623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,191900,1121798535,2505,2505,2505,2505,0
|
|
20230725,191800,1121798535,2505,2505,2505,2505,0
|
|
20230725,191700,1121798535,2505,2505,2505,2505,0
|
|
20230725,191600,1121798535,2505,2505,2505,2505,0
|
|
20230725,191500,1121798535,2505,2505,2505,2505,0
|
|
20230725,191400,1121798535,2505,2505,2505,2505,0
|
|
20230725,191300,1121798535,2505,2505,2505,2505,0
|
|
20230725,191200,1121798535,2505,2505,2505,2505,0
|
|
20230725,191100,1121798535,2505,2505,2505,2505,0
|
|
20230725,191000,1121798535,2505,2505,2505,2505,0
|
|
20230725,190900,1121798535,2505,2505,2505,2505,0
|
|
20230725,190800,1121798535,2505,2505,2505,2505,0
|
|
20230725,190700,1121798535,2505,2505,2505,2505,0
|
|
20230725,190600,1121798535,2505,2505,2505,2505,0
|
|
20230725,190500,1121798535,2505,2505,2505,2505,0
|
|
20230725,190400,1121798535,2505,2505,2505,2505,0
|
|
20230725,190300,1121798535,2505,2505,2505,2505,0
|
|
20230725,190200,1121798535,2505,2505,2505,2505,0
|
|
20230725,190100,1121798535,2505,2505,2505,2505,0
|
|
20230725,190000,1121798535,2505,2505,2505,2505,0
|
|
20230725,185900,1121798535,2505,2505,2505,2505,0
|
|
20230725,185800,1121798535,2505,2505,2505,2505,0
|
|
20230725,185700,1121798535,2505,2505,2505,2505,0
|
|
20230725,185600,1121798535,2505,2505,2505,2505,0
|
|
20230725,185500,1121798535,2505,2505,2505,2505,0
|
|
20230725,185400,1121798535,2505,2505,2505,2505,0
|
|
20230725,185300,1121798535,2505,2505,2505,2505,0
|
|
20230725,185200,1121798535,2505,2505,2505,2505,0
|
|
20230725,185100,1121798535,2505,2505,2505,2505,0
|
|
20230725,185000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,184900,1121798535,2505,2505,2505,2505,0
|
|
20230725,184800,1121798535,2505,2505,2505,2505,0
|
|
20230725,184700,1121798535,2505,2505,2505,2505,0
|
|
20230725,184600,1121798535,2505,2505,2505,2505,0
|
|
20230725,184500,1121798535,2505,2505,2505,2505,0
|
|
20230725,184400,1121798535,2505,2505,2505,2505,0
|
|
20230725,184300,1121798535,2505,2505,2505,2505,0
|
|
20230725,184200,1121798535,2505,2505,2505,2505,0
|
|
20230725,184100,1121798535,2505,2505,2505,2505,0
|
|
20230725,184000,1121798535,2505,2505,2505,2505,0
|
|
20230725,183900,1121798535,2505,2505,2505,2505,0
|
|
20230725,183800,1121798535,2505,2505,2505,2505,0
|
|
20230725,183700,1121798535,2505,2505,2505,2505,0
|
|
20230725,183600,1121798535,2505,2505,2505,2505,0
|
|
20230725,183500,1121798535,2505,2505,2505,2505,0
|
|
20230725,183400,1121798535,2505,2505,2505,2505,0
|
|
20230725,183300,1121798535,2505,2505,2505,2505,0
|
|
20230725,183200,1121798535,2505,2505,2505,2505,0
|
|
20230725,183100,1121798535,2505,2505,2505,2505,0
|
|
20230725,183000,1121798535,2505,2505,2505,2505,0
|
|
20230725,182900,1121798535,2505,2505,2505,2505,0
|
|
20230725,182800,1121798535,2505,2505,2505,2505,0
|
|
20230725,182700,1121798535,2505,2505,2505,2505,0
|
|
20230725,182600,1121798535,2505,2505,2505,2505,0
|
|
20230725,182500,1121798535,2505,2505,2505,2505,0
|
|
20230725,182400,1121798535,2505,2505,2505,2505,0
|
|
20230725,182300,1121798535,2505,2505,2505,2505,0
|
|
20230725,182200,1121798535,2505,2505,2505,2505,0
|
|
20230725,182100,1121798535,2505,2505,2505,2505,0
|
|
20230725,182000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,181900,1121798535,2505,2505,2505,2505,0
|
|
20230725,181800,1121798535,2505,2505,2505,2505,0
|
|
20230725,181700,1121798535,2505,2505,2505,2505,0
|
|
20230725,181600,1121798535,2505,2505,2505,2505,0
|
|
20230725,181500,1121798535,2505,2505,2505,2505,0
|
|
20230725,181400,1121798535,2505,2505,2505,2505,0
|
|
20230725,181300,1121798535,2505,2505,2505,2505,0
|
|
20230725,181200,1121798535,2505,2505,2505,2505,0
|
|
20230725,181100,1121798535,2505,2505,2505,2505,0
|
|
20230725,181000,1121798535,2505,2505,2505,2505,0
|
|
20230725,180900,1121798535,2505,2505,2505,2505,0
|
|
20230725,180800,1121798535,2505,2505,2505,2505,0
|
|
20230725,180700,1121798535,2505,2505,2505,2505,0
|
|
20230725,180600,1121798535,2505,2505,2505,2505,0
|
|
20230725,180500,1121798535,2505,2505,2505,2505,0
|
|
20230725,180400,1121798535,2505,2505,2505,2505,0
|
|
20230725,180300,1121798535,2505,2505,2505,2505,0
|
|
20230725,180200,1121798535,2505,2505,2505,2505,0
|
|
20230725,180100,1121798535,2505,2505,2505,2505,0
|
|
20230725,180000,1121798535,2505,2505,2505,2505,0
|
|
20230725,175900,1121798535,2505,2505,2505,2505,0
|
|
20230725,175800,1121798535,2505,2505,2505,2505,0
|
|
20230725,175700,1121798535,2505,2505,2505,2505,0
|
|
20230725,175600,1121798535,2505,2505,2505,2505,0
|
|
20230725,175500,1121798535,2505,2505,2505,2505,0
|
|
20230725,175400,1121798535,2505,2505,2505,2505,0
|
|
20230725,175300,1121798535,2505,2505,2505,2505,0
|
|
20230725,175200,1121798535,2505,2505,2505,2505,0
|
|
20230725,175100,1121798535,2505,2505,2505,2505,0
|
|
20230725,175000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,174900,1121798535,2505,2505,2505,2505,0
|
|
20230725,174800,1121798535,2505,2505,2505,2505,0
|
|
20230725,174700,1121798535,2505,2505,2505,2505,0
|
|
20230725,174600,1121798535,2505,2505,2505,2505,0
|
|
20230725,174500,1121798535,2505,2505,2505,2505,0
|
|
20230725,174400,1121798535,2505,2505,2505,2505,0
|
|
20230725,174300,1121798535,2505,2505,2505,2505,0
|
|
20230725,174200,1121798535,2505,2505,2505,2505,0
|
|
20230725,174100,1121798535,2505,2505,2505,2505,0
|
|
20230725,174000,1121798535,2505,2505,2505,2505,0
|
|
20230725,173900,1121798535,2505,2505,2505,2505,0
|
|
20230725,173800,1121798535,2505,2505,2505,2505,0
|
|
20230725,173700,1121798535,2505,2505,2505,2505,0
|
|
20230725,173600,1121798535,2505,2505,2505,2505,0
|
|
20230725,173500,1121798535,2505,2505,2505,2505,0
|
|
20230725,173400,1121798535,2505,2505,2505,2505,0
|
|
20230725,173300,1121798535,2505,2505,2505,2505,0
|
|
20230725,173200,1121798535,2505,2505,2505,2505,0
|
|
20230725,173100,1121798535,2505,2505,2505,2505,0
|
|
20230725,173000,1121798535,2505,2505,2505,2505,0
|
|
20230725,172900,1121798535,2505,2505,2505,2505,0
|
|
20230725,172800,1121798535,2505,2505,2505,2505,0
|
|
20230725,172700,1121798535,2505,2505,2505,2505,0
|
|
20230725,172600,1121798535,2505,2505,2505,2505,0
|
|
20230725,172500,1121798535,2505,2505,2505,2505,0
|
|
20230725,172400,1121798535,2505,2505,2505,2505,0
|
|
20230725,172300,1121798535,2505,2505,2505,2505,0
|
|
20230725,172200,1121798535,2505,2505,2505,2505,0
|
|
20230725,172100,1121798535,2505,2505,2505,2505,0
|
|
20230725,172000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,171900,1121798535,2505,2505,2505,2505,0
|
|
20230725,171800,1121798535,2505,2505,2505,2505,0
|
|
20230725,171700,1121798535,2505,2505,2505,2505,0
|
|
20230725,171600,1121798535,2505,2505,2505,2505,0
|
|
20230725,171500,1121798535,2505,2505,2505,2505,0
|
|
20230725,171400,1121798535,2505,2505,2505,2505,0
|
|
20230725,171300,1121798535,2505,2505,2505,2505,0
|
|
20230725,171200,1121798535,2505,2505,2505,2505,0
|
|
20230725,171100,1121798535,2505,2505,2505,2505,0
|
|
20230725,171000,1121798535,2505,2505,2505,2505,0
|
|
20230725,170900,1121798535,2505,2505,2505,2505,0
|
|
20230725,170800,1121798535,2505,2505,2505,2505,0
|
|
20230725,170700,1121798535,2505,2505,2505,2505,0
|
|
20230725,170600,1121798535,2505,2505,2505,2505,0
|
|
20230725,170500,1121798535,2505,2505,2505,2505,0
|
|
20230725,170400,1121798535,2505,2505,2505,2505,0
|
|
20230725,170300,1121798535,2505,2505,2505,2505,0
|
|
20230725,170200,1121798535,2505,2505,2505,2505,0
|
|
20230725,170100,1121798535,2505,2505,2505,2505,0
|
|
20230725,170000,1121798535,2505,2505,2505,2505,0
|
|
20230725,165900,1121798535,2505,2505,2505,2505,0
|
|
20230725,165800,1121798535,2505,2505,2505,2505,0
|
|
20230725,165700,1121798535,2505,2505,2505,2505,0
|
|
20230725,165600,1121798535,2505,2505,2505,2505,0
|
|
20230725,165500,1121798535,2505,2505,2505,2505,0
|
|
20230725,165400,1121798535,2505,2505,2505,2505,0
|
|
20230725,165300,1121798535,2505,2505,2505,2505,0
|
|
20230725,165200,1121798535,2505,2505,2505,2505,0
|
|
20230725,165100,1121798535,2505,2505,2505,2505,0
|
|
20230725,165000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,164900,1121798535,2505,2505,2505,2505,0
|
|
20230725,164800,1121798535,2505,2505,2505,2505,0
|
|
20230725,164700,1121798535,2505,2505,2505,2505,0
|
|
20230725,164600,1121798535,2505,2505,2505,2505,0
|
|
20230725,164500,1121798535,2505,2505,2505,2505,0
|
|
20230725,164400,1121798535,2505,2505,2505,2505,0
|
|
20230725,164300,1121798535,2505,2505,2505,2505,0
|
|
20230725,164200,1121798535,2505,2505,2505,2505,0
|
|
20230725,164100,1121798535,2505,2505,2505,2505,0
|
|
20230725,164000,1121798535,2505,2505,2505,2505,0
|
|
20230725,163900,1121798535,2505,2505,2505,2505,0
|
|
20230725,163800,1121798535,2505,2505,2505,2505,0
|
|
20230725,163700,1121798535,2505,2505,2505,2505,0
|
|
20230725,163600,1121798535,2505,2505,2505,2505,0
|
|
20230725,163500,1121798535,2505,2505,2505,2505,0
|
|
20230725,163400,1121798535,2505,2505,2505,2505,0
|
|
20230725,163300,1121798535,2505,2505,2505,2505,0
|
|
20230725,163200,1121798535,2505,2505,2505,2505,0
|
|
20230725,163100,1121798535,2505,2505,2505,2505,0
|
|
20230725,163000,1121798535,2505,2505,2505,2505,0
|
|
20230725,162900,1121798535,2505,2505,2505,2505,0
|
|
20230725,162800,1121798535,2505,2505,2505,2505,0
|
|
20230725,162700,1121798535,2505,2505,2505,2505,0
|
|
20230725,162600,1121798535,2505,2505,2505,2505,0
|
|
20230725,162500,1121798535,2505,2505,2505,2505,0
|
|
20230725,162400,1121798535,2505,2505,2505,2505,0
|
|
20230725,162300,1121798535,2505,2505,2505,2505,0
|
|
20230725,162200,1121798535,2505,2505,2505,2505,0
|
|
20230725,162100,1121798535,2505,2505,2505,2505,0
|
|
20230725,162000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,161900,1121798535,2505,2505,2505,2505,0
|
|
20230725,161800,1121798535,2505,2505,2505,2505,0
|
|
20230725,161700,1121798535,2505,2505,2505,2505,0
|
|
20230725,161600,1121798535,2505,2505,2505,2505,0
|
|
20230725,161500,1121798535,2505,2505,2505,2505,0
|
|
20230725,161400,1121798535,2505,2505,2505,2505,0
|
|
20230725,161300,1121798535,2505,2505,2505,2505,0
|
|
20230725,161200,1121798535,2505,2505,2505,2505,0
|
|
20230725,161100,1121798535,2505,2505,2505,2505,0
|
|
20230725,161000,1121798535,2505,2505,2505,2505,0
|
|
20230725,160900,1121798535,2505,2505,2505,2505,0
|
|
20230725,160800,1121798535,2505,2505,2505,2505,0
|
|
20230725,160700,1121798535,2505,2505,2505,2505,0
|
|
20230725,160600,1121798535,2505,2505,2505,2505,0
|
|
20230725,160500,1121798535,2505,2505,2505,2505,0
|
|
20230725,160400,1121798535,2505,2505,2505,2505,0
|
|
20230725,160300,1121798535,2505,2505,2505,2505,0
|
|
20230725,160200,1121798535,2505,2505,2505,2505,0
|
|
20230725,160100,1121798535,2505,2505,2505,2505,0
|
|
20230725,160000,1121798535,2505,2505,2505,2505,0
|
|
20230725,155900,1121798535,2505,2505,2505,2505,0
|
|
20230725,155800,1121798535,2505,2505,2505,2505,0
|
|
20230725,155700,1121798535,2505,2505,2505,2505,0
|
|
20230725,155600,1121798535,2505,2505,2505,2505,0
|
|
20230725,155500,1121798535,2505,2505,2505,2505,0
|
|
20230725,155400,1121798535,2505,2505,2505,2505,0
|
|
20230725,155300,1121798535,2505,2505,2505,2505,0
|
|
20230725,155200,1121798535,2505,2505,2505,2505,0
|
|
20230725,155100,1121798535,2505,2505,2505,2505,0
|
|
20230725,155000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,154900,1121798535,2505,2505,2505,2505,0
|
|
20230725,154800,1121798535,2505,2505,2505,2505,0
|
|
20230725,154700,1121798535,2505,2505,2505,2505,0
|
|
20230725,154600,1121798535,2505,2505,2505,2505,0
|
|
20230725,154500,1121798535,2505,2505,2505,2505,0
|
|
20230725,154400,1121798535,2505,2505,2505,2505,0
|
|
20230725,154300,1121798535,2505,2505,2505,2505,0
|
|
20230725,154200,1121798535,2505,2505,2505,2505,0
|
|
20230725,154100,1121798535,2505,2505,2505,2505,0
|
|
20230725,154000,1121798535,2505,2505,2505,2505,0
|
|
20230725,153900,1121798535,2505,2505,2505,2505,0
|
|
20230725,153800,1121798535,2505,2505,2505,2505,0
|
|
20230725,153700,1121798535,2505,2505,2505,2505,0
|
|
20230725,153600,1121798535,2505,2505,2505,2505,0
|
|
20230725,153500,1121798535,2505,2505,2505,2505,0
|
|
20230725,153400,1121798535,2505,2505,2505,2505,0
|
|
20230725,153300,1121798535,2505,2505,2505,2505,0
|
|
20230725,153200,1121798535,2505,2505,2505,2505,0
|
|
20230725,153100,1121798535,2505,2505,2505,2505,0
|
|
20230725,153000,1121798535,2505,2505,2505,2505,8555
|
|
20230725,152900,1100368260,2515,2515,2515,2515,0
|
|
20230725,152800,1100368260,2515,2515,2515,2515,0
|
|
20230725,152700,1100368260,2515,2515,2515,2515,0
|
|
20230725,152600,1100368260,2515,2515,2515,2515,0
|
|
20230725,152500,1100368260,2515,2515,2515,2515,0
|
|
20230725,152400,1100368260,2515,2515,2515,2515,0
|
|
20230725,152300,1100368260,2515,2515,2515,2515,0
|
|
20230725,152200,1100368260,2515,2515,2515,2515,0
|
|
20230725,152100,1100368260,2515,2515,2515,2515,0
|
|
20230725,152000,1100368260,2515,2515,2515,2515,0
|
|
20230725,151900,1100368260,2515,2510,2515,2510,4019
|
|
20230725,151800,1090277060,2515,2505,2515,2505,252
|
|
20230725,151700,1089644330,2510,2510,2515,2510,1892
|
|
20230725,151600,1084895380,2515,2515,2515,2515,30
|
|
20230725,151500,1084819930,2520,2515,2520,2510,452
|
|
20230725,151400,1083685140,2520,2515,2520,2510,1184
|
|
20230725,151300,1080713185,2520,2510,2520,2510,2264
|
|
20230725,151200,1075030510,2520,2515,2520,2515,3
|
|
20230725,151100,1075022955,2520,2515,2520,2510,1522
|
|
20230725,151000,1071195650,2520,2515,2520,2515,563
|
|
20230725,150900,1069779690,2515,2515,2520,2515,370
|
|
20230725,150800,1068849130,2520,2520,2520,2510,78
|
|
20230725,150700,1068653320,2515,2515,2520,2510,624
|
|
20230725,150600,1067086690,2515,2520,2520,2515,134
|
|
20230725,150500,1066749160,2520,2520,2520,2515,502
|
|
20230725,150400,1065484645,2520,2515,2520,2515,1190
|
|
20230725,150300,1062486145,2520,2520,2520,2520,212
|
|
20230725,150200,1061951905,2520,2510,2520,2505,81
|
|
20230725,150100,1061747990,2505,2515,2525,2500,20842
|
|
20230725,150000,1009442335,2520,2520,2520,2515,923
|
|
20230725,145900,1007116625,2520,2515,2520,2510,1315
|
|
20230725,145800,1003811325,2515,2515,2520,2515,2203
|
|
20230725,145700,998270765,2515,2520,2520,2515,1449
|
|
20230725,145600,994626180,2520,2515,2520,2515,1113
|
|
20230725,145500,991821985,2520,2515,2520,2515,781
|
|
20230725,145400,989854870,2520,2520,2520,2520,15
|
|
20230725,145300,989817070,2520,2515,2520,2515,102
|
|
20230725,145200,989560530,2520,2520,2520,2520,1
|
|
20230725,145100,989558010,2520,2515,2520,2515,427
|
|
20230725,145000,988484080,2515,2520,2520,2515,270
|
|
20230725,144900,987804800,2520,2520,2520,2520,0
|
|
20230725,144800,987804800,2520,2520,2520,2520,67
|
|
20230725,144700,987635960,2515,2515,2520,2515,102
|
|
20230725,144600,987379380,2520,2520,2520,2515,3005
|
|
20230725,144500,979815820,2520,2520,2520,2520,1017
|
|
20230725,144400,977252980,2530,2530,2530,2530,11
|
|
20230725,144300,977225150,2530,2530,2530,2530,0
|
|
20230725,144200,977225150,2530,2520,2530,2520,5
|
|
20230725,144100,977212515,2520,2520,2520,2520,3000
|
|
20230725,144000,969652515,2535,2540,2540,2525,72
|
|
20230725,143900,969470465,2530,2525,2540,2520,2608
|
|
20230725,143800,962894040,2540,2540,2540,2540,0
|
|
20230725,143700,962894040,2540,2540,2540,2540,52
|
|
20230725,143600,962761960,2540,2530,2540,2530,510
|
|
20230725,143500,961471560,2530,2530,2530,2530,102
|
|
20230725,143400,961213500,2525,2525,2525,2525,0
|
|
20230725,143300,961213500,2525,2525,2525,2525,57
|
|
20230725,143200,961069575,2520,2520,2520,2520,2001
|
|
20230725,143100,956027055,2525,2525,2525,2525,853
|
|
20230725,143000,953873230,2520,2520,2520,2520,323
|
|
20230725,142900,953059270,2520,2520,2520,2520,2000
|
|
20230725,142800,948019270,2525,2525,2525,2525,110
|
|
20230725,142700,947741520,2520,2520,2520,2520,283
|
|
20230725,142600,947028360,2520,2530,2530,2520,11
|
|
20230725,142500,947000575,2525,2530,2530,2525,2877
|
|
20230725,142400,939736130,2525,2525,2530,2525,1908
|
|
20230725,142300,934918390,2530,2530,2530,2530,0
|
|
20230725,142200,934918390,2530,2530,2530,2530,640
|
|
20230725,142100,933299190,2530,2530,2530,2530,739
|
|
20230725,142000,931429520,2530,2535,2535,2530,1466
|
|
20230725,141900,927714900,2535,2535,2535,2535,13
|
|
20230725,141800,927681945,2535,2535,2535,2535,2
|
|
20230725,141700,927676875,2530,2530,2530,2530,1
|
|
20230725,141600,927674345,2530,2530,2530,2530,409
|
|
20230725,141500,926639575,2535,2535,2535,2535,18
|
|
20230725,141400,926593945,2535,2535,2535,2535,1
|
|
20230725,141300,926591410,2535,2535,2535,2535,50
|
|
20230725,141200,926464660,2535,2535,2535,2535,13
|
|
20230725,141100,926431705,2535,2535,2535,2535,0
|
|
20230725,141000,926431705,2535,2535,2535,2535,10
|
|
20230725,140900,926406355,2535,2535,2535,2535,35
|
|
20230725,140800,926317630,2535,2535,2535,2535,0
|
|
20230725,140700,926317630,2535,2535,2535,2535,4
|
|
20230725,140600,926307490,2535,2535,2535,2535,0
|
|
20230725,140500,926307490,2535,2535,2535,2535,0
|
|
20230725,140400,926307490,2535,2530,2535,2530,30
|
|
20230725,140300,926231540,2535,2535,2535,2535,0
|
|
20230725,140200,926231540,2535,2520,2535,2520,166
|
|
20230725,140100,925812990,2535,2525,2535,2525,10
|
|
20230725,140000,925787670,2520,2525,2525,2520,6000
|
|
20230725,135900,910658120,2525,2530,2540,2525,4364
|
|
20230725,135800,899624630,2530,2530,2530,2530,1199
|
|
20230725,135700,896591160,2530,2530,2530,2530,15
|
|
20230725,135600,896553210,2530,2525,2530,2525,170
|
|
20230725,135500,896123290,2530,2530,2530,2525,2659
|
|
20230725,135400,889409140,2530,2530,2535,2530,2241
|
|
20230725,135300,883739370,2535,2535,2535,2530,605
|
|
20230725,135200,882208710,2530,2530,2530,2530,2000
|
|
20230725,135100,877148710,2530,2535,2535,2530,324
|
|
20230725,135000,876327440,2535,2535,2535,2535,35
|
|
20230725,134900,876238715,2535,2535,2535,2535,304
|
|
20230725,134800,875468075,2540,2540,2540,2540,32
|
|
20230725,134700,875386795,2540,2530,2540,2530,296
|
|
20230725,134600,874635015,2530,2540,2540,2530,243
|
|
20230725,134500,874018225,2535,2535,2535,2535,2584
|
|
20230725,134400,867467785,2535,2540,2540,2535,2655
|
|
20230725,134300,860724455,2540,2540,2540,2540,500
|
|
20230725,134200,859454455,2550,2550,2550,2550,10
|
|
20230725,134100,859428955,2550,2550,2550,2550,0
|
|
20230725,134000,859428955,2550,2550,2550,2550,0
|
|
20230725,133900,859428955,2550,2550,2550,2550,3
|
|
20230725,133800,859421305,2550,2545,2550,2545,26
|
|
20230725,133700,859355110,2550,2545,2550,2545,1097
|
|
20230725,133600,856563235,2545,2545,2545,2540,971
|
|
20230725,133500,854096005,2550,2550,2550,2550,169
|
|
20230725,133400,853665055,2550,2545,2550,2540,1121
|
|
20230725,133300,850811505,2545,2545,2545,2545,50
|
|
20230725,133200,850684255,2545,2540,2545,2540,6
|
|
20230725,133100,850669010,2545,2545,2545,2545,30
|
|
20230725,133000,850592660,2550,2540,2550,2540,598
|
|
20230725,132900,849073640,2555,2545,2555,2545,2002
|
|
20230725,132800,843970680,2545,2545,2545,2545,206
|
|
20230725,132700,843446410,2545,2545,2545,2545,230
|
|
20230725,132600,842861060,2555,2550,2560,2550,1011
|
|
20230725,132500,840278095,2550,2550,2550,2550,10
|
|
20230725,132400,840252595,2550,2550,2550,2550,21
|
|
20230725,132300,840199045,2550,2550,2550,2540,127
|
|
20230725,132200,839876190,2550,2550,2550,2550,1025
|
|
20230725,132100,837262440,2545,2550,2550,2545,21
|
|
20230725,132000,837208895,2550,2545,2550,2545,22
|
|
20230725,131900,837152805,2550,2550,2550,2550,20
|
|
20230725,131800,837101805,2550,2550,2550,2550,1409
|
|
20230725,131700,833508855,2550,2545,2550,2545,12
|
|
20230725,131600,833478260,2545,2550,2550,2535,1024
|
|
20230725,131500,830878730,2550,2550,2550,2550,15
|
|
20230725,131400,830840480,2550,2555,2555,2550,17
|
|
20230725,131300,830797105,2550,2555,2555,2540,14227
|
|
20230725,131200,794608530,2560,2560,2560,2560,0
|
|
20230725,131100,794608530,2560,2550,2560,2550,1700
|
|
20230725,131000,790259530,2555,2560,2560,2555,440
|
|
20230725,130900,789133370,2560,2555,2560,2555,314
|
|
20230725,130800,788329540,2560,2560,2560,2560,6
|
|
20230725,130700,788314180,2560,2560,2560,2560,0
|
|
20230725,130600,788314180,2560,2560,2560,2560,5
|
|
20230725,130500,788301380,2560,2560,2560,2560,0
|
|
20230725,130400,788301380,2560,2560,2560,2560,0
|
|
20230725,130300,788301380,2560,2560,2560,2560,12
|
|
20230725,130200,788270660,2560,2560,2560,2550,523
|
|
20230725,130100,786936780,2560,2560,2560,2560,0
|
|
20230725,130000,786936780,2560,2560,2560,2560,19
|
|
20230725,125900,786888140,2560,2555,2560,2555,430
|
|
20230725,125800,785789415,2550,2550,2550,2550,3196
|
|
20230725,125700,777639615,2550,2550,2550,2550,25
|
|
20230725,125600,777575865,2550,2550,2550,2550,22
|
|
20230725,125500,777519765,2550,2550,2550,2550,40
|
|
20230725,125400,777417765,2545,2550,2550,2545,201
|
|
20230725,125300,776905265,2550,2550,2550,2550,24
|
|
20230725,125200,776844065,2550,2550,2550,2550,1189
|
|
20230725,125100,773812115,2550,2550,2550,2550,120
|
|
20230725,125000,773506115,2545,2550,2550,2545,144
|
|
20230725,124900,773139535,2550,2550,2550,2545,381
|
|
20230725,124800,772169460,2550,2555,2555,2550,4389
|
|
20230725,124700,760977485,2555,2560,2560,2555,57
|
|
20230725,124600,760831590,2560,2560,2560,2555,18
|
|
20230725,124500,760785540,2555,2555,2555,2555,1245
|
|
20230725,124400,757604565,2560,2560,2560,2560,10
|
|
20230725,124300,757578965,2560,2560,2560,2560,40
|
|
20230725,124200,757476565,2560,2560,2560,2560,25
|
|
20230725,124100,757412565,2560,2555,2560,2555,52
|
|
20230725,124000,757279695,2555,2555,2555,2555,2372
|
|
20230725,123900,751219235,2555,2560,2560,2555,314
|
|
20230725,123800,750416960,2550,2550,2550,2550,0
|
|
20230725,123700,750416960,2550,2560,2560,2550,905
|
|
20230725,123600,748105040,2555,2550,2555,2550,258
|
|
20230725,123500,747445910,2550,2560,2560,2550,199
|
|
20230725,123400,746937490,2555,2555,2555,2555,560
|
|
20230725,123300,745506690,2560,2560,2560,2560,1
|
|
20230725,123200,745504130,2560,2560,2570,2555,1380
|
|
20230725,123100,741971735,2560,2560,2560,2560,0
|
|
20230725,123000,741971735,2560,2560,2560,2560,3105
|
|
20230725,122900,734022935,2565,2565,2565,2565,0
|
|
20230725,122800,734022935,2565,2565,2565,2565,61
|
|
20230725,122700,733866470,2565,2560,2565,2560,2230
|
|
20230725,122600,728157660,2555,2555,2555,2555,53
|
|
20230725,122500,728022245,2560,2560,2560,2560,0
|
|
20230725,122400,728022245,2560,2560,2560,2560,509
|
|
20230725,122300,726719205,2560,2560,2560,2560,28
|
|
20230725,122200,726647525,2550,2550,2550,2550,1
|
|
20230725,122100,726644975,2560,2560,2560,2560,0
|
|
20230725,122000,726644975,2560,2560,2560,2560,0
|
|
20230725,121900,726644975,2560,2555,2560,2555,1427
|
|
20230725,121800,722998915,2555,2555,2555,2555,600
|
|
20230725,121700,721465915,2555,2550,2555,2550,6
|
|
20230725,121600,721450610,2550,2550,2550,2550,196
|
|
20230725,121500,720950810,2560,2560,2560,2560,195
|
|
20230725,121400,720451610,2560,2560,2560,2560,10
|
|
20230725,121300,720426010,2555,2555,2555,2555,0
|
|
20230725,121200,720426010,2555,2550,2555,2550,1349
|
|
20230725,121100,716983795,2550,2550,2550,2550,125
|
|
20230725,121000,716665045,2550,2550,2550,2550,6978
|
|
20230725,120900,698871145,2555,2555,2555,2555,300
|
|
20230725,120800,698104645,2555,2555,2555,2555,729
|
|
20230725,120700,696242050,2555,2555,2555,2555,1
|
|
20230725,120600,696239495,2555,2555,2555,2555,11
|
|
20230725,120500,696211390,2555,2555,2555,2555,143
|
|
20230725,120400,695846025,2555,2555,2555,2555,0
|
|
20230725,120300,695846025,2555,2555,2555,2555,100
|
|
20230725,120200,695590525,2555,2555,2555,2555,9
|
|
20230725,120100,695567530,2555,2555,2555,2555,0
|
|
20230725,120000,695567530,2555,2555,2555,2555,0
|
|
20230725,115900,695567530,2555,2555,2560,2555,230
|
|
20230725,115800,694979730,2560,2550,2560,2550,1010
|
|
20230725,115700,692404130,2555,2550,2560,2550,4393
|
|
20230725,115600,681200470,2560,2555,2560,2555,837
|
|
20230725,115500,679057755,2560,2560,2560,2560,0
|
|
20230725,115400,679057755,2560,2560,2560,2560,100
|
|
20230725,115300,678801755,2555,2555,2555,2555,287
|
|
20230725,115200,678068470,2565,2565,2565,2565,0
|
|
20230725,115100,678068470,2565,2565,2565,2565,3
|
|
20230725,115000,678060775,2555,2555,2555,2555,554
|
|
20230725,114900,676645305,2565,2565,2565,2565,50
|
|
20230725,114800,676517055,2565,2565,2565,2565,15
|
|
20230725,114700,676478580,2560,2565,2565,2555,8
|
|
20230725,114600,676458100,2555,2570,2570,2555,757
|
|
20230725,114500,674523920,2570,2570,2570,2570,150
|
|
20230725,114400,674138420,2570,2570,2570,2570,40
|
|
20230725,114300,674035620,2570,2555,2570,2555,2224
|
|
20230725,114200,668348595,2560,2560,2560,2560,0
|
|
20230725,114100,668348595,2560,2560,2560,2560,0
|
|
20230725,114000,668348595,2560,2560,2560,2560,0
|
|
20230725,113900,668348595,2560,2560,2560,2560,8
|
|
20230725,113800,668328115,2560,2560,2560,2560,19
|
|
20230725,113700,668279475,2560,2555,2565,2550,1370
|
|
20230725,113600,664785040,2570,2570,2570,2570,10
|
|
20230725,113500,664759340,2555,2555,2555,2555,78
|
|
20230725,113400,664560050,2555,2555,2555,2550,749
|
|
20230725,113300,662649960,2560,2560,2565,2555,3914
|
|
20230725,113200,652611390,2555,2555,2555,2555,822
|
|
20230725,113100,650511180,2560,2555,2560,2555,15
|
|
20230725,113000,650472795,2555,2555,2560,2555,1002
|
|
20230725,112900,647912675,2560,2560,2560,2560,1
|
|
20230725,112800,647910115,2560,2560,2560,2560,10
|
|
20230725,112700,647884515,2560,2560,2560,2550,279
|
|
20230725,112600,647171080,2560,2560,2560,2560,6
|
|
20230725,112500,647155720,2550,2550,2560,2550,1911
|
|
20230725,112400,642282650,2555,2560,2560,2555,400
|
|
20230725,112300,641260545,2560,2560,2560,2560,21
|
|
20230725,112200,641206785,2555,2555,2555,2555,2
|
|
20230725,112100,641201675,2555,2555,2560,2550,1080
|
|
20230725,112000,638442520,2550,2555,2555,2550,1825
|
|
20230725,111900,633788765,2555,2555,2555,2555,0
|
|
20230725,111800,633788765,2555,2555,2570,2555,2608
|
|
20230725,111700,627119260,2555,2560,2560,2555,2526
|
|
20230725,111600,620665275,2560,2565,2565,2560,55
|
|
20230725,111500,620524390,2560,2565,2565,2560,178
|
|
20230725,111400,620068445,2570,2570,2570,2570,238
|
|
20230725,111300,619456785,2570,2570,2570,2570,0
|
|
20230725,111200,619456785,2570,2570,2570,2570,94
|
|
20230725,111100,619215205,2570,2570,2570,2570,102
|
|
20230725,111000,618953065,2555,2560,2560,2555,353
|
|
20230725,110900,618050225,2560,2560,2560,2560,342
|
|
20230725,110800,617174705,2560,2560,2560,2560,40
|
|
20230725,110700,617072305,2560,2560,2560,2560,33
|
|
20230725,110600,616987825,2555,2560,2560,2555,7000
|
|
20230725,110500,599097700,2560,2560,2560,2560,0
|
|
20230725,110400,599097700,2560,2560,2570,2560,65
|
|
20230725,110300,598931285,2555,2565,2565,2555,1415
|
|
20230725,110200,595315365,2565,2565,2565,2565,2
|
|
20230725,110100,595310235,2570,2570,2570,2570,252
|
|
20230725,110000,594662595,2570,2570,2570,2570,1
|
|
20230725,105900,594660025,2570,2570,2570,2570,10
|
|
20230725,105800,594634325,2560,2560,2560,2560,306
|
|
20230725,105700,593850965,2570,2560,2570,2560,131
|
|
20230725,105600,593515595,2570,2570,2570,2570,3
|
|
20230725,105500,593507885,2570,2560,2570,2560,130
|
|
20230725,105400,593174585,2560,2560,2575,2560,3942
|
|
20230725,105300,583082945,2560,2575,2575,2560,606
|
|
20230725,105200,581524085,2565,2565,2565,2565,3
|
|
20230725,105100,581516390,2575,2560,2575,2555,789
|
|
20230725,105000,579500365,2580,2580,2580,2580,0
|
|
20230725,104900,579500365,2580,2555,2580,2555,3204
|
|
20230725,104800,571298900,2555,2560,2560,2555,7443
|
|
20230725,104700,552261980,2560,2550,2560,2550,874
|
|
20230725,104600,550033260,2555,2555,2560,2555,2115
|
|
20230725,104500,544624425,2555,2550,2560,2550,6219
|
|
20230725,104400,528763065,2555,2560,2560,2555,2158
|
|
20230725,104300,523249355,2555,2565,2575,2555,1888
|
|
20230725,104200,518424325,2565,2565,2580,2565,37
|
|
20230725,104100,518329380,2565,2565,2565,2565,3
|
|
20230725,104000,518321685,2565,2570,2580,2565,5050
|
|
20230725,103900,505343155,2555,2560,2570,2555,5130
|
|
20230725,103800,492172160,2560,2560,2560,2560,8606
|
|
20230725,103700,470140800,2560,2560,2570,2560,3612
|
|
20230725,103600,460893950,2560,2565,2565,2560,1766
|
|
20230725,103500,456372940,2565,2570,2570,2560,5500
|
|
20230725,103400,442292585,2570,2560,2570,2560,2150
|
|
20230725,103300,436778585,2560,2565,2565,2560,377
|
|
20230725,103200,435812960,2570,2570,2570,2565,94
|
|
20230725,103100,435571410,2570,2570,2570,2565,6885
|
|
20230725,103000,417909525,2570,2570,2570,2570,450
|
|
20230725,102900,416753025,2575,2575,2575,2575,2
|
|
20230725,102800,416747875,2570,2570,2575,2570,2006
|
|
20230725,102700,411582465,2570,2570,2570,2570,423
|
|
20230725,102600,410495355,2570,2570,2570,2565,3851
|
|
20230725,102500,400608210,2570,2570,2570,2565,5326
|
|
20230725,102400,386934810,2580,2580,2580,2580,38
|
|
20230725,102300,386836770,2575,2585,2585,2570,5718
|
|
20230725,102200,372124030,2580,2585,2585,2580,5105
|
|
20230725,102100,358951105,2590,2585,2590,2580,1079
|
|
20230725,102000,356166710,2585,2585,2585,2580,1652
|
|
20230725,101900,351898790,2585,2590,2590,2585,2822
|
|
20230725,101800,344603900,2590,2590,2590,2590,5791
|
|
20230725,101700,329605210,2590,2595,2600,2590,99
|
|
20230725,101600,329348710,2600,2595,2600,2595,1166
|
|
20230725,101500,326322890,2595,2595,2595,2595,108
|
|
20230725,101400,326042630,2600,2600,2600,2600,100
|
|
20230725,101300,325782630,2600,2600,2600,2600,1
|
|
20230725,101200,325780030,2605,2595,2605,2595,350
|
|
20230725,101100,324871750,2590,2595,2595,2590,310
|
|
20230725,101000,324068685,2595,2600,2600,2595,1572
|
|
20230725,100900,319984300,2600,2600,2600,2600,0
|
|
20230725,100800,319984300,2600,2595,2600,2595,1401
|
|
20230725,100700,316348700,2600,2600,2600,2600,0
|
|
20230725,100600,316348700,2600,2600,2600,2600,0
|
|
20230725,100500,316348700,2600,2600,2600,2600,0
|
|
20230725,100400,316348700,2600,2600,2600,2600,1
|
|
20230725,100300,316346100,2595,2590,2600,2590,219
|
|
20230725,100200,315777785,2595,2595,2600,2595,70
|
|
20230725,100100,315596085,2600,2595,2600,2590,1970
|
|
20230725,100000,310488695,2595,2595,2595,2595,106
|
|
20230725,095900,310213625,2595,2595,2600,2595,19
|
|
20230725,095800,310164315,2600,2590,2600,2590,1502
|
|
20230725,095700,306274115,2595,2590,2595,2590,246
|
|
20230725,095600,305636950,2600,2600,2600,2600,20
|
|
20230725,095500,305584950,2605,2590,2605,2590,2875
|
|
20230725,095400,298138370,2605,2595,2605,2595,8
|
|
20230725,095300,298117545,2595,2600,2605,2595,202
|
|
20230725,095200,297592660,2595,2595,2595,2595,6486
|
|
20230725,095100,280761490,2600,2600,2600,2600,194
|
|
20230725,095000,280257090,2605,2600,2615,2600,769
|
|
20230725,094900,278257640,2600,2600,2600,2600,990
|
|
20230725,094800,275683640,2615,2610,2615,2600,439
|
|
20230725,094700,274542155,2600,2615,2615,2600,4
|
|
20230725,094600,274531725,2600,2615,2615,2600,2106
|
|
20230725,094500,269054965,2615,2615,2615,2615,2
|
|
20230725,094400,269049735,2615,2615,2615,2600,1062
|
|
20230725,094300,266288370,2600,2615,2615,2600,13263
|
|
20230725,094200,231804550,2605,2605,2605,2605,0
|
|
20230725,094100,231804550,2605,2615,2615,2605,1373
|
|
20230725,094000,228227615,2615,2610,2615,2610,64
|
|
20230725,093900,228060325,2610,2615,2615,2610,13
|
|
20230725,093800,228026345,2615,2615,2615,2615,41
|
|
20230725,093700,227919130,2615,2615,2615,2615,20
|
|
20230725,093600,227866830,2615,2615,2615,2605,107
|
|
20230725,093500,227587045,2615,2605,2615,2605,2
|
|
20230725,093400,227581825,2600,2610,2610,2600,55
|
|
20230725,093300,227438795,2605,2615,2615,2605,6
|
|
20230725,093200,227423150,2615,2615,2615,2615,1
|
|
20230725,093100,227420535,2615,2605,2615,2600,13299
|
|
20230725,093000,192833340,2605,2610,2610,2605,2391
|
|
20230725,092900,186604635,2610,2610,2610,2610,1040
|
|
20230725,092800,183890235,2615,2615,2615,2615,5143
|
|
20230725,092700,170441290,2620,2620,2620,2620,0
|
|
20230725,092600,170441290,2620,2620,2620,2615,308
|
|
20230725,092500,169635705,2620,2625,2625,2615,72
|
|
20230725,092400,169447265,2615,2625,2625,2615,173
|
|
20230725,092300,168993190,2625,2615,2625,2610,242
|
|
20230725,092200,168359215,2615,2615,2615,2615,8
|
|
20230725,092100,168338295,2600,2605,2610,2600,9515
|
|
20230725,092000,143577790,2610,2605,2610,2605,485
|
|
20230725,091900,142313690,2605,2605,2605,2605,5
|
|
20230725,091800,142300665,2615,2615,2615,2615,6
|
|
20230725,091700,142284975,2620,2605,2620,2605,41
|
|
20230725,091600,142178155,2610,2610,2610,2605,5850
|
|
20230725,091500,126914460,2620,2610,2620,2610,32
|
|
20230725,091400,126830740,2620,2620,2620,2620,1
|
|
20230725,091300,126828120,2625,2610,2625,2600,1903
|
|
20230725,091200,121876415,2625,2605,2625,2600,515
|
|
20230725,091100,120535025,2600,2610,2610,2600,12484
|
|
20230725,091000,88032595,2610,2605,2610,2600,7075
|
|
20230725,090900,69600305,2605,2615,2615,2605,5150
|
|
20230725,090800,56145310,2615,2630,2630,2615,3433
|
|
20230725,090700,47136020,2630,2630,2630,2630,2
|
|
20230725,090600,47130760,2630,2635,2635,2630,252
|
|
20230725,090500,46466795,2615,2625,2635,2615,4438
|
|
20230725,090400,34833270,2635,2630,2640,2630,2565
|
|
20230725,090300,28086990,2645,2645,2645,2645,4
|
|
20230725,090200,28076410,2635,2650,2650,2635,1003
|
|
20230725,090100,25433470,2650,2645,2650,2640,1971
|
|
20230725,090000,20222670,2645,2615,2645,2615,7728
|