646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,194200,4352163460,8150,8150,8150,8150,0
|
|
20230725,194100,4352163460,8150,8150,8150,8150,0
|
|
20230725,194000,4352163460,8150,8150,8150,8150,0
|
|
20230725,193900,4352163460,8150,8150,8150,8150,0
|
|
20230725,193800,4352163460,8150,8150,8150,8150,0
|
|
20230725,193700,4352163460,8150,8150,8150,8150,0
|
|
20230725,193600,4352163460,8150,8150,8150,8150,0
|
|
20230725,193500,4352163460,8150,8150,8150,8150,0
|
|
20230725,193400,4352163460,8150,8150,8150,8150,0
|
|
20230725,193300,4352163460,8150,8150,8150,8150,0
|
|
20230725,193200,4352163460,8150,8150,8150,8150,0
|
|
20230725,193100,4352163460,8150,8150,8150,8150,0
|
|
20230725,193000,4352163460,8150,8150,8150,8150,0
|
|
20230725,192900,4352163460,8150,8150,8150,8150,0
|
|
20230725,192800,4352163460,8150,8150,8150,8150,0
|
|
20230725,192700,4352163460,8150,8150,8150,8150,0
|
|
20230725,192600,4352163460,8150,8150,8150,8150,0
|
|
20230725,192500,4352163460,8150,8150,8150,8150,0
|
|
20230725,192400,4352163460,8150,8150,8150,8150,0
|
|
20230725,192300,4352163460,8150,8150,8150,8150,0
|
|
20230725,192200,4352163460,8150,8150,8150,8150,0
|
|
20230725,192100,4352163460,8150,8150,8150,8150,0
|
|
20230725,192000,4352163460,8150,8150,8150,8150,0
|
|
20230725,191900,4352163460,8150,8150,8150,8150,0
|
|
20230725,191800,4352163460,8150,8150,8150,8150,0
|
|
20230725,191700,4352163460,8150,8150,8150,8150,0
|
|
20230725,191600,4352163460,8150,8150,8150,8150,0
|
|
20230725,191500,4352163460,8150,8150,8150,8150,0
|
|
20230725,191400,4352163460,8150,8150,8150,8150,0
|
|
20230725,191300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,191200,4352163460,8150,8150,8150,8150,0
|
|
20230725,191100,4352163460,8150,8150,8150,8150,0
|
|
20230725,191000,4352163460,8150,8150,8150,8150,0
|
|
20230725,190900,4352163460,8150,8150,8150,8150,0
|
|
20230725,190800,4352163460,8150,8150,8150,8150,0
|
|
20230725,190700,4352163460,8150,8150,8150,8150,0
|
|
20230725,190600,4352163460,8150,8150,8150,8150,0
|
|
20230725,190500,4352163460,8150,8150,8150,8150,0
|
|
20230725,190400,4352163460,8150,8150,8150,8150,0
|
|
20230725,190300,4352163460,8150,8150,8150,8150,0
|
|
20230725,190200,4352163460,8150,8150,8150,8150,0
|
|
20230725,190100,4352163460,8150,8150,8150,8150,0
|
|
20230725,190000,4352163460,8150,8150,8150,8150,0
|
|
20230725,185900,4352163460,8150,8150,8150,8150,0
|
|
20230725,185800,4352163460,8150,8150,8150,8150,0
|
|
20230725,185700,4352163460,8150,8150,8150,8150,0
|
|
20230725,185600,4352163460,8150,8150,8150,8150,0
|
|
20230725,185500,4352163460,8150,8150,8150,8150,0
|
|
20230725,185400,4352163460,8150,8150,8150,8150,0
|
|
20230725,185300,4352163460,8150,8150,8150,8150,0
|
|
20230725,185200,4352163460,8150,8150,8150,8150,0
|
|
20230725,185100,4352163460,8150,8150,8150,8150,0
|
|
20230725,185000,4352163460,8150,8150,8150,8150,0
|
|
20230725,184900,4352163460,8150,8150,8150,8150,0
|
|
20230725,184800,4352163460,8150,8150,8150,8150,0
|
|
20230725,184700,4352163460,8150,8150,8150,8150,0
|
|
20230725,184600,4352163460,8150,8150,8150,8150,0
|
|
20230725,184500,4352163460,8150,8150,8150,8150,0
|
|
20230725,184400,4352163460,8150,8150,8150,8150,0
|
|
20230725,184300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,184200,4352163460,8150,8150,8150,8150,0
|
|
20230725,184100,4352163460,8150,8150,8150,8150,0
|
|
20230725,184000,4352163460,8150,8150,8150,8150,0
|
|
20230725,183900,4352163460,8150,8150,8150,8150,0
|
|
20230725,183800,4352163460,8150,8150,8150,8150,0
|
|
20230725,183700,4352163460,8150,8150,8150,8150,0
|
|
20230725,183600,4352163460,8150,8150,8150,8150,0
|
|
20230725,183500,4352163460,8150,8150,8150,8150,0
|
|
20230725,183400,4352163460,8150,8150,8150,8150,0
|
|
20230725,183300,4352163460,8150,8150,8150,8150,0
|
|
20230725,183200,4352163460,8150,8150,8150,8150,0
|
|
20230725,183100,4352163460,8150,8150,8150,8150,0
|
|
20230725,183000,4352163460,8150,8150,8150,8150,0
|
|
20230725,182900,4352163460,8150,8150,8150,8150,0
|
|
20230725,182800,4352163460,8150,8150,8150,8150,0
|
|
20230725,182700,4352163460,8150,8150,8150,8150,0
|
|
20230725,182600,4352163460,8150,8150,8150,8150,0
|
|
20230725,182500,4352163460,8150,8150,8150,8150,0
|
|
20230725,182400,4352163460,8150,8150,8150,8150,0
|
|
20230725,182300,4352163460,8150,8150,8150,8150,0
|
|
20230725,182200,4352163460,8150,8150,8150,8150,0
|
|
20230725,182100,4352163460,8150,8150,8150,8150,0
|
|
20230725,182000,4352163460,8150,8150,8150,8150,0
|
|
20230725,181900,4352163460,8150,8150,8150,8150,0
|
|
20230725,181800,4352163460,8150,8150,8150,8150,0
|
|
20230725,181700,4352163460,8150,8150,8150,8150,0
|
|
20230725,181600,4352163460,8150,8150,8150,8150,0
|
|
20230725,181500,4352163460,8150,8150,8150,8150,0
|
|
20230725,181400,4352163460,8150,8150,8150,8150,0
|
|
20230725,181300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,181200,4352163460,8150,8150,8150,8150,0
|
|
20230725,181100,4352163460,8150,8150,8150,8150,0
|
|
20230725,181000,4352163460,8150,8150,8150,8150,0
|
|
20230725,180900,4352163460,8150,8150,8150,8150,0
|
|
20230725,180800,4352163460,8150,8150,8150,8150,0
|
|
20230725,180700,4352163460,8150,8150,8150,8150,0
|
|
20230725,180600,4352163460,8150,8150,8150,8150,0
|
|
20230725,180500,4352163460,8150,8150,8150,8150,0
|
|
20230725,180400,4352163460,8150,8150,8150,8150,0
|
|
20230725,180300,4352163460,8150,8150,8150,8150,0
|
|
20230725,180200,4352163460,8150,8150,8150,8150,0
|
|
20230725,180100,4352163460,8150,8150,8150,8150,0
|
|
20230725,180000,4352163460,8150,8150,8150,8150,0
|
|
20230725,175900,4352163460,8150,8150,8150,8150,0
|
|
20230725,175800,4352163460,8150,8150,8150,8150,0
|
|
20230725,175700,4352163460,8150,8150,8150,8150,0
|
|
20230725,175600,4352163460,8150,8150,8150,8150,0
|
|
20230725,175500,4352163460,8150,8150,8150,8150,0
|
|
20230725,175400,4352163460,8150,8150,8150,8150,0
|
|
20230725,175300,4352163460,8150,8150,8150,8150,0
|
|
20230725,175200,4352163460,8150,8150,8150,8150,0
|
|
20230725,175100,4352163460,8150,8150,8150,8150,0
|
|
20230725,175000,4352163460,8150,8150,8150,8150,0
|
|
20230725,174900,4352163460,8150,8150,8150,8150,0
|
|
20230725,174800,4352163460,8150,8150,8150,8150,0
|
|
20230725,174700,4352163460,8150,8150,8150,8150,0
|
|
20230725,174600,4352163460,8150,8150,8150,8150,0
|
|
20230725,174500,4352163460,8150,8150,8150,8150,0
|
|
20230725,174400,4352163460,8150,8150,8150,8150,0
|
|
20230725,174300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,174200,4352163460,8150,8150,8150,8150,0
|
|
20230725,174100,4352163460,8150,8150,8150,8150,0
|
|
20230725,174000,4352163460,8150,8150,8150,8150,0
|
|
20230725,173900,4352163460,8150,8150,8150,8150,0
|
|
20230725,173800,4352163460,8150,8150,8150,8150,0
|
|
20230725,173700,4352163460,8150,8150,8150,8150,0
|
|
20230725,173600,4352163460,8150,8150,8150,8150,0
|
|
20230725,173500,4352163460,8150,8150,8150,8150,0
|
|
20230725,173400,4352163460,8150,8150,8150,8150,0
|
|
20230725,173300,4352163460,8150,8150,8150,8150,0
|
|
20230725,173200,4352163460,8150,8150,8150,8150,0
|
|
20230725,173100,4352163460,8150,8150,8150,8150,0
|
|
20230725,173000,4352163460,8150,8150,8150,8150,0
|
|
20230725,172900,4352163460,8150,8150,8150,8150,0
|
|
20230725,172800,4352163460,8150,8150,8150,8150,0
|
|
20230725,172700,4352163460,8150,8150,8150,8150,0
|
|
20230725,172600,4352163460,8150,8150,8150,8150,0
|
|
20230725,172500,4352163460,8150,8150,8150,8150,0
|
|
20230725,172400,4352163460,8150,8150,8150,8150,0
|
|
20230725,172300,4352163460,8150,8150,8150,8150,0
|
|
20230725,172200,4352163460,8150,8150,8150,8150,0
|
|
20230725,172100,4352163460,8150,8150,8150,8150,0
|
|
20230725,172000,4352163460,8150,8150,8150,8150,0
|
|
20230725,171900,4352163460,8150,8150,8150,8150,0
|
|
20230725,171800,4352163460,8150,8150,8150,8150,0
|
|
20230725,171700,4352163460,8150,8150,8150,8150,0
|
|
20230725,171600,4352163460,8150,8150,8150,8150,0
|
|
20230725,171500,4352163460,8150,8150,8150,8150,0
|
|
20230725,171400,4352163460,8150,8150,8150,8150,0
|
|
20230725,171300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,171200,4352163460,8150,8150,8150,8150,0
|
|
20230725,171100,4352163460,8150,8150,8150,8150,0
|
|
20230725,171000,4352163460,8150,8150,8150,8150,0
|
|
20230725,170900,4352163460,8150,8150,8150,8150,0
|
|
20230725,170800,4352163460,8150,8150,8150,8150,0
|
|
20230725,170700,4352163460,8150,8150,8150,8150,0
|
|
20230725,170600,4352163460,8150,8150,8150,8150,0
|
|
20230725,170500,4352163460,8150,8150,8150,8150,0
|
|
20230725,170400,4352163460,8150,8150,8150,8150,0
|
|
20230725,170300,4352163460,8150,8150,8150,8150,0
|
|
20230725,170200,4352163460,8150,8150,8150,8150,0
|
|
20230725,170100,4352163460,8150,8150,8150,8150,0
|
|
20230725,170000,4352163460,8150,8150,8150,8150,0
|
|
20230725,165900,4352163460,8150,8150,8150,8150,0
|
|
20230725,165800,4352163460,8150,8150,8150,8150,0
|
|
20230725,165700,4352163460,8150,8150,8150,8150,0
|
|
20230725,165600,4352163460,8150,8150,8150,8150,0
|
|
20230725,165500,4352163460,8150,8150,8150,8150,0
|
|
20230725,165400,4352163460,8150,8150,8150,8150,0
|
|
20230725,165300,4352163460,8150,8150,8150,8150,0
|
|
20230725,165200,4352163460,8150,8150,8150,8150,0
|
|
20230725,165100,4352163460,8150,8150,8150,8150,0
|
|
20230725,165000,4352163460,8150,8150,8150,8150,0
|
|
20230725,164900,4352163460,8150,8150,8150,8150,0
|
|
20230725,164800,4352163460,8150,8150,8150,8150,0
|
|
20230725,164700,4352163460,8150,8150,8150,8150,0
|
|
20230725,164600,4352163460,8150,8150,8150,8150,0
|
|
20230725,164500,4352163460,8150,8150,8150,8150,0
|
|
20230725,164400,4352163460,8150,8150,8150,8150,0
|
|
20230725,164300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,164200,4352163460,8150,8150,8150,8150,0
|
|
20230725,164100,4352163460,8150,8150,8150,8150,0
|
|
20230725,164000,4352163460,8150,8150,8150,8150,0
|
|
20230725,163900,4352163460,8150,8150,8150,8150,0
|
|
20230725,163800,4352163460,8150,8150,8150,8150,0
|
|
20230725,163700,4352163460,8150,8150,8150,8150,0
|
|
20230725,163600,4352163460,8150,8150,8150,8150,0
|
|
20230725,163500,4352163460,8150,8150,8150,8150,0
|
|
20230725,163400,4352163460,8150,8150,8150,8150,0
|
|
20230725,163300,4352163460,8150,8150,8150,8150,0
|
|
20230725,163200,4352163460,8150,8150,8150,8150,0
|
|
20230725,163100,4352163460,8150,8150,8150,8150,0
|
|
20230725,163000,4352163460,8150,8150,8150,8150,0
|
|
20230725,162900,4352163460,8150,8150,8150,8150,0
|
|
20230725,162800,4352163460,8150,8150,8150,8150,0
|
|
20230725,162700,4352163460,8150,8150,8150,8150,0
|
|
20230725,162600,4352163460,8150,8150,8150,8150,0
|
|
20230725,162500,4352163460,8150,8150,8150,8150,0
|
|
20230725,162400,4352163460,8150,8150,8150,8150,0
|
|
20230725,162300,4352163460,8150,8150,8150,8150,0
|
|
20230725,162200,4352163460,8150,8150,8150,8150,0
|
|
20230725,162100,4352163460,8150,8150,8150,8150,0
|
|
20230725,162000,4352163460,8150,8150,8150,8150,0
|
|
20230725,161900,4352163460,8150,8150,8150,8150,0
|
|
20230725,161800,4352163460,8150,8150,8150,8150,0
|
|
20230725,161700,4352163460,8150,8150,8150,8150,0
|
|
20230725,161600,4352163460,8150,8150,8150,8150,0
|
|
20230725,161500,4352163460,8150,8150,8150,8150,0
|
|
20230725,161400,4352163460,8150,8150,8150,8150,0
|
|
20230725,161300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,161200,4352163460,8150,8150,8150,8150,0
|
|
20230725,161100,4352163460,8150,8150,8150,8150,0
|
|
20230725,161000,4352163460,8150,8150,8150,8150,0
|
|
20230725,160900,4352163460,8150,8150,8150,8150,0
|
|
20230725,160800,4352163460,8150,8150,8150,8150,0
|
|
20230725,160700,4352163460,8150,8150,8150,8150,0
|
|
20230725,160600,4352163460,8150,8150,8150,8150,0
|
|
20230725,160500,4352163460,8150,8150,8150,8150,0
|
|
20230725,160400,4352163460,8150,8150,8150,8150,0
|
|
20230725,160300,4352163460,8150,8150,8150,8150,0
|
|
20230725,160200,4352163460,8150,8150,8150,8150,0
|
|
20230725,160100,4352163460,8150,8150,8150,8150,0
|
|
20230725,160000,4352163460,8150,8150,8150,8150,0
|
|
20230725,155900,4352163460,8150,8150,8150,8150,0
|
|
20230725,155800,4352163460,8150,8150,8150,8150,0
|
|
20230725,155700,4352163460,8150,8150,8150,8150,0
|
|
20230725,155600,4352163460,8150,8150,8150,8150,0
|
|
20230725,155500,4352163460,8150,8150,8150,8150,0
|
|
20230725,155400,4352163460,8150,8150,8150,8150,0
|
|
20230725,155300,4352163460,8150,8150,8150,8150,0
|
|
20230725,155200,4352163460,8150,8150,8150,8150,0
|
|
20230725,155100,4352163460,8150,8150,8150,8150,0
|
|
20230725,155000,4352163460,8150,8150,8150,8150,0
|
|
20230725,154900,4352163460,8150,8150,8150,8150,0
|
|
20230725,154800,4352163460,8150,8150,8150,8150,0
|
|
20230725,154700,4352163460,8150,8150,8150,8150,0
|
|
20230725,154600,4352163460,8150,8150,8150,8150,0
|
|
20230725,154500,4352163460,8150,8150,8150,8150,0
|
|
20230725,154400,4352163460,8150,8150,8150,8150,0
|
|
20230725,154300,4352163460,8150,8150,8150,8150,4201
|
|
20230725,154200,4352163460,8150,8150,8150,8150,0
|
|
20230725,154100,4352163460,8150,8150,8150,8150,0
|
|
20230725,154000,4352163460,8150,8150,8150,8150,0
|
|
20230725,153900,4352163460,8150,8150,8150,8150,0
|
|
20230725,153800,4352163460,8150,8150,8150,8150,0
|
|
20230725,153700,4352163460,8150,8150,8150,8150,0
|
|
20230725,153600,4352163460,8150,8150,8150,8150,0
|
|
20230725,153500,4352163460,8150,8150,8150,8150,0
|
|
20230725,153400,4352163460,8150,8150,8150,8150,0
|
|
20230725,153300,4352163460,8150,8150,8150,8150,0
|
|
20230725,153200,4352163460,8150,8150,8150,8150,0
|
|
20230725,153100,4352163460,8150,8150,8150,8150,0
|
|
20230725,153000,4352163460,8150,8150,8150,8150,4201
|
|
20230725,152900,4317925310,8160,8160,8160,8160,0
|
|
20230725,152800,4317925310,8160,8160,8160,8160,0
|
|
20230725,152700,4317925310,8160,8160,8160,8160,0
|
|
20230725,152600,4317925310,8160,8160,8160,8160,0
|
|
20230725,152500,4317925310,8160,8160,8160,8160,0
|
|
20230725,152400,4317925310,8160,8160,8160,8160,0
|
|
20230725,152300,4317925310,8160,8160,8160,8160,0
|
|
20230725,152200,4317925310,8160,8160,8160,8160,0
|
|
20230725,152100,4317925310,8160,8160,8160,8160,0
|
|
20230725,152000,4317925310,8160,8160,8160,8160,0
|
|
20230725,151900,4317925310,8160,8140,8160,8140,620
|
|
20230725,151800,4312877010,8140,8140,8160,8140,1043
|
|
20230725,151700,4304375500,8150,8150,8160,8150,3437
|
|
20230725,151600,4276360370,8150,8150,8160,8150,109
|
|
20230725,151500,4275471770,8160,8150,8160,8150,685
|
|
20230725,151400,4269884420,8150,8150,8150,8140,124
|
|
20230725,151300,4268873940,8160,8150,8160,8140,1361
|
|
20230725,151200,4257793800,8170,8150,8170,8140,2385
|
|
20230725,151100,4238358490,8150,8150,8170,8150,1144
|
|
20230725,151000,4229025710,8150,8160,8160,8150,473
|
|
20230725,150900,4225167880,8160,8160,8170,8160,580
|
|
20230725,150800,4220434500,8150,8170,8170,8150,5
|
|
20230725,150700,4220393670,8150,8160,8160,8150,607
|
|
20230725,150600,4215444370,8160,8160,8170,8160,806
|
|
20230725,150500,4208863600,8150,8160,8160,8150,61
|
|
20230725,150400,4208366000,8160,8160,8160,8160,318
|
|
20230725,150300,4205771120,8170,8140,8170,8140,516
|
|
20230725,150200,4201566080,8140,8140,8140,8140,23
|
|
20230725,150100,4201378860,8140,8160,8160,8140,337
|
|
20230725,150000,4198631580,8160,8170,8170,8160,247
|
|
20230725,145900,4196614810,8160,8170,8170,8160,2
|
|
20230725,145800,4196598480,8160,8160,8170,8160,85
|
|
20230725,145700,4195904820,8170,8150,8180,8150,2706
|
|
20230725,145600,4173839250,8150,8160,8160,8120,24419
|
|
20230725,145500,3975471450,8150,8160,8160,8150,919
|
|
20230725,145400,3967975340,8160,8180,8180,8160,768
|
|
20230725,145300,3961707790,8180,8170,8180,8170,680
|
|
20230725,145200,3956145790,8180,8150,8180,8150,7187
|
|
20230725,145100,3897435890,8150,8170,8170,8150,1345
|
|
20230725,145000,3886450220,8170,8150,8170,8140,20263
|
|
20230725,144900,3721500430,8160,8150,8160,8150,1027
|
|
20230725,144800,3713122610,8150,8140,8150,8130,637
|
|
20230725,144700,3707937350,8140,8160,8160,8140,2070
|
|
20230725,144600,3691056530,8160,8160,8160,8160,1000
|
|
20230725,144500,3682896530,8170,8160,8170,8160,772
|
|
20230725,144400,3676596860,8160,8170,8170,8160,741
|
|
20230725,144300,3670547220,8170,8180,8180,8170,2876
|
|
20230725,144200,3647047440,8180,8180,8180,8180,86
|
|
20230725,144100,3646343960,8180,8180,8180,8180,236
|
|
20230725,144000,3644413480,8180,8160,8180,8160,2468
|
|
20230725,143900,3624238410,8150,8160,8160,8130,1665
|
|
20230725,143800,3610686560,8160,8160,8160,8160,202
|
|
20230725,143700,3609038240,8160,8150,8160,8150,1295
|
|
20230725,143600,3598473300,8160,8160,8160,8160,96
|
|
20230725,143500,3597689940,8160,8170,8170,8150,1583
|
|
20230725,143400,3584780010,8170,8180,8180,8170,1030
|
|
20230725,143300,3576364710,8180,8180,8180,8180,14
|
|
20230725,143200,3576250190,8180,8170,8180,8160,136
|
|
20230725,143100,3575139470,8170,8170,8170,8160,313
|
|
20230725,143000,3572582350,8160,8170,8170,8160,130
|
|
20230725,142900,3571520750,8170,8180,8180,8170,113
|
|
20230725,142800,3570597350,8180,8190,8190,8170,380
|
|
20230725,142700,3567491880,8190,8190,8190,8190,0
|
|
20230725,142600,3567491880,8190,8190,8190,8190,4
|
|
20230725,142500,3567459120,8200,8200,8200,8200,40
|
|
20230725,142400,3567131120,8200,8180,8200,8170,765
|
|
20230725,142300,3560871920,8180,8180,8180,8170,411
|
|
20230725,142200,3557509950,8170,8170,8170,8170,200
|
|
20230725,142100,3555875950,8170,8190,8190,8170,523
|
|
20230725,142000,3551597780,8180,8180,8190,8180,1618
|
|
20230725,141900,3538352050,8170,8180,8180,8170,274
|
|
20230725,141800,3536112990,8180,8180,8180,8180,39
|
|
20230725,141700,3535793970,8190,8180,8190,8180,134
|
|
20230725,141600,3534696840,8180,8180,8180,8180,78
|
|
20230725,141500,3534058800,8180,8190,8190,8180,157
|
|
20230725,141400,3532773170,8190,8180,8190,8180,655
|
|
20230725,141300,3527414600,8170,8190,8190,8170,246
|
|
20230725,141200,3525404140,8190,8180,8190,8150,2544
|
|
20230725,141100,3504598600,8180,8180,8180,8180,138
|
|
20230725,141000,3503469760,8190,8190,8200,8190,375
|
|
20230725,140900,3500395910,8190,8190,8190,8190,308
|
|
20230725,140800,3497873390,8200,8200,8200,8200,0
|
|
20230725,140700,3497873390,8200,8200,8200,8200,67
|
|
20230725,140600,3497323990,8200,8200,8200,8190,259
|
|
20230725,140500,3495201280,8200,8180,8200,8180,1128
|
|
20230725,140400,3485958580,8180,8180,8180,8180,0
|
|
20230725,140300,3485958580,8180,8170,8180,8170,1103
|
|
20230725,140200,3476938290,8170,8160,8170,8160,331
|
|
20230725,140100,3474235020,8170,8170,8170,8160,430
|
|
20230725,140000,3470722700,8160,8170,8170,8160,476
|
|
20230725,135900,3466837680,8160,8160,8160,8160,338
|
|
20230725,135800,3464079600,8160,8160,8160,8110,3750
|
|
20230725,135700,3433560090,8160,8150,8160,8140,1953
|
|
20230725,135600,3417657940,8150,8150,8150,8140,1977
|
|
20230725,135500,3401558600,8150,8150,8150,8150,0
|
|
20230725,135400,3401558600,8150,8150,8160,8150,1820
|
|
20230725,135300,3386723370,8150,8150,8150,8150,41
|
|
20230725,135200,3386389220,8160,8160,8160,8160,62
|
|
20230725,135100,3385883300,8160,8160,8160,8150,103
|
|
20230725,135000,3385042830,8160,8160,8160,8160,229
|
|
20230725,134900,3383174190,8180,8180,8180,8180,430
|
|
20230725,134800,3379656790,8160,8160,8160,8160,2225
|
|
20230725,134700,3361500790,8160,8160,8160,8160,0
|
|
20230725,134600,3361500790,8160,8170,8170,8160,903
|
|
20230725,134500,3354124310,8170,8180,8180,8170,285
|
|
20230725,134400,3351795810,8180,8170,8180,8170,292
|
|
20230725,134300,3349410160,8170,8170,8170,8170,100
|
|
20230725,134200,3348593160,8160,8170,8180,8160,486
|
|
20230725,134100,3344621510,8170,8190,8190,8170,3
|
|
20230725,134000,3344596980,8170,8170,8170,8170,225
|
|
20230725,133900,3342758730,8170,8170,8170,8170,0
|
|
20230725,133800,3342758730,8170,8180,8180,8170,503
|
|
20230725,133700,3338648550,8170,8180,8180,8170,213
|
|
20230725,133600,3336906310,8180,8190,8190,8180,225
|
|
20230725,133500,3335065310,8180,8200,8200,8180,6
|
|
20230725,133400,3335016130,8180,8190,8200,8180,598
|
|
20230725,133300,3330118080,8160,8160,8160,8160,500
|
|
20230725,133200,3326038080,8160,8170,8170,8160,293
|
|
20230725,133100,3323647010,8160,8160,8160,8160,78
|
|
20230725,133000,3323010530,8200,8160,8200,8160,704
|
|
20230725,132900,3317263890,8160,8190,8190,8160,995
|
|
20230725,132800,3309135190,8190,8190,8210,8170,1227
|
|
20230725,132700,3299095950,8220,8230,8230,8190,2737
|
|
20230725,132600,3276630100,8220,8240,8240,8220,437
|
|
20230725,132500,3273037400,8220,8180,8250,8180,3817
|
|
20230725,132400,3241686380,8180,8170,8200,8170,2280
|
|
20230725,132300,3223025620,8170,8160,8170,8160,2350
|
|
20230725,132200,3203833860,8160,8150,8160,8150,1130
|
|
20230725,132100,3194614520,8140,8140,8160,8060,24772
|
|
20230725,132000,2993865320,8150,8140,8150,8140,801
|
|
20230725,131900,2987339600,8140,8140,8140,8140,1444
|
|
20230725,131800,2975585440,8140,8140,8140,8140,319
|
|
20230725,131700,2972988780,8140,8140,8140,8140,397
|
|
20230725,131600,2969757200,8140,8140,8140,8140,274
|
|
20230725,131500,2967526840,8140,8150,8150,8140,1351
|
|
20230725,131400,2956517760,8150,8150,8150,8150,181
|
|
20230725,131300,2955042610,8150,8150,8150,8140,126
|
|
20230725,131200,2954015730,8150,8150,8150,8150,801
|
|
20230725,131100,2947487580,8150,8150,8150,8150,2
|
|
20230725,131000,2947471280,8160,8150,8160,8140,349
|
|
20230725,130900,2944627690,8140,8150,8150,8140,625
|
|
20230725,130800,2939538850,8150,8150,8150,8150,388
|
|
20230725,130700,2936376650,8160,8150,8160,8150,507
|
|
20230725,130600,2932244430,8160,8170,8170,8160,754
|
|
20230725,130500,2926091740,8160,8130,8160,8130,1991
|
|
20230725,130400,2909860720,8130,8150,8150,8130,467
|
|
20230725,130300,2906061730,8150,8130,8150,8130,591
|
|
20230725,130200,2901250990,8140,8130,8140,8130,864
|
|
20230725,130100,2894222340,8140,8130,8140,8130,103
|
|
20230725,130000,2893384940,8150,8130,8150,8130,769
|
|
20230725,125900,2887129250,8130,8130,8140,8130,323
|
|
20230725,125800,2884502630,8130,8140,8140,8130,90
|
|
20230725,125700,2883770570,8130,8150,8150,8130,688
|
|
20230725,125600,2878177070,8150,8120,8150,8120,1407
|
|
20230725,125500,2866724970,8130,8120,8130,8120,961
|
|
20230725,125400,2858919360,8130,8130,8130,8120,112
|
|
20230725,125300,2858009210,8130,8100,8130,8100,923
|
|
20230725,125200,2850520390,8100,8100,8110,8100,538
|
|
20230725,125100,2846162340,8100,8130,8140,8100,10980
|
|
20230725,125000,2757110340,8130,8140,8140,8130,317
|
|
20230725,124900,2754530880,8140,8140,8140,8140,305
|
|
20230725,124800,2752048180,8140,8130,8140,8130,51
|
|
20230725,124700,2751633050,8130,8130,8140,8130,596
|
|
20230725,124600,2746786570,8150,8120,8150,8120,137
|
|
20230725,124500,2745672200,8120,8120,8120,8120,1142
|
|
20230725,124400,2736399160,8120,8130,8130,8120,473
|
|
20230725,124300,2732554500,8130,8130,8130,8130,713
|
|
20230725,124200,2726757810,8130,8140,8140,8130,1966
|
|
20230725,124100,2710771910,8130,8140,8140,8130,306
|
|
20230725,124000,2708281880,8140,8140,8150,8140,991
|
|
20230725,123900,2700214940,8150,8150,8150,8140,237
|
|
20230725,123800,2698284600,8150,8150,8150,8150,40
|
|
20230725,123700,2697958600,8160,8150,8170,8140,5967
|
|
20230725,123600,2649280440,8140,8140,8140,8140,223
|
|
20230725,123500,2647465220,8140,8150,8150,8140,385
|
|
20230725,123400,2644330290,8150,8130,8160,8130,40
|
|
20230725,123300,2644004300,8130,8160,8160,8130,2593
|
|
20230725,123200,2622895970,8160,8160,8170,8160,61
|
|
20230725,123100,2622398160,8160,8160,8160,8160,509
|
|
20230725,123000,2618244720,8160,8150,8160,8140,1094
|
|
20230725,122900,2609320870,8150,8150,8150,8150,671
|
|
20230725,122800,2603852220,8150,8170,8170,8150,567
|
|
20230725,122700,2599230930,8170,8170,8170,8160,455
|
|
20230725,122600,2595514130,8160,8170,8170,8160,731
|
|
20230725,122500,2589542830,8170,8170,8180,8170,652
|
|
20230725,122400,2584215740,8170,8170,8190,8170,58
|
|
20230725,122300,2583741840,8200,8160,8200,8160,2759
|
|
20230725,122200,2561165060,8160,8170,8180,8160,864
|
|
20230725,122100,2554107150,8170,8160,8170,8160,256
|
|
20230725,122000,2552017880,8160,8170,8170,8160,107
|
|
20230725,121900,2551144140,8170,8180,8180,8160,181
|
|
20230725,121800,2549665730,8160,8190,8190,8160,87
|
|
20230725,121700,2548955540,8160,8160,8160,8140,732
|
|
20230725,121600,2542985470,8160,8150,8160,8140,916
|
|
20230725,121500,2535520030,8150,8150,8150,8150,162
|
|
20230725,121400,2534199730,8150,8150,8150,8130,164
|
|
20230725,121300,2532864300,8150,8150,8150,8140,1233
|
|
20230725,121200,2522816140,8140,8140,8140,8140,46
|
|
20230725,121100,2522441700,8150,8150,8150,8150,267
|
|
20230725,121000,2520265650,8140,8140,8140,8130,760
|
|
20230725,120900,2514080410,8150,8140,8150,8140,955
|
|
20230725,120800,2506297650,8140,8150,8160,8140,109
|
|
20230725,120700,2505409410,8160,8160,8190,8160,523
|
|
20230725,120600,2501140390,8160,8150,8160,8150,1134
|
|
20230725,120500,2491888970,8150,8150,8150,8110,8687
|
|
20230725,120400,2421298050,8150,8160,8160,8150,164
|
|
20230725,120300,2419960880,8160,8160,8160,8160,375
|
|
20230725,120200,2416900880,8160,8160,8160,8160,297
|
|
20230725,120100,2414477360,8160,8160,8160,8160,334
|
|
20230725,120000,2411751920,8160,8160,8160,8160,917
|
|
20230725,115900,2404269200,8160,8160,8170,8160,345
|
|
20230725,115800,2401453980,8160,8170,8170,8160,1290
|
|
20230725,115700,2390922580,8170,8160,8170,8160,60
|
|
20230725,115600,2390432900,8150,8150,8150,8150,491
|
|
20230725,115500,2386431250,8150,8160,8170,8150,179
|
|
20230725,115400,2384970960,8150,8140,8150,8140,641
|
|
20230725,115300,2379748190,8140,8150,8150,8140,423
|
|
20230725,115200,2376300950,8150,8150,8150,8150,163
|
|
20230725,115100,2374972500,8150,8150,8150,8150,678
|
|
20230725,115000,2369446800,8150,8150,8170,8150,471
|
|
20230725,114900,2365604320,8150,8140,8160,8140,122
|
|
20230725,114800,2364610570,8140,8150,8150,8140,869
|
|
20230725,114700,2357534570,8160,8150,8160,8150,524
|
|
20230725,114600,2353261730,8150,8130,8150,8130,2124
|
|
20230725,114500,2335968450,8130,8120,8150,8120,3152
|
|
20230725,114400,2310333890,8120,8130,8140,8120,612
|
|
20230725,114300,2305356090,8130,8130,8130,8110,590
|
|
20230725,114200,2300564190,8110,8150,8150,8110,4710
|
|
20230725,114100,2262308420,8150,8120,8150,8120,1163
|
|
20230725,114000,2252847210,8120,8150,8150,8110,3358
|
|
20230725,113900,2225596960,8120,8160,8160,8120,3137
|
|
20230725,113800,2200106850,8160,8100,8160,8100,232
|
|
20230725,113700,2198213790,8090,8150,8160,8090,12259
|
|
20230725,113600,2098737140,8150,8140,8150,8130,2857
|
|
20230725,113500,2075474990,8140,8150,8150,8140,387
|
|
20230725,113400,2072323140,8150,8150,8150,8140,3349
|
|
20230725,113300,2045033550,8150,8160,8170,8150,3788
|
|
20230725,113200,2014151160,8160,8170,8180,8160,606
|
|
20230725,113100,2009200520,8170,8170,8170,8160,1633
|
|
20230725,113000,1995868660,8170,8180,8180,8170,1120
|
|
20230725,112900,1986718130,8180,8160,8180,8160,755
|
|
20230725,112800,1980542310,8160,8180,8180,8160,6241
|
|
20230725,112700,1929555830,8180,8170,8190,8170,112
|
|
20230725,112600,1928640690,8170,8190,8190,8170,1392
|
|
20230725,112500,1917268030,8180,8180,8190,8180,786
|
|
20230725,112400,1910835560,8180,8180,8200,8170,553
|
|
20230725,112300,1906312060,8170,8200,8210,8160,1389
|
|
20230725,112200,1894933070,8200,8180,8210,8150,4643
|
|
20230725,112100,1857008840,8180,8210,8210,8160,11660
|
|
20230725,112000,1761404890,8210,8220,8220,8210,3265
|
|
20230725,111900,1734579280,8210,8220,8220,8210,3562
|
|
20230725,111800,1705303470,8230,8230,8230,8220,659
|
|
20230725,111700,1699883140,8220,8220,8230,8220,275
|
|
20230725,111600,1697622620,8230,8230,8230,8230,745
|
|
20230725,111500,1691491270,8230,8240,8240,8230,2468
|
|
20230725,111400,1671179520,8240,8240,8240,8240,1066
|
|
20230725,111300,1662395680,8240,8240,8240,8240,124
|
|
20230725,111200,1661373920,8240,8250,8260,8240,367
|
|
20230725,111100,1658349510,8250,8260,8260,8240,4808
|
|
20230725,111000,1618705430,8260,8260,8260,8260,891
|
|
20230725,110900,1611345770,8260,8260,8290,8260,734
|
|
20230725,110800,1605280330,8260,8270,8290,8260,1090
|
|
20230725,110700,1596266890,8270,8270,8270,8260,418
|
|
20230725,110600,1592810790,8270,8260,8270,8250,1378
|
|
20230725,110500,1581420810,8290,8280,8300,8280,938
|
|
20230725,110400,1573641270,8260,8250,8260,8250,753
|
|
20230725,110300,1567425530,8250,8250,8250,8240,555
|
|
20230725,110200,1562848000,8250,8250,8250,8250,3105
|
|
20230725,110100,1537231750,8250,8270,8270,8250,775
|
|
20230725,110000,1530835350,8270,8270,8270,8260,1733
|
|
20230725,105900,1516510440,8280,8270,8280,8270,395
|
|
20230725,105800,1513243780,8270,8270,8270,8270,594
|
|
20230725,105700,1508331400,8280,8270,8280,8270,621
|
|
20230725,105600,1503189560,8280,8290,8300,8270,1235
|
|
20230725,105500,1492967040,8300,8290,8300,8290,519
|
|
20230725,105400,1488664410,8290,8290,8300,8290,519
|
|
20230725,105300,1484359200,8300,8310,8320,8300,1570
|
|
20230725,105200,1471324610,8300,8290,8300,8290,502
|
|
20230725,105100,1467159350,8300,8310,8320,8300,159
|
|
20230725,105000,1465839060,8300,8310,8310,8300,4540
|
|
20230725,104900,1428157040,8320,8300,8320,8300,79
|
|
20230725,104800,1427501200,8310,8310,8310,8310,32
|
|
20230725,104700,1427235280,8310,8310,8310,8300,503
|
|
20230725,104600,1423059020,8320,8300,8340,8300,1207
|
|
20230725,104500,1413019870,8300,8300,8300,8300,182
|
|
20230725,104400,1411509270,8300,8300,8310,8300,2013
|
|
20230725,104300,1394797230,8310,8300,8320,8300,267
|
|
20230725,104200,1392579900,8310,8310,8310,8310,1041
|
|
20230725,104100,1383929190,8310,8310,8310,8310,293
|
|
20230725,104000,1381494360,8310,8320,8320,8310,173
|
|
20230725,103900,1380056230,8320,8320,8320,8300,3524
|
|
20230725,103800,1350786680,8320,8320,8320,8320,501
|
|
20230725,103700,1346618360,8320,8330,8330,8320,1104
|
|
20230725,103600,1337426700,8330,8320,8330,8310,1856
|
|
20230725,103500,1321985900,8320,8310,8320,8310,1222
|
|
20230725,103400,1311823570,8320,8320,8320,8310,852
|
|
20230725,103300,1304735540,8320,8330,8330,8320,295
|
|
20230725,103200,1302281090,8320,8330,8340,8320,4259
|
|
20230725,103100,1266815720,8340,8350,8350,8340,2148
|
|
20230725,103000,1248890700,8350,8330,8350,8330,1997
|
|
20230725,102900,1232226990,8330,8360,8360,8330,1455
|
|
20230725,102800,1220085780,8360,8350,8360,8350,353
|
|
20230725,102700,1217136700,8340,8350,8350,8340,474
|
|
20230725,102600,1213179680,8350,8330,8350,8330,4890
|
|
20230725,102500,1172360620,8330,8320,8330,8320,1332
|
|
20230725,102400,1161267060,8320,8320,8340,8320,967
|
|
20230725,102300,1153215140,8330,8330,8330,8320,832
|
|
20230725,102200,1146288180,8330,8340,8340,8330,678
|
|
20230725,102100,1140636130,8340,8360,8360,8340,5157
|
|
20230725,102000,1097555060,8360,8420,8420,8360,1068
|
|
20230725,101900,1088609350,8420,8400,8420,8400,326
|
|
20230725,101800,1085866000,8420,8380,8420,8380,759
|
|
20230725,101700,1079491900,8390,8380,8390,8380,1876
|
|
20230725,101600,1063767030,8380,8390,8390,8380,465
|
|
20230725,101500,1059870310,8390,8390,8390,8390,872
|
|
20230725,101400,1052554230,8400,8400,8400,8400,2179
|
|
20230725,101300,1034250630,8400,8410,8410,8400,333
|
|
20230725,101200,1031451250,8410,8430,8430,8410,180
|
|
20230725,101100,1029937050,8430,8430,8430,8430,176
|
|
20230725,101000,1028453370,8400,8400,8400,8400,692
|
|
20230725,100900,1022640570,8400,8420,8420,8400,2725
|
|
20230725,100800,999735030,8420,8430,8430,8420,718
|
|
20230725,100700,993683070,8440,8440,8440,8440,81
|
|
20230725,100600,992999430,8440,8440,8440,8440,233
|
|
20230725,100500,991032910,8450,8450,8450,8450,10
|
|
20230725,100400,990948410,8440,8470,8470,8440,552
|
|
20230725,100300,986274150,8460,8460,8460,8460,51
|
|
20230725,100200,985842690,8430,8430,8430,8430,0
|
|
20230725,100100,985842690,8430,8430,8430,8430,2133
|
|
20230725,100000,967861500,8430,8460,8460,8430,1561
|
|
20230725,095900,954679260,8470,8470,8470,8470,178
|
|
20230725,095800,953171600,8470,8470,8470,8450,615
|
|
20230725,095700,947967390,8460,8450,8460,8450,588
|
|
20230725,095600,942998010,8450,8470,8470,8450,1500
|
|
20230725,095500,930312170,8470,8470,8480,8470,492
|
|
20230725,095400,926144670,8470,8460,8470,8460,592
|
|
20230725,095300,921131150,8460,8460,8460,8460,108
|
|
20230725,095200,920217470,8470,8480,8490,8470,2120
|
|
20230725,095100,902260170,8480,8490,8490,8480,1011
|
|
20230725,095000,893686390,8480,8500,8500,8480,1145
|
|
20230725,094900,883961050,8500,8510,8510,8490,1054
|
|
20230725,094800,874998620,8520,8520,8520,8520,175
|
|
20230725,094700,873507620,8520,8530,8530,8520,150
|
|
20230725,094600,872229120,8540,8540,8540,8540,229
|
|
20230725,094500,870273460,8540,8500,8550,8500,725
|
|
20230725,094400,864094070,8490,8500,8500,8490,210
|
|
20230725,094300,862311070,8490,8500,8500,8490,422
|
|
20230725,094200,858725290,8500,8490,8500,8490,538
|
|
20230725,094100,854154170,8490,8510,8510,8490,1181
|
|
20230725,094000,844115110,8520,8510,8520,8510,392
|
|
20230725,093900,840775300,8500,8520,8520,8500,229
|
|
20230725,093800,838828740,8520,8500,8520,8500,594
|
|
20230725,093700,833779720,8500,8500,8500,8500,918
|
|
20230725,093600,825976720,8500,8490,8500,8490,152
|
|
20230725,093500,824684740,8490,8520,8520,8490,1896
|
|
20230725,093400,808574960,8520,8530,8530,8520,690
|
|
20230725,093300,802692190,8530,8500,8530,8500,566
|
|
20230725,093200,797876310,8500,8500,8500,8480,1516
|
|
20230725,093100,784999350,8490,8490,8510,8480,702
|
|
20230725,093000,779038600,8480,8510,8520,8480,578
|
|
20230725,092900,774117960,8520,8520,8520,8470,1248
|
|
20230725,092800,763513620,8510,8500,8520,8500,867
|
|
20230725,092700,756138350,8510,8530,8530,8510,1060
|
|
20230725,092600,747117670,8530,8530,8540,8530,1261
|
|
20230725,092500,736357970,8510,8490,8540,8490,1796
|
|
20230725,092400,721089550,8480,8460,8480,8450,1911
|
|
20230725,092300,704901510,8460,8460,8470,8460,1452
|
|
20230725,092200,692617570,8460,8500,8500,8460,660
|
|
20230725,092100,687020560,8500,8480,8540,8480,3749
|
|
20230725,092000,655135490,8490,8530,8530,8470,5091
|
|
20230725,091900,611957980,8480,8520,8540,8480,2773
|
|
20230725,091800,588391920,8520,8570,8570,8510,7133
|
|
20230725,091700,527495230,8570,8540,8570,8540,5157
|
|
20230725,091600,483354540,8540,8560,8560,8540,617
|
|
20230725,091500,478074720,8560,8540,8560,8540,340
|
|
20230725,091400,475170740,8570,8570,8570,8530,2514
|
|
20230725,091300,453662820,8570,8550,8590,8520,2709
|
|
20230725,091200,430508360,8540,8490,8540,8490,5585
|
|
20230725,091100,383013830,8490,8420,8490,8420,9591
|
|
20230725,091000,301985900,8420,8400,8420,8390,2966
|
|
20230725,090900,277056020,8430,8450,8470,8430,2476
|
|
20230725,090800,256134220,8470,8430,8470,8430,1261
|
|
20230725,090700,245486000,8440,8400,8440,8370,3628
|
|
20230725,090600,214963110,8360,8360,8360,8360,3311
|
|
20230725,090500,187283150,8360,8330,8360,8320,1451
|
|
20230725,090400,175170510,8320,8340,8340,8320,860
|
|
20230725,090300,168013310,8320,8310,8320,8300,3354
|
|
20230725,090200,140154880,8330,8340,8340,8310,1537
|
|
20230725,090100,127362900,8340,8400,8460,8340,7604
|
|
20230725,090000,63842030,8400,8400,8410,8400,7598
|