599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185600,4493669900,8380,8380,8380,8380,35649
|
|
20230725,185500,4493669900,8380,8380,8380,8380,0
|
|
20230725,185400,4493669900,8380,8380,8380,8380,0
|
|
20230725,185300,4493669900,8380,8380,8380,8380,0
|
|
20230725,185200,4493669900,8380,8380,8380,8380,0
|
|
20230725,185100,4493669900,8380,8380,8380,8380,0
|
|
20230725,185000,4493669900,8380,8380,8380,8380,0
|
|
20230725,184900,4493669900,8380,8380,8380,8380,0
|
|
20230725,184800,4493669900,8380,8380,8380,8380,0
|
|
20230725,184700,4493669900,8380,8380,8380,8380,0
|
|
20230725,184600,4493669900,8380,8380,8380,8380,0
|
|
20230725,184500,4493669900,8380,8380,8380,8380,0
|
|
20230725,184400,4493669900,8380,8380,8380,8380,0
|
|
20230725,184300,4493669900,8380,8380,8380,8380,0
|
|
20230725,184200,4493669900,8380,8380,8380,8380,0
|
|
20230725,184100,4493669900,8380,8380,8380,8380,0
|
|
20230725,184000,4493669900,8380,8380,8380,8380,0
|
|
20230725,183900,4493669900,8380,8380,8380,8380,0
|
|
20230725,183800,4493669900,8380,8380,8380,8380,0
|
|
20230725,183700,4493669900,8380,8380,8380,8380,0
|
|
20230725,183600,4493669900,8380,8380,8380,8380,0
|
|
20230725,183500,4493669900,8380,8380,8380,8380,0
|
|
20230725,183400,4493669900,8380,8380,8380,8380,0
|
|
20230725,183300,4493669900,8380,8380,8380,8380,0
|
|
20230725,183200,4493669900,8380,8380,8380,8380,0
|
|
20230725,183100,4493669900,8380,8380,8380,8380,0
|
|
20230725,183000,4493669900,8380,8380,8380,8380,0
|
|
20230725,182900,4493669900,8380,8380,8380,8380,0
|
|
20230725,182800,4493669900,8380,8380,8380,8380,0
|
|
20230725,182700,4493669900,8380,8380,8380,8380,0
|
|
20230725,182600,4493669900,8380,8380,8380,8380,35649
|
|
20230725,182500,4493669900,8380,8380,8380,8380,0
|
|
20230725,182400,4493669900,8380,8380,8380,8380,0
|
|
20230725,182300,4493669900,8380,8380,8380,8380,0
|
|
20230725,182200,4493669900,8380,8380,8380,8380,0
|
|
20230725,182100,4493669900,8380,8380,8380,8380,0
|
|
20230725,182000,4493669900,8380,8380,8380,8380,0
|
|
20230725,181900,4493669900,8380,8380,8380,8380,0
|
|
20230725,181800,4493669900,8380,8380,8380,8380,0
|
|
20230725,181700,4493669900,8380,8380,8380,8380,0
|
|
20230725,181600,4493669900,8380,8380,8380,8380,0
|
|
20230725,181500,4493669900,8380,8380,8380,8380,0
|
|
20230725,181400,4493669900,8380,8380,8380,8380,0
|
|
20230725,181300,4493669900,8380,8380,8380,8380,0
|
|
20230725,181200,4493669900,8380,8380,8380,8380,0
|
|
20230725,181100,4493669900,8380,8380,8380,8380,0
|
|
20230725,181000,4493669900,8380,8380,8380,8380,0
|
|
20230725,180900,4493669900,8380,8380,8380,8380,0
|
|
20230725,180800,4493669900,8380,8380,8380,8380,0
|
|
20230725,180700,4493669900,8380,8380,8380,8380,0
|
|
20230725,180600,4493669900,8380,8380,8380,8380,0
|
|
20230725,180500,4493669900,8380,8380,8380,8380,0
|
|
20230725,180400,4493669900,8380,8380,8380,8380,0
|
|
20230725,180300,4493669900,8380,8380,8380,8380,0
|
|
20230725,180200,4493669900,8380,8380,8380,8380,0
|
|
20230725,180100,4493669900,8380,8380,8380,8380,0
|
|
20230725,180000,4493669900,8380,8380,8380,8380,0
|
|
20230725,175900,4493669900,8380,8380,8380,8380,0
|
|
20230725,175800,4493669900,8380,8380,8380,8380,0
|
|
20230725,175700,4493669900,8380,8380,8380,8380,0
|
|
20230725,175600,4493669900,8380,8380,8380,8380,35649
|
|
20230725,175500,4493669900,8380,8380,8380,8380,0
|
|
20230725,175400,4493669900,8380,8380,8380,8380,0
|
|
20230725,175300,4493669900,8380,8380,8380,8380,0
|
|
20230725,175200,4493669900,8380,8380,8380,8380,0
|
|
20230725,175100,4493669900,8380,8380,8380,8380,0
|
|
20230725,175000,4493669900,8380,8380,8380,8380,0
|
|
20230725,174900,4493669900,8380,8380,8380,8380,0
|
|
20230725,174800,4493669900,8380,8380,8380,8380,0
|
|
20230725,174700,4493669900,8380,8380,8380,8380,0
|
|
20230725,174600,4493669900,8380,8380,8380,8380,0
|
|
20230725,174500,4493669900,8380,8380,8380,8380,0
|
|
20230725,174400,4493669900,8380,8380,8380,8380,0
|
|
20230725,174300,4493669900,8380,8380,8380,8380,0
|
|
20230725,174200,4493669900,8380,8380,8380,8380,0
|
|
20230725,174100,4493669900,8380,8380,8380,8380,0
|
|
20230725,174000,4493669900,8380,8380,8380,8380,0
|
|
20230725,173900,4493669900,8380,8380,8380,8380,0
|
|
20230725,173800,4493669900,8380,8380,8380,8380,0
|
|
20230725,173700,4493669900,8380,8380,8380,8380,0
|
|
20230725,173600,4493669900,8380,8380,8380,8380,0
|
|
20230725,173500,4493669900,8380,8380,8380,8380,0
|
|
20230725,173400,4493669900,8380,8380,8380,8380,0
|
|
20230725,173300,4493669900,8380,8380,8380,8380,0
|
|
20230725,173200,4493669900,8380,8380,8380,8380,0
|
|
20230725,173100,4493669900,8380,8380,8380,8380,0
|
|
20230725,173000,4493669900,8380,8380,8380,8380,0
|
|
20230725,172900,4493669900,8380,8380,8380,8380,0
|
|
20230725,172800,4493669900,8380,8380,8380,8380,0
|
|
20230725,172700,4493669900,8380,8380,8380,8380,0
|
|
20230725,172600,4493669900,8380,8380,8380,8380,35649
|
|
20230725,172500,4493669900,8380,8380,8380,8380,0
|
|
20230725,172400,4493669900,8380,8380,8380,8380,0
|
|
20230725,172300,4493669900,8380,8380,8380,8380,0
|
|
20230725,172200,4493669900,8380,8380,8380,8380,0
|
|
20230725,172100,4493669900,8380,8380,8380,8380,0
|
|
20230725,172000,4493669900,8380,8380,8380,8380,0
|
|
20230725,171900,4493669900,8380,8380,8380,8380,0
|
|
20230725,171800,4493669900,8380,8380,8380,8380,0
|
|
20230725,171700,4493669900,8380,8380,8380,8380,0
|
|
20230725,171600,4493669900,8380,8380,8380,8380,0
|
|
20230725,171500,4493669900,8380,8380,8380,8380,0
|
|
20230725,171400,4493669900,8380,8380,8380,8380,0
|
|
20230725,171300,4493669900,8380,8380,8380,8380,0
|
|
20230725,171200,4493669900,8380,8380,8380,8380,0
|
|
20230725,171100,4493669900,8380,8380,8380,8380,0
|
|
20230725,171000,4493669900,8380,8380,8380,8380,0
|
|
20230725,170900,4493669900,8380,8380,8380,8380,0
|
|
20230725,170800,4493669900,8380,8380,8380,8380,0
|
|
20230725,170700,4493669900,8380,8380,8380,8380,0
|
|
20230725,170600,4493669900,8380,8380,8380,8380,0
|
|
20230725,170500,4493669900,8380,8380,8380,8380,0
|
|
20230725,170400,4493669900,8380,8380,8380,8380,0
|
|
20230725,170300,4493669900,8380,8380,8380,8380,0
|
|
20230725,170200,4493669900,8380,8380,8380,8380,0
|
|
20230725,170100,4493669900,8380,8380,8380,8380,0
|
|
20230725,170000,4493669900,8380,8380,8380,8380,0
|
|
20230725,165900,4493669900,8380,8380,8380,8380,0
|
|
20230725,165800,4493669900,8380,8380,8380,8380,0
|
|
20230725,165700,4493669900,8380,8380,8380,8380,0
|
|
20230725,165600,4493669900,8380,8380,8380,8380,35649
|
|
20230725,165500,4493669900,8380,8380,8380,8380,0
|
|
20230725,165400,4493669900,8380,8380,8380,8380,0
|
|
20230725,165300,4493669900,8380,8380,8380,8380,0
|
|
20230725,165200,4493669900,8380,8380,8380,8380,0
|
|
20230725,165100,4493669900,8380,8380,8380,8380,0
|
|
20230725,165000,4493669900,8380,8380,8380,8380,0
|
|
20230725,164900,4493669900,8380,8380,8380,8380,0
|
|
20230725,164800,4493669900,8380,8380,8380,8380,0
|
|
20230725,164700,4493669900,8380,8380,8380,8380,0
|
|
20230725,164600,4493669900,8380,8380,8380,8380,0
|
|
20230725,164500,4493669900,8380,8380,8380,8380,0
|
|
20230725,164400,4493669900,8380,8380,8380,8380,0
|
|
20230725,164300,4493669900,8380,8380,8380,8380,0
|
|
20230725,164200,4493669900,8380,8380,8380,8380,0
|
|
20230725,164100,4493669900,8380,8380,8380,8380,0
|
|
20230725,164000,4493669900,8380,8380,8380,8380,0
|
|
20230725,163900,4493669900,8380,8380,8380,8380,0
|
|
20230725,163800,4493669900,8380,8380,8380,8380,0
|
|
20230725,163700,4493669900,8380,8380,8380,8380,0
|
|
20230725,163600,4493669900,8380,8380,8380,8380,0
|
|
20230725,163500,4493669900,8380,8380,8380,8380,0
|
|
20230725,163400,4493669900,8380,8380,8380,8380,0
|
|
20230725,163300,4493669900,8380,8380,8380,8380,0
|
|
20230725,163200,4493669900,8380,8380,8380,8380,0
|
|
20230725,163100,4493669900,8380,8380,8380,8380,0
|
|
20230725,163000,4493669900,8380,8380,8380,8380,0
|
|
20230725,162900,4493669900,8380,8380,8380,8380,0
|
|
20230725,162800,4493669900,8380,8380,8380,8380,0
|
|
20230725,162700,4493669900,8380,8380,8380,8380,0
|
|
20230725,162600,4493669900,8380,8380,8380,8380,35649
|
|
20230725,162500,4493669900,8380,8380,8380,8380,0
|
|
20230725,162400,4493669900,8380,8380,8380,8380,0
|
|
20230725,162300,4493669900,8380,8380,8380,8380,0
|
|
20230725,162200,4493669900,8380,8380,8380,8380,0
|
|
20230725,162100,4493669900,8380,8380,8380,8380,0
|
|
20230725,162000,4493669900,8380,8380,8380,8380,0
|
|
20230725,161900,4493669900,8380,8380,8380,8380,0
|
|
20230725,161800,4493669900,8380,8380,8380,8380,0
|
|
20230725,161700,4493669900,8380,8380,8380,8380,0
|
|
20230725,161600,4493669900,8380,8380,8380,8380,0
|
|
20230725,161500,4493669900,8380,8380,8380,8380,0
|
|
20230725,161400,4493669900,8380,8380,8380,8380,0
|
|
20230725,161300,4493669900,8380,8380,8380,8380,0
|
|
20230725,161200,4493669900,8380,8380,8380,8380,0
|
|
20230725,161100,4493669900,8380,8380,8380,8380,0
|
|
20230725,161000,4493669900,8380,8380,8380,8380,0
|
|
20230725,160900,4493669900,8380,8380,8380,8380,0
|
|
20230725,160800,4493669900,8380,8380,8380,8380,0
|
|
20230725,160700,4493669900,8380,8380,8380,8380,0
|
|
20230725,160600,4493669900,8380,8380,8380,8380,0
|
|
20230725,160500,4493669900,8380,8380,8380,8380,0
|
|
20230725,160400,4493669900,8380,8380,8380,8380,0
|
|
20230725,160300,4493669900,8380,8380,8380,8380,0
|
|
20230725,160200,4493669900,8380,8380,8380,8380,0
|
|
20230725,160100,4493669900,8380,8380,8380,8380,0
|
|
20230725,160000,4493669900,8380,8380,8380,8380,0
|
|
20230725,155900,4493669900,8380,8380,8380,8380,0
|
|
20230725,155800,4493669900,8380,8380,8380,8380,0
|
|
20230725,155700,4493669900,8380,8380,8380,8380,0
|
|
20230725,155600,4493669900,8380,8380,8380,8380,35649
|
|
20230725,155500,4493669900,8380,8380,8380,8380,0
|
|
20230725,155400,4493669900,8380,8380,8380,8380,0
|
|
20230725,155300,4493669900,8380,8380,8380,8380,0
|
|
20230725,155200,4493669900,8380,8380,8380,8380,0
|
|
20230725,155100,4493669900,8380,8380,8380,8380,0
|
|
20230725,155000,4493669900,8380,8380,8380,8380,0
|
|
20230725,154900,4493669900,8380,8380,8380,8380,0
|
|
20230725,154800,4493669900,8380,8380,8380,8380,0
|
|
20230725,154700,4493669900,8380,8380,8380,8380,0
|
|
20230725,154600,4493669900,8380,8380,8380,8380,0
|
|
20230725,154500,4493669900,8380,8380,8380,8380,0
|
|
20230725,154400,4493669900,8380,8380,8380,8380,0
|
|
20230725,154300,4493669900,8380,8380,8380,8380,0
|
|
20230725,154200,4493669900,8380,8380,8380,8380,0
|
|
20230725,154100,4493669900,8380,8380,8380,8380,0
|
|
20230725,154000,4493669900,8380,8380,8380,8380,0
|
|
20230725,153900,4493669900,8380,8380,8380,8380,0
|
|
20230725,153800,4493669900,8380,8380,8380,8380,0
|
|
20230725,153700,4493669900,8380,8380,8380,8380,0
|
|
20230725,153600,4493669900,8380,8380,8380,8380,0
|
|
20230725,153500,4493669900,8380,8380,8380,8380,0
|
|
20230725,153400,4493669900,8380,8380,8380,8380,0
|
|
20230725,153300,4493669900,8380,8380,8380,8380,0
|
|
20230725,153200,4493669900,8380,8380,8380,8380,0
|
|
20230725,153100,4493669900,8380,8380,8380,8380,0
|
|
20230725,153000,4493669900,8380,8380,8380,8380,35649
|
|
20230725,152900,4194931280,8340,8340,8340,8340,0
|
|
20230725,152800,4194931280,8340,8340,8340,8340,0
|
|
20230725,152700,4194931280,8340,8340,8340,8340,0
|
|
20230725,152600,4194931280,8340,8340,8340,8340,0
|
|
20230725,152500,4194931280,8340,8340,8340,8340,0
|
|
20230725,152400,4194931280,8340,8340,8340,8340,0
|
|
20230725,152300,4194931280,8340,8340,8340,8340,0
|
|
20230725,152200,4194931280,8340,8340,8340,8340,0
|
|
20230725,152100,4194931280,8340,8340,8340,8340,0
|
|
20230725,152000,4194931280,8340,8340,8340,8340,0
|
|
20230725,151900,4194931280,8340,8340,8360,8330,1621
|
|
20230725,151800,4181403970,8330,8330,8340,8330,263
|
|
20230725,151700,4179212900,8340,8310,8350,8310,1568
|
|
20230725,151600,4166163920,8320,8330,8340,8320,717
|
|
20230725,151500,4160197210,8330,8340,8350,8330,640
|
|
20230725,151400,4154861820,8350,8320,8350,8320,1404
|
|
20230725,151300,4143159680,8330,8320,8330,8320,680
|
|
20230725,151200,4137496470,8320,8340,8340,8320,581
|
|
20230725,151100,4132656950,8310,8320,8340,8310,4441
|
|
20230725,151000,4095664540,8330,8330,8340,8300,331
|
|
20230725,150900,4092911740,8330,8300,8330,8300,212
|
|
20230725,150800,4091151990,8300,8310,8340,8300,1181
|
|
20230725,150700,4081333990,8300,8300,8300,8300,739
|
|
20230725,150600,4075200290,8310,8300,8310,8300,679
|
|
20230725,150500,4069559530,8290,8290,8300,8290,956
|
|
20230725,150400,4061631790,8300,8300,8300,8300,1569
|
|
20230725,150300,4048609090,8300,8300,8300,8300,606
|
|
20230725,150200,4043579290,8300,8290,8300,8290,3612
|
|
20230725,150100,4013635170,8290,8290,8290,8290,50
|
|
20230725,150000,4013220670,8290,8300,8300,8290,12
|
|
20230725,145900,4013121080,8300,8300,8300,8290,1752
|
|
20230725,145800,3998581210,8300,8310,8310,8300,6
|
|
20230725,145700,3998531390,8310,8290,8310,8290,372
|
|
20230725,145600,3995447100,8290,8290,8290,8290,912
|
|
20230725,145500,3987886620,8290,8290,8290,8280,95
|
|
20230725,145400,3987099230,8290,8300,8300,8290,1714
|
|
20230725,145300,3972889950,8300,8290,8300,8290,1370
|
|
20230725,145200,3961530480,8300,8300,8300,8290,240
|
|
20230725,145100,3959539380,8300,8310,8310,8290,123
|
|
20230725,145000,3958519620,8290,8290,8310,8290,5943
|
|
20230725,144900,3909234010,8290,8300,8310,8290,2888
|
|
20230725,144800,3885265570,8300,8300,8300,8300,7294
|
|
20230725,144700,3824725370,8300,8300,8300,8300,6
|
|
20230725,144600,3824675570,8310,8310,8310,8310,118
|
|
20230725,144500,3823694990,8310,8310,8310,8310,5283
|
|
20230725,144400,3779793260,8320,8320,8320,8320,2156
|
|
20230725,144300,3761855340,8320,8320,8320,8320,4
|
|
20230725,144200,3761822060,8320,8320,8330,8320,1654
|
|
20230725,144100,3748059610,8330,8330,8330,8320,2254
|
|
20230725,144000,3729303790,8330,8320,8330,8320,643
|
|
20230725,143900,3723953920,8320,8330,8330,8320,516
|
|
20230725,143800,3719659680,8320,8320,8330,8320,306
|
|
20230725,143700,3717112820,8330,8330,8330,8330,1
|
|
20230725,143600,3717104490,8330,8320,8330,8320,140
|
|
20230725,143500,3715938650,8330,8320,8330,8320,358
|
|
20230725,143400,3712959380,8330,8320,8330,8320,193
|
|
20230725,143300,3711353600,8330,8330,8330,8330,321
|
|
20230725,143200,3708679670,8330,8330,8330,8320,303
|
|
20230725,143100,3706155710,8330,8320,8330,8320,12
|
|
20230725,143000,3706055830,8330,8330,8330,8330,22
|
|
20230725,142900,3705872570,8330,8330,8330,8320,1343
|
|
20230725,142800,3694698790,8320,8330,8330,8320,1106
|
|
20230725,142700,3685496840,8330,8330,8330,8330,140
|
|
20230725,142600,3684330640,8330,8330,8330,8320,2977
|
|
20230725,142500,3659540130,8320,8330,8330,8320,185
|
|
20230725,142400,3658000910,8330,8340,8340,8320,5132
|
|
20230725,142300,3615251320,8340,8340,8340,8340,7
|
|
20230725,142200,3615192940,8340,8340,8340,8340,1
|
|
20230725,142100,3615184600,8340,8330,8340,8330,1611
|
|
20230725,142000,3601764930,8330,8330,8340,8330,235
|
|
20230725,141900,3599805100,8330,8340,8340,8330,273
|
|
20230725,141800,3597528480,8340,8340,8340,8330,2580
|
|
20230725,141700,3576012810,8340,8330,8340,8330,768
|
|
20230725,141600,3569615360,8340,8340,8340,8330,347
|
|
20230725,141500,3566721840,8340,8340,8340,8340,1419
|
|
20230725,141400,3554887380,8340,8340,8340,8330,13
|
|
20230725,141300,3554779070,8330,8320,8340,8320,1131
|
|
20230725,141200,3545357860,8330,8330,8330,8320,247
|
|
20230725,141100,3543300740,8330,8330,8330,8330,126
|
|
20230725,141000,3542251160,8330,8340,8340,8320,1295
|
|
20230725,140900,3531465890,8340,8330,8340,8330,10
|
|
20230725,140800,3531382530,8340,8340,8340,8340,16
|
|
20230725,140700,3531249090,8340,8330,8340,8330,145
|
|
20230725,140600,3530040790,8330,8330,8330,8330,451
|
|
20230725,140500,3526283960,8330,8340,8340,8320,3165
|
|
20230725,140400,3499919530,8340,8350,8350,8340,42
|
|
20230725,140300,3499569200,8350,8350,8350,8350,3
|
|
20230725,140200,3499544150,8330,8330,8340,8330,3864
|
|
20230725,140100,3467347120,8330,8340,8340,8320,27
|
|
20230725,140000,3467122250,8320,8340,8340,8320,7946
|
|
20230725,135900,3400958250,8340,8350,8350,8340,1530
|
|
20230725,135800,3388183990,8360,8360,8380,8350,1856
|
|
20230725,135700,3372673270,8360,8370,8380,8360,203
|
|
20230725,135600,3370973410,8370,8370,8370,8370,1067
|
|
20230725,135500,3362042620,8360,8360,8360,8360,173
|
|
20230725,135400,3360596340,8360,8360,8360,8360,517
|
|
20230725,135300,3356274220,8370,8370,8370,8370,36
|
|
20230725,135200,3355972900,8370,8370,8380,8370,1528
|
|
20230725,135100,3343179940,8370,8370,8380,8370,406
|
|
20230725,135000,3339780720,8370,8380,8380,8370,19
|
|
20230725,134900,3339621540,8380,8380,8380,8380,99
|
|
20230725,134800,3338791920,8390,8380,8390,8380,2514
|
|
20230725,134700,3317724570,8390,8390,8390,8390,541
|
|
20230725,134600,3313185580,8390,8380,8390,8380,13
|
|
20230725,134500,3313076550,8380,8380,8380,8380,30
|
|
20230725,134400,3312825150,8410,8410,8410,8410,0
|
|
20230725,134300,3312825150,8410,8410,8410,8400,501
|
|
20230725,134200,3308612240,8420,8400,8420,8380,3241
|
|
20230725,134100,3281388730,8390,8400,8400,8390,1071
|
|
20230725,134000,3272392430,8400,8400,8400,8400,4
|
|
20230725,133900,3272358830,8400,8400,8400,8400,110
|
|
20230725,133800,3271434830,8400,8400,8400,8400,622
|
|
20230725,133700,3266210030,8410,8410,8410,8410,4027
|
|
20230725,133600,3232342960,8420,8420,8420,8410,5012
|
|
20230725,133500,3190142980,8410,8420,8420,8410,2741
|
|
20230725,133400,3167064200,8420,8400,8420,8400,1503
|
|
20230725,133300,3154427120,8410,8400,8410,8400,542
|
|
20230725,133200,3149874200,8400,8370,8400,8370,10977
|
|
20230725,133100,3057805780,8370,8370,8370,8370,394
|
|
20230725,133000,3054508000,8380,8380,8380,8380,25
|
|
20230725,132900,3054298500,8380,8380,8380,8380,703
|
|
20230725,132800,3048407360,8380,8390,8390,8380,40
|
|
20230725,132700,3048072060,8380,8360,8380,8360,1542
|
|
20230725,132600,3035150180,8380,8370,8380,8350,3432
|
|
20230725,132500,3006452350,8370,8370,8370,8370,2
|
|
20230725,132400,3006435610,8360,8350,8360,8350,294
|
|
20230725,132300,3003977920,8350,8360,8360,8350,923
|
|
20230725,132200,2996262470,8360,8360,8360,8360,76
|
|
20230725,132100,2995627110,8360,8370,8370,8360,281
|
|
20230725,132000,2993275930,8360,8370,8370,8360,118
|
|
20230725,131900,2992289420,8370,8370,8370,8360,517
|
|
20230725,131800,2987966200,8360,8360,8370,8360,109
|
|
20230725,131700,2987054950,8360,8370,8370,8360,23
|
|
20230725,131600,2986862640,8360,8360,8370,8360,72
|
|
20230725,131500,2986260520,8360,8360,8360,8350,232
|
|
20230725,131400,2984321040,8360,8370,8370,8350,3697
|
|
20230725,131300,2953449680,8370,8370,8370,8370,91
|
|
20230725,131200,2952688010,8370,8350,8370,8350,436
|
|
20230725,131100,2949045070,8350,8360,8360,8350,579
|
|
20230725,131000,2944206030,8360,8360,8360,8360,559
|
|
20230725,130900,2939532790,8370,8360,8370,8360,530
|
|
20230725,130800,2935099120,8350,8370,8370,8350,1095
|
|
20230725,130700,2925940550,8370,8370,8370,8370,5
|
|
20230725,130600,2925898700,8370,8360,8370,8360,1211
|
|
20230725,130500,2915762940,8360,8360,8360,8360,232
|
|
20230725,130400,2913823420,8360,8360,8360,8360,1513
|
|
20230725,130300,2901174740,8370,8360,8370,8360,209
|
|
20230725,130200,2899427480,8370,8360,8370,8360,102
|
|
20230725,130100,2898574750,8370,8360,8370,8360,591
|
|
20230725,130000,2893633980,8350,8360,8360,8350,37
|
|
20230725,125900,2893324700,8360,8350,8360,8350,288
|
|
20230725,125800,2890918450,8360,8350,8360,8350,339
|
|
20230725,125700,2888085890,8350,8350,8350,8350,957
|
|
20230725,125600,2880094940,8350,8360,8370,8350,396
|
|
20230725,125500,2876784420,8360,8370,8370,8360,65
|
|
20230725,125400,2876240980,8370,8370,8370,8360,1135
|
|
20230725,125300,2866751030,8370,8370,8370,8360,542
|
|
20230725,125200,2862219790,8360,8370,8370,8360,17
|
|
20230725,125100,2862077540,8370,8370,8380,8370,437
|
|
20230725,125000,2858419810,8380,8380,8380,8380,208
|
|
20230725,124900,2856676770,8380,8360,8380,8360,18
|
|
20230725,124800,2856526010,8370,8380,8380,8370,1466
|
|
20230725,124700,2844250520,8380,8380,8390,8380,605
|
|
20230725,124600,2839180610,8380,8380,8390,8380,229
|
|
20230725,124500,2837261580,8390,8380,8390,8380,35
|
|
20230725,124400,2836968270,8380,8380,8380,8380,805
|
|
20230725,124300,2830222370,8380,8380,8380,8380,1
|
|
20230725,124200,2830213990,8380,8380,8380,8370,222
|
|
20230725,124100,2828355830,8370,8370,8380,8370,98
|
|
20230725,124000,2827534680,8370,8380,8390,8370,706
|
|
20230725,123900,2821622410,8380,8380,8390,8380,720
|
|
20230725,123800,2815588740,8380,8390,8390,8380,476
|
|
20230725,123700,2811597130,8380,8380,8390,8380,1161
|
|
20230725,123600,2801866560,8380,8370,8390,8370,1439
|
|
20230725,123500,2789807300,8380,8380,8380,8380,16
|
|
20230725,123400,2789673220,8380,8360,8380,8360,3303
|
|
20230725,123300,2762017650,8360,8370,8370,8350,85
|
|
20230725,123200,2761307790,8370,8360,8370,8350,849
|
|
20230725,123100,2754209140,8360,8360,8360,8360,34
|
|
20230725,123000,2753924900,8350,8350,8350,8350,14
|
|
20230725,122900,2753808000,8350,8350,8350,8350,100
|
|
20230725,122800,2752973000,8360,8350,8360,8350,781
|
|
20230725,122700,2746451600,8350,8350,8350,8350,13
|
|
20230725,122600,2746343050,8350,8350,8350,8350,68
|
|
20230725,122500,2745775250,8360,8360,8370,8360,146
|
|
20230725,122400,2744553500,8360,8350,8360,8350,2304
|
|
20230725,122300,2725293290,8350,8360,8360,8350,321
|
|
20230725,122200,2722609930,8360,8360,8360,8350,9
|
|
20230725,122100,2722534730,8350,8340,8360,8340,162
|
|
20230725,122000,2721182350,8350,8340,8350,8340,199
|
|
20230725,121900,2719522680,8340,8340,8340,8340,1
|
|
20230725,121800,2719514340,8340,8350,8350,8340,312
|
|
20230725,121700,2716912250,8340,8350,8350,8340,9
|
|
20230725,121600,2716837160,8350,8350,8350,8350,6
|
|
20230725,121500,2716787060,8340,8360,8360,8340,1693
|
|
20230725,121400,2702658470,8360,8350,8370,8350,280
|
|
20230725,121300,2700316970,8360,8350,8360,8350,3
|
|
20230725,121200,2700291910,8350,8340,8350,8340,138
|
|
20230725,121100,2699140840,8350,8350,8350,8350,126
|
|
20230725,121000,2698088740,8340,8350,8350,8340,8
|
|
20230725,120900,2698021980,8350,8360,8360,8350,418
|
|
20230725,120800,2694531660,8360,8370,8370,8360,497
|
|
20230725,120700,2690376700,8370,8360,8370,8360,5
|
|
20230725,120600,2690334890,8370,8370,8380,8370,521
|
|
20230725,120500,2685974100,8370,8370,8370,8370,909
|
|
20230725,120400,2678365770,8370,8370,8370,8360,17
|
|
20230725,120300,2678223520,8370,8360,8370,8360,5
|
|
20230725,120200,2678181710,8370,8360,8370,8360,185
|
|
20230725,120100,2676633370,8350,8350,8350,8350,10
|
|
20230725,120000,2676549870,8360,8360,8360,8360,3
|
|
20230725,115900,2676524790,8370,8360,8370,8350,458
|
|
20230725,115800,2672691510,8370,8370,8370,8370,0
|
|
20230725,115700,2672691510,8370,8370,8370,8370,251
|
|
20230725,115600,2670590640,8350,8370,8370,8350,755
|
|
20230725,115500,2664284240,8370,8350,8370,8350,1606
|
|
20230725,115400,2650874020,8380,8350,8380,8350,2881
|
|
20230725,115300,2626753550,8350,8360,8360,8350,3246
|
|
20230725,115200,2599630390,8360,8370,8370,8360,359
|
|
20230725,115100,2596626570,8370,8370,8380,8370,331
|
|
20230725,115000,2593854400,8360,8390,8390,8360,370
|
|
20230725,114900,2590753300,8390,8370,8390,8370,1322
|
|
20230725,114800,2579672560,8370,8390,8390,8370,4302
|
|
20230725,114700,2543650980,8390,8380,8390,8380,3136
|
|
20230725,114600,2517355160,8380,8370,8380,8370,236
|
|
20230725,114500,2515377570,8370,8370,8380,8370,223
|
|
20230725,114400,2513511050,8380,8370,8380,8370,29
|
|
20230725,114300,2513268270,8370,8370,8370,8360,95
|
|
20230725,114200,2512473340,8370,8380,8380,8370,465
|
|
20230725,114100,2508581280,8370,8370,8370,8370,116
|
|
20230725,114000,2507610360,8370,8360,8380,8360,2724
|
|
20230725,113900,2484804280,8360,8370,8380,8360,2816
|
|
20230725,113800,2461234470,8370,8370,8380,8360,1433
|
|
20230725,113700,2449240350,8370,8350,8370,8350,4567
|
|
20230725,113600,2411041690,8350,8350,8350,8340,24
|
|
20230725,113500,2410841330,8360,8350,8360,8350,772
|
|
20230725,113400,2404392930,8360,8350,8360,8350,831
|
|
20230725,113300,2397452010,8350,8340,8350,8340,230
|
|
20230725,113200,2395532510,8340,8350,8350,8340,116
|
|
20230725,113100,2394564070,8360,8340,8360,8340,1261
|
|
20230725,113000,2384038660,8330,8340,8340,8330,181
|
|
20230725,112900,2382529240,8340,8340,8340,8340,248
|
|
20230725,112800,2380460920,8350,8340,8350,8340,1256
|
|
20230725,112700,2369973600,8360,8330,8360,8330,2744
|
|
20230725,112600,2347059560,8270,8330,8330,8270,1000
|
|
20230725,112500,2338758570,8340,8330,8340,8330,107
|
|
20230725,112400,2337867240,8350,8340,8350,8340,60
|
|
20230725,112300,2337366360,8350,8340,8350,8340,101
|
|
20230725,112200,2336523900,8330,8340,8350,8330,935
|
|
20230725,112100,2328725430,8340,8350,8350,8330,317
|
|
20230725,112000,2326078680,8330,8340,8350,8330,1246
|
|
20230725,111900,2315679740,8340,8350,8350,8330,153
|
|
20230725,111800,2314403850,8350,8340,8350,8340,690
|
|
20230725,111700,2308643520,8340,8330,8340,8330,978
|
|
20230725,111600,2300488490,8330,8330,8330,8330,760
|
|
20230725,111500,2294157690,8330,8300,8330,8300,1570
|
|
20230725,111400,2281123300,8300,8310,8310,8300,988
|
|
20230725,111300,2272919500,8310,8320,8320,8310,82
|
|
20230725,111200,2272237300,8320,8310,8320,8300,811
|
|
20230725,111100,2265496620,8310,8310,8310,8310,53
|
|
20230725,111000,2265056190,8310,8310,8320,8310,1183
|
|
20230725,110900,2255223960,8310,8300,8320,8300,477
|
|
20230725,110800,2251257080,8310,8300,8310,8300,1267
|
|
20230725,110700,2240739950,8300,8290,8300,8290,38
|
|
20230725,110600,2240424670,8290,8270,8290,8270,978
|
|
20230725,110500,2232326230,8290,8280,8290,8280,3664
|
|
20230725,110400,2201987680,8290,8290,8290,8290,205
|
|
20230725,110300,2200288230,8280,8280,8310,8280,186
|
|
20230725,110200,2198745890,8300,8300,8300,8300,403
|
|
20230725,110100,2195400990,8300,8300,8300,8300,16
|
|
20230725,110000,2195268190,8320,8310,8320,8300,444
|
|
20230725,105900,2191577840,8300,8300,8300,8280,1498
|
|
20230725,105800,2179147490,8300,8300,8300,8290,7
|
|
20230725,105700,2179089430,8300,8300,8300,8300,1676
|
|
20230725,105600,2165178630,8300,8300,8300,8300,465
|
|
20230725,105500,2161319130,8320,8310,8320,8280,1419
|
|
20230725,105400,2149526890,8280,8300,8300,8280,2912
|
|
20230725,105300,2125357490,8300,8300,8300,8290,880
|
|
20230725,105200,2118061490,8300,8300,8300,8290,150
|
|
20230725,105100,2116816610,8300,8300,8300,8300,66
|
|
20230725,105000,2116268810,8300,8270,8300,8270,2020
|
|
20230725,104900,2099545710,8270,8270,8270,8270,654
|
|
20230725,104800,2094137130,8280,8280,8280,8280,5
|
|
20230725,104700,2094095730,8270,8260,8270,8260,2098
|
|
20230725,104600,2076765010,8270,8280,8280,8270,25
|
|
20230725,104500,2076558050,8280,8300,8300,8260,1820
|
|
20230725,104400,2061502370,8300,8300,8300,8300,11
|
|
20230725,104300,2061411070,8290,8310,8310,8280,179
|
|
20230725,104200,2059927100,8310,8310,8310,8310,4572
|
|
20230725,104100,2021933780,8300,8260,8300,8260,1239
|
|
20230725,104000,2011654370,8270,8260,8270,8260,1201
|
|
20230725,103900,2001725020,8260,8270,8290,8250,1161
|
|
20230725,103800,1992132660,8270,8260,8270,8260,224
|
|
20230725,103700,1990281620,8280,8250,8280,8240,2733
|
|
20230725,103600,1967725430,8250,8240,8250,8230,59
|
|
20230725,103500,1967239380,8240,8240,8250,8240,372
|
|
20230725,103400,1964173880,8240,8220,8240,8220,111
|
|
20230725,103300,1963260460,8220,8210,8220,8210,1449
|
|
20230725,103200,1951357400,8210,8210,8250,8200,2373
|
|
20230725,103100,1931878010,8210,8210,8220,8210,1214
|
|
20230725,103000,1921910960,8210,8210,8220,8210,480
|
|
20230725,102900,1917970150,8220,8210,8220,8200,3500
|
|
20230725,102800,1889244970,8220,8220,8220,8210,261
|
|
20230725,102700,1887101810,8210,8220,8230,8210,1216
|
|
20230725,102600,1877106300,8210,8220,8220,8210,318
|
|
20230725,102500,1874494340,8220,8220,8220,8210,462
|
|
20230725,102400,1870696790,8220,8220,8230,8220,576
|
|
20230725,102300,1865961470,8230,8240,8240,8230,602
|
|
20230725,102200,1861006500,8230,8220,8230,8220,4530
|
|
20230725,102100,1823733270,8220,8230,8230,8220,1262
|
|
20230725,102000,1813358530,8220,8240,8240,8200,5510
|
|
20230725,101900,1768107100,8240,8230,8250,8230,119
|
|
20230725,101800,1767127600,8220,8270,8270,8200,17155
|
|
20230725,101700,1625716730,8270,8260,8270,8260,845
|
|
20230725,101600,1618733480,8270,8270,8280,8260,1564
|
|
20230725,101500,1605803800,8270,8260,8270,8260,809
|
|
20230725,101400,1599116460,8260,8270,8270,8260,766
|
|
20230725,101300,1592783760,8270,8270,8270,8260,903
|
|
20230725,101200,1585324050,8270,8270,8280,8270,3364
|
|
20230725,101100,1557503710,8270,8280,8280,8270,815
|
|
20230725,101000,1550757310,8280,8280,8280,8270,593
|
|
20230725,100900,1545848270,8280,8280,8280,8270,329
|
|
20230725,100800,1543127270,8270,8290,8290,8270,644
|
|
20230725,100700,1537793940,8290,8290,8290,8280,182
|
|
20230725,100600,1536285500,8290,8290,8300,8270,3549
|
|
20230725,100500,1506868260,8300,8290,8300,8280,741
|
|
20230725,100400,1500724930,8280,8270,8290,8270,277
|
|
20230725,100300,1498431280,8280,8280,8290,8280,596
|
|
20230725,100200,1493496390,8280,8280,8290,8280,4069
|
|
20230725,100100,1459805060,8280,8290,8290,8280,818
|
|
20230725,100000,1453031440,8290,8300,8310,8290,5870
|
|
20230725,095900,1404340470,8310,8320,8320,8300,265
|
|
20230725,095800,1402140300,8320,8310,8320,8310,244
|
|
20230725,095700,1400111210,8310,8300,8310,8300,436
|
|
20230725,095600,1396490400,8290,8300,8300,8290,2785
|
|
20230725,095500,1373389020,8300,8300,8300,8300,32
|
|
20230725,095400,1373123420,8290,8320,8320,8290,2626
|
|
20230725,095300,1351341090,8310,8310,8310,8300,4110
|
|
20230725,095200,1317224230,8310,8320,8320,8310,5153
|
|
20230725,095100,1274402780,8320,8320,8330,8310,4105
|
|
20230725,095000,1240252360,8320,8330,8330,8320,777
|
|
20230725,094900,1233780070,8320,8330,8350,8320,1055
|
|
20230725,094800,1224995510,8330,8330,8330,8330,259
|
|
20230725,094700,1222838040,8330,8350,8350,8330,767
|
|
20230725,094600,1216441880,8340,8320,8340,8320,2624
|
|
20230725,094500,1194561220,8320,8340,8340,8320,5140
|
|
20230725,094400,1151742580,8340,8350,8350,8330,1361
|
|
20230725,094300,1140397440,8350,8340,8350,8340,1368
|
|
20230725,094200,1128988210,8340,8360,8360,8340,1324
|
|
20230725,094100,1117936940,8360,8380,8380,8350,1753
|
|
20230725,094000,1103279270,8380,8380,8390,8380,276
|
|
20230725,093900,1100965920,8390,8400,8410,8390,1263
|
|
20230725,093800,1090354110,8400,8370,8400,8360,2087
|
|
20230725,093700,1072831360,8390,8380,8390,8350,1649
|
|
20230725,093600,1059013770,8380,8370,8380,8310,3644
|
|
20230725,093500,1028614310,8360,8350,8370,8340,6094
|
|
20230725,093400,977695800,8340,8350,8350,8330,91
|
|
20230725,093300,976936770,8350,8320,8360,8320,472
|
|
20230725,093200,973005590,8320,8320,8330,8310,577
|
|
20230725,093100,968207400,8320,8300,8320,8300,1839
|
|
20230725,093000,952937510,8300,8320,8320,8300,914
|
|
20230725,092900,945345180,8320,8370,8370,8320,8801
|
|
20230725,092800,871906640,8370,8370,8370,8370,623
|
|
20230725,092700,866692130,8360,8360,8360,8350,1832
|
|
20230725,092600,851376650,8360,8370,8370,8360,1089
|
|
20230725,092500,842261750,8380,8390,8390,8380,1663
|
|
20230725,092400,828319800,8390,8390,8390,8380,1009
|
|
20230725,092300,819855750,8390,8370,8390,8360,448
|
|
20230725,092200,816104100,8370,8370,8370,8360,556
|
|
20230725,092100,811451430,8360,8370,8380,8360,8809
|
|
20230725,092000,737723280,8380,8360,8380,8360,2583
|
|
20230725,091900,716116480,8370,8370,8370,8360,257
|
|
20230725,091800,713965870,8370,8370,8380,8360,2204
|
|
20230725,091700,695517860,8370,8390,8390,8360,3482
|
|
20230725,091600,666362890,8390,8370,8390,8360,1528
|
|
20230725,091500,653551790,8370,8400,8400,8370,4151
|
|
20230725,091400,618762620,8390,8420,8420,8390,7958
|
|
20230725,091300,551895430,8420,8420,8430,8400,2681
|
|
20230725,091200,529349890,8420,8360,8420,8360,5917
|
|
20230725,091100,479618810,8360,8360,8390,8350,4017
|
|
20230725,091000,446036440,8360,8350,8360,8350,1115
|
|
20230725,090900,436716780,8360,8360,8370,8350,1774
|
|
20230725,090800,421893590,8360,8360,8360,8340,5497
|
|
20230725,090700,375974350,8360,8390,8410,8350,4695
|
|
20230725,090600,336702520,8400,8400,8410,8360,1602
|
|
20230725,090500,323252260,8400,8340,8400,8340,3709
|
|
20230725,090400,292239930,8350,8380,8400,8330,6110
|
|
20230725,090300,241027670,8380,8400,8400,8380,3164
|
|
20230725,090200,214482730,8420,8370,8430,8370,7230
|
|
20230725,090100,153697240,8410,8350,8410,8310,3381
|
|
20230725,090000,125331450,8290,8280,8340,8280,15055
|