300,3950,3950,3950,3950,0
|
|
20230725,200400,814732300,3950,3950,3950,3950,0
|
|
20230725,200300,814732300,3950,3950,3950,3950,0
|
|
20230725,200200,814732300,3950,3950,3950,3950,0
|
|
20230725,200100,814732300,3950,3950,3950,3950,0
|
|
20230725,200000,814732300,3950,3950,3950,3950,0
|
|
20230725,195900,814732300,3950,3950,3950,3950,0
|
|
20230725,195800,814732300,3950,3950,3950,3950,0
|
|
20230725,195700,814732300,3950,3950,3950,3950,0
|
|
20230725,195600,814732300,3950,3950,3950,3950,0
|
|
20230725,195500,814732300,3950,3950,3950,3950,0
|
|
20230725,195400,814732300,3950,3950,3950,3950,0
|
|
20230725,195300,814732300,3950,3950,3950,3950,0
|
|
20230725,195200,814732300,3950,3950,3950,3950,0
|
|
20230725,195100,814732300,3950,3950,3950,3950,0
|
|
20230725,195000,814732300,3950,3950,3950,3950,0
|
|
20230725,194900,814732300,3950,3950,3950,3950,0
|
|
20230725,194800,814732300,3950,3950,3950,3950,0
|
|
20230725,194700,814732300,3950,3950,3950,3950,0
|
|
20230725,194600,814732300,3950,3950,3950,3950,0
|
|
20230725,194500,814732300,3950,3950,3950,3950,0
|
|
20230725,194400,814732300,3950,3950,3950,3950,0
|
|
20230725,194300,814732300,3950,3950,3950,3950,0
|
|
20230725,194200,814732300,3950,3950,3950,3950,0
|
|
20230725,194100,814732300,3950,3950,3950,3950,0
|
|
20230725,194000,814732300,3950,3950,3950,3950,1771
|
|
20230725,193900,814732300,3950,3950,3950,3950,0
|
|
20230725,193800,814732300,3950,3950,3950,3950,0
|
|
20230725,193700,814732300,3950,3950,3950,3950,0
|
|
20230725,193600,814732300,3950,3950,3950,3950,0
|
|
20230725,193500,814732300,3950,3950,3950,3950,0
|
|
20230725,193400,814732300,3950,3950,3950,3950,0
|
|
20230725,193300,814732300,3950,3950,3950,3950,0
|
|
20230725,193200,814732300,3950,3950,3950,3950,0
|
|
20230725,193100,814732300,3950,3950,3950,3950,0
|
|
20230725,193000,814732300,3950,3950,3950,3950,0
|
|
20230725,192900,814732300,3950,3950,3950,3950,0
|
|
20230725,192800,814732300,3950,3950,3950,3950,0
|
|
20230725,192700,814732300,3950,3950,3950,3950,0
|
|
20230725,192600,814732300,3950,3950,3950,3950,0
|
|
20230725,192500,814732300,3950,3950,3950,3950,0
|
|
20230725,192400,814732300,3950,3950,3950,3950,0
|
|
20230725,192300,814732300,3950,3950,3950,3950,0
|
|
20230725,192200,814732300,3950,3950,3950,3950,0
|
|
20230725,192100,814732300,3950,3950,3950,3950,0
|
|
20230725,192000,814732300,3950,3950,3950,3950,0
|
|
20230725,191900,814732300,3950,3950,3950,3950,0
|
|
20230725,191800,814732300,3950,3950,3950,3950,0
|
|
20230725,191700,814732300,3950,3950,3950,3950,0
|
|
20230725,191600,814732300,3950,3950,3950,3950,0
|
|
20230725,191500,814732300,3950,3950,3950,3950,0
|
|
20230725,191400,814732300,3950,3950,3950,3950,0
|
|
20230725,191300,814732300,3950,3950,3950,3950,0
|
|
20230725,191200,814732300,3950,3950,3950,3950,0
|
|
20230725,191100,814732300,3950,3950,3950,3950,0
|
|
20230725,191000,814732300,3950,3950,3950,3950,1771
|
|
20230725,190900,814732300,3950,3950,3950,3950,0
|
|
20230725,190800,814732300,3950,3950,3950,3950,0
|
|
20230725,190700,814732300,3950,3950,3950,3950,0
|
|
20230725,190600,814732300,3950,3950,3950,3950,0
|
|
20230725,190500,814732300,3950,3950,3950,3950,0
|
|
20230725,190400,814732300,3950,3950,3950,3950,0
|
|
20230725,190300,814732300,3950,3950,3950,3950,0
|
|
20230725,190200,814732300,3950,3950,3950,3950,0
|
|
20230725,190100,814732300,3950,3950,3950,3950,0
|
|
20230725,190000,814732300,3950,3950,3950,3950,0
|
|
20230725,185900,814732300,3950,3950,3950,3950,0
|
|
20230725,185800,814732300,3950,3950,3950,3950,0
|
|
20230725,185700,814732300,3950,3950,3950,3950,0
|
|
20230725,185600,814732300,3950,3950,3950,3950,0
|
|
20230725,185500,814732300,3950,3950,3950,3950,0
|
|
20230725,185400,814732300,3950,3950,3950,3950,0
|
|
20230725,185300,814732300,3950,3950,3950,3950,0
|
|
20230725,185200,814732300,3950,3950,3950,3950,0
|
|
20230725,185100,814732300,3950,3950,3950,3950,0
|
|
20230725,185000,814732300,3950,3950,3950,3950,0
|
|
20230725,184900,814732300,3950,3950,3950,3950,0
|
|
20230725,184800,814732300,3950,3950,3950,3950,0
|
|
20230725,184700,814732300,3950,3950,3950,3950,0
|
|
20230725,184600,814732300,3950,3950,3950,3950,0
|
|
20230725,184500,814732300,3950,3950,3950,3950,0
|
|
20230725,184400,814732300,3950,3950,3950,3950,0
|
|
20230725,184300,814732300,3950,3950,3950,3950,0
|
|
20230725,184200,814732300,3950,3950,3950,3950,0
|
|
20230725,184100,814732300,3950,3950,3950,3950,0
|
|
20230725,184000,814732300,3950,3950,3950,3950,1771
|
|
20230725,183900,814732300,3950,3950,3950,3950,0
|
|
20230725,183800,814732300,3950,3950,3950,3950,0
|
|
20230725,183700,814732300,3950,3950,3950,3950,0
|
|
20230725,183600,814732300,3950,3950,3950,3950,0
|
|
20230725,183500,814732300,3950,3950,3950,3950,0
|
|
20230725,183400,814732300,3950,3950,3950,3950,0
|
|
20230725,183300,814732300,3950,3950,3950,3950,0
|
|
20230725,183200,814732300,3950,3950,3950,3950,0
|
|
20230725,183100,814732300,3950,3950,3950,3950,0
|
|
20230725,183000,814732300,3950,3950,3950,3950,0
|
|
20230725,182900,814732300,3950,3950,3950,3950,0
|
|
20230725,182800,814732300,3950,3950,3950,3950,0
|
|
20230725,182700,814732300,3950,3950,3950,3950,0
|
|
20230725,182600,814732300,3950,3950,3950,3950,0
|
|
20230725,182500,814732300,3950,3950,3950,3950,0
|
|
20230725,182400,814732300,3950,3950,3950,3950,0
|
|
20230725,182300,814732300,3950,3950,3950,3950,0
|
|
20230725,182200,814732300,3950,3950,3950,3950,0
|
|
20230725,182100,814732300,3950,3950,3950,3950,0
|
|
20230725,182000,814732300,3950,3950,3950,3950,0
|
|
20230725,181900,814732300,3950,3950,3950,3950,0
|
|
20230725,181800,814732300,3950,3950,3950,3950,0
|
|
20230725,181700,814732300,3950,3950,3950,3950,0
|
|
20230725,181600,814732300,3950,3950,3950,3950,0
|
|
20230725,181500,814732300,3950,3950,3950,3950,0
|
|
20230725,181400,814732300,3950,3950,3950,3950,0
|
|
20230725,181300,814732300,3950,3950,3950,3950,0
|
|
20230725,181200,814732300,3950,3950,3950,3950,0
|
|
20230725,181100,814732300,3950,3950,3950,3950,0
|
|
20230725,181000,814732300,3950,3950,3950,3950,1771
|
|
20230725,180900,814732300,3950,3950,3950,3950,0
|
|
20230725,180800,814732300,3950,3950,3950,3950,0
|
|
20230725,180700,814732300,3950,3950,3950,3950,0
|
|
20230725,180600,814732300,3950,3950,3950,3950,0
|
|
20230725,180500,814732300,3950,3950,3950,3950,0
|
|
20230725,180400,814732300,3950,3950,3950,3950,0
|
|
20230725,180300,814732300,3950,3950,3950,3950,0
|
|
20230725,180200,814732300,3950,3950,3950,3950,0
|
|
20230725,180100,814732300,3950,3950,3950,3950,0
|
|
20230725,180000,814732300,3950,3950,3950,3950,0
|
|
20230725,175900,814732300,3950,3950,3950,3950,0
|
|
20230725,175800,814732300,3950,3950,3950,3950,0
|
|
20230725,175700,814732300,3950,3950,3950,3950,0
|
|
20230725,175600,814732300,3950,3950,3950,3950,0
|
|
20230725,175500,814732300,3950,3950,3950,3950,0
|
|
20230725,175400,814732300,3950,3950,3950,3950,0
|
|
20230725,175300,814732300,3950,3950,3950,3950,0
|
|
20230725,175200,814732300,3950,3950,3950,3950,0
|
|
20230725,175100,814732300,3950,3950,3950,3950,0
|
|
20230725,175000,814732300,3950,3950,3950,3950,0
|
|
20230725,174900,814732300,3950,3950,3950,3950,0
|
|
20230725,174800,814732300,3950,3950,3950,3950,0
|
|
20230725,174700,814732300,3950,3950,3950,3950,0
|
|
20230725,174600,814732300,3950,3950,3950,3950,0
|
|
20230725,174500,814732300,3950,3950,3950,3950,0
|
|
20230725,174400,814732300,3950,3950,3950,3950,0
|
|
20230725,174300,814732300,3950,3950,3950,3950,0
|
|
20230725,174200,814732300,3950,3950,3950,3950,0
|
|
20230725,174100,814732300,3950,3950,3950,3950,0
|
|
20230725,174000,814732300,3950,3950,3950,3950,1771
|
|
20230725,173900,814732300,3950,3950,3950,3950,0
|
|
20230725,173800,814732300,3950,3950,3950,3950,0
|
|
20230725,173700,814732300,3950,3950,3950,3950,0
|
|
20230725,173600,814732300,3950,3950,3950,3950,0
|
|
20230725,173500,814732300,3950,3950,3950,3950,0
|
|
20230725,173400,814732300,3950,3950,3950,3950,0
|
|
20230725,173300,814732300,3950,3950,3950,3950,0
|
|
20230725,173200,814732300,3950,3950,3950,3950,0
|
|
20230725,173100,814732300,3950,3950,3950,3950,0
|
|
20230725,173000,814732300,3950,3950,3950,3950,0
|
|
20230725,172900,814732300,3950,3950,3950,3950,0
|
|
20230725,172800,814732300,3950,3950,3950,3950,0
|
|
20230725,172700,814732300,3950,3950,3950,3950,0
|
|
20230725,172600,814732300,3950,3950,3950,3950,0
|
|
20230725,172500,814732300,3950,3950,3950,3950,0
|
|
20230725,172400,814732300,3950,3950,3950,3950,0
|
|
20230725,172300,814732300,3950,3950,3950,3950,0
|
|
20230725,172200,814732300,3950,3950,3950,3950,0
|
|
20230725,172100,814732300,3950,3950,3950,3950,0
|
|
20230725,172000,814732300,3950,3950,3950,3950,0
|
|
20230725,171900,814732300,3950,3950,3950,3950,0
|
|
20230725,171800,814732300,3950,3950,3950,3950,0
|
|
20230725,171700,814732300,3950,3950,3950,3950,0
|
|
20230725,171600,814732300,3950,3950,3950,3950,0
|
|
20230725,171500,814732300,3950,3950,3950,3950,0
|
|
20230725,171400,814732300,3950,3950,3950,3950,0
|
|
20230725,171300,814732300,3950,3950,3950,3950,0
|
|
20230725,171200,814732300,3950,3950,3950,3950,0
|
|
20230725,171100,814732300,3950,3950,3950,3950,0
|
|
20230725,171000,814732300,3950,3950,3950,3950,1771
|
|
20230725,170900,814732300,3950,3950,3950,3950,0
|
|
20230725,170800,814732300,3950,3950,3950,3950,0
|
|
20230725,170700,814732300,3950,3950,3950,3950,0
|
|
20230725,170600,814732300,3950,3950,3950,3950,0
|
|
20230725,170500,814732300,3950,3950,3950,3950,0
|
|
20230725,170400,814732300,3950,3950,3950,3950,0
|
|
20230725,170300,814732300,3950,3950,3950,3950,0
|
|
20230725,170200,814732300,3950,3950,3950,3950,0
|
|
20230725,170100,814732300,3950,3950,3950,3950,0
|
|
20230725,170000,814732300,3950,3950,3950,3950,0
|
|
20230725,165900,814732300,3950,3950,3950,3950,0
|
|
20230725,165800,814732300,3950,3950,3950,3950,0
|
|
20230725,165700,814732300,3950,3950,3950,3950,0
|
|
20230725,165600,814732300,3950,3950,3950,3950,0
|
|
20230725,165500,814732300,3950,3950,3950,3950,0
|
|
20230725,165400,814732300,3950,3950,3950,3950,0
|
|
20230725,165300,814732300,3950,3950,3950,3950,0
|
|
20230725,165200,814732300,3950,3950,3950,3950,0
|
|
20230725,165100,814732300,3950,3950,3950,3950,0
|
|
20230725,165000,814732300,3950,3950,3950,3950,0
|
|
20230725,164900,814732300,3950,3950,3950,3950,0
|
|
20230725,164800,814732300,3950,3950,3950,3950,0
|
|
20230725,164700,814732300,3950,3950,3950,3950,0
|
|
20230725,164600,814732300,3950,3950,3950,3950,0
|
|
20230725,164500,814732300,3950,3950,3950,3950,0
|
|
20230725,164400,814732300,3950,3950,3950,3950,0
|
|
20230725,164300,814732300,3950,3950,3950,3950,0
|
|
20230725,164200,814732300,3950,3950,3950,3950,0
|
|
20230725,164100,814732300,3950,3950,3950,3950,0
|
|
20230725,164000,814732300,3950,3950,3950,3950,1771
|
|
20230725,163900,814732300,3950,3950,3950,3950,0
|
|
20230725,163800,814732300,3950,3950,3950,3950,0
|
|
20230725,163700,814732300,3950,3950,3950,3950,0
|
|
20230725,163600,814732300,3950,3950,3950,3950,0
|
|
20230725,163500,814732300,3950,3950,3950,3950,0
|
|
20230725,163400,814732300,3950,3950,3950,3950,0
|
|
20230725,163300,814732300,3950,3950,3950,3950,0
|
|
20230725,163200,814732300,3950,3950,3950,3950,0
|
|
20230725,163100,814732300,3950,3950,3950,3950,0
|
|
20230725,163000,814732300,3950,3950,3950,3950,0
|
|
20230725,162900,814732300,3950,3950,3950,3950,0
|
|
20230725,162800,814732300,3950,3950,3950,3950,0
|
|
20230725,162700,814732300,3950,3950,3950,3950,0
|
|
20230725,162600,814732300,3950,3950,3950,3950,0
|
|
20230725,162500,814732300,3950,3950,3950,3950,0
|
|
20230725,162400,814732300,3950,3950,3950,3950,0
|
|
20230725,162300,814732300,3950,3950,3950,3950,0
|
|
20230725,162200,814732300,3950,3950,3950,3950,0
|
|
20230725,162100,814732300,3950,3950,3950,3950,0
|
|
20230725,162000,814732300,3950,3950,3950,3950,0
|
|
20230725,161900,814732300,3950,3950,3950,3950,0
|
|
20230725,161800,814732300,3950,3950,3950,3950,0
|
|
20230725,161700,814732300,3950,3950,3950,3950,0
|
|
20230725,161600,814732300,3950,3950,3950,3950,0
|
|
20230725,161500,814732300,3950,3950,3950,3950,0
|
|
20230725,161400,814732300,3950,3950,3950,3950,0
|
|
20230725,161300,814732300,3950,3950,3950,3950,0
|
|
20230725,161200,814732300,3950,3950,3950,3950,0
|
|
20230725,161100,814732300,3950,3950,3950,3950,0
|
|
20230725,161000,814732300,3950,3950,3950,3950,1771
|
|
20230725,160900,814732300,3950,3950,3950,3950,0
|
|
20230725,160800,814732300,3950,3950,3950,3950,0
|
|
20230725,160700,814732300,3950,3950,3950,3950,0
|
|
20230725,160600,814732300,3950,3950,3950,3950,0
|
|
20230725,160500,814732300,3950,3950,3950,3950,0
|
|
20230725,160400,814732300,3950,3950,3950,3950,0
|
|
20230725,160300,814732300,3950,3950,3950,3950,0
|
|
20230725,160200,814732300,3950,3950,3950,3950,0
|
|
20230725,160100,814732300,3950,3950,3950,3950,0
|
|
20230725,160000,814732300,3950,3950,3950,3950,0
|
|
20230725,155900,814732300,3950,3950,3950,3950,0
|
|
20230725,155800,814732300,3950,3950,3950,3950,0
|
|
20230725,155700,814732300,3950,3950,3950,3950,0
|
|
20230725,155600,814732300,3950,3950,3950,3950,0
|
|
20230725,155500,814732300,3950,3950,3950,3950,0
|
|
20230725,155400,814732300,3950,3950,3950,3950,0
|
|
20230725,155300,814732300,3950,3950,3950,3950,0
|
|
20230725,155200,814732300,3950,3950,3950,3950,0
|
|
20230725,155100,814732300,3950,3950,3950,3950,0
|
|
20230725,155000,814732300,3950,3950,3950,3950,0
|
|
20230725,154900,814732300,3950,3950,3950,3950,0
|
|
20230725,154800,814732300,3950,3950,3950,3950,0
|
|
20230725,154700,814732300,3950,3950,3950,3950,0
|
|
20230725,154600,814732300,3950,3950,3950,3950,0
|
|
20230725,154500,814732300,3950,3950,3950,3950,0
|
|
20230725,154400,814732300,3950,3950,3950,3950,0
|
|
20230725,154300,814732300,3950,3950,3950,3950,0
|
|
20230725,154200,814732300,3950,3950,3950,3950,0
|
|
20230725,154100,814732300,3950,3950,3950,3950,0
|
|
20230725,154000,814732300,3950,3950,3950,3950,1771
|
|
20230725,153900,814732300,3950,3950,3950,3950,0
|
|
20230725,153800,814732300,3950,3950,3950,3950,0
|
|
20230725,153700,814732300,3950,3950,3950,3950,0
|
|
20230725,153600,814732300,3950,3950,3950,3950,0
|
|
20230725,153500,814732300,3950,3950,3950,3950,0
|
|
20230725,153400,814732300,3950,3950,3950,3950,0
|
|
20230725,153300,814732300,3950,3950,3950,3950,0
|
|
20230725,153200,814732300,3950,3950,3950,3950,0
|
|
20230725,153100,814732300,3950,3950,3950,3950,0
|
|
20230725,153000,814732300,3950,3950,3950,3950,1771
|
|
20230725,152900,807736850,3925,3925,3925,3925,0
|
|
20230725,152800,807736850,3925,3925,3925,3925,0
|
|
20230725,152700,807736850,3925,3925,3925,3925,0
|
|
20230725,152600,807736850,3925,3925,3925,3925,0
|
|
20230725,152500,807736850,3925,3925,3925,3925,0
|
|
20230725,152400,807736850,3925,3925,3925,3925,0
|
|
20230725,152300,807736850,3925,3925,3925,3925,0
|
|
20230725,152200,807736850,3925,3925,3925,3925,0
|
|
20230725,152100,807736850,3925,3925,3925,3925,0
|
|
20230725,152000,807736850,3925,3925,3925,3925,0
|
|
20230725,151900,807736850,3925,3925,3925,3900,841
|
|
20230725,151800,804448425,3925,3925,3925,3925,0
|
|
20230725,151700,804448425,3925,3925,3925,3925,357
|
|
20230725,151600,803047200,3920,3920,3920,3920,226
|
|
20230725,151500,802161280,3920,3915,3920,3915,719
|
|
20230725,151400,799343300,3920,3885,3920,3885,2034
|
|
20230725,151300,791410965,3885,3890,3890,3880,4351
|
|
20230725,151200,774525760,3885,3895,3900,3885,122
|
|
20230725,151100,774051575,3895,3905,3905,3895,413
|
|
20230725,151000,772441555,3905,3905,3905,3900,32
|
|
20230725,150900,772316745,3900,3900,3900,3900,231
|
|
20230725,150800,771415845,3900,3885,3900,3885,601
|
|
20230725,150700,769080945,3900,3900,3900,3900,1
|
|
20230725,150600,769077045,3885,3885,3885,3885,324
|
|
20230725,150500,767818305,3880,3880,3880,3880,6
|
|
20230725,150400,767795025,3885,3885,3885,3885,56
|
|
20230725,150300,767577465,3885,3885,3885,3885,120
|
|
20230725,150200,767111265,3900,3885,3900,3885,788
|
|
20230725,150100,764049870,3900,3900,3900,3900,2
|
|
20230725,150000,764042070,3900,3900,3900,3900,61
|
|
20230725,145900,763804170,3900,3900,3900,3900,440
|
|
20230725,145800,762088170,3900,3900,3900,3900,113
|
|
20230725,145700,761647470,3885,3895,3900,3885,1544
|
|
20230725,145600,755648455,3910,3895,3910,3895,57
|
|
20230725,145500,755426425,3885,3885,3895,3885,493
|
|
20230725,145400,753511110,3885,3895,3895,3885,2466
|
|
20230725,145300,743922505,3895,3895,3895,3895,109
|
|
20230725,145200,743497950,3890,3900,3900,3890,415
|
|
20230725,145100,741881575,3905,3915,3915,3905,109
|
|
20230725,145000,741455860,3925,3925,3925,3925,7
|
|
20230725,144900,741428385,3930,3925,3930,3895,315
|
|
20230725,144800,740197765,3930,3930,3930,3930,230
|
|
20230725,144700,739293865,3935,3935,3940,3935,90
|
|
20230725,144600,738939710,3935,3910,3935,3900,2625
|
|
20230725,144500,728692880,3920,3920,3920,3900,465
|
|
20230725,144400,726879220,3920,3925,3925,3890,14076
|
|
20230725,144300,671800310,3925,3925,3935,3910,778
|
|
20230725,144200,668754385,3925,3905,3925,3905,538
|
|
20230725,144100,666651695,3905,3890,3905,3880,2308
|
|
20230725,144000,657688185,3885,3895,3895,3885,51
|
|
20230725,143900,657490040,3880,3925,3930,3880,9029
|
|
20230725,143800,622376760,3900,3925,3955,3900,5036
|
|
20230725,143700,602652120,3920,3940,3940,3895,5966
|
|
20230725,143600,579359995,3910,3960,3965,3910,7531
|
|
20230725,143500,549676815,3960,3965,3965,3950,18347
|
|
20230725,143400,477081495,3965,3965,4000,3950,14623
|
|
20230725,143300,418890045,3960,3960,3970,3955,1246
|
|
20230725,143200,413953285,3960,3965,3970,3955,2554
|
|
20230725,143100,403835280,3965,3965,3965,3965,181
|
|
20230725,143000,403117615,3965,3965,3965,3965,1
|
|
20230725,142900,403113650,3965,3960,3965,3955,826
|
|
20230725,142800,399842770,3960,3960,3960,3960,183
|
|
20230725,142700,399118090,3965,3960,3965,3960,1252
|
|
20230725,142600,394160160,3965,3960,3965,3960,749
|
|
20230725,142500,391194100,3960,3950,3960,3945,2204
|
|
20230725,142400,382477130,3950,3950,3955,3945,1417
|
|
20230725,142300,376882285,3950,3950,3950,3945,689
|
|
20230725,142200,374160780,3950,3945,3950,3945,1501
|
|
20230725,142100,368234170,3945,3945,3945,3945,260
|
|
20230725,142000,367208470,3945,3935,3945,3935,4888
|
|
20230725,141900,347936200,3935,3935,3935,3935,1594
|
|
20230725,141800,341663810,3925,3940,3940,3925,1038
|
|
20230725,141700,337585490,3940,3935,3940,3935,51
|
|
20230725,141600,337384555,3935,3930,3935,3930,992
|
|
20230725,141500,333483790,3935,3935,3935,3935,59
|
|
20230725,141400,333251625,3940,3935,3940,3935,76
|
|
20230725,141300,332952560,3935,3935,3935,3935,0
|
|
20230725,141200,332952560,3935,3935,3935,3935,295
|
|
20230725,141100,331791735,3935,3935,3935,3935,0
|
|
20230725,141000,331791735,3935,3930,3935,3925,1296
|
|
20230725,140900,326698830,3920,3930,3930,3920,29
|
|
20230725,140800,326585140,3920,3925,3925,3920,130
|
|
20230725,140700,326074990,3920,3915,3920,3915,1306
|
|
20230725,140600,320959625,3920,3915,3920,3910,2266
|
|
20230725,140500,312094485,3915,3915,3915,3915,619
|
|
20230725,140400,309671100,3910,3910,3915,3910,44
|
|
20230725,140300,309499055,3910,3910,3910,3905,979
|
|
20230725,140200,305671300,3910,3905,3910,3905,191
|
|
20230725,140100,304925440,3910,3910,3910,3910,0
|
|
20230725,140000,304925440,3910,3910,3910,3910,0
|
|
20230725,135900,304925440,3910,3910,3910,3910,0
|
|
20230725,135800,304925440,3910,3910,3910,3910,0
|
|
20230725,135700,304925440,3910,3910,3910,3910,0
|
|
20230725,135600,304925440,3910,3910,3910,3910,0
|
|
20230725,135500,304925440,3910,3900,3910,3895,209
|
|
20230725,135400,304110370,3900,3900,3900,3900,0
|
|
20230725,135300,304110370,3900,3895,3900,3895,145
|
|
20230725,135200,303545590,3910,3895,3910,3895,14
|
|
20230725,135100,303491000,3890,3890,3890,3890,0
|
|
20230725,135000,303491000,3890,3890,3890,3890,0
|
|
20230725,134900,303491000,3890,3890,3890,3890,5
|
|
20230725,134800,303471550,3900,3895,3900,3895,6
|
|
20230725,134700,303448175,3890,3890,3890,3890,150
|
|
20230725,134600,302864675,3890,3890,3890,3890,90
|
|
20230725,134500,302514575,3900,3895,3900,3895,240
|
|
20230725,134400,301578740,3900,3900,3900,3900,0
|
|
20230725,134300,301578740,3900,3900,3900,3900,0
|
|
20230725,134200,301578740,3900,3895,3900,3895,104
|
|
20230725,134100,301173655,3900,3900,3900,3900,0
|
|
20230725,134000,301173655,3900,3900,3900,3900,106
|
|
20230725,133900,300760255,3900,3900,3900,3900,1
|
|
20230725,133800,300756355,3890,3895,3895,3890,600
|
|
20230725,133700,298422345,3895,3895,3895,3895,0
|
|
20230725,133600,298422345,3895,3895,3895,3895,0
|
|
20230725,133500,298422345,3895,3900,3910,3895,275
|
|
20230725,133400,297351155,3900,3900,3900,3900,500
|
|
20230725,133300,295401155,3915,3915,3915,3915,10
|
|
20230725,133200,295362005,3920,3915,3920,3915,130
|
|
20230725,133100,294853040,3920,3900,3920,3890,481
|
|
20230725,133000,292976865,3900,3900,3900,3900,2795
|
|
20230725,132900,282076365,3900,3900,3900,3900,501
|
|
20230725,132800,280122465,3890,3890,3900,3890,30
|
|
20230725,132700,280005755,3890,3890,3890,3890,7
|
|
20230725,132600,279978525,3900,3900,3900,3900,0
|
|
20230725,132500,279978525,3900,3895,3900,3895,30
|
|
20230725,132400,279861650,3895,3895,3895,3890,634
|
|
20230725,132300,277392395,3895,3890,3895,3885,944
|
|
20230725,132200,273718855,3890,3890,3890,3890,0
|
|
20230725,132100,273718855,3890,3890,3890,3890,0
|
|
20230725,132000,273718855,3890,3890,3890,3890,0
|
|
20230725,131900,273718855,3890,3890,3890,3890,0
|
|
20230725,131800,273718855,3890,3890,3890,3890,0
|
|
20230725,131700,273718855,3890,3890,3895,3880,690
|
|
20230725,131600,271035040,3880,3880,3880,3880,1
|
|
20230725,131500,271031160,3895,3895,3895,3895,0
|
|
20230725,131400,271031160,3895,3895,3895,3895,0
|
|
20230725,131300,271031160,3895,3895,3895,3895,0
|
|
20230725,131200,271031160,3895,3895,3895,3895,0
|
|
20230725,131100,271031160,3895,3895,3895,3895,0
|
|
20230725,131000,271031160,3895,3895,3895,3895,2
|
|
20230725,130900,271023370,3900,3885,3900,3885,1111
|
|
20230725,130800,266707120,3885,3885,3885,3885,11
|
|
20230725,130700,266664385,3900,3890,3900,3890,2915
|
|
20230725,130600,255312015,3890,3875,3890,3875,4015
|
|
20230725,130500,239727200,3855,3860,3870,3855,5353
|
|
20230725,130400,219043335,3860,3860,3860,3860,0
|
|
20230725,130300,219043335,3860,3860,3860,3860,10
|
|
20230725,130200,219004735,3855,3855,3855,3855,0
|
|
20230725,130100,219004735,3855,3855,3855,3855,2667
|
|
20230725,130000,208723450,3855,3850,3855,3850,2
|
|
20230725,125900,208715745,3855,3850,3855,3850,250
|
|
20230725,125800,207753170,3850,3850,3850,3850,10
|
|
20230725,125700,207714670,3855,3855,3855,3855,0
|
|
20230725,125600,207714670,3855,3855,3855,3855,0
|
|
20230725,125500,207714670,3855,3855,3855,3855,0
|
|
20230725,125400,207714670,3855,3855,3855,3855,0
|
|
20230725,125300,207714670,3855,3850,3855,3850,2
|
|
20230725,125200,207706965,3845,3850,3855,3845,1809
|
|
20230725,125100,200742495,3850,3840,3850,3840,751
|
|
20230725,125000,197854795,3840,3830,3840,3830,2673
|
|
20230725,124900,187615325,3825,3825,3825,3825,1119
|
|
20230725,124800,183335150,3825,3825,3825,3825,0
|
|
20230725,124700,183335150,3825,3825,3825,3825,0
|
|
20230725,124600,183335150,3825,3825,3825,3825,0
|
|
20230725,124500,183335150,3825,3825,3825,3825,0
|
|
20230725,124400,183335150,3825,3825,3825,3825,0
|
|
20230725,124300,183335150,3825,3825,3825,3825,1
|
|
20230725,124200,183331325,3820,3820,3820,3820,800
|
|
20230725,124100,180275325,3825,3825,3825,3825,0
|
|
20230725,124000,180275325,3825,3825,3825,3825,7
|
|
20230725,123900,180248550,3825,3825,3825,3825,0
|
|
20230725,123800,180248550,3825,3825,3825,3825,609
|
|
20230725,123700,177919125,3820,3820,3820,3820,0
|
|
20230725,123600,177919125,3820,3820,3820,3820,0
|
|
20230725,123500,177919125,3820,3820,3820,3820,0
|
|
20230725,123400,177919125,3820,3820,3820,3820,63
|
|
20230725,123300,177678465,3825,3825,3825,3825,0
|
|
20230725,123200,177678465,3825,3825,3825,3825,0
|
|
20230725,123100,177678465,3825,3825,3825,3825,0
|
|
20230725,123000,177678465,3825,3825,3825,3825,0
|
|
20230725,122900,177678465,3825,3825,3825,3825,0
|
|
20230725,122800,177678465,3825,3825,3825,3825,10
|
|
20230725,122700,177640215,3825,3825,3825,3825,0
|
|
20230725,122600,177640215,3825,3825,3825,3825,50
|
|
20230725,122500,177448965,3825,3825,3825,3825,0
|
|
20230725,122400,177448965,3825,3825,3825,3825,261
|
|
20230725,122300,176450640,3825,3825,3825,3825,0
|
|
20230725,122200,176450640,3825,3825,3825,3825,0
|
|
20230725,122100,176450640,3825,3825,3825,3825,12
|
|
20230725,122000,176404740,3825,3825,3825,3825,0
|
|
20230725,121900,176404740,3825,3825,3825,3825,1
|
|
20230725,121800,176400915,3820,3820,3820,3820,0
|
|
20230725,121700,176400915,3820,3820,3820,3820,53
|
|
20230725,121600,176198455,3820,3820,3820,3820,0
|
|
20230725,121500,176198455,3820,3820,3820,3820,0
|
|
20230725,121400,176198455,3820,3820,3820,3820,0
|
|
20230725,121300,176198455,3820,3820,3820,3820,0
|
|
20230725,121200,176198455,3820,3820,3820,3820,0
|
|
20230725,121100,176198455,3820,3820,3820,3820,15
|
|
20230725,121000,176141155,3820,3820,3820,3820,202
|
|
20230725,120900,175369515,3820,3820,3820,3820,3
|
|
20230725,120800,175358055,3830,3830,3830,3830,0
|
|
20230725,120700,175358055,3830,3830,3830,3830,0
|
|
20230725,120600,175358055,3830,3830,3830,3830,0
|
|
20230725,120500,175358055,3830,3830,3830,3830,81
|
|
20230725,120400,175047825,3830,3830,3830,3830,3
|
|
20230725,120300,175036335,3830,3830,3830,3830,0
|
|
20230725,120200,175036335,3830,3815,3830,3815,84
|
|
20230725,120100,174715315,3820,3820,3820,3820,0
|
|
20230725,120000,174715315,3820,3820,3820,3820,5
|
|
20230725,115900,174696215,3815,3815,3815,3815,28
|
|
20230725,115800,174589395,3815,3815,3815,3815,16
|
|
20230725,115700,174528355,3810,3810,3810,3810,0
|
|
20230725,115600,174528355,3810,3810,3810,3810,0
|
|
20230725,115500,174528355,3810,3810,3810,3810,0
|
|
20230725,115400,174528355,3810,3810,3810,3810,0
|
|
20230725,115300,174528355,3810,3810,3810,3810,1273
|
|
20230725,115200,169678225,3810,3810,3810,3810,0
|
|
20230725,115100,169678225,3810,3810,3810,3810,0
|
|
20230725,115000,169678225,3810,3805,3810,3805,21
|
|
20230725,114900,169598315,3810,3810,3810,3810,4
|
|
20230725,114800,169583075,3810,3810,3810,3810,343
|
|
20230725,114700,168276245,3810,3810,3810,3810,0
|
|
20230725,114600,168276245,3810,3810,3810,3810,1
|
|
20230725,114500,168272435,3810,3810,3810,3810,4
|
|
20230725,114400,168257195,3820,3820,3820,3820,0
|
|
20230725,114300,168257195,3820,3820,3820,3820,0
|
|
20230725,114200,168257195,3820,3820,3820,3820,1
|
|
20230725,114100,168253375,3810,3810,3810,3810,100
|
|
20230725,114000,167872375,3820,3820,3820,3820,0
|
|
20230725,113900,167872375,3820,3820,3820,3820,0
|
|
20230725,113800,167872375,3820,3820,3820,3820,0
|
|
20230725,113700,167872375,3820,3820,3820,3820,0
|
|
20230725,113600,167872375,3820,3820,3820,3820,1
|
|
20230725,113500,167868555,3810,3810,3810,3810,279
|
|
20230725,113400,166805565,3800,3800,3800,3800,0
|
|
20230725,113300,166805565,3800,3800,3800,3800,0
|
|
20230725,113200,166805565,3800,3810,3810,3800,1203
|
|
20230725,113100,162223135,3815,3815,3815,3815,0
|
|
20230725,113000,162223135,3815,3815,3815,3815,237
|
|
20230725,112900,161318980,3820,3820,3820,3820,1214
|
|
20230725,112800,156681500,3820,3820,3820,3820,1515
|
|
20230725,112700,150894200,3820,3825,3825,3820,730
|
|
20230725,112600,148105100,3830,3820,3830,3820,1262
|
|
20230725,112500,143284080,3820,3830,3830,3820,1246
|
|
20230725,112400,138524350,3825,3825,3830,3810,3700
|
|
20230725,112300,124372880,3820,3820,3820,3820,2000
|
|
20230725,112200,116732880,3820,3820,3820,3820,1
|
|
20230725,112100,116729060,3820,3820,3820,3820,22
|
|
20230725,112000,116645020,3815,3820,3820,3815,22
|
|
20230725,111900,116561050,3820,3820,3820,3820,12
|
|
20230725,111800,116515210,3820,3820,3825,3820,122
|
|
20230725,111700,116048835,3820,3820,3820,3820,14
|
|
20230725,111600,115995355,3825,3825,3825,3825,0
|
|
20230725,111500,115995355,3825,3825,3825,3825,0
|
|
20230725,111400,115995355,3825,3825,3825,3820,67
|
|
20230725,111300,115739150,3825,3825,3825,3825,3
|
|
20230725,111200,115727675,3825,3825,3825,3825,4
|
|
20230725,111100,115712375,3825,3825,3825,3825,494
|
|
20230725,111000,113822825,3825,3825,3825,3825,1
|
|
20230725,110900,113819000,3825,3825,3825,3825,63
|
|
20230725,110800,113578025,3825,3825,3825,3825,28
|
|
20230725,110700,113470925,3825,3825,3825,3825,4
|
|
20230725,110600,113455625,3825,3825,3825,3825,0
|
|
20230725,110500,113455625,3825,3825,3825,3825,1
|
|
20230725,110400,113451800,3815,3800,3815,3800,5867
|
|
20230725,110300,91095570,3790,3790,3790,3790,30
|
|
20230725,110200,90981870,3790,3790,3790,3790,0
|
|
20230725,110100,90981870,3790,3790,3790,3790,0
|
|
20230725,110000,90981870,3790,3790,3790,3790,0
|
|
20230725,105900,90981870,3790,3790,3790,3790,94
|
|
20230725,105800,90625610,3785,3790,3790,3785,345
|
|
20230725,105700,89318120,3790,3790,3790,3790,0
|
|
20230725,105600,89318120,3790,3780,3790,3780,8
|
|
20230725,105500,89287855,3785,3780,3785,3780,8
|
|
20230725,105400,89257595,3790,3780,3790,3780,101
|
|
20230725,105300,88875805,3790,3790,3790,3790,26
|
|
20230725,105200,88777265,3790,3790,3790,3790,0
|
|
20230725,105100,88777265,3790,3790,3790,3790,0
|
|
20230725,105000,88777265,3790,3790,3790,3790,0
|
|
20230725,104900,88777265,3790,3790,3790,3790,0
|
|
20230725,104800,88777265,3790,3780,3790,3780,35
|
|
20230725,104700,88644955,3780,3780,3780,3780,68
|
|
20230725,104600,88387915,3785,3780,3785,3780,11
|
|
20230725,104500,88346330,3790,3790,3790,3790,0
|
|
20230725,104400,88346330,3790,3790,3790,3790,0
|
|
20230725,104300,88346330,3790,3790,3790,3790,50
|
|
20230725,104200,88156830,3785,3790,3790,3785,128
|
|
20230725,104100,87671760,3795,3795,3795,3795,60
|
|
20230725,104000,87444060,3805,3805,3805,3805,0
|
|
20230725,103900,87444060,3805,3805,3805,3805,0
|
|
20230725,103800,87444060,3805,3805,3805,3805,0
|
|
20230725,103700,87444060,3805,3805,3805,3805,0
|
|
20230725,103600,87444060,3805,3805,3805,3805,0
|
|
20230725,103500,87444060,3805,3805,3805,3805,1
|
|
20230725,103400,87440255,3790,3805,3805,3790,13
|
|
20230725,103300,87390805,3805,3795,3805,3795,9
|
|
20230725,103200,87356640,3795,3795,3795,3795,0
|
|
20230725,103100,87356640,3795,3795,3795,3795,0
|
|
20230725,103000,87356640,3795,3795,3795,3795,80
|
|
20230725,102900,87053040,3795,3795,3795,3795,0
|
|
20230725,102800,87053040,3795,3795,3795,3795,0
|
|
20230725,102700,87053040,3795,3790,3795,3790,21
|
|
20230725,102600,86973445,3795,3775,3795,3775,7
|
|
20230725,102500,86947000,3795,3795,3795,3795,0
|
|
20230725,102400,86947000,3795,3795,3795,3795,0
|
|
20230725,102300,86947000,3795,3795,3795,3795,3
|
|
20230725,102200,86935615,3795,3795,3795,3795,1
|
|
20230725,102100,86931820,3780,3780,3780,3780,0
|
|
20230725,102000,86931820,3780,3785,3785,3780,564
|
|
20230725,101900,84799135,3795,3795,3795,3795,0
|
|
20230725,101800,84799135,3795,3795,3795,3795,1
|
|
20230725,101700,84795340,3785,3785,3785,3785,65
|
|
20230725,101600,84549315,3800,3790,3800,3790,580
|
|
20230725,101500,82351080,3795,3790,3795,3790,38
|
|
20230725,101400,82207040,3795,3795,3795,3795,940
|
|
20230725,101300,78639740,3795,3795,3795,3795,2
|
|
20230725,101200,78632150,3805,3805,3805,3805,0
|
|
20230725,101100,78632150,3805,3805,3805,3805,3
|
|
20230725,101000,78620735,3810,3810,3810,3810,0
|
|
20230725,100900,78620735,3810,3810,3810,3810,1
|
|
20230725,100800,78616925,3800,3805,3805,3800,1929
|
|
20230725,100700,71286520,3815,3815,3815,3815,1
|
|
20230725,100600,71282705,3800,3805,3805,3800,1500
|
|
20230725,100500,65582075,3815,3810,3815,3810,111
|
|
20230725,100400,65159110,3815,3815,3815,3815,11
|
|
20230725,100300,65117145,3805,3810,3810,3805,620
|
|
20230725,100200,62757645,3815,3815,3815,3815,0
|
|
20230725,100100,62757645,3815,3815,3815,3815,0
|
|
20230725,100000,62757645,3815,3815,3815,3810,534
|
|
20230725,095900,60721445,3820,3825,3825,3820,193
|
|
20230725,095800,59983685,3825,3825,3825,3825,466
|
|
20230725,095700,58201235,3825,3825,3825,3825,0
|
|
20230725,095600,58201235,3825,3825,3825,3825,0
|
|
20230725,095500,58201235,3825,3820,3825,3820,266
|
|
20230725,095400,57185110,3825,3825,3825,3825,135
|
|
20230725,095300,56668735,3820,3815,3820,3815,2235
|
|
20230725,095200,48135225,3815,3810,3815,3810,49
|
|
20230725,095100,47948480,3815,3815,3815,3815,401
|
|
20230725,095000,46418665,3810,3810,3810,3810,20
|
|
20230725,094900,46342465,3805,3815,3815,3805,10
|
|
20230725,094800,46304335,3810,3805,3810,3805,1797
|
|
20230725,094700,39459570,3805,3805,3805,3800,32
|
|
20230725,094600,39337960,3800,3805,3805,3800,29
|
|
20230725,094500,39227665,3805,3800,3805,3800,500
|
|
20230725,094400,37326540,3800,3790,3800,3790,10
|
|
20230725,094300,37288630,3795,3795,3795,3795,10
|
|
20230725,094200,37250680,3800,3800,3800,3800,0
|
|
20230725,094100,37250680,3800,3795,3800,3795,110
|
|
20230725,094000,36833210,3795,3795,3795,3795,66
|
|
20230725,093900,36582740,3795,3795,3795,3795,0
|
|
20230725,093800,36582740,3795,3785,3795,3785,300
|
|
20230725,093700,35446220,3785,3785,3785,3785,202
|
|
20230725,093600,34681650,3785,3785,3785,3785,452
|
|
20230725,093500,32970830,3785,3785,3785,3785,0
|
|
20230725,093400,32970830,3785,3785,3785,3785,0
|
|
20230725,093300,32970830,3785,3765,3785,3760,699
|
|
20230725,093200,30341860,3760,3790,3795,3760,223
|
|
20230725,093100,29502580,3795,3790,3795,3790,15
|
|
20230725,093000,29445675,3770,3775,3775,3770,118
|
|
20230725,092900,29000610,3795,3780,3795,3780,5
|
|
20230725,092800,28981695,3795,3795,3795,3795,0
|
|
20230725,092700,28981695,3795,3780,3795,3780,23
|
|
20230725,092600,28894530,3795,3780,3795,3780,500
|
|
20230725,092500,27001575,3780,3780,3780,3780,0
|
|
20230725,092400,27001575,3780,3780,3780,3780,0
|
|
20230725,092300,27001575,3780,3780,3780,3780,1
|
|
20230725,092200,26997795,3760,3760,3760,3760,0
|
|
20230725,092100,26997795,3760,3760,3760,3760,243
|
|
20230725,092000,26084115,3780,3780,3795,3780,270
|
|
20230725,091900,25062675,3755,3770,3770,3755,1118
|
|
20230725,091800,20861410,3780,3780,3780,3780,1
|
|
20230725,091700,20857630,3770,3770,3770,3770,35
|
|
20230725,091600,20725680,3770,3755,3770,3755,22
|
|
20230725,091500,20643055,3775,3775,3775,3775,0
|
|
20230725,091400,20643055,3775,3765,3775,3755,624
|
|
20230725,091300,18298625,3755,3760,3760,3755,182
|
|
20230725,091200,17615065,3765,3765,3765,3765,0
|
|
20230725,091100,17615065,3765,3765,3765,3765,505
|
|
20230725,091000,15713740,3765,3765,3765,3760,325
|
|
20230725,090900,14491115,3795,3795,3795,3795,0
|
|
20230725,090800,14491115,3795,3760,3795,3755,517
|
|
20230725,090700,12541570,3760,3760,3760,3760,11
|
|
20230725,090600,12500210,3780,3760,3780,3760,52
|
|
20230725,090500,12304670,3780,3780,3780,3780,103
|
|
20230725,090400,11915330,3770,3770,3770,3770,160
|
|
20230725,090300,11312130,3775,3775,3775,3775,228
|
|
20230725,090200,10451430,3780,3780,3780,3780,8
|
|
20230725,090100,10421190,3780,3755,3780,3755,5
|
|
20230725,090000,10402340,3780,3760,3780,3755,2763
|