671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,200800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,200700,1954603100,8460,8460,8460,8460,0
|
|
20240725,200600,1954603100,8460,8460,8460,8460,0
|
|
20240725,200500,1954603100,8460,8460,8460,8460,0
|
|
20240725,200400,1954603100,8460,8460,8460,8460,0
|
|
20240725,200300,1954603100,8460,8460,8460,8460,0
|
|
20240725,200200,1954603100,8460,8460,8460,8460,0
|
|
20240725,200100,1954603100,8460,8460,8460,8460,0
|
|
20240725,200000,1954603100,8460,8460,8460,8460,0
|
|
20240725,195900,1954603100,8460,8460,8460,8460,0
|
|
20240725,195800,1954603100,8460,8460,8460,8460,0
|
|
20240725,195700,1954603100,8460,8460,8460,8460,0
|
|
20240725,195600,1954603100,8460,8460,8460,8460,0
|
|
20240725,195500,1954603100,8460,8460,8460,8460,0
|
|
20240725,195400,1954603100,8460,8460,8460,8460,0
|
|
20240725,195300,1954603100,8460,8460,8460,8460,0
|
|
20240725,195200,1954603100,8460,8460,8460,8460,0
|
|
20240725,195100,1954603100,8460,8460,8460,8460,0
|
|
20240725,195000,1954603100,8460,8460,8460,8460,0
|
|
20240725,194900,1954603100,8460,8460,8460,8460,0
|
|
20240725,194800,1954603100,8460,8460,8460,8460,0
|
|
20240725,194700,1954603100,8460,8460,8460,8460,0
|
|
20240725,194600,1954603100,8460,8460,8460,8460,0
|
|
20240725,194500,1954603100,8460,8460,8460,8460,0
|
|
20240725,194400,1954603100,8460,8460,8460,8460,0
|
|
20240725,194300,1954603100,8460,8460,8460,8460,0
|
|
20240725,194200,1954603100,8460,8460,8460,8460,0
|
|
20240725,194100,1954603100,8460,8460,8460,8460,0
|
|
20240725,194000,1954603100,8460,8460,8460,8460,0
|
|
20240725,193900,1954603100,8460,8460,8460,8460,0
|
|
20240725,193800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,193700,1954603100,8460,8460,8460,8460,0
|
|
20240725,193600,1954603100,8460,8460,8460,8460,0
|
|
20240725,193500,1954603100,8460,8460,8460,8460,0
|
|
20240725,193400,1954603100,8460,8460,8460,8460,0
|
|
20240725,193300,1954603100,8460,8460,8460,8460,0
|
|
20240725,193200,1954603100,8460,8460,8460,8460,0
|
|
20240725,193100,1954603100,8460,8460,8460,8460,0
|
|
20240725,193000,1954603100,8460,8460,8460,8460,0
|
|
20240725,192900,1954603100,8460,8460,8460,8460,0
|
|
20240725,192800,1954603100,8460,8460,8460,8460,0
|
|
20240725,192700,1954603100,8460,8460,8460,8460,0
|
|
20240725,192600,1954603100,8460,8460,8460,8460,0
|
|
20240725,192500,1954603100,8460,8460,8460,8460,0
|
|
20240725,192400,1954603100,8460,8460,8460,8460,0
|
|
20240725,192300,1954603100,8460,8460,8460,8460,0
|
|
20240725,192200,1954603100,8460,8460,8460,8460,0
|
|
20240725,192100,1954603100,8460,8460,8460,8460,0
|
|
20240725,192000,1954603100,8460,8460,8460,8460,0
|
|
20240725,191900,1954603100,8460,8460,8460,8460,0
|
|
20240725,191800,1954603100,8460,8460,8460,8460,0
|
|
20240725,191700,1954603100,8460,8460,8460,8460,0
|
|
20240725,191600,1954603100,8460,8460,8460,8460,0
|
|
20240725,191500,1954603100,8460,8460,8460,8460,0
|
|
20240725,191400,1954603100,8460,8460,8460,8460,0
|
|
20240725,191300,1954603100,8460,8460,8460,8460,0
|
|
20240725,191200,1954603100,8460,8460,8460,8460,0
|
|
20240725,191100,1954603100,8460,8460,8460,8460,0
|
|
20240725,191000,1954603100,8460,8460,8460,8460,0
|
|
20240725,190900,1954603100,8460,8460,8460,8460,0
|
|
20240725,190800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,190700,1954603100,8460,8460,8460,8460,0
|
|
20240725,190600,1954603100,8460,8460,8460,8460,0
|
|
20240725,190500,1954603100,8460,8460,8460,8460,0
|
|
20240725,190400,1954603100,8460,8460,8460,8460,0
|
|
20240725,190300,1954603100,8460,8460,8460,8460,0
|
|
20240725,190200,1954603100,8460,8460,8460,8460,0
|
|
20240725,190100,1954603100,8460,8460,8460,8460,0
|
|
20240725,190000,1954603100,8460,8460,8460,8460,0
|
|
20240725,185900,1954603100,8460,8460,8460,8460,0
|
|
20240725,185800,1954603100,8460,8460,8460,8460,0
|
|
20240725,185700,1954603100,8460,8460,8460,8460,0
|
|
20240725,185600,1954603100,8460,8460,8460,8460,0
|
|
20240725,185500,1954603100,8460,8460,8460,8460,0
|
|
20240725,185400,1954603100,8460,8460,8460,8460,0
|
|
20240725,185300,1954603100,8460,8460,8460,8460,0
|
|
20240725,185200,1954603100,8460,8460,8460,8460,0
|
|
20240725,185100,1954603100,8460,8460,8460,8460,0
|
|
20240725,185000,1954603100,8460,8460,8460,8460,0
|
|
20240725,184900,1954603100,8460,8460,8460,8460,0
|
|
20240725,184800,1954603100,8460,8460,8460,8460,0
|
|
20240725,184700,1954603100,8460,8460,8460,8460,0
|
|
20240725,184600,1954603100,8460,8460,8460,8460,0
|
|
20240725,184500,1954603100,8460,8460,8460,8460,0
|
|
20240725,184400,1954603100,8460,8460,8460,8460,0
|
|
20240725,184300,1954603100,8460,8460,8460,8460,0
|
|
20240725,184200,1954603100,8460,8460,8460,8460,0
|
|
20240725,184100,1954603100,8460,8460,8460,8460,0
|
|
20240725,184000,1954603100,8460,8460,8460,8460,0
|
|
20240725,183900,1954603100,8460,8460,8460,8460,0
|
|
20240725,183800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,183700,1954603100,8460,8460,8460,8460,0
|
|
20240725,183600,1954603100,8460,8460,8460,8460,0
|
|
20240725,183500,1954603100,8460,8460,8460,8460,0
|
|
20240725,183400,1954603100,8460,8460,8460,8460,0
|
|
20240725,183300,1954603100,8460,8460,8460,8460,0
|
|
20240725,183200,1954603100,8460,8460,8460,8460,0
|
|
20240725,183100,1954603100,8460,8460,8460,8460,0
|
|
20240725,183000,1954603100,8460,8460,8460,8460,0
|
|
20240725,182900,1954603100,8460,8460,8460,8460,0
|
|
20240725,182800,1954603100,8460,8460,8460,8460,0
|
|
20240725,182700,1954603100,8460,8460,8460,8460,0
|
|
20240725,182600,1954603100,8460,8460,8460,8460,0
|
|
20240725,182500,1954603100,8460,8460,8460,8460,0
|
|
20240725,182400,1954603100,8460,8460,8460,8460,0
|
|
20240725,182300,1954603100,8460,8460,8460,8460,0
|
|
20240725,182200,1954603100,8460,8460,8460,8460,0
|
|
20240725,182100,1954603100,8460,8460,8460,8460,0
|
|
20240725,182000,1954603100,8460,8460,8460,8460,0
|
|
20240725,181900,1954603100,8460,8460,8460,8460,0
|
|
20240725,181800,1954603100,8460,8460,8460,8460,0
|
|
20240725,181700,1954603100,8460,8460,8460,8460,0
|
|
20240725,181600,1954603100,8460,8460,8460,8460,0
|
|
20240725,181500,1954603100,8460,8460,8460,8460,0
|
|
20240725,181400,1954603100,8460,8460,8460,8460,0
|
|
20240725,181300,1954603100,8460,8460,8460,8460,0
|
|
20240725,181200,1954603100,8460,8460,8460,8460,0
|
|
20240725,181100,1954603100,8460,8460,8460,8460,0
|
|
20240725,181000,1954603100,8460,8460,8460,8460,0
|
|
20240725,180900,1954603100,8460,8460,8460,8460,0
|
|
20240725,180800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,180700,1954603100,8460,8460,8460,8460,0
|
|
20240725,180600,1954603100,8460,8460,8460,8460,0
|
|
20240725,180500,1954603100,8460,8460,8460,8460,0
|
|
20240725,180400,1954603100,8460,8460,8460,8460,0
|
|
20240725,180300,1954603100,8460,8460,8460,8460,0
|
|
20240725,180200,1954603100,8460,8460,8460,8460,0
|
|
20240725,180100,1954603100,8460,8460,8460,8460,0
|
|
20240725,180000,1954603100,8460,8460,8460,8460,0
|
|
20240725,175900,1954603100,8460,8460,8460,8460,0
|
|
20240725,175800,1954603100,8460,8460,8460,8460,0
|
|
20240725,175700,1954603100,8460,8460,8460,8460,0
|
|
20240725,175600,1954603100,8460,8460,8460,8460,0
|
|
20240725,175500,1954603100,8460,8460,8460,8460,0
|
|
20240725,175400,1954603100,8460,8460,8460,8460,0
|
|
20240725,175300,1954603100,8460,8460,8460,8460,0
|
|
20240725,175200,1954603100,8460,8460,8460,8460,0
|
|
20240725,175100,1954603100,8460,8460,8460,8460,0
|
|
20240725,175000,1954603100,8460,8460,8460,8460,0
|
|
20240725,174900,1954603100,8460,8460,8460,8460,0
|
|
20240725,174800,1954603100,8460,8460,8460,8460,0
|
|
20240725,174700,1954603100,8460,8460,8460,8460,0
|
|
20240725,174600,1954603100,8460,8460,8460,8460,0
|
|
20240725,174500,1954603100,8460,8460,8460,8460,0
|
|
20240725,174400,1954603100,8460,8460,8460,8460,0
|
|
20240725,174300,1954603100,8460,8460,8460,8460,0
|
|
20240725,174200,1954603100,8460,8460,8460,8460,0
|
|
20240725,174100,1954603100,8460,8460,8460,8460,0
|
|
20240725,174000,1954603100,8460,8460,8460,8460,0
|
|
20240725,173900,1954603100,8460,8460,8460,8460,0
|
|
20240725,173800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,173700,1954603100,8460,8460,8460,8460,0
|
|
20240725,173600,1954603100,8460,8460,8460,8460,0
|
|
20240725,173500,1954603100,8460,8460,8460,8460,0
|
|
20240725,173400,1954603100,8460,8460,8460,8460,0
|
|
20240725,173300,1954603100,8460,8460,8460,8460,0
|
|
20240725,173200,1954603100,8460,8460,8460,8460,0
|
|
20240725,173100,1954603100,8460,8460,8460,8460,0
|
|
20240725,173000,1954603100,8460,8460,8460,8460,0
|
|
20240725,172900,1954603100,8460,8460,8460,8460,0
|
|
20240725,172800,1954603100,8460,8460,8460,8460,0
|
|
20240725,172700,1954603100,8460,8460,8460,8460,0
|
|
20240725,172600,1954603100,8460,8460,8460,8460,0
|
|
20240725,172500,1954603100,8460,8460,8460,8460,0
|
|
20240725,172400,1954603100,8460,8460,8460,8460,0
|
|
20240725,172300,1954603100,8460,8460,8460,8460,0
|
|
20240725,172200,1954603100,8460,8460,8460,8460,0
|
|
20240725,172100,1954603100,8460,8460,8460,8460,0
|
|
20240725,172000,1954603100,8460,8460,8460,8460,0
|
|
20240725,171900,1954603100,8460,8460,8460,8460,0
|
|
20240725,171800,1954603100,8460,8460,8460,8460,0
|
|
20240725,171700,1954603100,8460,8460,8460,8460,0
|
|
20240725,171600,1954603100,8460,8460,8460,8460,0
|
|
20240725,171500,1954603100,8460,8460,8460,8460,0
|
|
20240725,171400,1954603100,8460,8460,8460,8460,0
|
|
20240725,171300,1954603100,8460,8460,8460,8460,0
|
|
20240725,171200,1954603100,8460,8460,8460,8460,0
|
|
20240725,171100,1954603100,8460,8460,8460,8460,0
|
|
20240725,171000,1954603100,8460,8460,8460,8460,0
|
|
20240725,170900,1954603100,8460,8460,8460,8460,0
|
|
20240725,170800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,170700,1954603100,8460,8460,8460,8460,0
|
|
20240725,170600,1954603100,8460,8460,8460,8460,0
|
|
20240725,170500,1954603100,8460,8460,8460,8460,0
|
|
20240725,170400,1954603100,8460,8460,8460,8460,0
|
|
20240725,170300,1954603100,8460,8460,8460,8460,0
|
|
20240725,170200,1954603100,8460,8460,8460,8460,0
|
|
20240725,170100,1954603100,8460,8460,8460,8460,0
|
|
20240725,170000,1954603100,8460,8460,8460,8460,0
|
|
20240725,165900,1954603100,8460,8460,8460,8460,0
|
|
20240725,165800,1954603100,8460,8460,8460,8460,0
|
|
20240725,165700,1954603100,8460,8460,8460,8460,0
|
|
20240725,165600,1954603100,8460,8460,8460,8460,0
|
|
20240725,165500,1954603100,8460,8460,8460,8460,0
|
|
20240725,165400,1954603100,8460,8460,8460,8460,0
|
|
20240725,165300,1954603100,8460,8460,8460,8460,0
|
|
20240725,165200,1954603100,8460,8460,8460,8460,0
|
|
20240725,165100,1954603100,8460,8460,8460,8460,0
|
|
20240725,165000,1954603100,8460,8460,8460,8460,0
|
|
20240725,164900,1954603100,8460,8460,8460,8460,0
|
|
20240725,164800,1954603100,8460,8460,8460,8460,0
|
|
20240725,164700,1954603100,8460,8460,8460,8460,0
|
|
20240725,164600,1954603100,8460,8460,8460,8460,0
|
|
20240725,164500,1954603100,8460,8460,8460,8460,0
|
|
20240725,164400,1954603100,8460,8460,8460,8460,0
|
|
20240725,164300,1954603100,8460,8460,8460,8460,0
|
|
20240725,164200,1954603100,8460,8460,8460,8460,0
|
|
20240725,164100,1954603100,8460,8460,8460,8460,0
|
|
20240725,164000,1954603100,8460,8460,8460,8460,0
|
|
20240725,163900,1954603100,8460,8460,8460,8460,0
|
|
20240725,163800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,163700,1954603100,8460,8460,8460,8460,0
|
|
20240725,163600,1954603100,8460,8460,8460,8460,0
|
|
20240725,163500,1954603100,8460,8460,8460,8460,0
|
|
20240725,163400,1954603100,8460,8460,8460,8460,0
|
|
20240725,163300,1954603100,8460,8460,8460,8460,0
|
|
20240725,163200,1954603100,8460,8460,8460,8460,0
|
|
20240725,163100,1954603100,8460,8460,8460,8460,0
|
|
20240725,163000,1954603100,8460,8460,8460,8460,0
|
|
20240725,162900,1954603100,8460,8460,8460,8460,0
|
|
20240725,162800,1954603100,8460,8460,8460,8460,0
|
|
20240725,162700,1954603100,8460,8460,8460,8460,0
|
|
20240725,162600,1954603100,8460,8460,8460,8460,0
|
|
20240725,162500,1954603100,8460,8460,8460,8460,0
|
|
20240725,162400,1954603100,8460,8460,8460,8460,0
|
|
20240725,162300,1954603100,8460,8460,8460,8460,0
|
|
20240725,162200,1954603100,8460,8460,8460,8460,0
|
|
20240725,162100,1954603100,8460,8460,8460,8460,0
|
|
20240725,162000,1954603100,8460,8460,8460,8460,0
|
|
20240725,161900,1954603100,8460,8460,8460,8460,0
|
|
20240725,161800,1954603100,8460,8460,8460,8460,0
|
|
20240725,161700,1954603100,8460,8460,8460,8460,0
|
|
20240725,161600,1954603100,8460,8460,8460,8460,0
|
|
20240725,161500,1954603100,8460,8460,8460,8460,0
|
|
20240725,161400,1954603100,8460,8460,8460,8460,0
|
|
20240725,161300,1954603100,8460,8460,8460,8460,0
|
|
20240725,161200,1954603100,8460,8460,8460,8460,0
|
|
20240725,161100,1954603100,8460,8460,8460,8460,0
|
|
20240725,161000,1954603100,8460,8460,8460,8460,0
|
|
20240725,160900,1954603100,8460,8460,8460,8460,0
|
|
20240725,160800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,160700,1954603100,8460,8460,8460,8460,0
|
|
20240725,160600,1954603100,8460,8460,8460,8460,0
|
|
20240725,160500,1954603100,8460,8460,8460,8460,0
|
|
20240725,160400,1954603100,8460,8460,8460,8460,0
|
|
20240725,160300,1954603100,8460,8460,8460,8460,0
|
|
20240725,160200,1954603100,8460,8460,8460,8460,0
|
|
20240725,160100,1954603100,8460,8460,8460,8460,0
|
|
20240725,160000,1954603100,8460,8460,8460,8460,0
|
|
20240725,155900,1954603100,8460,8460,8460,8460,0
|
|
20240725,155800,1954603100,8460,8460,8460,8460,0
|
|
20240725,155700,1954603100,8460,8460,8460,8460,0
|
|
20240725,155600,1954603100,8460,8460,8460,8460,0
|
|
20240725,155500,1954603100,8460,8460,8460,8460,0
|
|
20240725,155400,1954603100,8460,8460,8460,8460,0
|
|
20240725,155300,1954603100,8460,8460,8460,8460,0
|
|
20240725,155200,1954603100,8460,8460,8460,8460,0
|
|
20240725,155100,1954603100,8460,8460,8460,8460,0
|
|
20240725,155000,1954603100,8460,8460,8460,8460,0
|
|
20240725,154900,1954603100,8460,8460,8460,8460,0
|
|
20240725,154800,1954603100,8460,8460,8460,8460,0
|
|
20240725,154700,1954603100,8460,8460,8460,8460,0
|
|
20240725,154600,1954603100,8460,8460,8460,8460,0
|
|
20240725,154500,1954603100,8460,8460,8460,8460,0
|
|
20240725,154400,1954603100,8460,8460,8460,8460,0
|
|
20240725,154300,1954603100,8460,8460,8460,8460,0
|
|
20240725,154200,1954603100,8460,8460,8460,8460,0
|
|
20240725,154100,1954603100,8460,8460,8460,8460,0
|
|
20240725,154000,1954603100,8460,8460,8460,8460,0
|
|
20240725,153900,1954603100,8460,8460,8460,8460,0
|
|
20240725,153800,1954603100,8460,8460,8460,8460,1357
|
|
20240725,153700,1954603100,8460,8460,8460,8460,0
|
|
20240725,153600,1954603100,8460,8460,8460,8460,0
|
|
20240725,153500,1954603100,8460,8460,8460,8460,0
|
|
20240725,153400,1954603100,8460,8460,8460,8460,0
|
|
20240725,153300,1954603100,8460,8460,8460,8460,0
|
|
20240725,153200,1954603100,8460,8460,8460,8460,0
|
|
20240725,153100,1954603100,8460,8460,8460,8460,0
|
|
20240725,153000,1954603100,8460,8460,8460,8460,1357
|
|
20240725,152900,1943122880,8500,8500,8500,8500,0
|
|
20240725,152800,1943122880,8500,8500,8500,8500,0
|
|
20240725,152700,1943122880,8500,8500,8500,8500,0
|
|
20240725,152600,1943122880,8500,8500,8500,8500,0
|
|
20240725,152500,1943122880,8500,8500,8500,8500,0
|
|
20240725,152400,1943122880,8500,8500,8500,8500,0
|
|
20240725,152300,1943122880,8500,8500,8500,8500,0
|
|
20240725,152200,1943122880,8500,8500,8500,8500,0
|
|
20240725,152100,1943122880,8500,8500,8500,8500,0
|
|
20240725,152000,1943122880,8500,8500,8500,8500,0
|
|
20240725,151900,1943122880,8500,8500,8500,8500,27
|
|
20240725,151800,1942893380,8510,8510,8510,8510,343
|
|
20240725,151700,1939974450,8510,8510,8510,8510,43
|
|
20240725,151600,1939608520,8510,8510,8510,8510,20
|
|
20240725,151500,1939438320,8510,8520,8520,8510,26
|
|
20240725,151400,1939216840,8520,8530,8530,8460,1833
|
|
20240725,151300,1923694330,8530,8550,8550,8500,842
|
|
20240725,151200,1916526860,8560,8530,8560,8530,2348
|
|
20240725,151100,1896467650,8540,8500,8540,8500,905
|
|
20240725,151000,1888740550,8490,8470,8500,8470,751
|
|
20240725,150900,1882372000,8460,8470,8470,8450,209
|
|
20240725,150800,1880604730,8480,8490,8490,8470,168
|
|
20240725,150700,1879180490,8500,8520,8520,8500,29
|
|
20240725,150600,1878933930,8520,8530,8530,8520,52
|
|
20240725,150500,1878490600,8530,8540,8540,8530,731
|
|
20240725,150400,1872248270,8540,8570,8570,8500,22
|
|
20240725,150300,1872060490,8580,8490,8580,8450,3925
|
|
20240725,150200,1838589840,8480,8480,8480,8480,84
|
|
20240725,150100,1837877520,8490,8490,8490,8490,5
|
|
20240725,150000,1837835070,8490,8490,8490,8490,41
|
|
20240725,145900,1837486980,8490,8460,8490,8460,335
|
|
20240725,145800,1834649500,8460,8470,8470,8460,604
|
|
20240725,145700,1829538620,8460,8470,8470,8460,200
|
|
20240725,145600,1827845960,8470,8480,8480,8470,538
|
|
20240725,145500,1823288840,8470,8480,8480,8470,317
|
|
20240725,145400,1820603380,8490,8490,8490,8490,215
|
|
20240725,145300,1818778030,8490,8480,8490,8480,2165
|
|
20240725,145200,1800399250,8480,8480,8480,8480,20
|
|
20240725,145100,1800229650,8490,8490,8490,8480,744
|
|
20240725,145000,1793913680,8490,8500,8500,8490,169
|
|
20240725,144900,1792477430,8500,8500,8500,8500,106
|
|
20240725,144800,1791576430,8500,8500,8500,8500,30
|
|
20240725,144700,1791321430,8510,8520,8520,8510,254
|
|
20240725,144600,1789158140,8520,8500,8520,8500,1707
|
|
20240725,144500,1774623380,8500,8500,8500,8500,4
|
|
20240725,144400,1774589380,8500,8500,8500,8500,0
|
|
20240725,144300,1774589380,8500,8500,8520,8500,1907
|
|
20240725,144200,1758371700,8500,8500,8500,8500,2023
|
|
20240725,144100,1741176200,8490,8490,8490,8490,100
|
|
20240725,144000,1740327200,8500,8500,8500,8500,2696
|
|
20240725,143900,1717411200,8500,8500,8500,8500,61
|
|
20240725,143800,1716892700,8490,8500,8500,8490,111
|
|
20240725,143700,1715950300,8500,8490,8500,8490,332
|
|
20240725,143600,1713128400,8500,8500,8500,8500,969
|
|
20240725,143500,1704891900,8500,8500,8510,8500,82
|
|
20240725,143400,1704194890,8500,8500,8500,8490,980
|
|
20240725,143300,1695868060,8500,8500,8500,8500,244
|
|
20240725,143200,1693794060,8510,8510,8510,8500,196
|
|
20240725,143100,1692126440,8510,8510,8520,8510,173
|
|
20240725,143000,1690654200,8510,8510,8510,8510,115
|
|
20240725,142900,1689675550,8510,8520,8520,8500,386
|
|
20240725,142800,1686389880,8530,8530,8530,8530,66
|
|
20240725,142700,1685826900,8530,8530,8530,8530,219
|
|
20240725,142600,1683958830,8530,8540,8540,8490,1646
|
|
20240725,142500,1669928330,8530,8530,8530,8490,1554
|
|
20240725,142400,1656679010,8520,8510,8530,8510,3772
|
|
20240725,142300,1624552780,8510,8490,8510,8490,2550
|
|
20240725,142200,1602875780,8500,8500,8500,8500,0
|
|
20240725,142100,1602875780,8500,8500,8500,8490,296
|
|
20240725,142000,1600360380,8500,8490,8500,8490,244
|
|
20240725,141900,1598288380,8500,8500,8500,8500,15
|
|
20240725,141800,1598160880,8500,8490,8500,8490,163
|
|
20240725,141700,1596775740,8490,8490,8500,8490,122
|
|
20240725,141600,1595739950,8490,8490,8490,8490,274
|
|
20240725,141500,1593413690,8500,8510,8510,8500,405
|
|
20240725,141400,1589971150,8510,8510,8510,8510,0
|
|
20240725,141300,1589971150,8510,8500,8510,8500,114
|
|
20240725,141200,1589002130,8500,8480,8510,8480,1505
|
|
20240725,141100,1576214390,8470,8480,8480,8470,835
|
|
20240725,141000,1569140150,8480,8490,8490,8480,168
|
|
20240725,140900,1567714160,8490,8490,8490,8490,10
|
|
20240725,140800,1567629260,8500,8510,8510,8500,95
|
|
20240725,140700,1566821710,8510,8500,8510,8500,242
|
|
20240725,140600,1564764570,8500,8500,8500,8470,166
|
|
20240725,140500,1563354570,8500,8500,8500,8490,412
|
|
20240725,140400,1559854990,8500,8510,8510,8500,48
|
|
20240725,140300,1559446610,8510,8480,8510,8480,3655
|
|
20240725,140200,1528387590,8480,8470,8480,8460,724
|
|
20240725,140100,1522252170,8470,8470,8470,8470,1
|
|
20240725,140000,1522243700,8470,8470,8470,8470,54
|
|
20240725,135900,1521786320,8470,8460,8470,8460,360
|
|
20240725,135800,1518739120,8470,8460,8470,8460,308
|
|
20240725,135700,1516133360,8450,8460,8460,8450,906
|
|
20240725,135600,1508473750,8460,8460,8460,8460,336
|
|
20240725,135500,1505631190,8460,8460,8470,8460,236
|
|
20240725,135400,1503632620,8460,8470,8470,8460,43
|
|
20240725,135300,1503268720,8460,8460,8460,8460,40
|
|
20240725,135200,1502930320,8450,8450,8450,8450,0
|
|
20240725,135100,1502930320,8450,8470,8470,8450,1335
|
|
20240725,135000,1491626240,8480,8450,8480,8450,1977
|
|
20240725,134900,1474913410,8450,8440,8450,8440,751
|
|
20240725,134800,1468572470,8440,8440,8450,8440,42
|
|
20240725,134700,1468217970,8440,8440,8450,8440,1005
|
|
20240725,134600,1459735760,8440,8440,8440,8440,164
|
|
20240725,134500,1458351600,8440,8450,8450,8440,568
|
|
20240725,134400,1453557390,8440,8440,8450,8440,614
|
|
20240725,134300,1448375200,8450,8440,8450,8440,203
|
|
20240725,134200,1446661860,8450,8440,8450,8440,1197
|
|
20240725,134100,1436559150,8450,8450,8450,8450,51
|
|
20240725,134000,1436128200,8440,8440,8440,8440,207
|
|
20240725,133900,1434381120,8440,8450,8450,8440,185
|
|
20240725,133800,1432819370,8440,8440,8450,8440,712
|
|
20240725,133700,1426810080,8450,8440,8450,8430,828
|
|
20240725,133600,1419827190,8440,8430,8440,8430,591
|
|
20240725,133500,1414845010,8430,8430,8440,8430,1095
|
|
20240725,133400,1405613970,8390,8440,8440,8390,28
|
|
20240725,133300,1405378960,8440,8400,8450,8400,5822
|
|
20240725,133200,1356336560,8390,8390,8390,8390,114
|
|
20240725,133100,1355380100,8390,8390,8390,8390,276
|
|
20240725,133000,1353064460,8380,8380,8380,8380,0
|
|
20240725,132900,1353064460,8380,8370,8380,8370,613
|
|
20240725,132800,1347930520,8370,8370,8370,8370,105
|
|
20240725,132700,1347051670,8360,8360,8360,8360,20
|
|
20240725,132600,1346884470,8370,8380,8380,8370,69
|
|
20240725,132500,1346306910,8380,8380,8380,8380,83
|
|
20240725,132400,1345611370,8380,8380,8380,8380,858
|
|
20240725,132300,1338421330,8380,8380,8380,8380,0
|
|
20240725,132200,1338421330,8380,8380,8380,8380,1
|
|
20240725,132100,1338412950,8380,8390,8390,8380,103
|
|
20240725,132000,1337549790,8390,8380,8400,8380,2130
|
|
20240725,131900,1319687080,8380,8370,8380,8370,1335
|
|
20240725,131800,1308512610,8360,8340,8360,8340,1484
|
|
20240725,131700,1296115480,8350,8350,8350,8350,377
|
|
20240725,131600,1292967530,8350,8360,8360,8350,439
|
|
20240725,131500,1289301100,8370,8380,8380,8370,1225
|
|
20240725,131400,1279041230,8370,8340,8370,8340,2522
|
|
20240725,131300,1257964050,8330,8320,8330,8320,1690
|
|
20240725,131200,1243901920,8310,8310,8310,8300,1423
|
|
20240725,131100,1232077290,8300,8300,8300,8300,327
|
|
20240725,131000,1229363190,8290,8290,8290,8290,0
|
|
20240725,130900,1229363190,8290,8290,8290,8290,118
|
|
20240725,130800,1228384970,8290,8290,8290,8290,5
|
|
20240725,130700,1228343520,8280,8280,8280,8280,0
|
|
20240725,130600,1228343520,8280,8280,8280,8280,0
|
|
20240725,130500,1228343520,8280,8280,8280,8280,0
|
|
20240725,130400,1228343520,8280,8280,8280,8280,338
|
|
20240725,130300,1225544880,8290,8290,8290,8290,51
|
|
20240725,130200,1225122090,8290,8290,8290,8290,50
|
|
20240725,130100,1224707590,8300,8300,8300,8300,1
|
|
20240725,130000,1224699290,8300,8300,8300,8300,250
|
|
20240725,125900,1222624290,8300,8300,8300,8300,0
|
|
20240725,125800,1222624290,8300,8300,8300,8300,0
|
|
20240725,125700,1222624290,8300,8300,8300,8300,63
|
|
20240725,125600,1222101390,8300,8300,8300,8300,2
|
|
20240725,125500,1222084790,8300,8270,8300,8270,36
|
|
20240725,125400,1221786890,8270,8270,8270,8270,20
|
|
20240725,125300,1221621490,8270,8270,8270,8270,10
|
|
20240725,125200,1221538790,8300,8280,8300,8280,1426
|
|
20240725,125100,1209707600,8280,8280,8280,8280,89
|
|
20240725,125000,1208970680,8280,8280,8280,8280,259
|
|
20240725,124900,1206826160,8280,8290,8290,8280,3
|
|
20240725,124800,1206801310,8280,8280,8280,8280,0
|
|
20240725,124700,1206801310,8280,8290,8300,8280,785
|
|
20240725,124600,1200293560,8300,8300,8300,8300,22
|
|
20240725,124500,1200110960,8290,8290,8290,8290,26
|
|
20240725,124400,1199895420,8300,8290,8300,8290,779
|
|
20240725,124300,1193432710,8300,8290,8300,8290,352
|
|
20240725,124200,1190511280,8300,8290,8300,8290,621
|
|
20240725,124100,1185363180,8290,8290,8290,8290,1
|
|
20240725,124000,1185354890,8290,8290,8290,8290,0
|
|
20240725,123900,1185354890,8290,8270,8290,8270,896
|
|
20240725,123800,1177936700,8270,8270,8270,8270,110
|
|
20240725,123700,1177027000,8270,8270,8270,8270,35
|
|
20240725,123600,1176737550,8270,8270,8270,8270,0
|
|
20240725,123500,1176737550,8270,8280,8280,8270,7
|
|
20240725,123400,1176679620,8280,8280,8280,8280,200
|
|
20240725,123300,1175023620,8280,8280,8280,8280,2
|
|
20240725,123200,1175007060,8280,8280,8280,8280,14
|
|
20240725,123100,1174891140,8280,8280,8280,8260,170
|
|
20240725,123000,1173486400,8280,8280,8280,8280,0
|
|
20240725,122900,1173486400,8280,8260,8280,8260,623
|
|
20240725,122800,1168340400,8280,8280,8280,8280,0
|
|
20240725,122700,1168340400,8280,8280,8280,8280,9
|
|
20240725,122600,1168265880,8280,8280,8280,8280,0
|
|
20240725,122500,1168265880,8280,8280,8280,8280,0
|
|
20240725,122400,1168265880,8280,8280,8280,8280,1
|
|
20240725,122300,1168257600,8250,8280,8280,8250,61
|
|
20240725,122200,1167752550,8280,8280,8280,8280,0
|
|
20240725,122100,1167752550,8280,8270,8280,8270,427
|
|
20240725,122000,1164221250,8250,8260,8260,8250,1522
|
|
20240725,121900,1151659520,8270,8280,8280,8270,5103
|
|
20240725,121800,1109455700,8280,8280,8280,8280,0
|
|
20240725,121700,1109455700,8280,8270,8280,8270,318
|
|
20240725,121600,1106825790,8270,8280,8280,8270,32
|
|
20240725,121500,1106561130,8280,8280,8280,8280,561
|
|
20240725,121400,1101916050,8290,8290,8290,8290,22
|
|
20240725,121300,1101733670,8290,8290,8290,8290,0
|
|
20240725,121200,1101733670,8290,8290,8290,8290,10
|
|
20240725,121100,1101650770,8280,8280,8280,8280,0
|
|
20240725,121000,1101650770,8280,8280,8280,8280,1130
|
|
20240725,120900,1092294370,8290,8290,8290,8290,1
|
|
20240725,120800,1092286080,8290,8290,8290,8290,51
|
|
20240725,120700,1091863290,8280,8280,8280,8280,0
|
|
20240725,120600,1091863290,8280,8280,8280,8280,300
|
|
20240725,120500,1089379290,8300,8300,8300,8300,1
|
|
20240725,120400,1089370990,8270,8270,8270,8270,0
|
|
20240725,120300,1089370990,8270,8270,8270,8270,0
|
|
20240725,120200,1089370990,8270,8270,8270,8270,100
|
|
20240725,120100,1088543990,8300,8300,8300,8270,318
|
|
20240725,120000,1085914050,8280,8300,8300,8280,1710
|
|
20240725,115900,1071754440,8300,8300,8300,8300,782
|
|
20240725,115800,1065263840,8300,8300,8300,8300,1
|
|
20240725,115700,1065255540,8290,8290,8290,8290,400
|
|
20240725,115600,1061939540,8300,8300,8300,8300,1
|
|
20240725,115500,1061931240,8290,8290,8290,8290,1144
|
|
20240725,115400,1052447480,8290,8290,8290,8290,0
|
|
20240725,115300,1052447480,8290,8290,8290,8290,1
|
|
20240725,115200,1052439190,8300,8300,8300,8300,0
|
|
20240725,115100,1052439190,8300,8300,8300,8300,63
|
|
20240725,115000,1051916290,8300,8300,8300,8300,0
|
|
20240725,114900,1051916290,8300,8300,8300,8300,1
|
|
20240725,114800,1051907990,8300,8300,8300,8300,0
|
|
20240725,114700,1051907990,8300,8300,8300,8300,0
|
|
20240725,114600,1051907990,8300,8300,8300,8300,0
|
|
20240725,114500,1051907990,8300,8300,8300,8300,352
|
|
20240725,114400,1048986390,8300,8300,8300,8300,146
|
|
20240725,114300,1047774590,8300,8300,8300,8300,105
|
|
20240725,114200,1046903090,8300,8300,8300,8300,20
|
|
20240725,114100,1046737090,8300,8300,8300,8300,957
|
|
20240725,114000,1038793990,8300,8300,8300,8300,149
|
|
20240725,113900,1037557290,8300,8300,8300,8300,3
|
|
20240725,113800,1037532390,8310,8310,8310,8310,0
|
|
20240725,113700,1037532390,8310,8300,8310,8300,500
|
|
20240725,113600,1033379130,8290,8290,8290,8290,15
|
|
20240725,113500,1033254780,8300,8300,8300,8300,11
|
|
20240725,113400,1033163480,8300,8300,8300,8300,1
|
|
20240725,113300,1033155180,8300,8300,8300,8300,0
|
|
20240725,113200,1033155180,8300,8300,8300,8300,78
|
|
20240725,113100,1032507780,8310,8310,8310,8310,0
|
|
20240725,113000,1032507780,8310,8310,8310,8310,0
|
|
20240725,112900,1032507780,8310,8300,8310,8300,126
|
|
20240725,112800,1031460980,8300,8300,8300,8300,98
|
|
20240725,112700,1030647580,8300,8300,8300,8300,7
|
|
20240725,112600,1030589480,8300,8300,8300,8300,0
|
|
20240725,112500,1030589480,8300,8300,8300,8300,1
|
|
20240725,112400,1030581180,8300,8300,8300,8300,267
|
|
20240725,112300,1028365080,8300,8300,8300,8300,13
|
|
20240725,112200,1028257180,8300,8310,8310,8300,12
|
|
20240725,112100,1028157490,8310,8310,8310,8310,1
|
|
20240725,112000,1028149180,8310,8300,8310,8300,297
|
|
20240725,111900,1025684050,8300,8280,8300,8280,1132
|
|
20240725,111800,1016303110,8280,8270,8280,8270,793
|
|
20240725,111700,1009744990,8280,8280,8280,8280,8
|
|
20240725,111600,1009678750,8280,8280,8280,8280,513
|
|
20240725,111500,1005431110,8280,8300,8300,8280,1360
|
|
20240725,111400,994168230,8300,8300,8300,8300,5
|
|
20240725,111300,994126730,8300,8300,8300,8300,0
|
|
20240725,111200,994126730,8300,8300,8300,8300,100
|
|
20240725,111100,993296730,8300,8290,8300,8290,54
|
|
20240725,111000,992848560,8300,8300,8300,8300,10
|
|
20240725,110900,992765560,8300,8300,8300,8300,1
|
|
20240725,110800,992757260,8290,8290,8290,8290,469
|
|
20240725,110700,988869250,8280,8280,8280,8280,59
|
|
20240725,110600,988380730,8290,8290,8290,8290,5
|
|
20240725,110500,988339280,8280,8280,8290,8280,61
|
|
20240725,110400,987834180,8290,8290,8290,8290,1
|
|
20240725,110300,987825890,8290,8290,8290,8290,3
|
|
20240725,110200,987801020,8290,8290,8290,8290,1
|
|
20240725,110100,987792730,8290,8280,8290,8280,51
|
|
20240725,110000,987369950,8280,8280,8280,8280,123
|
|
20240725,105900,986351510,8280,8280,8280,8280,2
|
|
20240725,105800,986334950,8270,8270,8270,8270,60
|
|
20240725,105700,985838750,8280,8280,8280,8280,0
|
|
20240725,105600,985838750,8280,8310,8310,8280,201
|
|
20240725,105500,984174440,8280,8280,8280,8280,0
|
|
20240725,105400,984174440,8280,8280,8280,8280,100
|
|
20240725,105300,983346440,8280,8280,8280,8280,518
|
|
20240725,105200,979057400,8280,8280,8280,8280,10
|
|
20240725,105100,978974600,8280,8280,8280,8280,300
|
|
20240725,105000,976490600,8290,8290,8290,8290,0
|
|
20240725,104900,976490600,8290,8280,8290,8280,846
|
|
20240725,104800,969479480,8280,8280,8280,8270,304
|
|
20240725,104700,966964590,8290,8280,8290,8280,35
|
|
20240725,104600,966674780,8290,8290,8290,8290,0
|
|
20240725,104500,966674780,8290,8290,8290,8290,10
|
|
20240725,104400,966591880,8290,8280,8290,8270,196
|
|
20240725,104300,964970280,8280,8280,8280,8280,307
|
|
20240725,104200,962428320,8280,8280,8280,8280,32
|
|
20240725,104100,962163360,8280,8280,8280,8280,19
|
|
20240725,104000,962006040,8280,8280,8280,8280,1265
|
|
20240725,103900,951531840,8290,8280,8290,8280,150
|
|
20240725,103800,950289570,8280,8290,8290,8280,233
|
|
20240725,103700,948360210,8290,8290,8290,8290,0
|
|
20240725,103600,948360210,8290,8300,8300,8290,1106
|
|
20240725,103500,939182090,8320,8320,8320,8320,18
|
|
20240725,103400,939032330,8310,8310,8330,8310,199
|
|
20240725,103300,937377660,8310,8300,8310,8300,317
|
|
20240725,103200,934745870,8300,8300,8300,8300,600
|
|
20240725,103100,929765870,8310,8310,8310,8310,7
|
|
20240725,103000,929707700,8310,8320,8330,8300,1236
|
|
20240725,102900,919437190,8310,8310,8310,8310,0
|
|
20240725,102800,919437190,8310,8310,8310,8310,828
|
|
20240725,102700,912556510,8300,8310,8330,8300,1494
|
|
20240725,102600,900143110,8310,8320,8330,8310,173
|
|
20240725,102500,898703390,8320,8320,8320,8320,638
|
|
20240725,102400,893395230,8320,8320,8320,8320,0
|
|
20240725,102300,893395230,8320,8320,8320,8320,51
|
|
20240725,102200,892970910,8300,8300,8310,8300,31
|
|
20240725,102100,892713420,8300,8330,8330,8300,247
|
|
20240725,102000,890663290,8330,8330,8330,8330,2
|
|
20240725,101900,890646630,8330,8280,8330,8280,201
|
|
20240725,101800,888982300,8320,8300,8320,8300,773
|
|
20240725,101700,882563890,8300,8300,8300,8300,1
|
|
20240725,101600,882555590,8300,8280,8300,8280,669
|
|
20240725,101500,877010820,8280,8280,8280,8280,445
|
|
20240725,101400,873326220,8280,8280,8290,8280,613
|
|
20240725,101300,868250570,8270,8270,8270,8270,300
|
|
20240725,101200,865769570,8270,8270,8270,8270,399
|
|
20240725,101100,862469840,8270,8270,8280,8270,475
|
|
20240725,101000,858541520,8280,8270,8280,8270,650
|
|
20240725,100900,853165520,8280,8280,8290,8270,913
|
|
20240725,100800,845609410,8270,8270,8270,8270,23
|
|
20240725,100700,845419200,8270,8270,8270,8270,100
|
|
20240725,100600,844592200,8280,8290,8290,8270,143
|
|
20240725,100500,843409280,8290,8270,8290,8260,194
|
|
20240725,100400,841806200,8280,8280,8280,8280,393
|
|
20240725,100300,838552160,8270,8270,8270,8270,155
|
|
20240725,100200,837270310,8260,8260,8260,8260,303
|
|
20240725,100100,834767530,8260,8260,8270,8260,652
|
|
20240725,100000,829381990,8260,8270,8270,8260,328
|
|
20240725,095900,826671430,8270,8270,8270,8270,56
|
|
20240725,095800,826208310,8260,8270,8270,8260,105
|
|
20240725,095700,825340960,8270,8270,8270,8270,0
|
|
20240725,095600,825340960,8270,8240,8270,8220,1851
|
|
20240725,095500,810108440,8230,8230,8230,8230,121
|
|
20240725,095400,809112610,8290,8230,8290,8230,3557
|
|
20240725,095300,779772010,8230,8240,8240,8230,8
|
|
20240725,095200,779706150,8220,8220,8220,8220,620
|
|
20240725,095100,774609750,8220,8230,8240,8220,107
|
|
20240725,095000,773728250,8240,8220,8240,8220,53
|
|
20240725,094900,773292510,8220,8230,8230,8220,160
|
|
20240725,094800,771976710,8220,8220,8220,8210,1582
|
|
20240725,094700,758976340,8220,8240,8240,8210,7
|
|
20240725,094600,758918730,8210,8220,8240,8200,1552
|
|
20240725,094500,746179370,8220,8200,8220,8200,795
|
|
20240725,094400,739654760,8210,8200,8210,8200,1347
|
|
20240725,094300,728602350,8210,8210,8210,8200,939
|
|
20240725,094200,720893480,8210,8200,8210,8200,631
|
|
20240725,094100,715713130,8200,8210,8210,8200,396
|
|
20240725,094000,712463090,8210,8200,8210,8190,1867
|
|
20240725,093900,697157220,8200,8210,8210,8200,8288
|
|
20240725,093800,629179340,8210,8230,8240,8210,9542
|
|
20240725,093700,550642780,8230,8240,8260,8230,1451
|
|
20240725,093600,538699300,8240,8250,8250,8240,374
|
|
20240725,093500,535617510,8230,8240,8240,8230,493
|
|
20240725,093400,531555270,8240,8240,8240,8230,514
|
|
20240725,093300,527320310,8240,8260,8260,8240,550
|
|
20240725,093200,522787890,8260,8240,8260,8240,3580
|
|
20240725,093100,493286850,8240,8250,8250,8240,65
|
|
20240725,093000,492750750,8240,8260,8260,8230,2323
|
|
20240725,092900,473609200,8250,8250,8250,8240,162
|
|
20240725,092800,472272710,8250,8260,8260,8250,3575
|
|
20240725,092700,442777960,8250,8270,8290,8250,4997
|
|
20240725,092600,401515120,8290,8270,8290,8260,272
|
|
20240725,092500,399262770,8270,8290,8300,8270,893
|
|
20240725,092400,391874920,8290,8270,8290,8270,1182
|
|
20240725,092300,382089780,8260,8270,8270,8260,200
|
|
20240725,092200,380437620,8270,8270,8270,8260,466
|
|
20240725,092100,376586830,8270,8250,8270,8250,1691
|
|
20240725,092000,362634720,8270,8280,8280,8250,2182
|
|
20240725,091900,344609790,8280,8290,8290,8270,1280
|
|
20240725,091800,334018300,8270,8260,8290,8260,203
|
|
20240725,091700,332338470,8260,8260,8260,8260,250
|
|
20240725,091600,330273470,8300,8270,8300,8250,190
|
|
20240725,091500,328703980,8270,8260,8270,8250,1748
|
|
20240725,091400,314277930,8250,8270,8270,8250,1701
|
|
20240725,091300,300234050,8270,8270,8270,8270,540
|
|
20240725,091200,295768250,8270,8300,8320,8270,2930
|
|
20240725,091100,271520720,8290,8300,8330,8280,1500
|
|
20240725,091000,259089760,8300,8310,8310,8280,2404
|
|
20240725,090900,239141460,8310,8310,8310,8310,168
|
|
20240725,090800,237745380,8310,8340,8340,8310,1437
|
|
20240725,090700,225791350,8340,8340,8360,8340,933
|
|
20240725,090600,218007270,8360,8380,8400,8330,1580
|
|
20240725,090500,204797200,8400,8400,8420,8390,3020
|
|
20240725,090400,179402810,8400,8400,8400,8370,873
|
|
20240725,090300,172078730,8400,8390,8400,8360,917
|
|
20240725,090200,164390170,8380,8380,8380,8350,812
|
|
20240725,090100,157604880,8380,8350,8380,8310,2797
|
|
20240725,090000,134197050,8330,8230,8330,8230,15651
|