619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191600,769777437,1550,1550,1550,1550,2605
|
|
20230725,191500,769777437,1550,1550,1550,1550,0
|
|
20230725,191400,769777437,1550,1550,1550,1550,0
|
|
20230725,191300,769777437,1550,1550,1550,1550,0
|
|
20230725,191200,769777437,1550,1550,1550,1550,0
|
|
20230725,191100,769777437,1550,1550,1550,1550,0
|
|
20230725,191000,769777437,1550,1550,1550,1550,0
|
|
20230725,190900,769777437,1550,1550,1550,1550,0
|
|
20230725,190800,769777437,1550,1550,1550,1550,0
|
|
20230725,190700,769777437,1550,1550,1550,1550,0
|
|
20230725,190600,769777437,1550,1550,1550,1550,0
|
|
20230725,190500,769777437,1550,1550,1550,1550,0
|
|
20230725,190400,769777437,1550,1550,1550,1550,0
|
|
20230725,190300,769777437,1550,1550,1550,1550,0
|
|
20230725,190200,769777437,1550,1550,1550,1550,0
|
|
20230725,190100,769777437,1550,1550,1550,1550,0
|
|
20230725,190000,769777437,1550,1550,1550,1550,0
|
|
20230725,185900,769777437,1550,1550,1550,1550,0
|
|
20230725,185800,769777437,1550,1550,1550,1550,0
|
|
20230725,185700,769777437,1550,1550,1550,1550,0
|
|
20230725,185600,769777437,1550,1550,1550,1550,0
|
|
20230725,185500,769777437,1550,1550,1550,1550,0
|
|
20230725,185400,769777437,1550,1550,1550,1550,0
|
|
20230725,185300,769777437,1550,1550,1550,1550,0
|
|
20230725,185200,769777437,1550,1550,1550,1550,0
|
|
20230725,185100,769777437,1550,1550,1550,1550,0
|
|
20230725,185000,769777437,1550,1550,1550,1550,0
|
|
20230725,184900,769777437,1550,1550,1550,1550,0
|
|
20230725,184800,769777437,1550,1550,1550,1550,0
|
|
20230725,184700,769777437,1550,1550,1550,1550,0
|
|
20230725,184600,769777437,1550,1550,1550,1550,2605
|
|
20230725,184500,769777437,1550,1550,1550,1550,0
|
|
20230725,184400,769777437,1550,1550,1550,1550,0
|
|
20230725,184300,769777437,1550,1550,1550,1550,0
|
|
20230725,184200,769777437,1550,1550,1550,1550,0
|
|
20230725,184100,769777437,1550,1550,1550,1550,0
|
|
20230725,184000,769777437,1550,1550,1550,1550,0
|
|
20230725,183900,769777437,1550,1550,1550,1550,0
|
|
20230725,183800,769777437,1550,1550,1550,1550,0
|
|
20230725,183700,769777437,1550,1550,1550,1550,0
|
|
20230725,183600,769777437,1550,1550,1550,1550,0
|
|
20230725,183500,769777437,1550,1550,1550,1550,0
|
|
20230725,183400,769777437,1550,1550,1550,1550,0
|
|
20230725,183300,769777437,1550,1550,1550,1550,0
|
|
20230725,183200,769777437,1550,1550,1550,1550,0
|
|
20230725,183100,769777437,1550,1550,1550,1550,0
|
|
20230725,183000,769777437,1550,1550,1550,1550,0
|
|
20230725,182900,769777437,1550,1550,1550,1550,0
|
|
20230725,182800,769777437,1550,1550,1550,1550,0
|
|
20230725,182700,769777437,1550,1550,1550,1550,0
|
|
20230725,182600,769777437,1550,1550,1550,1550,0
|
|
20230725,182500,769777437,1550,1550,1550,1550,0
|
|
20230725,182400,769777437,1550,1550,1550,1550,0
|
|
20230725,182300,769777437,1550,1550,1550,1550,0
|
|
20230725,182200,769777437,1550,1550,1550,1550,0
|
|
20230725,182100,769777437,1550,1550,1550,1550,0
|
|
20230725,182000,769777437,1550,1550,1550,1550,0
|
|
20230725,181900,769777437,1550,1550,1550,1550,0
|
|
20230725,181800,769777437,1550,1550,1550,1550,0
|
|
20230725,181700,769777437,1550,1550,1550,1550,0
|
|
20230725,181600,769777437,1550,1550,1550,1550,2605
|
|
20230725,181500,769777437,1550,1550,1550,1550,0
|
|
20230725,181400,769777437,1550,1550,1550,1550,0
|
|
20230725,181300,769777437,1550,1550,1550,1550,0
|
|
20230725,181200,769777437,1550,1550,1550,1550,0
|
|
20230725,181100,769777437,1550,1550,1550,1550,0
|
|
20230725,181000,769777437,1550,1550,1550,1550,0
|
|
20230725,180900,769777437,1550,1550,1550,1550,0
|
|
20230725,180800,769777437,1550,1550,1550,1550,0
|
|
20230725,180700,769777437,1550,1550,1550,1550,0
|
|
20230725,180600,769777437,1550,1550,1550,1550,0
|
|
20230725,180500,769777437,1550,1550,1550,1550,0
|
|
20230725,180400,769777437,1550,1550,1550,1550,0
|
|
20230725,180300,769777437,1550,1550,1550,1550,0
|
|
20230725,180200,769777437,1550,1550,1550,1550,0
|
|
20230725,180100,769777437,1550,1550,1550,1550,0
|
|
20230725,180000,769777437,1550,1550,1550,1550,0
|
|
20230725,175900,769777437,1550,1550,1550,1550,0
|
|
20230725,175800,769777437,1550,1550,1550,1550,0
|
|
20230725,175700,769777437,1550,1550,1550,1550,0
|
|
20230725,175600,769777437,1550,1550,1550,1550,0
|
|
20230725,175500,769777437,1550,1550,1550,1550,0
|
|
20230725,175400,769777437,1550,1550,1550,1550,0
|
|
20230725,175300,769777437,1550,1550,1550,1550,0
|
|
20230725,175200,769777437,1550,1550,1550,1550,0
|
|
20230725,175100,769777437,1550,1550,1550,1550,0
|
|
20230725,175000,769777437,1550,1550,1550,1550,0
|
|
20230725,174900,769777437,1550,1550,1550,1550,0
|
|
20230725,174800,769777437,1550,1550,1550,1550,0
|
|
20230725,174700,769777437,1550,1550,1550,1550,0
|
|
20230725,174600,769777437,1550,1550,1550,1550,2605
|
|
20230725,174500,769777437,1550,1550,1550,1550,0
|
|
20230725,174400,769777437,1550,1550,1550,1550,0
|
|
20230725,174300,769777437,1550,1550,1550,1550,0
|
|
20230725,174200,769777437,1550,1550,1550,1550,0
|
|
20230725,174100,769777437,1550,1550,1550,1550,0
|
|
20230725,174000,769777437,1550,1550,1550,1550,0
|
|
20230725,173900,769777437,1550,1550,1550,1550,0
|
|
20230725,173800,769777437,1550,1550,1550,1550,0
|
|
20230725,173700,769777437,1550,1550,1550,1550,0
|
|
20230725,173600,769777437,1550,1550,1550,1550,0
|
|
20230725,173500,769777437,1550,1550,1550,1550,0
|
|
20230725,173400,769777437,1550,1550,1550,1550,0
|
|
20230725,173300,769777437,1550,1550,1550,1550,0
|
|
20230725,173200,769777437,1550,1550,1550,1550,0
|
|
20230725,173100,769777437,1550,1550,1550,1550,0
|
|
20230725,173000,769777437,1550,1550,1550,1550,0
|
|
20230725,172900,769777437,1550,1550,1550,1550,0
|
|
20230725,172800,769777437,1550,1550,1550,1550,0
|
|
20230725,172700,769777437,1550,1550,1550,1550,0
|
|
20230725,172600,769777437,1550,1550,1550,1550,0
|
|
20230725,172500,769777437,1550,1550,1550,1550,0
|
|
20230725,172400,769777437,1550,1550,1550,1550,0
|
|
20230725,172300,769777437,1550,1550,1550,1550,0
|
|
20230725,172200,769777437,1550,1550,1550,1550,0
|
|
20230725,172100,769777437,1550,1550,1550,1550,0
|
|
20230725,172000,769777437,1550,1550,1550,1550,0
|
|
20230725,171900,769777437,1550,1550,1550,1550,0
|
|
20230725,171800,769777437,1550,1550,1550,1550,0
|
|
20230725,171700,769777437,1550,1550,1550,1550,0
|
|
20230725,171600,769777437,1550,1550,1550,1550,2605
|
|
20230725,171500,769777437,1550,1550,1550,1550,0
|
|
20230725,171400,769777437,1550,1550,1550,1550,0
|
|
20230725,171300,769777437,1550,1550,1550,1550,0
|
|
20230725,171200,769777437,1550,1550,1550,1550,0
|
|
20230725,171100,769777437,1550,1550,1550,1550,0
|
|
20230725,171000,769777437,1550,1550,1550,1550,0
|
|
20230725,170900,769777437,1550,1550,1550,1550,0
|
|
20230725,170800,769777437,1550,1550,1550,1550,0
|
|
20230725,170700,769777437,1550,1550,1550,1550,0
|
|
20230725,170600,769777437,1550,1550,1550,1550,0
|
|
20230725,170500,769777437,1550,1550,1550,1550,0
|
|
20230725,170400,769777437,1550,1550,1550,1550,0
|
|
20230725,170300,769777437,1550,1550,1550,1550,0
|
|
20230725,170200,769777437,1550,1550,1550,1550,0
|
|
20230725,170100,769777437,1550,1550,1550,1550,0
|
|
20230725,170000,769777437,1550,1550,1550,1550,0
|
|
20230725,165900,769777437,1550,1550,1550,1550,0
|
|
20230725,165800,769777437,1550,1550,1550,1550,0
|
|
20230725,165700,769777437,1550,1550,1550,1550,0
|
|
20230725,165600,769777437,1550,1550,1550,1550,0
|
|
20230725,165500,769777437,1550,1550,1550,1550,0
|
|
20230725,165400,769777437,1550,1550,1550,1550,0
|
|
20230725,165300,769777437,1550,1550,1550,1550,0
|
|
20230725,165200,769777437,1550,1550,1550,1550,0
|
|
20230725,165100,769777437,1550,1550,1550,1550,0
|
|
20230725,165000,769777437,1550,1550,1550,1550,0
|
|
20230725,164900,769777437,1550,1550,1550,1550,0
|
|
20230725,164800,769777437,1550,1550,1550,1550,0
|
|
20230725,164700,769777437,1550,1550,1550,1550,0
|
|
20230725,164600,769777437,1550,1550,1550,1550,2605
|
|
20230725,164500,769777437,1550,1550,1550,1550,0
|
|
20230725,164400,769777437,1550,1550,1550,1550,0
|
|
20230725,164300,769777437,1550,1550,1550,1550,0
|
|
20230725,164200,769777437,1550,1550,1550,1550,0
|
|
20230725,164100,769777437,1550,1550,1550,1550,0
|
|
20230725,164000,769777437,1550,1550,1550,1550,0
|
|
20230725,163900,769777437,1550,1550,1550,1550,0
|
|
20230725,163800,769777437,1550,1550,1550,1550,0
|
|
20230725,163700,769777437,1550,1550,1550,1550,0
|
|
20230725,163600,769777437,1550,1550,1550,1550,0
|
|
20230725,163500,769777437,1550,1550,1550,1550,0
|
|
20230725,163400,769777437,1550,1550,1550,1550,0
|
|
20230725,163300,769777437,1550,1550,1550,1550,0
|
|
20230725,163200,769777437,1550,1550,1550,1550,0
|
|
20230725,163100,769777437,1550,1550,1550,1550,0
|
|
20230725,163000,769777437,1550,1550,1550,1550,0
|
|
20230725,162900,769777437,1550,1550,1550,1550,0
|
|
20230725,162800,769777437,1550,1550,1550,1550,0
|
|
20230725,162700,769777437,1550,1550,1550,1550,0
|
|
20230725,162600,769777437,1550,1550,1550,1550,0
|
|
20230725,162500,769777437,1550,1550,1550,1550,0
|
|
20230725,162400,769777437,1550,1550,1550,1550,0
|
|
20230725,162300,769777437,1550,1550,1550,1550,0
|
|
20230725,162200,769777437,1550,1550,1550,1550,0
|
|
20230725,162100,769777437,1550,1550,1550,1550,0
|
|
20230725,162000,769777437,1550,1550,1550,1550,0
|
|
20230725,161900,769777437,1550,1550,1550,1550,0
|
|
20230725,161800,769777437,1550,1550,1550,1550,0
|
|
20230725,161700,769777437,1550,1550,1550,1550,0
|
|
20230725,161600,769777437,1550,1550,1550,1550,2605
|
|
20230725,161500,769777437,1550,1550,1550,1550,0
|
|
20230725,161400,769777437,1550,1550,1550,1550,0
|
|
20230725,161300,769777437,1550,1550,1550,1550,0
|
|
20230725,161200,769777437,1550,1550,1550,1550,0
|
|
20230725,161100,769777437,1550,1550,1550,1550,0
|
|
20230725,161000,769777437,1550,1550,1550,1550,0
|
|
20230725,160900,769777437,1550,1550,1550,1550,0
|
|
20230725,160800,769777437,1550,1550,1550,1550,0
|
|
20230725,160700,769777437,1550,1550,1550,1550,0
|
|
20230725,160600,769777437,1550,1550,1550,1550,0
|
|
20230725,160500,769777437,1550,1550,1550,1550,0
|
|
20230725,160400,769777437,1550,1550,1550,1550,0
|
|
20230725,160300,769777437,1550,1550,1550,1550,0
|
|
20230725,160200,769777437,1550,1550,1550,1550,0
|
|
20230725,160100,769777437,1550,1550,1550,1550,0
|
|
20230725,160000,769777437,1550,1550,1550,1550,0
|
|
20230725,155900,769777437,1550,1550,1550,1550,0
|
|
20230725,155800,769777437,1550,1550,1550,1550,0
|
|
20230725,155700,769777437,1550,1550,1550,1550,0
|
|
20230725,155600,769777437,1550,1550,1550,1550,0
|
|
20230725,155500,769777437,1550,1550,1550,1550,0
|
|
20230725,155400,769777437,1550,1550,1550,1550,0
|
|
20230725,155300,769777437,1550,1550,1550,1550,0
|
|
20230725,155200,769777437,1550,1550,1550,1550,0
|
|
20230725,155100,769777437,1550,1550,1550,1550,0
|
|
20230725,155000,769777437,1550,1550,1550,1550,0
|
|
20230725,154900,769777437,1550,1550,1550,1550,0
|
|
20230725,154800,769777437,1550,1550,1550,1550,0
|
|
20230725,154700,769777437,1550,1550,1550,1550,0
|
|
20230725,154600,769777437,1550,1550,1550,1550,2605
|
|
20230725,154500,769777437,1550,1550,1550,1550,0
|
|
20230725,154400,769777437,1550,1550,1550,1550,0
|
|
20230725,154300,769777437,1550,1550,1550,1550,0
|
|
20230725,154200,769777437,1550,1550,1550,1550,0
|
|
20230725,154100,769777437,1550,1550,1550,1550,0
|
|
20230725,154000,769777437,1550,1550,1550,1550,0
|
|
20230725,153900,769777437,1550,1550,1550,1550,0
|
|
20230725,153800,769777437,1550,1550,1550,1550,0
|
|
20230725,153700,769777437,1550,1550,1550,1550,0
|
|
20230725,153600,769777437,1550,1550,1550,1550,0
|
|
20230725,153500,769777437,1550,1550,1550,1550,0
|
|
20230725,153400,769777437,1550,1550,1550,1550,0
|
|
20230725,153300,769777437,1550,1550,1550,1550,0
|
|
20230725,153200,769777437,1550,1550,1550,1550,0
|
|
20230725,153100,769777437,1550,1550,1550,1550,0
|
|
20230725,153000,769777437,1550,1550,1550,1550,2605
|
|
20230725,152900,765739687,1550,1550,1550,1550,0
|
|
20230725,152800,765739687,1550,1550,1550,1550,0
|
|
20230725,152700,765739687,1550,1550,1550,1550,0
|
|
20230725,152600,765739687,1550,1550,1550,1550,0
|
|
20230725,152500,765739687,1550,1550,1550,1550,0
|
|
20230725,152400,765739687,1550,1550,1550,1550,0
|
|
20230725,152300,765739687,1550,1550,1550,1550,0
|
|
20230725,152200,765739687,1550,1550,1550,1550,0
|
|
20230725,152100,765739687,1550,1550,1550,1550,0
|
|
20230725,152000,765739687,1550,1550,1550,1550,0
|
|
20230725,151900,765739687,1550,1551,1551,1550,2199
|
|
20230725,151800,762331229,1560,1549,1560,1549,516
|
|
20230725,151700,761526374,1548,1561,1562,1548,574
|
|
20230725,151600,760637064,1563,1559,1564,1559,2000
|
|
20230725,151500,757513221,1548,1550,1550,1548,372
|
|
20230725,151400,756936941,1550,1550,1550,1549,655
|
|
20230725,151300,755922145,1549,1549,1549,1549,0
|
|
20230725,151200,755922145,1549,1550,1550,1549,4000
|
|
20230725,151100,749723857,1550,1550,1550,1550,1
|
|
20230725,151000,749722307,1559,1550,1559,1550,2053
|
|
20230725,150900,746531157,1551,1557,1557,1550,1238
|
|
20230725,150800,744611351,1557,1557,1557,1557,300
|
|
20230725,150700,744144251,1557,1558,1558,1557,13
|
|
20230725,150600,744124000,1558,1550,1558,1549,2401
|
|
20230725,150500,740402842,1550,1550,1558,1550,530
|
|
20230725,150400,739581334,1550,1550,1550,1550,4500
|
|
20230725,150300,732606334,1550,1550,1550,1550,2510
|
|
20230725,150200,728715834,1550,1554,1559,1550,23636
|
|
20230725,150100,692049321,1555,1557,1557,1555,9236
|
|
20230725,150000,677681939,1560,1560,1560,1560,228
|
|
20230725,145900,677326259,1564,1565,1565,1564,10
|
|
20230725,145800,677310610,1565,1565,1565,1564,1003
|
|
20230725,145700,675740925,1560,1560,1560,1560,1041
|
|
20230725,145600,674116965,1565,1565,1565,1565,7
|
|
20230725,145500,674106010,1560,1564,1565,1560,2011
|
|
20230725,145400,670968570,1565,1563,1565,1563,65
|
|
20230725,145300,670866971,1563,1562,1563,1562,646
|
|
20230725,145200,669857917,1560,1560,1560,1560,1500
|
|
20230725,145100,667517917,1560,1560,1560,1560,0
|
|
20230725,145000,667517917,1560,1557,1560,1557,575
|
|
20230725,144900,666621235,1560,1560,1560,1560,4
|
|
20230725,144800,666614995,1560,1558,1560,1558,24
|
|
20230725,144700,666577585,1557,1557,1557,1557,6
|
|
20230725,144600,666568243,1556,1557,1557,1556,9
|
|
20230725,144500,666554238,1557,1557,1557,1557,0
|
|
20230725,144400,666554238,1557,1558,1558,1557,1500
|
|
20230725,144300,664218680,1558,1558,1558,1558,500
|
|
20230725,144200,663439680,1560,1559,1560,1558,4840
|
|
20230725,144100,655897061,1560,1560,1560,1560,7
|
|
20230725,144000,655886141,1560,1559,1560,1559,353
|
|
20230725,143900,655335581,1560,1560,1560,1560,0
|
|
20230725,143800,655335581,1560,1560,1560,1560,1
|
|
20230725,143700,655334021,1560,1560,1560,1560,0
|
|
20230725,143600,655334021,1560,1560,1561,1560,619
|
|
20230725,143500,654368095,1560,1560,1560,1560,2078
|
|
20230725,143400,651126415,1560,1561,1561,1560,488
|
|
20230725,143300,650364648,1560,1561,1561,1560,4360
|
|
20230725,143200,643561537,1562,1561,1562,1561,110
|
|
20230725,143100,643389817,1561,1561,1561,1561,38
|
|
20230725,143000,643330499,1561,1561,1561,1561,896
|
|
20230725,142900,641931843,1561,1561,1561,1561,0
|
|
20230725,142800,641931843,1561,1561,1561,1561,0
|
|
20230725,142700,641931843,1561,1561,1561,1561,0
|
|
20230725,142600,641931843,1561,1561,1561,1561,400
|
|
20230725,142500,641307443,1563,1561,1563,1561,978
|
|
20230725,142400,639780783,1565,1565,1565,1565,0
|
|
20230725,142300,639780783,1565,1565,1565,1565,378
|
|
20230725,142200,639189213,1566,1566,1566,1566,0
|
|
20230725,142100,639189213,1566,1565,1566,1565,11
|
|
20230725,142000,639171997,1565,1564,1566,1564,3755
|
|
20230725,141900,633292220,1565,1565,1565,1565,343
|
|
20230725,141800,632755425,1566,1565,1566,1565,110
|
|
20230725,141700,632583175,1565,1563,1565,1563,909
|
|
20230725,141600,631162238,1560,1562,1563,1560,10031
|
|
20230725,141500,615499451,1561,1561,1561,1561,200
|
|
20230725,141400,615187251,1561,1561,1561,1561,196
|
|
20230725,141300,614881295,1561,1562,1562,1561,3212
|
|
20230725,141200,609867360,1562,1562,1562,1562,500
|
|
20230725,141100,609086360,1562,1562,1562,1561,2894
|
|
20230725,141000,604567980,1565,1565,1565,1565,0
|
|
20230725,140900,604567980,1565,1565,1565,1565,0
|
|
20230725,140800,604567980,1565,1562,1565,1562,135
|
|
20230725,140700,604357107,1565,1565,1565,1565,1
|
|
20230725,140600,604355542,1564,1561,1564,1561,4622
|
|
20230725,140500,597136700,1565,1565,1565,1565,2
|
|
20230725,140400,597133570,1561,1562,1562,1561,533
|
|
20230725,140300,596301027,1562,1562,1562,1562,36
|
|
20230725,140200,596244795,1566,1566,1566,1566,0
|
|
20230725,140100,596244795,1566,1560,1566,1560,2002
|
|
20230725,140000,593121663,1567,1560,1567,1560,310
|
|
20230725,135900,592637993,1560,1566,1566,1560,26650
|
|
20230725,135800,551021850,1568,1568,1568,1568,0
|
|
20230725,135700,551021850,1568,1568,1568,1568,0
|
|
20230725,135600,551021850,1568,1568,1568,1568,0
|
|
20230725,135500,551021850,1568,1566,1568,1565,5002
|
|
20230725,135400,543190303,1569,1567,1569,1567,104
|
|
20230725,135300,543027333,1569,1569,1569,1568,6
|
|
20230725,135200,543017922,1567,1567,1567,1567,20
|
|
20230725,135100,542986582,1569,1569,1569,1569,2
|
|
20230725,135000,542983444,1570,1570,1570,1570,0
|
|
20230725,134900,542983444,1570,1570,1570,1570,0
|
|
20230725,134800,542983444,1570,1570,1570,1570,10
|
|
20230725,134700,542967744,1571,1571,1571,1571,0
|
|
20230725,134600,542967744,1571,1571,1571,1571,1
|
|
20230725,134500,542966173,1566,1566,1566,1566,0
|
|
20230725,134400,542966173,1566,1571,1572,1566,1011
|
|
20230725,134300,541381675,1572,1572,1572,1572,2
|
|
20230725,134200,541378531,1572,1572,1572,1572,0
|
|
20230725,134100,541378531,1572,1572,1572,1572,0
|
|
20230725,134000,541378531,1572,1571,1572,1571,403
|
|
20230725,133900,540745024,1572,1571,1572,1570,5313
|
|
20230725,133800,532402751,1572,1572,1572,1572,10
|
|
20230725,133700,532387031,1571,1571,1571,1571,1000
|
|
20230725,133600,530816031,1571,1571,1571,1571,10
|
|
20230725,133500,530800321,1571,1571,1571,1571,3620
|
|
20230725,133400,525113301,1571,1571,1571,1571,41
|
|
20230725,133300,525048890,1570,1570,1570,1570,0
|
|
20230725,133200,525048890,1570,1569,1570,1569,455
|
|
20230725,133100,524334550,1570,1570,1570,1570,0
|
|
20230725,133000,524334550,1570,1570,1570,1570,0
|
|
20230725,132900,524334550,1570,1570,1570,1570,0
|
|
20230725,132800,524334550,1570,1570,1570,1569,15
|
|
20230725,132700,524311009,1570,1572,1572,1570,357
|
|
20230725,132600,523750515,1571,1572,1572,1571,2504
|
|
20230725,132500,519816714,1573,1573,1573,1573,0
|
|
20230725,132400,519816714,1573,1573,1573,1573,0
|
|
20230725,132300,519816714,1573,1573,1573,1573,0
|
|
20230725,132200,519816714,1573,1573,1573,1573,18
|
|
20230725,132100,519788400,1573,1570,1573,1569,1203
|
|
20230725,132000,517899365,1570,1570,1570,1570,115
|
|
20230725,131900,517718815,1570,1570,1570,1570,470
|
|
20230725,131800,516980915,1570,1568,1570,1568,208
|
|
20230725,131700,516654371,1568,1568,1568,1568,1
|
|
20230725,131600,516652803,1566,1566,1566,1566,0
|
|
20230725,131500,516652803,1566,1569,1569,1566,111
|
|
20230725,131400,516478656,1569,1569,1569,1569,1
|
|
20230725,131300,516477087,1566,1570,1570,1566,459
|
|
20230725,131200,515756975,1569,1569,1569,1569,585
|
|
20230725,131100,514839110,1569,1569,1569,1569,7
|
|
20230725,131000,514828127,1567,1567,1567,1567,0
|
|
20230725,130900,514828127,1567,1567,1567,1567,257
|
|
20230725,130800,514425408,1566,1566,1566,1566,0
|
|
20230725,130700,514425408,1566,1566,1566,1566,0
|
|
20230725,130600,514425408,1566,1566,1566,1566,9
|
|
20230725,130500,514411314,1566,1566,1566,1566,0
|
|
20230725,130400,514411314,1566,1566,1566,1566,0
|
|
20230725,130300,514411314,1566,1566,1566,1566,0
|
|
20230725,130200,514411314,1566,1566,1566,1566,19
|
|
20230725,130100,514381560,1566,1566,1566,1566,1
|
|
20230725,130000,514379994,1565,1565,1565,1565,0
|
|
20230725,125900,514379994,1565,1565,1565,1565,0
|
|
20230725,125800,514379994,1565,1565,1566,1565,1688
|
|
20230725,125700,511737374,1566,1566,1566,1566,0
|
|
20230725,125600,511737374,1566,1566,1566,1566,3
|
|
20230725,125500,511732676,1567,1567,1567,1567,0
|
|
20230725,125400,511732676,1567,1567,1567,1567,40
|
|
20230725,125300,511669996,1567,1567,1567,1567,5
|
|
20230725,125200,511662161,1568,1568,1568,1568,0
|
|
20230725,125100,511662161,1568,1568,1568,1568,10
|
|
20230725,125000,511646481,1569,1569,1569,1569,0
|
|
20230725,124900,511646481,1569,1569,1569,1569,500
|
|
20230725,124800,510861981,1569,1569,1569,1569,0
|
|
20230725,124700,510861981,1569,1568,1569,1568,11
|
|
20230725,124600,510844732,1570,1570,1570,1570,0
|
|
20230725,124500,510844732,1570,1565,1570,1564,739
|
|
20230725,124400,509688348,1569,1569,1569,1569,1
|
|
20230725,124300,509686779,1570,1570,1570,1570,0
|
|
20230725,124200,509686779,1570,1570,1570,1570,5
|
|
20230725,124100,509678929,1571,1571,1571,1571,0
|
|
20230725,124000,509678929,1571,1570,1571,1570,11
|
|
20230725,123900,509661658,1571,1571,1571,1571,0
|
|
20230725,123800,509661658,1571,1571,1571,1571,159
|
|
20230725,123700,509411869,1571,1567,1571,1567,1221
|
|
20230725,123600,507498478,1567,1567,1567,1565,852
|
|
20230725,123500,506164251,1566,1561,1566,1561,280
|
|
20230725,123400,505725936,1567,1567,1567,1567,1002
|
|
20230725,123300,504155802,1561,1566,1567,1561,2097
|
|
20230725,123200,500882122,1567,1566,1567,1566,22
|
|
20230725,123100,500847668,1567,1561,1567,1561,29
|
|
20230725,123000,500802275,1567,1567,1567,1567,0
|
|
20230725,122900,500802275,1567,1567,1567,1567,0
|
|
20230725,122800,500802275,1567,1567,1567,1567,3
|
|
20230725,122700,500797574,1568,1568,1568,1568,1
|
|
20230725,122600,500796006,1560,1560,1560,1560,0
|
|
20230725,122500,500796006,1560,1560,1560,1560,0
|
|
20230725,122400,500796006,1560,1560,1560,1560,2454
|
|
20230725,122300,496967766,1560,1560,1560,1560,0
|
|
20230725,122200,496967766,1560,1560,1560,1560,13000
|
|
20230725,122100,476687766,1560,1560,1560,1560,1000
|
|
20230725,122000,475127766,1560,1561,1561,1560,818
|
|
20230725,121900,473851680,1561,1561,1561,1561,1695
|
|
20230725,121800,471205785,1561,1561,1561,1561,2080
|
|
20230725,121700,467958905,1561,1565,1565,1561,29
|
|
20230725,121600,467913616,1565,1566,1566,1565,2500
|
|
20230725,121500,464001068,1566,1566,1566,1566,400
|
|
20230725,121400,463374668,1566,1566,1566,1566,4000
|
|
20230725,121300,457110668,1573,1566,1573,1566,202
|
|
20230725,121200,456794315,1573,1573,1573,1573,2
|
|
20230725,121100,456791169,1573,1573,1573,1573,0
|
|
20230725,121000,456791169,1573,1572,1573,1572,11
|
|
20230725,120900,456773875,1573,1573,1573,1573,0
|
|
20230725,120800,456773875,1573,1573,1573,1573,2100
|
|
20230725,120700,453470575,1573,1570,1573,1570,20
|
|
20230725,120600,453439163,1571,1571,1571,1571,0
|
|
20230725,120500,453439163,1571,1571,1571,1571,1
|
|
20230725,120400,453437592,1573,1573,1573,1573,0
|
|
20230725,120300,453437592,1573,1573,1573,1573,0
|
|
20230725,120200,453437592,1573,1573,1573,1573,0
|
|
20230725,120100,453437592,1573,1573,1573,1573,326
|
|
20230725,120000,452924794,1573,1566,1573,1566,511
|
|
20230725,115900,452124536,1573,1573,1573,1573,0
|
|
20230725,115800,452124536,1573,1573,1573,1573,0
|
|
20230725,115700,452124536,1573,1573,1573,1573,2
|
|
20230725,115600,452121390,1573,1573,1573,1573,2
|
|
20230725,115500,452118244,1572,1572,1572,1572,10
|
|
20230725,115400,452102524,1573,1573,1573,1573,0
|
|
20230725,115300,452102524,1573,1573,1573,1566,392
|
|
20230725,115200,451486013,1573,1572,1573,1572,11
|
|
20230725,115100,451468720,1566,1566,1566,1566,0
|
|
20230725,115000,451468720,1566,1570,1570,1566,1879
|
|
20230725,114900,448520298,1573,1573,1573,1573,2
|
|
20230725,114800,448517152,1574,1574,1574,1574,0
|
|
20230725,114700,448517152,1574,1574,1574,1574,1
|
|
20230725,114600,448515578,1574,1574,1574,1574,0
|
|
20230725,114500,448515578,1574,1574,1574,1574,31
|
|
20230725,114400,448466784,1574,1573,1574,1573,11
|
|
20230725,114300,448449480,1574,1574,1574,1574,0
|
|
20230725,114200,448449480,1574,1572,1574,1572,451
|
|
20230725,114100,447739816,1570,1572,1572,1570,1005
|
|
20230725,114000,446161956,1573,1573,1573,1573,0
|
|
20230725,113900,446161956,1573,1573,1573,1573,0
|
|
20230725,113800,446161956,1573,1573,1573,1573,2
|
|
20230725,113700,446158810,1574,1567,1574,1567,117
|
|
20230725,113600,445975401,1566,1566,1566,1566,1101
|
|
20230725,113500,444251235,1567,1565,1567,1565,2650
|
|
20230725,113400,440103971,1565,1565,1565,1565,3
|
|
20230725,113300,440099276,1565,1564,1565,1564,11
|
|
20230725,113200,440082071,1561,1565,1565,1561,9658
|
|
20230725,113100,425004977,1565,1561,1565,1561,5612
|
|
20230725,113000,416242235,1564,1564,1564,1564,0
|
|
20230725,112900,416242235,1564,1564,1564,1564,1
|
|
20230725,112800,416240671,1565,1561,1565,1561,1099
|
|
20230725,112700,414525128,1561,1565,1565,1561,227
|
|
20230725,112600,414170773,1566,1566,1566,1566,667
|
|
20230725,112500,413126251,1566,1563,1566,1562,2881
|
|
20230725,112400,408621959,1563,1562,1563,1562,1551
|
|
20230725,112300,406198599,1562,1562,1562,1562,10
|
|
20230725,112200,406182979,1562,1563,1563,1562,2141
|
|
20230725,112100,402838547,1564,1564,1564,1563,89
|
|
20230725,112000,402699429,1564,1564,1564,1564,3
|
|
20230725,111900,402694737,1562,1564,1564,1562,1101
|
|
20230725,111800,400974973,1564,1562,1564,1562,16
|
|
20230725,111700,400949957,1565,1565,1565,1565,0
|
|
20230725,111600,400949957,1565,1565,1565,1561,111
|
|
20230725,111500,400776458,1565,1564,1565,1564,644
|
|
20230725,111400,399769235,1564,1564,1564,1564,9
|
|
20230725,111300,399755159,1564,1564,1564,1564,0
|
|
20230725,111200,399755159,1564,1564,1564,1564,0
|
|
20230725,111100,399755159,1564,1564,1564,1564,0
|
|
20230725,111000,399755159,1564,1564,1564,1564,10
|
|
20230725,110900,399739519,1564,1564,1564,1564,4386
|
|
20230725,110800,392879815,1564,1564,1564,1564,1089
|
|
20230725,110700,391176619,1561,1561,1561,1561,2047
|
|
20230725,110600,387981252,1560,1560,1560,1560,0
|
|
20230725,110500,387981252,1560,1560,1560,1560,134
|
|
20230725,110400,387772212,1560,1564,1564,1560,24782
|
|
20230725,110300,349072268,1565,1565,1565,1565,1
|
|
20230725,110200,349070703,1564,1564,1564,1564,0
|
|
20230725,110100,349070703,1564,1564,1564,1564,500
|
|
20230725,110000,348288703,1564,1564,1564,1564,0
|
|
20230725,105900,348288703,1564,1564,1564,1564,2758
|
|
20230725,105800,343975191,1565,1565,1565,1565,1
|
|
20230725,105700,343973626,1567,1567,1567,1567,0
|
|
20230725,105600,343973626,1567,1567,1567,1567,0
|
|
20230725,105500,343973626,1567,1567,1567,1567,0
|
|
20230725,105400,343973626,1567,1567,1567,1567,842
|
|
20230725,105300,342654212,1568,1568,1568,1568,100
|
|
20230725,105200,342497412,1568,1568,1568,1568,0
|
|
20230725,105100,342497412,1568,1568,1568,1568,5
|
|
20230725,105000,342489572,1569,1569,1569,1569,0
|
|
20230725,104900,342489572,1569,1564,1569,1564,2488
|
|
20230725,104800,338595257,1563,1563,1563,1563,336
|
|
20230725,104700,338070089,1564,1565,1565,1563,9703
|
|
20230725,104600,322896613,1564,1565,1565,1564,1886
|
|
20230725,104500,319945025,1566,1566,1566,1566,1919
|
|
20230725,104400,316939871,1567,1566,1567,1566,12
|
|
20230725,104300,316921077,1566,1566,1566,1566,0
|
|
20230725,104200,316921077,1566,1568,1568,1566,765
|
|
20230725,104100,315721637,1567,1568,1568,1567,2068
|
|
20230725,104000,312480081,1568,1568,1568,1568,9
|
|
20230725,103900,312465969,1567,1567,1567,1567,0
|
|
20230725,103800,312465969,1567,1567,1567,1567,0
|
|
20230725,103700,312465969,1567,1567,1567,1567,228
|
|
20230725,103600,312108693,1570,1570,1570,1570,0
|
|
20230725,103500,312108693,1570,1570,1570,1570,615
|
|
20230725,103400,311143143,1570,1570,1570,1570,1
|
|
20230725,103300,311141573,1570,1575,1575,1570,2
|
|
20230725,103200,311138428,1575,1575,1575,1575,0
|
|
20230725,103100,311138428,1575,1575,1575,1575,0
|
|
20230725,103000,311138428,1575,1575,1575,1575,1
|
|
20230725,102900,311136853,1574,1573,1574,1573,3111
|
|
20230725,102800,306240248,1574,1566,1574,1566,4190
|
|
20230725,102700,299663885,1566,1566,1566,1566,1755
|
|
20230725,102600,296915555,1566,1566,1566,1566,1246
|
|
20230725,102500,294964319,1565,1566,1566,1565,996
|
|
20230725,102400,293404743,1570,1570,1570,1570,0
|
|
20230725,102300,293404743,1570,1570,1570,1570,0
|
|
20230725,102200,293404743,1570,1566,1570,1566,1500
|
|
20230725,102100,291051743,1565,1565,1565,1565,0
|
|
20230725,102000,291051743,1565,1565,1565,1565,541
|
|
20230725,101900,290205078,1572,1570,1572,1565,341
|
|
20230725,101800,289669271,1572,1572,1572,1572,0
|
|
20230725,101700,289669271,1572,1572,1572,1572,514
|
|
20230725,101600,288861263,1571,1564,1571,1564,30355
|
|
20230725,101500,241288301,1563,1566,1567,1563,4502
|
|
20230725,101400,234239916,1567,1567,1567,1567,1424
|
|
20230725,101300,232008508,1572,1572,1572,1572,0
|
|
20230725,101200,232008508,1572,1572,1572,1572,1
|
|
20230725,101100,232006936,1566,1566,1566,1566,790
|
|
20230725,101000,230769796,1566,1573,1573,1566,3668
|
|
20230725,100900,225002965,1573,1573,1573,1573,100
|
|
20230725,100800,224845665,1573,1573,1573,1573,0
|
|
20230725,100700,224845665,1573,1567,1573,1567,10887
|
|
20230725,100600,207749096,1566,1565,1566,1565,1454
|
|
20230725,100500,205472398,1565,1564,1565,1564,906
|
|
20230725,100400,204054719,1562,1562,1562,1562,621
|
|
20230725,100300,203084717,1562,1562,1562,1562,1611
|
|
20230725,100200,200568335,1562,1561,1562,1561,1900
|
|
20230725,100100,197600735,1561,1561,1561,1561,1
|
|
20230725,100000,197599174,1561,1563,1563,1561,2888
|
|
20230725,095900,193086652,1562,1562,1562,1562,0
|
|
20230725,095800,193086652,1562,1562,1562,1562,0
|
|
20230725,095700,193086652,1562,1562,1562,1562,181
|
|
20230725,095600,192803930,1562,1562,1562,1562,1
|
|
20230725,095500,192802368,1567,1567,1567,1567,302
|
|
20230725,095400,192329134,1567,1562,1567,1562,22
|
|
20230725,095300,192294760,1562,1562,1562,1562,4257
|
|
20230725,095200,185645326,1562,1562,1562,1562,7550
|
|
20230725,095100,173852226,1562,1561,1562,1561,4040
|
|
20230725,095000,167543186,1562,1562,1562,1562,0
|
|
20230725,094900,167543186,1562,1564,1564,1562,1288
|
|
20230725,094800,165530630,1564,1564,1564,1564,340
|
|
20230725,094700,164998870,1564,1564,1564,1564,152
|
|
20230725,094600,164761142,1565,1565,1565,1565,0
|
|
20230725,094500,164761142,1565,1565,1565,1565,0
|
|
20230725,094400,164761142,1565,1565,1565,1564,3149
|
|
20230725,094300,159833066,1565,1565,1565,1565,250
|
|
20230725,094200,159441816,1570,1570,1570,1570,0
|
|
20230725,094100,159441816,1570,1570,1570,1570,0
|
|
20230725,094000,159441816,1570,1570,1570,1570,0
|
|
20230725,093900,159441816,1570,1570,1570,1570,3000
|
|
20230725,093800,154731816,1570,1570,1570,1570,1
|
|
20230725,093700,154730246,1570,1569,1570,1569,21
|
|
20230725,093600,154697286,1570,1565,1570,1562,3753
|
|
20230725,093500,148821257,1565,1566,1566,1565,6950
|
|
20230725,093400,137944207,1566,1570,1570,1566,2894
|
|
20230725,093300,133412015,1566,1574,1574,1566,2060
|
|
20230725,093200,130179768,1574,1574,1574,1574,22
|
|
20230725,093100,130145140,1574,1574,1574,1574,9724
|
|
20230725,093000,114839564,1575,1574,1575,1574,3944
|
|
20230725,092900,108631657,1575,1575,1575,1575,31
|
|
20230725,092800,108582832,1571,1572,1572,1571,3862
|
|
20230725,092700,102515618,1572,1572,1576,1572,1827
|
|
20230725,092600,99639494,1572,1576,1576,1572,215
|
|
20230725,092500,99301378,1576,1575,1576,1575,89
|
|
20230725,092400,99161124,1577,1577,1577,1577,100
|
|
20230725,092300,99003424,1577,1572,1577,1566,10612
|
|
20230725,092200,82330535,1573,1577,1577,1573,1101
|
|
20230725,092100,80597462,1578,1578,1578,1578,1
|
|
20230725,092000,80595884,1579,1579,1579,1579,315
|
|
20230725,091900,80098499,1580,1580,1580,1580,3
|
|
20230725,091800,80093759,1580,1584,1585,1573,14131
|
|
20230725,091700,57731274,1593,1574,1593,1574,4869
|
|
20230725,091600,50051734,1574,1573,1574,1573,6
|
|
20230725,091500,50042295,1572,1569,1573,1569,1204
|
|
20230725,091400,48150922,1572,1572,1572,1572,27
|
|
20230725,091300,48108478,1574,1573,1574,1567,806
|
|
20230725,091200,46841862,1566,1565,1574,1565,3535
|
|
20230725,091100,41305079,1561,1561,1561,1561,864
|
|
20230725,091000,39956375,1560,1561,1561,1560,2039
|
|
20230725,090900,36773815,1560,1579,1579,1560,5438
|
|
20230725,090800,28266954,1580,1580,1580,1576,363
|
|
20230725,090700,27693418,1585,1586,1586,1585,292
|
|
20230725,090600,27230457,1600,1600,1600,1600,0
|
|
20230725,090500,27230457,1600,1600,1600,1600,0
|
|
20230725,090400,27230457,1600,1601,1601,1585,5803
|
|
20230725,090300,18027470,1590,1595,1601,1590,5357
|
|
20230725,090200,9489631,1603,1604,1604,1597,160
|
|
20230725,090100,9234086,1605,1604,1605,1604,14
|
|
20230725,090000,9211623,1596,1600,1600,1595,5764
|