697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,203400,321492631,1435,1435,1435,1435,5747
|
|
20230725,203300,321492631,1435,1435,1435,1435,0
|
|
20230725,203200,321492631,1435,1435,1435,1435,0
|
|
20230725,203100,321492631,1435,1435,1435,1435,0
|
|
20230725,203000,321492631,1435,1435,1435,1435,0
|
|
20230725,202900,321492631,1435,1435,1435,1435,0
|
|
20230725,202800,321492631,1435,1435,1435,1435,0
|
|
20230725,202700,321492631,1435,1435,1435,1435,0
|
|
20230725,202600,321492631,1435,1435,1435,1435,0
|
|
20230725,202500,321492631,1435,1435,1435,1435,0
|
|
20230725,202400,321492631,1435,1435,1435,1435,0
|
|
20230725,202300,321492631,1435,1435,1435,1435,0
|
|
20230725,202200,321492631,1435,1435,1435,1435,0
|
|
20230725,202100,321492631,1435,1435,1435,1435,0
|
|
20230725,202000,321492631,1435,1435,1435,1435,0
|
|
20230725,201900,321492631,1435,1435,1435,1435,0
|
|
20230725,201800,321492631,1435,1435,1435,1435,0
|
|
20230725,201700,321492631,1435,1435,1435,1435,0
|
|
20230725,201600,321492631,1435,1435,1435,1435,0
|
|
20230725,201500,321492631,1435,1435,1435,1435,0
|
|
20230725,201400,321492631,1435,1435,1435,1435,0
|
|
20230725,201300,321492631,1435,1435,1435,1435,0
|
|
20230725,201200,321492631,1435,1435,1435,1435,0
|
|
20230725,201100,321492631,1435,1435,1435,1435,0
|
|
20230725,201000,321492631,1435,1435,1435,1435,0
|
|
20230725,200900,321492631,1435,1435,1435,1435,0
|
|
20230725,200800,321492631,1435,1435,1435,1435,0
|
|
20230725,200700,321492631,1435,1435,1435,1435,0
|
|
20230725,200600,321492631,1435,1435,1435,1435,0
|
|
20230725,200500,321492631,1435,1435,1435,1435,0
|
|
20230725,200400,321492631,1435,1435,1435,1435,5747
|
|
20230725,200300,321492631,1435,1435,1435,1435,0
|
|
20230725,200200,321492631,1435,1435,1435,1435,0
|
|
20230725,200100,321492631,1435,1435,1435,1435,0
|
|
20230725,200000,321492631,1435,1435,1435,1435,0
|
|
20230725,195900,321492631,1435,1435,1435,1435,0
|
|
20230725,195800,321492631,1435,1435,1435,1435,0
|
|
20230725,195700,321492631,1435,1435,1435,1435,0
|
|
20230725,195600,321492631,1435,1435,1435,1435,0
|
|
20230725,195500,321492631,1435,1435,1435,1435,0
|
|
20230725,195400,321492631,1435,1435,1435,1435,0
|
|
20230725,195300,321492631,1435,1435,1435,1435,0
|
|
20230725,195200,321492631,1435,1435,1435,1435,0
|
|
20230725,195100,321492631,1435,1435,1435,1435,0
|
|
20230725,195000,321492631,1435,1435,1435,1435,0
|
|
20230725,194900,321492631,1435,1435,1435,1435,0
|
|
20230725,194800,321492631,1435,1435,1435,1435,0
|
|
20230725,194700,321492631,1435,1435,1435,1435,0
|
|
20230725,194600,321492631,1435,1435,1435,1435,0
|
|
20230725,194500,321492631,1435,1435,1435,1435,0
|
|
20230725,194400,321492631,1435,1435,1435,1435,0
|
|
20230725,194300,321492631,1435,1435,1435,1435,0
|
|
20230725,194200,321492631,1435,1435,1435,1435,0
|
|
20230725,194100,321492631,1435,1435,1435,1435,0
|
|
20230725,194000,321492631,1435,1435,1435,1435,0
|
|
20230725,193900,321492631,1435,1435,1435,1435,0
|
|
20230725,193800,321492631,1435,1435,1435,1435,0
|
|
20230725,193700,321492631,1435,1435,1435,1435,0
|
|
20230725,193600,321492631,1435,1435,1435,1435,0
|
|
20230725,193500,321492631,1435,1435,1435,1435,0
|
|
20230725,193400,321492631,1435,1435,1435,1435,5747
|
|
20230725,193300,321492631,1435,1435,1435,1435,0
|
|
20230725,193200,321492631,1435,1435,1435,1435,0
|
|
20230725,193100,321492631,1435,1435,1435,1435,0
|
|
20230725,193000,321492631,1435,1435,1435,1435,0
|
|
20230725,192900,321492631,1435,1435,1435,1435,0
|
|
20230725,192800,321492631,1435,1435,1435,1435,0
|
|
20230725,192700,321492631,1435,1435,1435,1435,0
|
|
20230725,192600,321492631,1435,1435,1435,1435,0
|
|
20230725,192500,321492631,1435,1435,1435,1435,0
|
|
20230725,192400,321492631,1435,1435,1435,1435,0
|
|
20230725,192300,321492631,1435,1435,1435,1435,0
|
|
20230725,192200,321492631,1435,1435,1435,1435,0
|
|
20230725,192100,321492631,1435,1435,1435,1435,0
|
|
20230725,192000,321492631,1435,1435,1435,1435,0
|
|
20230725,191900,321492631,1435,1435,1435,1435,0
|
|
20230725,191800,321492631,1435,1435,1435,1435,0
|
|
20230725,191700,321492631,1435,1435,1435,1435,0
|
|
20230725,191600,321492631,1435,1435,1435,1435,0
|
|
20230725,191500,321492631,1435,1435,1435,1435,0
|
|
20230725,191400,321492631,1435,1435,1435,1435,0
|
|
20230725,191300,321492631,1435,1435,1435,1435,0
|
|
20230725,191200,321492631,1435,1435,1435,1435,0
|
|
20230725,191100,321492631,1435,1435,1435,1435,0
|
|
20230725,191000,321492631,1435,1435,1435,1435,0
|
|
20230725,190900,321492631,1435,1435,1435,1435,0
|
|
20230725,190800,321492631,1435,1435,1435,1435,0
|
|
20230725,190700,321492631,1435,1435,1435,1435,0
|
|
20230725,190600,321492631,1435,1435,1435,1435,0
|
|
20230725,190500,321492631,1435,1435,1435,1435,0
|
|
20230725,190400,321492631,1435,1435,1435,1435,5747
|
|
20230725,190300,321492631,1435,1435,1435,1435,0
|
|
20230725,190200,321492631,1435,1435,1435,1435,0
|
|
20230725,190100,321492631,1435,1435,1435,1435,0
|
|
20230725,190000,321492631,1435,1435,1435,1435,0
|
|
20230725,185900,321492631,1435,1435,1435,1435,0
|
|
20230725,185800,321492631,1435,1435,1435,1435,0
|
|
20230725,185700,321492631,1435,1435,1435,1435,0
|
|
20230725,185600,321492631,1435,1435,1435,1435,0
|
|
20230725,185500,321492631,1435,1435,1435,1435,0
|
|
20230725,185400,321492631,1435,1435,1435,1435,0
|
|
20230725,185300,321492631,1435,1435,1435,1435,0
|
|
20230725,185200,321492631,1435,1435,1435,1435,0
|
|
20230725,185100,321492631,1435,1435,1435,1435,0
|
|
20230725,185000,321492631,1435,1435,1435,1435,0
|
|
20230725,184900,321492631,1435,1435,1435,1435,0
|
|
20230725,184800,321492631,1435,1435,1435,1435,0
|
|
20230725,184700,321492631,1435,1435,1435,1435,0
|
|
20230725,184600,321492631,1435,1435,1435,1435,0
|
|
20230725,184500,321492631,1435,1435,1435,1435,0
|
|
20230725,184400,321492631,1435,1435,1435,1435,0
|
|
20230725,184300,321492631,1435,1435,1435,1435,0
|
|
20230725,184200,321492631,1435,1435,1435,1435,0
|
|
20230725,184100,321492631,1435,1435,1435,1435,0
|
|
20230725,184000,321492631,1435,1435,1435,1435,0
|
|
20230725,183900,321492631,1435,1435,1435,1435,0
|
|
20230725,183800,321492631,1435,1435,1435,1435,0
|
|
20230725,183700,321492631,1435,1435,1435,1435,0
|
|
20230725,183600,321492631,1435,1435,1435,1435,0
|
|
20230725,183500,321492631,1435,1435,1435,1435,0
|
|
20230725,183400,321492631,1435,1435,1435,1435,5747
|
|
20230725,183300,321492631,1435,1435,1435,1435,0
|
|
20230725,183200,321492631,1435,1435,1435,1435,0
|
|
20230725,183100,321492631,1435,1435,1435,1435,0
|
|
20230725,183000,321492631,1435,1435,1435,1435,0
|
|
20230725,182900,321492631,1435,1435,1435,1435,0
|
|
20230725,182800,321492631,1435,1435,1435,1435,0
|
|
20230725,182700,321492631,1435,1435,1435,1435,0
|
|
20230725,182600,321492631,1435,1435,1435,1435,0
|
|
20230725,182500,321492631,1435,1435,1435,1435,0
|
|
20230725,182400,321492631,1435,1435,1435,1435,0
|
|
20230725,182300,321492631,1435,1435,1435,1435,0
|
|
20230725,182200,321492631,1435,1435,1435,1435,0
|
|
20230725,182100,321492631,1435,1435,1435,1435,0
|
|
20230725,182000,321492631,1435,1435,1435,1435,0
|
|
20230725,181900,321492631,1435,1435,1435,1435,0
|
|
20230725,181800,321492631,1435,1435,1435,1435,0
|
|
20230725,181700,321492631,1435,1435,1435,1435,0
|
|
20230725,181600,321492631,1435,1435,1435,1435,0
|
|
20230725,181500,321492631,1435,1435,1435,1435,0
|
|
20230725,181400,321492631,1435,1435,1435,1435,0
|
|
20230725,181300,321492631,1435,1435,1435,1435,0
|
|
20230725,181200,321492631,1435,1435,1435,1435,0
|
|
20230725,181100,321492631,1435,1435,1435,1435,0
|
|
20230725,181000,321492631,1435,1435,1435,1435,0
|
|
20230725,180900,321492631,1435,1435,1435,1435,0
|
|
20230725,180800,321492631,1435,1435,1435,1435,0
|
|
20230725,180700,321492631,1435,1435,1435,1435,0
|
|
20230725,180600,321492631,1435,1435,1435,1435,0
|
|
20230725,180500,321492631,1435,1435,1435,1435,0
|
|
20230725,180400,321492631,1435,1435,1435,1435,5747
|
|
20230725,180300,321492631,1435,1435,1435,1435,0
|
|
20230725,180200,321492631,1435,1435,1435,1435,0
|
|
20230725,180100,321492631,1435,1435,1435,1435,0
|
|
20230725,180000,321492631,1435,1435,1435,1435,0
|
|
20230725,175900,321492631,1435,1435,1435,1435,0
|
|
20230725,175800,321492631,1435,1435,1435,1435,0
|
|
20230725,175700,321492631,1435,1435,1435,1435,0
|
|
20230725,175600,321492631,1435,1435,1435,1435,0
|
|
20230725,175500,321492631,1435,1435,1435,1435,0
|
|
20230725,175400,321492631,1435,1435,1435,1435,0
|
|
20230725,175300,321492631,1435,1435,1435,1435,0
|
|
20230725,175200,321492631,1435,1435,1435,1435,0
|
|
20230725,175100,321492631,1435,1435,1435,1435,0
|
|
20230725,175000,321492631,1435,1435,1435,1435,0
|
|
20230725,174900,321492631,1435,1435,1435,1435,0
|
|
20230725,174800,321492631,1435,1435,1435,1435,0
|
|
20230725,174700,321492631,1435,1435,1435,1435,0
|
|
20230725,174600,321492631,1435,1435,1435,1435,0
|
|
20230725,174500,321492631,1435,1435,1435,1435,0
|
|
20230725,174400,321492631,1435,1435,1435,1435,0
|
|
20230725,174300,321492631,1435,1435,1435,1435,0
|
|
20230725,174200,321492631,1435,1435,1435,1435,0
|
|
20230725,174100,321492631,1435,1435,1435,1435,0
|
|
20230725,174000,321492631,1435,1435,1435,1435,0
|
|
20230725,173900,321492631,1435,1435,1435,1435,0
|
|
20230725,173800,321492631,1435,1435,1435,1435,0
|
|
20230725,173700,321492631,1435,1435,1435,1435,0
|
|
20230725,173600,321492631,1435,1435,1435,1435,0
|
|
20230725,173500,321492631,1435,1435,1435,1435,0
|
|
20230725,173400,321492631,1435,1435,1435,1435,5747
|
|
20230725,173300,321492631,1435,1435,1435,1435,0
|
|
20230725,173200,321492631,1435,1435,1435,1435,0
|
|
20230725,173100,321492631,1435,1435,1435,1435,0
|
|
20230725,173000,321492631,1435,1435,1435,1435,0
|
|
20230725,172900,321492631,1435,1435,1435,1435,0
|
|
20230725,172800,321492631,1435,1435,1435,1435,0
|
|
20230725,172700,321492631,1435,1435,1435,1435,0
|
|
20230725,172600,321492631,1435,1435,1435,1435,0
|
|
20230725,172500,321492631,1435,1435,1435,1435,0
|
|
20230725,172400,321492631,1435,1435,1435,1435,0
|
|
20230725,172300,321492631,1435,1435,1435,1435,0
|
|
20230725,172200,321492631,1435,1435,1435,1435,0
|
|
20230725,172100,321492631,1435,1435,1435,1435,0
|
|
20230725,172000,321492631,1435,1435,1435,1435,0
|
|
20230725,171900,321492631,1435,1435,1435,1435,0
|
|
20230725,171800,321492631,1435,1435,1435,1435,0
|
|
20230725,171700,321492631,1435,1435,1435,1435,0
|
|
20230725,171600,321492631,1435,1435,1435,1435,0
|
|
20230725,171500,321492631,1435,1435,1435,1435,0
|
|
20230725,171400,321492631,1435,1435,1435,1435,0
|
|
20230725,171300,321492631,1435,1435,1435,1435,0
|
|
20230725,171200,321492631,1435,1435,1435,1435,0
|
|
20230725,171100,321492631,1435,1435,1435,1435,0
|
|
20230725,171000,321492631,1435,1435,1435,1435,0
|
|
20230725,170900,321492631,1435,1435,1435,1435,0
|
|
20230725,170800,321492631,1435,1435,1435,1435,0
|
|
20230725,170700,321492631,1435,1435,1435,1435,0
|
|
20230725,170600,321492631,1435,1435,1435,1435,0
|
|
20230725,170500,321492631,1435,1435,1435,1435,0
|
|
20230725,170400,321492631,1435,1435,1435,1435,5747
|
|
20230725,170300,321492631,1435,1435,1435,1435,0
|
|
20230725,170200,321492631,1435,1435,1435,1435,0
|
|
20230725,170100,321492631,1435,1435,1435,1435,0
|
|
20230725,170000,321492631,1435,1435,1435,1435,0
|
|
20230725,165900,321492631,1435,1435,1435,1435,0
|
|
20230725,165800,321492631,1435,1435,1435,1435,0
|
|
20230725,165700,321492631,1435,1435,1435,1435,0
|
|
20230725,165600,321492631,1435,1435,1435,1435,0
|
|
20230725,165500,321492631,1435,1435,1435,1435,0
|
|
20230725,165400,321492631,1435,1435,1435,1435,0
|
|
20230725,165300,321492631,1435,1435,1435,1435,0
|
|
20230725,165200,321492631,1435,1435,1435,1435,0
|
|
20230725,165100,321492631,1435,1435,1435,1435,0
|
|
20230725,165000,321492631,1435,1435,1435,1435,0
|
|
20230725,164900,321492631,1435,1435,1435,1435,0
|
|
20230725,164800,321492631,1435,1435,1435,1435,0
|
|
20230725,164700,321492631,1435,1435,1435,1435,0
|
|
20230725,164600,321492631,1435,1435,1435,1435,0
|
|
20230725,164500,321492631,1435,1435,1435,1435,0
|
|
20230725,164400,321492631,1435,1435,1435,1435,0
|
|
20230725,164300,321492631,1435,1435,1435,1435,0
|
|
20230725,164200,321492631,1435,1435,1435,1435,0
|
|
20230725,164100,321492631,1435,1435,1435,1435,0
|
|
20230725,164000,321492631,1435,1435,1435,1435,0
|
|
20230725,163900,321492631,1435,1435,1435,1435,0
|
|
20230725,163800,321492631,1435,1435,1435,1435,0
|
|
20230725,163700,321492631,1435,1435,1435,1435,0
|
|
20230725,163600,321492631,1435,1435,1435,1435,0
|
|
20230725,163500,321492631,1435,1435,1435,1435,0
|
|
20230725,163400,321492631,1435,1435,1435,1435,5747
|
|
20230725,163300,321492631,1435,1435,1435,1435,0
|
|
20230725,163200,321492631,1435,1435,1435,1435,0
|
|
20230725,163100,321492631,1435,1435,1435,1435,0
|
|
20230725,163000,321492631,1435,1435,1435,1435,0
|
|
20230725,162900,321492631,1435,1435,1435,1435,0
|
|
20230725,162800,321492631,1435,1435,1435,1435,0
|
|
20230725,162700,321492631,1435,1435,1435,1435,0
|
|
20230725,162600,321492631,1435,1435,1435,1435,0
|
|
20230725,162500,321492631,1435,1435,1435,1435,0
|
|
20230725,162400,321492631,1435,1435,1435,1435,0
|
|
20230725,162300,321492631,1435,1435,1435,1435,0
|
|
20230725,162200,321492631,1435,1435,1435,1435,0
|
|
20230725,162100,321492631,1435,1435,1435,1435,0
|
|
20230725,162000,321492631,1435,1435,1435,1435,0
|
|
20230725,161900,321492631,1435,1435,1435,1435,0
|
|
20230725,161800,321492631,1435,1435,1435,1435,0
|
|
20230725,161700,321492631,1435,1435,1435,1435,0
|
|
20230725,161600,321492631,1435,1435,1435,1435,0
|
|
20230725,161500,321492631,1435,1435,1435,1435,0
|
|
20230725,161400,321492631,1435,1435,1435,1435,0
|
|
20230725,161300,321492631,1435,1435,1435,1435,0
|
|
20230725,161200,321492631,1435,1435,1435,1435,0
|
|
20230725,161100,321492631,1435,1435,1435,1435,0
|
|
20230725,161000,321492631,1435,1435,1435,1435,0
|
|
20230725,160900,321492631,1435,1435,1435,1435,0
|
|
20230725,160800,321492631,1435,1435,1435,1435,0
|
|
20230725,160700,321492631,1435,1435,1435,1435,0
|
|
20230725,160600,321492631,1435,1435,1435,1435,0
|
|
20230725,160500,321492631,1435,1435,1435,1435,0
|
|
20230725,160400,321492631,1435,1435,1435,1435,5747
|
|
20230725,160300,321492631,1435,1435,1435,1435,0
|
|
20230725,160200,321492631,1435,1435,1435,1435,0
|
|
20230725,160100,321492631,1435,1435,1435,1435,0
|
|
20230725,160000,321492631,1435,1435,1435,1435,0
|
|
20230725,155900,321492631,1435,1435,1435,1435,0
|
|
20230725,155800,321492631,1435,1435,1435,1435,0
|
|
20230725,155700,321492631,1435,1435,1435,1435,0
|
|
20230725,155600,321492631,1435,1435,1435,1435,0
|
|
20230725,155500,321492631,1435,1435,1435,1435,0
|
|
20230725,155400,321492631,1435,1435,1435,1435,0
|
|
20230725,155300,321492631,1435,1435,1435,1435,0
|
|
20230725,155200,321492631,1435,1435,1435,1435,0
|
|
20230725,155100,321492631,1435,1435,1435,1435,0
|
|
20230725,155000,321492631,1435,1435,1435,1435,0
|
|
20230725,154900,321492631,1435,1435,1435,1435,0
|
|
20230725,154800,321492631,1435,1435,1435,1435,0
|
|
20230725,154700,321492631,1435,1435,1435,1435,0
|
|
20230725,154600,321492631,1435,1435,1435,1435,0
|
|
20230725,154500,321492631,1435,1435,1435,1435,0
|
|
20230725,154400,321492631,1435,1435,1435,1435,0
|
|
20230725,154300,321492631,1435,1435,1435,1435,0
|
|
20230725,154200,321492631,1435,1435,1435,1435,0
|
|
20230725,154100,321492631,1435,1435,1435,1435,0
|
|
20230725,154000,321492631,1435,1435,1435,1435,0
|
|
20230725,153900,321492631,1435,1435,1435,1435,0
|
|
20230725,153800,321492631,1435,1435,1435,1435,0
|
|
20230725,153700,321492631,1435,1435,1435,1435,0
|
|
20230725,153600,321492631,1435,1435,1435,1435,0
|
|
20230725,153500,321492631,1435,1435,1435,1435,0
|
|
20230725,153400,321492631,1435,1435,1435,1435,5747
|
|
20230725,153300,321492631,1435,1435,1435,1435,0
|
|
20230725,153200,321492631,1435,1435,1435,1435,0
|
|
20230725,153100,321492631,1435,1435,1435,1435,0
|
|
20230725,153000,321492631,1435,1435,1435,1435,5747
|
|
20230725,152900,313245686,1433,1433,1433,1433,0
|
|
20230725,152800,313245686,1433,1433,1433,1433,0
|
|
20230725,152700,313245686,1433,1433,1433,1433,0
|
|
20230725,152600,313245686,1433,1433,1433,1433,0
|
|
20230725,152500,313245686,1433,1433,1433,1433,0
|
|
20230725,152400,313245686,1433,1433,1433,1433,0
|
|
20230725,152300,313245686,1433,1433,1433,1433,0
|
|
20230725,152200,313245686,1433,1433,1433,1433,0
|
|
20230725,152100,313245686,1433,1433,1433,1433,0
|
|
20230725,152000,313245686,1433,1433,1433,1433,0
|
|
20230725,151900,313245686,1433,1433,1433,1433,768
|
|
20230725,151800,312145142,1439,1439,1439,1439,0
|
|
20230725,151700,312145142,1439,1438,1439,1438,800
|
|
20230725,151600,310994642,1433,1439,1439,1432,1833
|
|
20230725,151500,308366414,1439,1439,1439,1439,200
|
|
20230725,151400,308078614,1439,1439,1439,1433,2047
|
|
20230725,151300,305140663,1432,1432,1432,1432,0
|
|
20230725,151200,305140663,1432,1432,1432,1432,0
|
|
20230725,151100,305140663,1432,1433,1435,1432,2157
|
|
20230725,151000,302048922,1432,1433,1433,1432,3405
|
|
20230725,150900,297169962,1433,1432,1433,1432,550
|
|
20230725,150800,296382357,1433,1432,1433,1432,1440
|
|
20230725,150700,294320237,1433,1433,1433,1433,731
|
|
20230725,150600,293272714,1433,1433,1433,1433,535
|
|
20230725,150500,292506059,1433,1435,1435,1433,3
|
|
20230725,150400,292501756,1437,1437,1437,1437,0
|
|
20230725,150300,292501756,1437,1437,1437,1437,407
|
|
20230725,150200,291916897,1439,1437,1439,1437,181
|
|
20230725,150100,291656602,1435,1432,1435,1432,1549
|
|
20230725,150000,289438314,1432,1431,1432,1431,301
|
|
20230725,145900,289007582,1431,1437,1437,1431,299
|
|
20230725,145800,288577979,1440,1440,1440,1440,0
|
|
20230725,145700,288577979,1440,1440,1440,1440,0
|
|
20230725,145600,288577979,1440,1434,1440,1430,1347
|
|
20230725,145500,286645694,1435,1435,1435,1435,1308
|
|
20230725,145400,284768714,1435,1436,1436,1435,1708
|
|
20230725,145300,282317714,1435,1435,1435,1435,0
|
|
20230725,145200,282317714,1435,1435,1435,1435,0
|
|
20230725,145100,282317714,1435,1436,1436,1435,998
|
|
20230725,145000,280885524,1439,1439,1439,1439,0
|
|
20230725,144900,280885524,1439,1439,1439,1439,0
|
|
20230725,144800,280885524,1439,1439,1439,1439,0
|
|
20230725,144700,280885524,1439,1439,1439,1439,0
|
|
20230725,144600,280885524,1439,1439,1439,1439,29
|
|
20230725,144500,280843793,1435,1439,1439,1435,39
|
|
20230725,144400,280787676,1440,1436,1440,1436,629
|
|
20230725,144300,279884424,1436,1436,1436,1436,300
|
|
20230725,144200,279453624,1436,1436,1436,1436,38
|
|
20230725,144100,279399056,1440,1440,1440,1440,0
|
|
20230725,144000,279399056,1440,1440,1440,1440,35
|
|
20230725,143900,279348656,1435,1435,1435,1435,0
|
|
20230725,143800,279348656,1435,1435,1435,1435,0
|
|
20230725,143700,279348656,1435,1435,1435,1435,0
|
|
20230725,143600,279348656,1435,1435,1435,1435,0
|
|
20230725,143500,279348656,1435,1436,1436,1435,270
|
|
20230725,143400,278961205,1435,1435,1435,1435,426
|
|
20230725,143300,278349895,1435,1438,1438,1435,7742
|
|
20230725,143200,267239825,1444,1444,1444,1435,11601
|
|
20230725,143100,250575953,1444,1444,1444,1443,730
|
|
20230725,143000,249522421,1444,1444,1444,1444,3
|
|
20230725,142900,249518089,1444,1444,1444,1443,3
|
|
20230725,142800,249513758,1443,1444,1444,1443,7
|
|
20230725,142700,249503656,1445,1445,1445,1445,0
|
|
20230725,142600,249503656,1445,1444,1445,1444,38
|
|
20230725,142500,249448757,1445,1446,1446,1445,1095
|
|
20230725,142400,247866480,1447,1447,1447,1447,0
|
|
20230725,142300,247866480,1447,1447,1447,1447,0
|
|
20230725,142200,247866480,1447,1447,1447,1445,15721
|
|
20230725,142100,225147407,1447,1448,1448,1447,1030
|
|
20230725,142000,223656177,1449,1451,1451,1449,5330
|
|
20230725,141900,215927999,1451,1451,1451,1451,1
|
|
20230725,141800,215926548,1453,1453,1453,1453,0
|
|
20230725,141700,215926548,1453,1453,1453,1453,301
|
|
20230725,141600,215489195,1454,1454,1454,1454,0
|
|
20230725,141500,215489195,1454,1454,1454,1454,1
|
|
20230725,141400,215487741,1451,1451,1451,1451,53
|
|
20230725,141300,215410838,1451,1451,1451,1451,0
|
|
20230725,141200,215410838,1451,1451,1451,1451,2
|
|
20230725,141100,215407936,1451,1455,1455,1451,61
|
|
20230725,141000,215319421,1451,1451,1451,1450,130
|
|
20230725,140900,215130826,1450,1451,1451,1450,40
|
|
20230725,140800,215072791,1455,1455,1455,1455,1
|
|
20230725,140700,215071336,1450,1450,1450,1450,0
|
|
20230725,140600,215071336,1450,1451,1451,1450,550
|
|
20230725,140500,214273736,1450,1451,1451,1450,76
|
|
20230725,140400,214163466,1451,1451,1451,1451,0
|
|
20230725,140300,214163466,1451,1451,1451,1451,0
|
|
20230725,140200,214163466,1451,1451,1451,1451,0
|
|
20230725,140100,214163466,1451,1451,1451,1451,2000
|
|
20230725,140000,211261466,1451,1453,1453,1451,2449
|
|
20230725,135900,207706380,1453,1453,1453,1453,198
|
|
20230725,135800,207418686,1453,1453,1453,1453,1
|
|
20230725,135700,207417233,1452,1452,1452,1452,0
|
|
20230725,135600,207417233,1452,1452,1452,1452,0
|
|
20230725,135500,207417233,1452,1452,1452,1452,0
|
|
20230725,135400,207417233,1452,1452,1452,1452,0
|
|
20230725,135300,207417233,1452,1452,1452,1452,0
|
|
20230725,135200,207417233,1452,1452,1452,1452,0
|
|
20230725,135100,207417233,1452,1452,1452,1452,0
|
|
20230725,135000,207417233,1452,1452,1452,1452,0
|
|
20230725,134900,207417233,1452,1454,1454,1452,1296
|
|
20230725,134800,205534734,1454,1455,1455,1454,80
|
|
20230725,134700,205418404,1453,1454,1454,1453,200
|
|
20230725,134600,205127626,1453,1454,1454,1453,80
|
|
20230725,134500,205011316,1453,1454,1454,1453,71
|
|
20230725,134400,204908131,1455,1454,1455,1454,630
|
|
20230725,134300,203991593,1454,1454,1454,1454,1
|
|
20230725,134200,203990139,1455,1455,1455,1455,5
|
|
20230725,134100,203982864,1455,1455,1455,1455,0
|
|
20230725,134000,203982864,1455,1455,1455,1455,0
|
|
20230725,133900,203982864,1455,1455,1455,1455,0
|
|
20230725,133800,203982864,1455,1455,1455,1455,12197
|
|
20230725,133700,186236229,1456,1456,1456,1456,0
|
|
20230725,133600,186236229,1456,1456,1456,1456,220
|
|
20230725,133500,185915909,1456,1456,1456,1456,104
|
|
20230725,133400,185764485,1455,1455,1455,1455,0
|
|
20230725,133300,185764485,1455,1455,1455,1455,1006
|
|
20230725,133200,184300755,1455,1455,1455,1455,7
|
|
20230725,133100,184290570,1464,1456,1464,1455,270
|
|
20230725,133000,183896785,1455,1456,1456,1455,140
|
|
20230725,132900,183692971,1455,1456,1456,1455,85
|
|
20230725,132800,183569225,1455,1456,1456,1455,61
|
|
20230725,132700,183480420,1455,1456,1456,1455,103
|
|
20230725,132600,183330520,1455,1456,1456,1455,25
|
|
20230725,132500,183294126,1455,1459,1459,1455,2200
|
|
20230725,132400,180090029,1458,1458,1458,1458,108
|
|
20230725,132300,179932565,1458,1460,1460,1458,440
|
|
20230725,132200,179290677,1459,1460,1460,1459,15
|
|
20230725,132100,179268779,1459,1460,1460,1459,591
|
|
20230725,132000,178406419,1460,1460,1460,1460,0
|
|
20230725,131900,178406419,1460,1460,1460,1460,2244
|
|
20230725,131800,175130179,1461,1461,1461,1461,0
|
|
20230725,131700,175130179,1461,1461,1461,1461,0
|
|
20230725,131600,175130179,1461,1462,1462,1461,1169
|
|
20230725,131500,173422265,1461,1463,1463,1461,576
|
|
20230725,131400,172580308,1464,1464,1464,1464,0
|
|
20230725,131300,172580308,1464,1464,1464,1464,82
|
|
20230725,131200,172460260,1463,1463,1463,1462,128
|
|
20230725,131100,172272997,1463,1464,1464,1463,289
|
|
20230725,131000,171850153,1463,1463,1463,1463,0
|
|
20230725,130900,171850153,1463,1463,1463,1463,0
|
|
20230725,130800,171850153,1463,1463,1463,1463,1
|
|
20230725,130700,171848690,1463,1463,1463,1463,1
|
|
20230725,130600,171847227,1463,1465,1465,1463,722
|
|
20230725,130500,170790817,1466,1466,1466,1466,7
|
|
20230725,130400,170780555,1466,1466,1466,1464,931
|
|
20230725,130300,169417469,1466,1466,1466,1466,0
|
|
20230725,130200,169417469,1466,1466,1466,1466,0
|
|
20230725,130100,169417469,1466,1466,1466,1466,0
|
|
20230725,130000,169417469,1466,1466,1466,1466,3
|
|
20230725,125900,169413071,1467,1467,1467,1467,2
|
|
20230725,125800,169410137,1467,1467,1467,1467,0
|
|
20230725,125700,169410137,1467,1467,1467,1467,300
|
|
20230725,125600,168970037,1467,1467,1467,1467,1
|
|
20230725,125500,168968570,1464,1465,1465,1464,88
|
|
20230725,125400,168839651,1465,1465,1465,1464,150
|
|
20230725,125300,168619902,1466,1467,1467,1466,52
|
|
20230725,125200,168543620,1476,1471,1476,1470,301
|
|
20230725,125100,168100506,1464,1464,1464,1464,0
|
|
20230725,125000,168100506,1464,1465,1465,1464,499
|
|
20230725,124900,167369472,1465,1465,1465,1465,0
|
|
20230725,124800,167369472,1465,1465,1465,1465,1
|
|
20230725,124700,167368007,1476,1466,1476,1466,10
|
|
20230725,124600,167353297,1466,1470,1479,1466,1016
|
|
20230725,124500,165854399,1469,1469,1469,1469,1
|
|
20230725,124400,165852930,1466,1466,1466,1466,0
|
|
20230725,124300,165852930,1466,1466,1466,1466,0
|
|
20230725,124200,165852930,1466,1466,1466,1466,1
|
|
20230725,124100,165851464,1467,1467,1467,1467,1
|
|
20230725,124000,165849997,1467,1467,1467,1467,0
|
|
20230725,123900,165849997,1467,1467,1467,1467,77
|
|
20230725,123800,165737038,1465,1466,1466,1465,39
|
|
20230725,123700,165679866,1465,1466,1467,1465,85
|
|
20230725,123600,165555205,1465,1466,1467,1465,49
|
|
20230725,123500,165483353,1467,1467,1467,1467,60
|
|
20230725,123400,165395333,1466,1469,1470,1466,1245
|
|
20230725,123300,163565562,1465,1465,1465,1465,145
|
|
20230725,123200,163353137,1469,1468,1469,1465,6440
|
|
20230725,123100,153915214,1469,1476,1476,1469,1470
|
|
20230725,123000,151755481,1470,1475,1475,1470,2911
|
|
20230725,122900,147475294,1477,1474,1477,1474,300
|
|
20230725,122800,147032504,1474,1474,1474,1474,0
|
|
20230725,122700,147032504,1474,1474,1474,1474,50
|
|
20230725,122600,146958804,1474,1474,1474,1474,0
|
|
20230725,122500,146958804,1474,1474,1474,1474,1
|
|
20230725,122400,146957330,1475,1475,1475,1475,0
|
|
20230725,122300,146957330,1475,1475,1475,1475,0
|
|
20230725,122200,146957330,1475,1475,1475,1475,1
|
|
20230725,122100,146955855,1474,1474,1474,1474,1
|
|
20230725,122000,146954381,1471,1472,1472,1471,55
|
|
20230725,121900,146873422,1471,1472,1472,1471,67
|
|
20230725,121800,146774800,1478,1474,1478,1474,2002
|
|
20230725,121700,143817271,1478,1478,1478,1478,0
|
|
20230725,121600,143817271,1478,1478,1478,1478,0
|
|
20230725,121500,143817271,1478,1478,1478,1478,0
|
|
20230725,121400,143817271,1478,1474,1478,1471,2999
|
|
20230725,121300,139401935,1474,1475,1475,1474,1406
|
|
20230725,121200,137328285,1476,1476,1476,1476,0
|
|
20230725,121100,137328285,1476,1476,1476,1476,19
|
|
20230725,121000,137300241,1476,1476,1476,1476,1018
|
|
20230725,120900,135797673,1477,1478,1478,1477,592
|
|
20230725,120800,134923279,1478,1479,1479,1478,31
|
|
20230725,120700,134877460,1479,1479,1479,1479,0
|
|
20230725,120600,134877460,1479,1479,1479,1479,0
|
|
20230725,120500,134877460,1479,1479,1479,1479,10
|
|
20230725,120400,134862670,1479,1479,1479,1479,1
|
|
20230725,120300,134861191,1480,1480,1480,1480,0
|
|
20230725,120200,134861191,1480,1480,1480,1480,10
|
|
20230725,120100,134846391,1480,1480,1480,1480,0
|
|
20230725,120000,134846391,1480,1480,1480,1480,0
|
|
20230725,115900,134846391,1480,1480,1480,1480,0
|
|
20230725,115800,134846391,1480,1477,1480,1477,140
|
|
20230725,115700,134639608,1477,1477,1477,1477,1
|
|
20230725,115600,134638131,1479,1479,1479,1479,1
|
|
20230725,115500,134636652,1477,1477,1477,1477,180
|
|
20230725,115400,134370792,1477,1480,1480,1477,2848
|
|
20230725,115300,130161164,1480,1480,1480,1480,522
|
|
20230725,115200,129388604,1480,1480,1480,1480,0
|
|
20230725,115100,129388604,1480,1481,1481,1480,1001
|
|
20230725,115000,127907123,1480,1480,1480,1480,1
|
|
20230725,114900,127905643,1481,1481,1481,1481,0
|
|
20230725,114800,127905643,1481,1481,1481,1481,100
|
|
20230725,114700,127757543,1481,1481,1481,1481,0
|
|
20230725,114600,127757543,1481,1481,1481,1481,1
|
|
20230725,114500,127756062,1481,1481,1481,1481,0
|
|
20230725,114400,127756062,1481,1481,1481,1481,100
|
|
20230725,114300,127607962,1480,1480,1480,1480,0
|
|
20230725,114200,127607962,1480,1480,1480,1480,0
|
|
20230725,114100,127607962,1480,1480,1481,1480,1173
|
|
20230725,114000,125871372,1480,1482,1482,1480,11533
|
|
20230725,113900,108791550,1481,1481,1482,1481,2107
|
|
20230725,113800,105670367,1482,1482,1482,1481,108
|
|
20230725,113700,105510312,1482,1483,1483,1482,611
|
|
20230725,113600,104604775,1483,1483,1483,1483,0
|
|
20230725,113500,104604775,1483,1483,1483,1483,219
|
|
20230725,113400,104279998,1483,1483,1483,1483,0
|
|
20230725,113300,104279998,1483,1483,1483,1483,100
|
|
20230725,113200,104131698,1483,1483,1483,1483,0
|
|
20230725,113100,104131698,1483,1483,1483,1483,1
|
|
20230725,113000,104130215,1483,1490,1490,1483,302
|
|
20230725,112900,103682292,1484,1484,1484,1484,0
|
|
20230725,112800,103682292,1484,1483,1484,1483,1163
|
|
20230725,112700,101956998,1483,1484,1484,1483,51
|
|
20230725,112600,101881315,1484,1484,1484,1484,331
|
|
20230725,112500,101390111,1483,1485,1485,1483,611
|
|
20230725,112400,100483188,1485,1485,1485,1485,5
|
|
20230725,112300,100475763,1485,1489,1489,1485,400
|
|
20230725,112200,99881143,1492,1492,1492,1492,2
|
|
20230725,112100,99878159,1489,1489,1489,1489,0
|
|
20230725,112000,99878159,1489,1489,1489,1489,452
|
|
20230725,111900,99205131,1489,1484,1489,1484,672
|
|
20230725,111800,98204702,1485,1485,1485,1484,839
|
|
20230725,111700,96959596,1485,1484,1485,1484,447
|
|
20230725,111600,96296048,1484,1485,1485,1484,70
|
|
20230725,111500,96192099,1486,1485,1486,1485,441
|
|
20230725,111400,95536863,1485,1485,1485,1485,0
|
|
20230725,111300,95536863,1485,1486,1488,1485,4825
|
|
20230725,111200,88368065,1487,1487,1487,1487,5669
|
|
20230725,111100,79938262,1489,1488,1489,1487,3854
|
|
20230725,111000,74203225,1489,1489,1489,1489,100
|
|
20230725,110900,74054325,1489,1489,1489,1489,125
|
|
20230725,110800,73868200,1489,1488,1489,1488,50
|
|
20230725,110700,73793752,1491,1491,1491,1491,1
|
|
20230725,110600,73792261,1491,1491,1491,1491,1
|
|
20230725,110500,73790770,1488,1488,1488,1488,599
|
|
20230725,110400,72899458,1488,1490,1490,1488,12
|
|
20230725,110300,72881600,1488,1488,1488,1488,0
|
|
20230725,110200,72881600,1488,1488,1488,1488,1762
|
|
20230725,110100,70259744,1488,1488,1488,1488,200
|
|
20230725,110000,69962144,1488,1488,1488,1488,0
|
|
20230725,105900,69962144,1488,1488,1488,1488,608
|
|
20230725,105800,69057440,1489,1489,1489,1489,0
|
|
20230725,105700,69057440,1489,1489,1489,1489,8
|
|
20230725,105600,69045528,1489,1489,1489,1489,0
|
|
20230725,105500,69045528,1489,1490,1490,1489,320
|
|
20230725,105400,68569047,1489,1489,1489,1489,1
|
|
20230725,105300,68567558,1490,1490,1490,1490,1
|
|
20230725,105200,68566068,1489,1490,1490,1489,300
|
|
20230725,105100,68119210,1490,1490,1490,1490,2
|
|
20230725,105000,68116230,1492,1492,1492,1492,11
|
|
20230725,104900,68099818,1490,1491,1491,1490,100
|
|
20230725,104800,67950817,1490,1490,1490,1490,1
|
|
20230725,104700,67949327,1489,1489,1489,1489,0
|
|
20230725,104600,67949327,1489,1490,1490,1489,102
|
|
20230725,104500,67797348,1489,1490,1490,1489,71
|
|
20230725,104400,67691559,1489,1490,1490,1489,4938
|
|
20230725,104300,60333940,1500,1500,1500,1500,10
|
|
20230725,104200,60318940,1490,1490,1490,1490,2
|
|
20230725,104100,60315960,1500,1500,1500,1500,0
|
|
20230725,104000,60315960,1500,1491,1500,1491,1011
|
|
20230725,103900,58803816,1489,1489,1489,1489,32
|
|
20230725,103800,58756168,1490,1490,1490,1490,375
|
|
20230725,103700,58197418,1490,1491,1491,1490,45
|
|
20230725,103600,58130324,1491,1491,1491,1491,0
|
|
20230725,103500,58130324,1491,1491,1491,1491,234
|
|
20230725,103400,57781430,1492,1492,1492,1492,510
|
|
20230725,103300,57020510,1492,1492,1492,1492,1500
|
|
20230725,103200,54782510,1492,1492,1492,1492,1
|
|
20230725,103100,54781018,1491,1491,1491,1491,1
|
|
20230725,103000,54779527,1492,1492,1492,1492,0
|
|
20230725,102900,54779527,1492,1492,1492,1492,1050
|
|
20230725,102800,53212927,1491,1491,1491,1491,1
|
|
20230725,102700,53211436,1492,1492,1492,1492,3
|
|
20230725,102600,53206960,1492,1492,1492,1492,1
|
|
20230725,102500,53205468,1491,1492,1492,1491,6
|
|
20230725,102400,53196517,1490,1490,1490,1490,650
|
|
20230725,102300,52228017,1490,1490,1490,1490,545
|
|
20230725,102200,51415967,1490,1492,1492,1490,4381
|
|
20230725,102100,44884430,1492,1492,1492,1492,45
|
|
20230725,102000,44817290,1492,1492,1492,1492,27
|
|
20230725,101900,44777006,1492,1493,1493,1492,476
|
|
20230725,101800,44066811,1493,1493,1493,1493,291
|
|
20230725,101700,43632348,1493,1493,1493,1493,53
|
|
20230725,101600,43553219,1493,1493,1493,1493,0
|
|
20230725,101500,43553219,1493,1493,1493,1493,0
|
|
20230725,101400,43553219,1493,1493,1493,1493,200
|
|
20230725,101300,43254619,1493,1493,1493,1493,1
|
|
20230725,101200,43253126,1497,1497,1497,1497,0
|
|
20230725,101100,43253126,1497,1497,1497,1497,0
|
|
20230725,101000,43253126,1497,1497,1497,1497,0
|
|
20230725,100900,43253126,1497,1497,1497,1497,20
|
|
20230725,100800,43223186,1499,1499,1499,1499,0
|
|
20230725,100700,43223186,1499,1499,1499,1499,1
|
|
20230725,100600,43221687,1492,1492,1492,1492,1
|
|
20230725,100500,43220195,1492,1492,1492,1492,40
|
|
20230725,100400,43160515,1492,1494,1494,1492,801
|
|
20230725,100300,41965196,1500,1500,1500,1500,0
|
|
20230725,100200,41965196,1500,1500,1500,1500,1
|
|
20230725,100100,41963696,1503,1503,1503,1503,0
|
|
20230725,100000,41963696,1503,1503,1503,1503,0
|
|
20230725,095900,41963696,1503,1503,1503,1503,0
|
|
20230725,095800,41963696,1503,1503,1503,1503,1
|
|
20230725,095700,41962193,1491,1496,1496,1491,5000
|
|
20230725,095600,34503765,1503,1503,1503,1503,0
|
|
20230725,095500,34503765,1503,1500,1503,1500,17
|
|
20230725,095400,34478245,1496,1499,1499,1496,1924
|
|
20230725,095300,31598987,1500,1499,1500,1499,441
|
|
20230725,095200,30937898,1498,1498,1498,1498,1
|
|
20230725,095100,30936400,1497,1497,1497,1497,301
|
|
20230725,095000,30485803,1497,1499,1499,1497,261
|
|
20230725,094900,30094930,1498,1498,1498,1498,9
|
|
20230725,094800,30081448,1498,1498,1498,1498,0
|
|
20230725,094700,30081448,1498,1498,1498,1498,3
|
|
20230725,094600,30076954,1497,1497,1497,1497,0
|
|
20230725,094500,30076954,1497,1497,1497,1497,0
|
|
20230725,094400,30076954,1497,1497,1497,1497,0
|
|
20230725,094300,30076954,1497,1497,1497,1497,0
|
|
20230725,094200,30076954,1497,1497,1497,1497,0
|
|
20230725,094100,30076954,1497,1501,1501,1497,649
|
|
20230725,094000,29103401,1497,1497,1497,1497,7
|
|
20230725,093900,29092922,1498,1498,1498,1498,0
|
|
20230725,093800,29092922,1498,1498,1498,1498,642
|
|
20230725,093700,28131206,1498,1498,1498,1498,2530
|
|
20230725,093600,24341266,1497,1497,1497,1497,0
|
|
20230725,093500,24341266,1497,1497,1497,1497,1
|
|
20230725,093400,24339769,1498,1498,1498,1498,1
|
|
20230725,093300,24338271,1498,1498,1498,1498,69
|
|
20230725,093200,24234909,1498,1498,1498,1498,0
|
|
20230725,093100,24234909,1498,1498,1498,1498,1
|
|
20230725,093000,24233411,1503,1503,1503,1503,0
|
|
20230725,092900,24233411,1503,1503,1503,1503,1
|
|
20230725,092800,24231908,1502,1502,1502,1502,49
|
|
20230725,092700,24158310,1502,1502,1502,1502,0
|
|
20230725,092600,24158310,1502,1502,1502,1502,0
|
|
20230725,092500,24158310,1502,1495,1502,1494,662
|
|
20230725,092400,23167301,1494,1495,1495,1494,874
|
|
20230725,092300,21860672,1495,1497,1497,1495,225
|
|
20230725,092200,21524292,1496,1496,1496,1496,0
|
|
20230725,092100,21524292,1496,1496,1496,1496,110
|
|
20230725,092000,21359732,1495,1496,1496,1495,3
|
|
20230725,091900,21355245,1496,1495,1496,1495,80
|
|
20230725,091800,21235635,1493,1493,1493,1493,0
|
|
20230725,091700,21235635,1493,1495,1495,1493,3393
|
|
20230725,091600,16167532,1496,1496,1496,1496,470
|
|
20230725,091500,15464412,1496,1497,1497,1496,29
|
|
20230725,091400,15421018,1500,1500,1500,1500,931
|
|
20230725,091300,14024518,1507,1507,1507,1507,0
|
|
20230725,091200,14024518,1507,1507,1507,1507,0
|
|
20230725,091100,14024518,1507,1507,1507,1507,0
|
|
20230725,091000,14024518,1507,1507,1507,1507,138
|
|
20230725,090900,13816552,1495,1495,1495,1495,51
|
|
20230725,090800,13740307,1494,1494,1499,1494,889
|
|
20230725,090700,12409616,1499,1495,1499,1493,1291
|
|
20230725,090600,10481210,1494,1494,1494,1494,0
|
|
20230725,090500,10481210,1494,1497,1497,1493,4937
|
|
20230725,090400,3108686,1498,1499,1499,1498,175
|
|
20230725,090300,2846512,1500,1500,1500,1500,70
|
|
20230725,090200,2741512,1510,1510,1510,1510,0
|
|
20230725,090100,2741512,1510,1508,1510,1508,671
|
|
20230725,090000,1728558,1494,1494,1494,1494,1157
|