692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,202900,879485915,8500,8500,8500,8500,1355
|
|
20250625,202800,879485915,8500,8500,8500,8500,0
|
|
20250625,202700,879485915,8500,8500,8500,8500,0
|
|
20250625,202600,879485915,8500,8500,8500,8500,0
|
|
20250625,202500,879485915,8500,8500,8500,8500,0
|
|
20250625,202400,879485915,8500,8500,8500,8500,0
|
|
20250625,202300,879485915,8500,8500,8500,8500,0
|
|
20250625,202200,879485915,8500,8500,8500,8500,0
|
|
20250625,202100,879485915,8500,8500,8500,8500,0
|
|
20250625,202000,879485915,8500,8500,8500,8500,0
|
|
20250625,201900,879485915,8500,8500,8500,8500,0
|
|
20250625,201800,879485915,8500,8500,8500,8500,0
|
|
20250625,201700,879485915,8500,8500,8500,8500,0
|
|
20250625,201600,879485915,8500,8500,8500,8500,0
|
|
20250625,201500,879485915,8500,8500,8500,8500,0
|
|
20250625,201400,879485915,8500,8500,8500,8500,0
|
|
20250625,201300,879485915,8500,8500,8500,8500,0
|
|
20250625,201200,879485915,8500,8500,8500,8500,0
|
|
20250625,201100,879485915,8500,8500,8500,8500,0
|
|
20250625,201000,879485915,8500,8500,8500,8500,0
|
|
20250625,200900,879485915,8500,8500,8500,8500,0
|
|
20250625,200800,879485915,8500,8500,8500,8500,0
|
|
20250625,200700,879485915,8500,8500,8500,8500,0
|
|
20250625,200600,879485915,8500,8500,8500,8500,0
|
|
20250625,200500,879485915,8500,8500,8500,8500,0
|
|
20250625,200400,879485915,8500,8500,8500,8500,0
|
|
20250625,200300,879485915,8500,8500,8500,8500,0
|
|
20250625,200200,879485915,8500,8500,8500,8500,0
|
|
20250625,200100,879485915,8500,8500,8500,8500,0
|
|
20250625,200000,879485915,8500,8500,8500,8500,0
|
|
20250625,195900,879485915,8500,8500,8500,8500,1355
|
|
20250625,195800,879485915,8500,8500,8500,8500,0
|
|
20250625,195700,879485915,8500,8500,8500,8500,0
|
|
20250625,195600,879485915,8500,8500,8500,8500,0
|
|
20250625,195500,879485915,8500,8500,8500,8500,0
|
|
20250625,195400,879485915,8500,8500,8500,8500,0
|
|
20250625,195300,879485915,8500,8500,8500,8500,0
|
|
20250625,195200,879485915,8500,8500,8500,8500,0
|
|
20250625,195100,879485915,8500,8500,8500,8500,0
|
|
20250625,195000,879485915,8500,8500,8500,8500,0
|
|
20250625,194900,879485915,8500,8500,8500,8500,0
|
|
20250625,194800,879485915,8500,8500,8500,8500,0
|
|
20250625,194700,879485915,8500,8500,8500,8500,0
|
|
20250625,194600,879485915,8500,8500,8500,8500,0
|
|
20250625,194500,879485915,8500,8500,8500,8500,0
|
|
20250625,194400,879485915,8500,8500,8500,8500,0
|
|
20250625,194300,879485915,8500,8500,8500,8500,0
|
|
20250625,194200,879485915,8500,8500,8500,8500,0
|
|
20250625,194100,879485915,8500,8500,8500,8500,0
|
|
20250625,194000,879485915,8500,8500,8500,8500,0
|
|
20250625,193900,879485915,8500,8500,8500,8500,0
|
|
20250625,193800,879485915,8500,8500,8500,8500,0
|
|
20250625,193700,879485915,8500,8500,8500,8500,0
|
|
20250625,193600,879485915,8500,8500,8500,8500,0
|
|
20250625,193500,879485915,8500,8500,8500,8500,0
|
|
20250625,193400,879485915,8500,8500,8500,8500,0
|
|
20250625,193300,879485915,8500,8500,8500,8500,0
|
|
20250625,193200,879485915,8500,8500,8500,8500,0
|
|
20250625,193100,879485915,8500,8500,8500,8500,0
|
|
20250625,193000,879485915,8500,8500,8500,8500,0
|
|
20250625,192900,879485915,8500,8500,8500,8500,1355
|
|
20250625,192800,879485915,8500,8500,8500,8500,0
|
|
20250625,192700,879485915,8500,8500,8500,8500,0
|
|
20250625,192600,879485915,8500,8500,8500,8500,0
|
|
20250625,192500,879485915,8500,8500,8500,8500,0
|
|
20250625,192400,879485915,8500,8500,8500,8500,0
|
|
20250625,192300,879485915,8500,8500,8500,8500,0
|
|
20250625,192200,879485915,8500,8500,8500,8500,0
|
|
20250625,192100,879485915,8500,8500,8500,8500,0
|
|
20250625,192000,879485915,8500,8500,8500,8500,0
|
|
20250625,191900,879485915,8500,8500,8500,8500,0
|
|
20250625,191800,879485915,8500,8500,8500,8500,0
|
|
20250625,191700,879485915,8500,8500,8500,8500,0
|
|
20250625,191600,879485915,8500,8500,8500,8500,0
|
|
20250625,191500,879485915,8500,8500,8500,8500,0
|
|
20250625,191400,879485915,8500,8500,8500,8500,0
|
|
20250625,191300,879485915,8500,8500,8500,8500,0
|
|
20250625,191200,879485915,8500,8500,8500,8500,0
|
|
20250625,191100,879485915,8500,8500,8500,8500,0
|
|
20250625,191000,879485915,8500,8500,8500,8500,0
|
|
20250625,190900,879485915,8500,8500,8500,8500,0
|
|
20250625,190800,879485915,8500,8500,8500,8500,0
|
|
20250625,190700,879485915,8500,8500,8500,8500,0
|
|
20250625,190600,879485915,8500,8500,8500,8500,0
|
|
20250625,190500,879485915,8500,8500,8500,8500,0
|
|
20250625,190400,879485915,8500,8500,8500,8500,0
|
|
20250625,190300,879485915,8500,8500,8500,8500,0
|
|
20250625,190200,879485915,8500,8500,8500,8500,0
|
|
20250625,190100,879485915,8500,8500,8500,8500,0
|
|
20250625,190000,879485915,8500,8500,8500,8500,0
|
|
20250625,185900,879485915,8500,8500,8500,8500,1355
|
|
20250625,185800,879485915,8500,8500,8500,8500,0
|
|
20250625,185700,879485915,8500,8500,8500,8500,0
|
|
20250625,185600,879485915,8500,8500,8500,8500,0
|
|
20250625,185500,879485915,8500,8500,8500,8500,0
|
|
20250625,185400,879485915,8500,8500,8500,8500,0
|
|
20250625,185300,879485915,8500,8500,8500,8500,0
|
|
20250625,185200,879485915,8500,8500,8500,8500,0
|
|
20250625,185100,879485915,8500,8500,8500,8500,0
|
|
20250625,185000,879485915,8500,8500,8500,8500,0
|
|
20250625,184900,879485915,8500,8500,8500,8500,0
|
|
20250625,184800,879485915,8500,8500,8500,8500,0
|
|
20250625,184700,879485915,8500,8500,8500,8500,0
|
|
20250625,184600,879485915,8500,8500,8500,8500,0
|
|
20250625,184500,879485915,8500,8500,8500,8500,0
|
|
20250625,184400,879485915,8500,8500,8500,8500,0
|
|
20250625,184300,879485915,8500,8500,8500,8500,0
|
|
20250625,184200,879485915,8500,8500,8500,8500,0
|
|
20250625,184100,879485915,8500,8500,8500,8500,0
|
|
20250625,184000,879485915,8500,8500,8500,8500,0
|
|
20250625,183900,879485915,8500,8500,8500,8500,0
|
|
20250625,183800,879485915,8500,8500,8500,8500,0
|
|
20250625,183700,879485915,8500,8500,8500,8500,0
|
|
20250625,183600,879485915,8500,8500,8500,8500,0
|
|
20250625,183500,879485915,8500,8500,8500,8500,0
|
|
20250625,183400,879485915,8500,8500,8500,8500,0
|
|
20250625,183300,879485915,8500,8500,8500,8500,0
|
|
20250625,183200,879485915,8500,8500,8500,8500,0
|
|
20250625,183100,879485915,8500,8500,8500,8500,0
|
|
20250625,183000,879485915,8500,8500,8500,8500,0
|
|
20250625,182900,879485915,8500,8500,8500,8500,1355
|
|
20250625,182800,879485915,8500,8500,8500,8500,0
|
|
20250625,182700,879485915,8500,8500,8500,8500,0
|
|
20250625,182600,879485915,8500,8500,8500,8500,0
|
|
20250625,182500,879485915,8500,8500,8500,8500,0
|
|
20250625,182400,879485915,8500,8500,8500,8500,0
|
|
20250625,182300,879485915,8500,8500,8500,8500,0
|
|
20250625,182200,879485915,8500,8500,8500,8500,0
|
|
20250625,182100,879485915,8500,8500,8500,8500,0
|
|
20250625,182000,879485915,8500,8500,8500,8500,0
|
|
20250625,181900,879485915,8500,8500,8500,8500,0
|
|
20250625,181800,879485915,8500,8500,8500,8500,0
|
|
20250625,181700,879485915,8500,8500,8500,8500,0
|
|
20250625,181600,879485915,8500,8500,8500,8500,0
|
|
20250625,181500,879485915,8500,8500,8500,8500,0
|
|
20250625,181400,879485915,8500,8500,8500,8500,0
|
|
20250625,181300,879485915,8500,8500,8500,8500,0
|
|
20250625,181200,879485915,8500,8500,8500,8500,0
|
|
20250625,181100,879485915,8500,8500,8500,8500,0
|
|
20250625,181000,879485915,8500,8500,8500,8500,0
|
|
20250625,180900,879485915,8500,8500,8500,8500,0
|
|
20250625,180800,879485915,8500,8500,8500,8500,0
|
|
20250625,180700,879485915,8500,8500,8500,8500,0
|
|
20250625,180600,879485915,8500,8500,8500,8500,0
|
|
20250625,180500,879485915,8500,8500,8500,8500,0
|
|
20250625,180400,879485915,8500,8500,8500,8500,0
|
|
20250625,180300,879485915,8500,8500,8500,8500,0
|
|
20250625,180200,879485915,8500,8500,8500,8500,0
|
|
20250625,180100,879485915,8500,8500,8500,8500,0
|
|
20250625,180000,879485915,8500,8500,8500,8500,0
|
|
20250625,175900,879485915,8500,8500,8500,8500,1355
|
|
20250625,175800,879485915,8500,8500,8500,8500,0
|
|
20250625,175700,879485915,8500,8500,8500,8500,0
|
|
20250625,175600,879485915,8500,8500,8500,8500,0
|
|
20250625,175500,879485915,8500,8500,8500,8500,0
|
|
20250625,175400,879485915,8500,8500,8500,8500,0
|
|
20250625,175300,879485915,8500,8500,8500,8500,0
|
|
20250625,175200,879485915,8500,8500,8500,8500,0
|
|
20250625,175100,879485915,8500,8500,8500,8500,0
|
|
20250625,175000,879485915,8500,8500,8500,8500,0
|
|
20250625,174900,879485915,8500,8500,8500,8500,0
|
|
20250625,174800,879485915,8500,8500,8500,8500,0
|
|
20250625,174700,879485915,8500,8500,8500,8500,0
|
|
20250625,174600,879485915,8500,8500,8500,8500,0
|
|
20250625,174500,879485915,8500,8500,8500,8500,0
|
|
20250625,174400,879485915,8500,8500,8500,8500,0
|
|
20250625,174300,879485915,8500,8500,8500,8500,0
|
|
20250625,174200,879485915,8500,8500,8500,8500,0
|
|
20250625,174100,879485915,8500,8500,8500,8500,0
|
|
20250625,174000,879485915,8500,8500,8500,8500,0
|
|
20250625,173900,879485915,8500,8500,8500,8500,0
|
|
20250625,173800,879485915,8500,8500,8500,8500,0
|
|
20250625,173700,879485915,8500,8500,8500,8500,0
|
|
20250625,173600,879485915,8500,8500,8500,8500,0
|
|
20250625,173500,879485915,8500,8500,8500,8500,0
|
|
20250625,173400,879485915,8500,8500,8500,8500,0
|
|
20250625,173300,879485915,8500,8500,8500,8500,0
|
|
20250625,173200,879485915,8500,8500,8500,8500,0
|
|
20250625,173100,879485915,8500,8500,8500,8500,0
|
|
20250625,173000,879485915,8500,8500,8500,8500,0
|
|
20250625,172900,879485915,8500,8500,8500,8500,1355
|
|
20250625,172800,879485915,8500,8500,8500,8500,0
|
|
20250625,172700,879485915,8500,8500,8500,8500,0
|
|
20250625,172600,879485915,8500,8500,8500,8500,0
|
|
20250625,172500,879485915,8500,8500,8500,8500,0
|
|
20250625,172400,879485915,8500,8500,8500,8500,0
|
|
20250625,172300,879485915,8500,8500,8500,8500,0
|
|
20250625,172200,879485915,8500,8500,8500,8500,0
|
|
20250625,172100,879485915,8500,8500,8500,8500,0
|
|
20250625,172000,879485915,8500,8500,8500,8500,0
|
|
20250625,171900,879485915,8500,8500,8500,8500,0
|
|
20250625,171800,879485915,8500,8500,8500,8500,0
|
|
20250625,171700,879485915,8500,8500,8500,8500,0
|
|
20250625,171600,879485915,8500,8500,8500,8500,0
|
|
20250625,171500,879485915,8500,8500,8500,8500,0
|
|
20250625,171400,879485915,8500,8500,8500,8500,0
|
|
20250625,171300,879485915,8500,8500,8500,8500,0
|
|
20250625,171200,879485915,8500,8500,8500,8500,0
|
|
20250625,171100,879485915,8500,8500,8500,8500,0
|
|
20250625,171000,879485915,8500,8500,8500,8500,0
|
|
20250625,170900,879485915,8500,8500,8500,8500,0
|
|
20250625,170800,879485915,8500,8500,8500,8500,0
|
|
20250625,170700,879485915,8500,8500,8500,8500,0
|
|
20250625,170600,879485915,8500,8500,8500,8500,0
|
|
20250625,170500,879485915,8500,8500,8500,8500,0
|
|
20250625,170400,879485915,8500,8500,8500,8500,0
|
|
20250625,170300,879485915,8500,8500,8500,8500,0
|
|
20250625,170200,879485915,8500,8500,8500,8500,0
|
|
20250625,170100,879485915,8500,8500,8500,8500,0
|
|
20250625,170000,879485915,8500,8500,8500,8500,0
|
|
20250625,165900,879485915,8500,8500,8500,8500,1355
|
|
20250625,165800,879485915,8500,8500,8500,8500,0
|
|
20250625,165700,879485915,8500,8500,8500,8500,0
|
|
20250625,165600,879485915,8500,8500,8500,8500,0
|
|
20250625,165500,879485915,8500,8500,8500,8500,0
|
|
20250625,165400,879485915,8500,8500,8500,8500,0
|
|
20250625,165300,879485915,8500,8500,8500,8500,0
|
|
20250625,165200,879485915,8500,8500,8500,8500,0
|
|
20250625,165100,879485915,8500,8500,8500,8500,0
|
|
20250625,165000,879485915,8500,8500,8500,8500,0
|
|
20250625,164900,879485915,8500,8500,8500,8500,0
|
|
20250625,164800,879485915,8500,8500,8500,8500,0
|
|
20250625,164700,879485915,8500,8500,8500,8500,0
|
|
20250625,164600,879485915,8500,8500,8500,8500,0
|
|
20250625,164500,879485915,8500,8500,8500,8500,0
|
|
20250625,164400,879485915,8500,8500,8500,8500,0
|
|
20250625,164300,879485915,8500,8500,8500,8500,0
|
|
20250625,164200,879485915,8500,8500,8500,8500,0
|
|
20250625,164100,879485915,8500,8500,8500,8500,0
|
|
20250625,164000,879485915,8500,8500,8500,8500,0
|
|
20250625,163900,879485915,8500,8500,8500,8500,0
|
|
20250625,163800,879485915,8500,8500,8500,8500,0
|
|
20250625,163700,879485915,8500,8500,8500,8500,0
|
|
20250625,163600,879485915,8500,8500,8500,8500,0
|
|
20250625,163500,879485915,8500,8500,8500,8500,0
|
|
20250625,163400,879485915,8500,8500,8500,8500,0
|
|
20250625,163300,879485915,8500,8500,8500,8500,0
|
|
20250625,163200,879485915,8500,8500,8500,8500,0
|
|
20250625,163100,879485915,8500,8500,8500,8500,0
|
|
20250625,163000,879485915,8500,8500,8500,8500,0
|
|
20250625,162900,879485915,8500,8500,8500,8500,1355
|
|
20250625,162800,879485915,8500,8500,8500,8500,0
|
|
20250625,162700,879485915,8500,8500,8500,8500,0
|
|
20250625,162600,879485915,8500,8500,8500,8500,0
|
|
20250625,162500,879485915,8500,8500,8500,8500,0
|
|
20250625,162400,879485915,8500,8500,8500,8500,0
|
|
20250625,162300,879485915,8500,8500,8500,8500,0
|
|
20250625,162200,879485915,8500,8500,8500,8500,0
|
|
20250625,162100,879485915,8500,8500,8500,8500,0
|
|
20250625,162000,879485915,8500,8500,8500,8500,0
|
|
20250625,161900,879485915,8500,8500,8500,8500,0
|
|
20250625,161800,879485915,8500,8500,8500,8500,0
|
|
20250625,161700,879485915,8500,8500,8500,8500,0
|
|
20250625,161600,879485915,8500,8500,8500,8500,0
|
|
20250625,161500,879485915,8500,8500,8500,8500,0
|
|
20250625,161400,879485915,8500,8500,8500,8500,0
|
|
20250625,161300,879485915,8500,8500,8500,8500,0
|
|
20250625,161200,879485915,8500,8500,8500,8500,0
|
|
20250625,161100,879485915,8500,8500,8500,8500,0
|
|
20250625,161000,879485915,8500,8500,8500,8500,0
|
|
20250625,160900,879485915,8500,8500,8500,8500,0
|
|
20250625,160800,879485915,8500,8500,8500,8500,0
|
|
20250625,160700,879485915,8500,8500,8500,8500,0
|
|
20250625,160600,879485915,8500,8500,8500,8500,0
|
|
20250625,160500,879485915,8500,8500,8500,8500,0
|
|
20250625,160400,879485915,8500,8500,8500,8500,0
|
|
20250625,160300,879485915,8500,8500,8500,8500,0
|
|
20250625,160200,879485915,8500,8500,8500,8500,0
|
|
20250625,160100,879485915,8500,8500,8500,8500,0
|
|
20250625,160000,879485915,8500,8500,8500,8500,0
|
|
20250625,155900,879485915,8500,8500,8500,8500,1355
|
|
20250625,155800,879485915,8500,8500,8500,8500,0
|
|
20250625,155700,879485915,8500,8500,8500,8500,0
|
|
20250625,155600,879485915,8500,8500,8500,8500,0
|
|
20250625,155500,879485915,8500,8500,8500,8500,0
|
|
20250625,155400,879485915,8500,8500,8500,8500,0
|
|
20250625,155300,879485915,8500,8500,8500,8500,0
|
|
20250625,155200,879485915,8500,8500,8500,8500,0
|
|
20250625,155100,879485915,8500,8500,8500,8500,0
|
|
20250625,155000,879485915,8500,8500,8500,8500,0
|
|
20250625,154900,879485915,8500,8500,8500,8500,0
|
|
20250625,154800,879485915,8500,8500,8500,8500,0
|
|
20250625,154700,879485915,8500,8500,8500,8500,0
|
|
20250625,154600,879485915,8500,8500,8500,8500,0
|
|
20250625,154500,879485915,8500,8500,8500,8500,0
|
|
20250625,154400,879485915,8500,8500,8500,8500,0
|
|
20250625,154300,879485915,8500,8500,8500,8500,0
|
|
20250625,154200,879485915,8500,8500,8500,8500,0
|
|
20250625,154100,879485915,8500,8500,8500,8500,0
|
|
20250625,154000,879485915,8500,8500,8500,8500,0
|
|
20250625,153900,879485915,8500,8500,8500,8500,0
|
|
20250625,153800,879485915,8500,8500,8500,8500,0
|
|
20250625,153700,879485915,8500,8500,8500,8500,0
|
|
20250625,153600,879485915,8500,8500,8500,8500,0
|
|
20250625,153500,879485915,8500,8500,8500,8500,0
|
|
20250625,153400,879485915,8500,8500,8500,8500,0
|
|
20250625,153300,879485915,8500,8500,8500,8500,0
|
|
20250625,153200,879485915,8500,8500,8500,8500,0
|
|
20250625,153100,879485915,8500,8500,8500,8500,0
|
|
20250625,153000,879485915,8500,8500,8500,8500,1355
|
|
20250625,152900,867968415,8470,8470,8470,8470,0
|
|
20250625,152800,867968415,8470,8470,8470,8470,0
|
|
20250625,152700,867968415,8470,8470,8470,8470,0
|
|
20250625,152600,867968415,8470,8470,8470,8470,0
|
|
20250625,152500,867968415,8470,8470,8470,8470,0
|
|
20250625,152400,867968415,8470,8470,8470,8470,0
|
|
20250625,152300,867968415,8470,8470,8470,8470,0
|
|
20250625,152200,867968415,8470,8470,8470,8470,0
|
|
20250625,152100,867968415,8470,8470,8470,8470,0
|
|
20250625,152000,867968415,8470,8470,8470,8470,0
|
|
20250625,151900,867968415,8470,8430,8470,8430,260
|
|
20250625,151800,865772285,8430,8420,8440,8380,586
|
|
20250625,151700,860837185,8370,8400,8430,8370,413
|
|
20250625,151600,857368425,8400,8410,8410,8400,83
|
|
20250625,151500,856670425,8420,8420,8450,8360,2406
|
|
20250625,151400,836458655,8460,8460,8470,8410,616
|
|
20250625,151300,831264805,8440,8480,8480,8440,363
|
|
20250625,151200,828195045,8480,8480,8480,8470,84
|
|
20250625,151100,827482785,8480,8480,8480,8480,7
|
|
20250625,151000,827423425,8480,8520,8520,8480,732
|
|
20250625,150900,821202935,8500,8500,8520,8480,169
|
|
20250625,150800,819766635,8460,8470,8520,8460,116
|
|
20250625,150700,818780415,8500,8530,8540,8360,3306
|
|
20250625,150600,790884965,8530,8550,8550,8500,371
|
|
20250625,150500,787721805,8550,8570,8580,8520,241
|
|
20250625,150400,785660275,8530,8480,8590,8480,11802
|
|
20250625,150300,685325675,8480,8480,8490,8480,291
|
|
20250625,150200,682856445,8460,8480,8480,8460,69
|
|
20250625,150100,682272265,8470,8470,8500,8470,6391
|
|
20250625,150000,628045815,8470,8440,8470,8440,2139
|
|
20250625,145900,609940935,8440,8440,8450,8430,1242
|
|
20250625,145800,599451165,8440,8400,8440,8400,279
|
|
20250625,145700,597102955,8400,8390,8400,8350,1860
|
|
20250625,145600,581499975,8360,8400,8400,8360,187
|
|
20250625,145500,579935655,8400,8360,8400,8360,1771
|
|
20250625,145400,565104805,8360,8340,8360,8330,1007
|
|
20250625,145300,556703655,8340,8340,8340,8340,18
|
|
20250625,145200,556553535,8340,8340,8340,8340,0
|
|
20250625,145100,556553535,8340,8340,8340,8340,25
|
|
20250625,145000,556345035,8330,8330,8330,8330,96
|
|
20250625,144900,555545355,8330,8330,8330,8330,1
|
|
20250625,144800,555537025,8330,8330,8330,8330,0
|
|
20250625,144700,555537025,8330,8330,8330,8330,0
|
|
20250625,144600,555537025,8330,8320,8330,8310,535
|
|
20250625,144500,551089645,8320,8320,8320,8320,0
|
|
20250625,144400,551089645,8320,8320,8320,8310,102
|
|
20250625,144300,550241805,8310,8310,8310,8310,0
|
|
20250625,144200,550241805,8310,8320,8320,8310,115
|
|
20250625,144100,549285015,8320,8320,8320,8320,62
|
|
20250625,144000,548769175,8320,8320,8320,8300,579
|
|
20250625,143900,543960865,8300,8300,8300,8300,0
|
|
20250625,143800,543960865,8300,8320,8320,8300,251
|
|
20250625,143700,541877545,8300,8320,8320,8300,116
|
|
20250625,143600,540914625,8320,8310,8320,8310,2
|
|
20250625,143500,540897995,8310,8300,8310,8300,268
|
|
20250625,143400,538673435,8320,8300,8320,8300,111
|
|
20250625,143300,537750935,8320,8310,8320,8310,2
|
|
20250625,143200,537734305,8290,8310,8310,8290,25
|
|
20250625,143100,537526685,8310,8320,8320,8310,123
|
|
20250625,143000,536503345,8330,8330,8340,8330,2170
|
|
20250625,142900,518426715,8330,8330,8330,8330,2
|
|
20250625,142800,518410055,8330,8330,8330,8330,2
|
|
20250625,142700,518393395,8320,8320,8320,8320,19
|
|
20250625,142600,518235315,8310,8310,8320,8300,151
|
|
20250625,142500,516981825,8320,8320,8320,8320,8
|
|
20250625,142400,516915265,8320,8320,8320,8320,0
|
|
20250625,142300,516915265,8320,8320,8320,8320,10
|
|
20250625,142200,516832065,8310,8320,8320,8310,43
|
|
20250625,142100,516474395,8330,8310,8330,8310,74
|
|
20250625,142000,515858785,8320,8320,8320,8320,4
|
|
20250625,141900,515825505,8300,8300,8300,8300,0
|
|
20250625,141800,515825505,8300,8300,8300,8300,73
|
|
20250625,141700,515219605,8300,8300,8310,8300,31
|
|
20250625,141600,514962295,8290,8300,8300,8290,15
|
|
20250625,141500,514837915,8300,8310,8310,8300,11
|
|
20250625,141400,514746605,8300,8300,8300,8300,0
|
|
20250625,141300,514746605,8300,8290,8300,8290,131
|
|
20250625,141200,513660505,8290,8300,8300,8290,11
|
|
20250625,141100,513569285,8310,8290,8310,8290,34
|
|
20250625,141000,513287355,8300,8300,8300,8300,97
|
|
20250625,140900,512482255,8320,8280,8320,8270,24
|
|
20250625,140800,512283345,8330,8330,8330,8330,0
|
|
20250625,140700,512283345,8330,8330,8330,8330,10
|
|
20250625,140600,512200045,8240,8330,8330,8240,1070
|
|
20250625,140500,503348815,8350,8350,8350,8350,20
|
|
20250625,140400,503181815,8350,8350,8350,8350,1
|
|
20250625,140300,503173465,8340,8330,8360,8320,160
|
|
20250625,140200,501838785,8340,8330,8340,8330,24
|
|
20250625,140100,501638745,8340,8330,8340,8330,125
|
|
20250625,140000,500596975,8320,8330,8340,8320,67
|
|
20250625,135900,500038535,8330,8330,8330,8330,12
|
|
20250625,135800,499938575,8320,8330,8340,8320,1032
|
|
20250625,135700,491345115,8320,8320,8320,8320,110
|
|
20250625,135600,490429915,8300,8300,8300,8300,0
|
|
20250625,135500,490429915,8300,8320,8320,8300,424
|
|
20250625,135400,486910565,8320,8320,8330,8320,139
|
|
20250625,135300,485752845,8300,8300,8300,8300,1
|
|
20250625,135200,485744545,8300,8300,8300,8300,0
|
|
20250625,135100,485744545,8300,8290,8300,8290,57
|
|
20250625,135000,485271525,8280,8270,8280,8270,80
|
|
20250625,134900,484609265,8270,8280,8280,8270,34
|
|
20250625,134800,484328065,8280,8280,8280,8280,94
|
|
20250625,134700,483549745,8280,8280,8280,8280,2
|
|
20250625,134600,483533185,8280,8280,8280,8270,116
|
|
20250625,134500,482572715,8280,8280,8280,8280,211
|
|
20250625,134400,480825635,8290,8290,8290,8290,1
|
|
20250625,134300,480817345,8290,8290,8290,8290,0
|
|
20250625,134200,480817345,8290,8290,8290,8260,7
|
|
20250625,134100,480759345,8290,8290,8290,8290,32
|
|
20250625,134000,480494065,8290,8290,8290,8290,1
|
|
20250625,133900,480485775,8300,8300,8300,8300,55
|
|
20250625,133800,480029275,8300,8300,8300,8300,200
|
|
20250625,133700,478369275,8290,8350,8350,8280,136
|
|
20250625,133600,477239575,8330,8280,8400,8280,7035
|
|
20250625,133500,418686945,8260,8260,8260,8260,2
|
|
20250625,133400,418670425,8290,8290,8290,8290,0
|
|
20250625,133300,418670425,8290,8290,8290,8290,500
|
|
20250625,133200,414525425,8290,8260,8290,8260,793
|
|
20250625,133100,407961855,8250,8250,8250,8250,0
|
|
20250625,133000,407961855,8250,8240,8250,8240,1755
|
|
20250625,132900,393489855,8240,8240,8240,8240,0
|
|
20250625,132800,393489855,8240,8220,8240,8220,467
|
|
20250625,132700,389643735,8230,8230,8230,8230,123
|
|
20250625,132600,388631445,8230,8220,8230,8220,350
|
|
20250625,132500,385751445,8230,8220,8230,8220,17
|
|
20250625,132400,385611665,8220,8220,8220,8220,0
|
|
20250625,132300,385611665,8220,8220,8220,8220,0
|
|
20250625,132200,385611665,8220,8210,8220,8210,74
|
|
20250625,132100,385003395,8220,8220,8220,8220,56
|
|
20250625,132000,384543075,8220,8220,8220,8220,9
|
|
20250625,131900,384469095,8220,8210,8220,8210,31
|
|
20250625,131800,384214485,8210,8200,8210,8200,157
|
|
20250625,131700,382927015,8210,8210,8210,8210,0
|
|
20250625,131600,382927015,8210,8210,8210,8210,0
|
|
20250625,131500,382927015,8210,8210,8210,8210,0
|
|
20250625,131400,382927015,8210,8210,8210,8210,3
|
|
20250625,131300,382902385,8200,8200,8200,8200,82
|
|
20250625,131200,382229985,8190,8190,8190,8190,0
|
|
20250625,131100,382229985,8190,8190,8190,8190,2
|
|
20250625,131000,382213605,8190,8190,8190,8190,0
|
|
20250625,130900,382213605,8190,8190,8190,8190,0
|
|
20250625,130800,382213605,8190,8190,8190,8190,0
|
|
20250625,130700,382213605,8190,8190,8190,8190,1
|
|
20250625,130600,382205415,8190,8190,8190,8190,0
|
|
20250625,130500,382205415,8190,8190,8190,8190,0
|
|
20250625,130400,382205415,8190,8190,8190,8190,0
|
|
20250625,130300,382205415,8190,8190,8190,8190,0
|
|
20250625,130200,382205415,8190,8190,8190,8190,0
|
|
20250625,130100,382205415,8190,8190,8190,8190,0
|
|
20250625,130000,382205415,8190,8190,8190,8190,0
|
|
20250625,125900,382205415,8190,8190,8190,8190,0
|
|
20250625,125800,382205415,8190,8190,8190,8190,0
|
|
20250625,125700,382205415,8190,8190,8190,8190,0
|
|
20250625,125600,382205415,8190,8190,8190,8190,2
|
|
20250625,125500,382189035,8190,8190,8190,8190,0
|
|
20250625,125400,382189035,8190,8190,8190,8190,2
|
|
20250625,125300,382172655,8190,8190,8190,8190,0
|
|
20250625,125200,382172655,8190,8190,8190,8190,0
|
|
20250625,125100,382172655,8190,8190,8190,8190,0
|
|
20250625,125000,382172655,8190,8190,8190,8190,0
|
|
20250625,124900,382172655,8190,8190,8190,8190,0
|
|
20250625,124800,382172655,8190,8190,8190,8190,0
|
|
20250625,124700,382172655,8190,8190,8190,8190,0
|
|
20250625,124600,382172655,8190,8190,8190,8190,0
|
|
20250625,124500,382172655,8190,8190,8190,8190,0
|
|
20250625,124400,382172655,8190,8190,8190,8190,0
|
|
20250625,124300,382172655,8190,8190,8190,8190,0
|
|
20250625,124200,382172655,8190,8200,8200,8190,109
|
|
20250625,124100,381279855,8200,8200,8200,8200,0
|
|
20250625,124000,381279855,8200,8200,8200,8200,0
|
|
20250625,123900,381279855,8200,8200,8200,8190,12
|
|
20250625,123800,381181475,8200,8195,8200,8195,231
|
|
20250625,123700,379287495,8200,8200,8200,8200,0
|
|
20250625,123600,379287495,8200,8200,8200,8200,0
|
|
20250625,123500,379287495,8200,8190,8200,8190,224
|
|
20250625,123400,377450905,8200,8200,8200,8200,0
|
|
20250625,123300,377450905,8200,8200,8200,8200,4
|
|
20250625,123200,377418105,8200,8200,8200,8200,1
|
|
20250625,123100,377409905,8200,8200,8200,8200,0
|
|
20250625,123000,377409905,8200,8200,8200,8200,0
|
|
20250625,122900,377409905,8200,8200,8200,8200,0
|
|
20250625,122800,377409905,8200,8200,8200,8200,65
|
|
20250625,122700,376876905,8200,8200,8200,8200,15
|
|
20250625,122600,376753905,8200,8190,8200,8190,40
|
|
20250625,122500,376425945,8190,8190,8190,8190,0
|
|
20250625,122400,376425945,8190,8190,8190,8190,6
|
|
20250625,122300,376376805,8190,8190,8190,8190,11
|
|
20250625,122200,376286715,8200,8200,8200,8200,1
|
|
20250625,122100,376278515,8190,8190,8190,8190,5
|
|
20250625,122000,376237565,8200,8200,8200,8200,0
|
|
20250625,121900,376237565,8200,8200,8200,8200,0
|
|
20250625,121800,376237565,8200,8200,8200,8200,161
|
|
20250625,121700,374917365,8200,8200,8200,8200,0
|
|
20250625,121600,374917365,8200,8200,8200,8200,3
|
|
20250625,121500,374892765,8190,8180,8190,8180,55
|
|
20250625,121400,374442435,8190,8190,8190,8190,0
|
|
20250625,121300,374442435,8190,8190,8190,8190,2
|
|
20250625,121200,374426055,8180,8180,8180,8180,60
|
|
20250625,121100,373935255,8190,8190,8190,8190,5
|
|
20250625,121000,373894305,8180,8180,8180,8180,0
|
|
20250625,120900,373894305,8180,8190,8190,8180,600
|
|
20250625,120800,368985395,8190,8190,8190,8190,22
|
|
20250625,120700,368805215,8200,8200,8200,8200,0
|
|
20250625,120600,368805215,8200,8200,8200,8200,0
|
|
20250625,120500,368805215,8200,8190,8200,8190,35
|
|
20250625,120400,368518435,8190,8190,8190,8190,200
|
|
20250625,120300,366880435,8200,8200,8200,8200,149
|
|
20250625,120200,365658635,8200,8200,8200,8200,0
|
|
20250625,120100,365658635,8200,8200,8200,8200,2
|
|
20250625,120000,365642235,8190,8190,8190,8190,0
|
|
20250625,115900,365642235,8190,8190,8190,8190,0
|
|
20250625,115800,365642235,8190,8190,8190,8190,0
|
|
20250625,115700,365642235,8190,8190,8190,8190,0
|
|
20250625,115600,365642235,8190,8190,8190,8190,0
|
|
20250625,115500,365642235,8190,8190,8190,8190,36
|
|
20250625,115400,365347395,8200,8200,8200,8200,0
|
|
20250625,115300,365347395,8200,8200,8200,8200,0
|
|
20250625,115200,365347395,8200,8200,8200,8200,0
|
|
20250625,115100,365347395,8200,8200,8200,8200,0
|
|
20250625,115000,365347395,8200,8190,8200,8190,62
|
|
20250625,114900,364839455,8190,8190,8190,8190,0
|
|
20250625,114800,364839455,8190,8190,8190,8190,4
|
|
20250625,114700,364806695,8190,8190,8190,8190,6
|
|
20250625,114600,364757555,8200,8200,8200,8200,0
|
|
20250625,114500,364757555,8200,8200,8200,8200,0
|
|
20250625,114400,364757555,8200,8200,8200,8200,0
|
|
20250625,114300,364757555,8200,8200,8200,8200,0
|
|
20250625,114200,364757555,8200,8200,8200,8200,0
|
|
20250625,114100,364757555,8200,8200,8200,8200,0
|
|
20250625,114000,364757555,8200,8200,8200,8200,0
|
|
20250625,113900,364757555,8200,8200,8200,8200,11
|
|
20250625,113800,364667355,8200,8200,8200,8200,0
|
|
20250625,113700,364667355,8200,8200,8200,8200,0
|
|
20250625,113600,364667355,8200,8200,8200,8200,2
|
|
20250625,113500,364650955,8190,8190,8190,8190,0
|
|
20250625,113400,364650955,8190,8190,8190,8190,290
|
|
20250625,113300,362275855,8200,8200,8200,8200,0
|
|
20250625,113200,362275855,8200,8200,8200,8200,0
|
|
20250625,113100,362275855,8200,8200,8200,8200,7
|
|
20250625,113000,362218455,8190,8190,8190,8190,0
|
|
20250625,112900,362218455,8190,8185,8190,8185,277
|
|
20250625,112800,359949845,8190,8190,8190,8190,0
|
|
20250625,112700,359949845,8190,8190,8190,8190,1
|
|
20250625,112600,359941655,8190,8190,8190,8190,1
|
|
20250625,112500,359933465,8190,8190,8190,8190,0
|
|
20250625,112400,359933465,8190,8190,8190,8190,0
|
|
20250625,112300,359933465,8190,8200,8200,8190,157
|
|
20250625,112200,358647625,8200,8200,8200,8200,0
|
|
20250625,112100,358647625,8200,8200,8200,8200,0
|
|
20250625,112000,358647625,8200,8200,8200,8200,0
|
|
20250625,111900,358647625,8200,8200,8200,8200,0
|
|
20250625,111800,358647625,8200,8200,8200,8200,0
|
|
20250625,111700,358647625,8200,8200,8200,8200,10
|
|
20250625,111600,358565625,8200,8200,8200,8200,0
|
|
20250625,111500,358565625,8200,8190,8200,8190,925
|
|
20250625,111400,350989515,8180,8180,8180,8180,13
|
|
20250625,111300,350883175,8190,8190,8190,8190,13
|
|
20250625,111200,350776705,8190,8190,8190,8190,0
|
|
20250625,111100,350776705,8190,8190,8190,8190,183
|
|
20250625,111000,349277935,8200,8200,8200,8200,0
|
|
20250625,110900,349277935,8200,8200,8200,8200,56
|
|
20250625,110800,348818735,8190,8190,8190,8190,0
|
|
20250625,110700,348818735,8190,8190,8190,8190,22
|
|
20250625,110600,348638555,8190,8190,8190,8190,50
|
|
20250625,110500,348229055,8190,8190,8190,8190,100
|
|
20250625,110400,347410055,8190,8190,8190,8190,0
|
|
20250625,110300,347410055,8190,8190,8190,8190,13
|
|
20250625,110200,347303585,8180,8180,8180,8180,0
|
|
20250625,110100,347303585,8180,8180,8180,8180,0
|
|
20250625,110000,347303585,8180,8180,8180,8180,110
|
|
20250625,105900,346403785,8190,8190,8190,8190,0
|
|
20250625,105800,346403785,8190,8190,8190,8190,16
|
|
20250625,105700,346272745,8190,8190,8190,8190,0
|
|
20250625,105600,346272745,8190,8190,8190,8190,0
|
|
20250625,105500,346272745,8190,8190,8190,8190,0
|
|
20250625,105400,346272745,8190,8190,8190,8190,0
|
|
20250625,105300,346272745,8190,8190,8190,8190,11
|
|
20250625,105200,346182655,8190,8190,8190,8190,1132
|
|
20250625,105100,336911575,8200,8200,8200,8200,2
|
|
20250625,105000,336895175,8200,8200,8200,8200,0
|
|
20250625,104900,336895175,8200,8200,8200,8200,0
|
|
20250625,104800,336895175,8200,8200,8200,8200,0
|
|
20250625,104700,336895175,8200,8200,8200,8200,5
|
|
20250625,104600,336854175,8210,8190,8210,8190,7
|
|
20250625,104500,336796795,8210,8210,8210,8210,0
|
|
20250625,104400,336796795,8210,8210,8210,8210,138
|
|
20250625,104300,335663815,8210,8190,8210,8190,27
|
|
20250625,104200,335442445,8190,8190,8210,8190,274
|
|
20250625,104100,333198125,8210,8210,8210,8210,0
|
|
20250625,104000,333198125,8210,8210,8210,8210,12
|
|
20250625,103900,333099605,8190,8210,8210,8190,24
|
|
20250625,103800,332902805,8190,8190,8190,8190,12
|
|
20250625,103700,332804525,8210,8210,8210,8210,0
|
|
20250625,103600,332804525,8210,8190,8210,8190,24
|
|
20250625,103500,332607725,8190,8190,8190,8190,7
|
|
20250625,103400,332550395,8190,8190,8190,8190,1316
|
|
20250625,103300,321772355,8190,8210,8210,8190,3
|
|
20250625,103200,321747755,8210,8190,8210,8190,24
|
|
20250625,103100,321550975,8200,8210,8210,8200,327
|
|
20250625,103000,318868285,8200,8200,8200,8200,0
|
|
20250625,102900,318868285,8200,8200,8210,8200,1176
|
|
20250625,102800,309224345,8200,8200,8200,8200,0
|
|
20250625,102700,309224345,8200,8200,8200,8200,387
|
|
20250625,102600,306050945,8210,8210,8210,8210,112
|
|
20250625,102500,305131425,8210,8210,8210,8210,2
|
|
20250625,102400,305115005,8210,8205,8210,8200,290
|
|
20250625,102300,302736610,8210,8210,8210,8210,1
|
|
20250625,102200,302728400,8210,8210,8210,8210,36
|
|
20250625,102100,302432840,8220,8220,8220,8220,121
|
|
20250625,102000,301438220,8220,8220,8220,8220,7
|
|
20250625,101900,301380680,8230,8220,8230,8220,46
|
|
20250625,101800,301002540,8220,8200,8220,8200,37
|
|
20250625,101700,300698640,8230,8230,8230,8230,10
|
|
20250625,101600,300616340,8230,8190,8230,8190,25
|
|
20250625,101500,300411070,8230,8230,8230,8230,0
|
|
20250625,101400,300411070,8230,8190,8230,8190,20
|
|
20250625,101300,300246870,8230,8230,8230,8230,12
|
|
20250625,101200,300148110,8190,8220,8220,8190,13
|
|
20250625,101100,300041610,8230,8230,8230,8230,0
|
|
20250625,101000,300041610,8230,8190,8230,8190,24
|
|
20250625,100900,299844570,8230,8190,8230,8190,24
|
|
20250625,100800,299647570,8190,8210,8210,8190,2726
|
|
20250625,100700,277310880,8200,8225,8230,8200,839
|
|
20250625,100600,270420625,8225,8220,8225,8220,25
|
|
20250625,100500,270215120,8240,8240,8240,8240,0
|
|
20250625,100400,270215120,8240,8220,8240,8220,24
|
|
20250625,100300,270017600,8240,8230,8240,8220,224
|
|
20250625,100200,268176070,8220,8220,8220,8220,0
|
|
20250625,100100,268176070,8220,8220,8250,8220,84
|
|
20250625,100000,267485280,8240,8240,8250,8240,826
|
|
20250625,095900,260678770,8240,8270,8270,8240,1067
|
|
20250625,095800,251865880,8270,8260,8270,8260,296
|
|
20250625,095700,249420800,8260,8270,8270,8260,147
|
|
20250625,095600,248206370,8260,8280,8280,8260,199
|
|
20250625,095500,246561240,8280,8270,8280,8270,48
|
|
20250625,095400,246163920,8270,8240,8270,8240,395
|
|
20250625,095300,242898010,8260,8260,8260,8260,242
|
|
20250625,095200,240899090,8260,8220,8260,8210,1306
|
|
20250625,095100,230143540,8230,8210,8230,8200,2005
|
|
20250625,095000,213664590,8200,8210,8220,8200,1349
|
|
20250625,094900,202595110,8210,8200,8210,8200,160
|
|
20250625,094800,201282610,8210,8190,8210,8190,1056
|
|
20250625,094700,192623150,8190,8170,8190,8170,624
|
|
20250625,094600,187521120,8170,8170,8170,8170,40
|
|
20250625,094500,187194320,8170,8170,8170,8170,171
|
|
20250625,094400,185797250,8170,8160,8170,8160,85
|
|
20250625,094300,185103640,8150,8150,8150,8150,12
|
|
20250625,094200,185005840,8150,8150,8150,8150,0
|
|
20250625,094100,185005840,8150,8150,8150,8150,0
|
|
20250625,094000,185005840,8150,8140,8170,8140,141
|
|
20250625,093900,183854710,8150,8150,8150,8150,23
|
|
20250625,093800,183667260,8150,8150,8150,8150,189
|
|
20250625,093700,182126910,8150,8160,8160,8150,50
|
|
20250625,093600,181719030,8140,8140,8140,8140,17
|
|
20250625,093500,181580650,8160,8140,8160,8140,225
|
|
20250625,093400,179748550,8140,8140,8140,8140,129
|
|
20250625,093300,178698490,8130,8130,8130,8130,11
|
|
20250625,093200,178609060,8160,8160,8160,8160,50
|
|
20250625,093100,178201060,8130,8130,8130,8130,500
|
|
20250625,093000,174136060,8170,8130,8170,8130,24
|
|
20250625,092900,173940490,8140,8140,8140,8140,121
|
|
20250625,092800,172955550,8170,8170,8170,8170,0
|
|
20250625,092700,172955550,8170,8160,8170,8130,58
|
|
20250625,092600,172482740,8130,8150,8170,8130,1785
|
|
20250625,092500,157947200,8150,8150,8150,8150,2
|
|
20250625,092400,157930900,8150,8160,8170,8150,503
|
|
20250625,092300,153825530,8140,8160,8160,8140,3175
|
|
20250625,092200,127949600,8160,8150,8160,8150,787
|
|
20250625,092100,121533170,8150,8150,8150,8140,133
|
|
20250625,092000,120450075,8150,8150,8150,8140,907
|
|
20250625,091900,113062510,8140,8140,8140,8140,116
|
|
20250625,091800,112118270,8150,8140,8150,8140,6
|
|
20250625,091700,112069390,8150,8150,8150,8110,126
|
|
20250625,091600,111043230,8120,8120,8150,8120,45
|
|
20250625,091500,110677180,8110,8120,8130,8110,1078
|
|
20250625,091400,101923460,8120,8120,8120,8120,1
|
|
20250625,091300,101915340,8100,8100,8100,8100,210
|
|
20250625,091200,100214340,8130,8080,8130,8080,538
|
|
20250625,091100,95866590,8080,8070,8080,8070,286
|
|
20250625,091000,93555720,8070,8060,8080,8060,580
|
|
20250625,090900,88880720,8050,8060,8060,8050,1158
|
|
20250625,090800,79553240,8090,8090,8090,8080,19
|
|
20250625,090700,79399690,8120,8050,8120,8040,462
|
|
20250625,090600,75680380,8010,8110,8110,8010,1550
|
|
20250625,090500,63225030,8110,8180,8180,8110,368
|
|
20250625,090400,60218370,8180,8120,8240,8120,2612
|
|
20250625,090300,38832930,8100,8100,8100,8100,267
|
|
20250625,090200,36670230,8100,8070,8110,8070,1407
|
|
20250625,090100,25278290,8070,8020,8100,8010,1712
|
|
20250625,090000,11473420,8020,7990,8020,7980,1437
|