624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192100,227294700,4670,4670,4670,4670,13134
|
|
20240725,192000,227294700,4670,4670,4670,4670,0
|
|
20240725,191900,227294700,4670,4670,4670,4670,0
|
|
20240725,191800,227294700,4670,4670,4670,4670,0
|
|
20240725,191700,227294700,4670,4670,4670,4670,0
|
|
20240725,191600,227294700,4670,4670,4670,4670,0
|
|
20240725,191500,227294700,4670,4670,4670,4670,0
|
|
20240725,191400,227294700,4670,4670,4670,4670,0
|
|
20240725,191300,227294700,4670,4670,4670,4670,0
|
|
20240725,191200,227294700,4670,4670,4670,4670,0
|
|
20240725,191100,227294700,4670,4670,4670,4670,0
|
|
20240725,191000,227294700,4670,4670,4670,4670,0
|
|
20240725,190900,227294700,4670,4670,4670,4670,0
|
|
20240725,190800,227294700,4670,4670,4670,4670,0
|
|
20240725,190700,227294700,4670,4670,4670,4670,0
|
|
20240725,190600,227294700,4670,4670,4670,4670,0
|
|
20240725,190500,227294700,4670,4670,4670,4670,0
|
|
20240725,190400,227294700,4670,4670,4670,4670,0
|
|
20240725,190300,227294700,4670,4670,4670,4670,0
|
|
20240725,190200,227294700,4670,4670,4670,4670,0
|
|
20240725,190100,227294700,4670,4670,4670,4670,0
|
|
20240725,190000,227294700,4670,4670,4670,4670,0
|
|
20240725,185900,227294700,4670,4670,4670,4670,0
|
|
20240725,185800,227294700,4670,4670,4670,4670,0
|
|
20240725,185700,227294700,4670,4670,4670,4670,0
|
|
20240725,185600,227294700,4670,4670,4670,4670,0
|
|
20240725,185500,227294700,4670,4670,4670,4670,0
|
|
20240725,185400,227294700,4670,4670,4670,4670,0
|
|
20240725,185300,227294700,4670,4670,4670,4670,0
|
|
20240725,185200,227294700,4670,4670,4670,4670,0
|
|
20240725,185100,227294700,4670,4670,4670,4670,13134
|
|
20240725,185000,227294700,4670,4670,4670,4670,0
|
|
20240725,184900,227294700,4670,4670,4670,4670,0
|
|
20240725,184800,227294700,4670,4670,4670,4670,0
|
|
20240725,184700,227294700,4670,4670,4670,4670,0
|
|
20240725,184600,227294700,4670,4670,4670,4670,0
|
|
20240725,184500,227294700,4670,4670,4670,4670,0
|
|
20240725,184400,227294700,4670,4670,4670,4670,0
|
|
20240725,184300,227294700,4670,4670,4670,4670,0
|
|
20240725,184200,227294700,4670,4670,4670,4670,0
|
|
20240725,184100,227294700,4670,4670,4670,4670,0
|
|
20240725,184000,227294700,4670,4670,4670,4670,0
|
|
20240725,183900,227294700,4670,4670,4670,4670,0
|
|
20240725,183800,227294700,4670,4670,4670,4670,0
|
|
20240725,183700,227294700,4670,4670,4670,4670,0
|
|
20240725,183600,227294700,4670,4670,4670,4670,0
|
|
20240725,183500,227294700,4670,4670,4670,4670,0
|
|
20240725,183400,227294700,4670,4670,4670,4670,0
|
|
20240725,183300,227294700,4670,4670,4670,4670,0
|
|
20240725,183200,227294700,4670,4670,4670,4670,0
|
|
20240725,183100,227294700,4670,4670,4670,4670,0
|
|
20240725,183000,227294700,4670,4670,4670,4670,0
|
|
20240725,182900,227294700,4670,4670,4670,4670,0
|
|
20240725,182800,227294700,4670,4670,4670,4670,0
|
|
20240725,182700,227294700,4670,4670,4670,4670,0
|
|
20240725,182600,227294700,4670,4670,4670,4670,0
|
|
20240725,182500,227294700,4670,4670,4670,4670,0
|
|
20240725,182400,227294700,4670,4670,4670,4670,0
|
|
20240725,182300,227294700,4670,4670,4670,4670,0
|
|
20240725,182200,227294700,4670,4670,4670,4670,0
|
|
20240725,182100,227294700,4670,4670,4670,4670,13134
|
|
20240725,182000,227294700,4670,4670,4670,4670,0
|
|
20240725,181900,227294700,4670,4670,4670,4670,0
|
|
20240725,181800,227294700,4670,4670,4670,4670,0
|
|
20240725,181700,227294700,4670,4670,4670,4670,0
|
|
20240725,181600,227294700,4670,4670,4670,4670,0
|
|
20240725,181500,227294700,4670,4670,4670,4670,0
|
|
20240725,181400,227294700,4670,4670,4670,4670,0
|
|
20240725,181300,227294700,4670,4670,4670,4670,0
|
|
20240725,181200,227294700,4670,4670,4670,4670,0
|
|
20240725,181100,227294700,4670,4670,4670,4670,0
|
|
20240725,181000,227294700,4670,4670,4670,4670,0
|
|
20240725,180900,227294700,4670,4670,4670,4670,0
|
|
20240725,180800,227294700,4670,4670,4670,4670,0
|
|
20240725,180700,227294700,4670,4670,4670,4670,0
|
|
20240725,180600,227294700,4670,4670,4670,4670,0
|
|
20240725,180500,227294700,4670,4670,4670,4670,0
|
|
20240725,180400,227294700,4670,4670,4670,4670,0
|
|
20240725,180300,227294700,4670,4670,4670,4670,0
|
|
20240725,180200,227294700,4670,4670,4670,4670,0
|
|
20240725,180100,227294700,4670,4670,4670,4670,0
|
|
20240725,180000,227294700,4670,4670,4670,4670,0
|
|
20240725,175900,227294700,4670,4670,4670,4670,0
|
|
20240725,175800,227294700,4670,4670,4670,4670,0
|
|
20240725,175700,227294700,4670,4670,4670,4670,0
|
|
20240725,175600,227294700,4670,4670,4670,4670,0
|
|
20240725,175500,227294700,4670,4670,4670,4670,0
|
|
20240725,175400,227294700,4670,4670,4670,4670,0
|
|
20240725,175300,227294700,4670,4670,4670,4670,0
|
|
20240725,175200,227294700,4670,4670,4670,4670,0
|
|
20240725,175100,227294700,4670,4670,4670,4670,13134
|
|
20240725,175000,227294700,4670,4670,4670,4670,0
|
|
20240725,174900,227294700,4670,4670,4670,4670,0
|
|
20240725,174800,227294700,4670,4670,4670,4670,0
|
|
20240725,174700,227294700,4670,4670,4670,4670,0
|
|
20240725,174600,227294700,4670,4670,4670,4670,0
|
|
20240725,174500,227294700,4670,4670,4670,4670,0
|
|
20240725,174400,227294700,4670,4670,4670,4670,0
|
|
20240725,174300,227294700,4670,4670,4670,4670,0
|
|
20240725,174200,227294700,4670,4670,4670,4670,0
|
|
20240725,174100,227294700,4670,4670,4670,4670,0
|
|
20240725,174000,227294700,4670,4670,4670,4670,0
|
|
20240725,173900,227294700,4670,4670,4670,4670,0
|
|
20240725,173800,227294700,4670,4670,4670,4670,0
|
|
20240725,173700,227294700,4670,4670,4670,4670,0
|
|
20240725,173600,227294700,4670,4670,4670,4670,0
|
|
20240725,173500,227294700,4670,4670,4670,4670,0
|
|
20240725,173400,227294700,4670,4670,4670,4670,0
|
|
20240725,173300,227294700,4670,4670,4670,4670,0
|
|
20240725,173200,227294700,4670,4670,4670,4670,0
|
|
20240725,173100,227294700,4670,4670,4670,4670,0
|
|
20240725,173000,227294700,4670,4670,4670,4670,0
|
|
20240725,172900,227294700,4670,4670,4670,4670,0
|
|
20240725,172800,227294700,4670,4670,4670,4670,0
|
|
20240725,172700,227294700,4670,4670,4670,4670,0
|
|
20240725,172600,227294700,4670,4670,4670,4670,0
|
|
20240725,172500,227294700,4670,4670,4670,4670,0
|
|
20240725,172400,227294700,4670,4670,4670,4670,0
|
|
20240725,172300,227294700,4670,4670,4670,4670,0
|
|
20240725,172200,227294700,4670,4670,4670,4670,0
|
|
20240725,172100,227294700,4670,4670,4670,4670,13134
|
|
20240725,172000,227294700,4670,4670,4670,4670,0
|
|
20240725,171900,227294700,4670,4670,4670,4670,0
|
|
20240725,171800,227294700,4670,4670,4670,4670,0
|
|
20240725,171700,227294700,4670,4670,4670,4670,0
|
|
20240725,171600,227294700,4670,4670,4670,4670,0
|
|
20240725,171500,227294700,4670,4670,4670,4670,0
|
|
20240725,171400,227294700,4670,4670,4670,4670,0
|
|
20240725,171300,227294700,4670,4670,4670,4670,0
|
|
20240725,171200,227294700,4670,4670,4670,4670,0
|
|
20240725,171100,227294700,4670,4670,4670,4670,0
|
|
20240725,171000,227294700,4670,4670,4670,4670,0
|
|
20240725,170900,227294700,4670,4670,4670,4670,0
|
|
20240725,170800,227294700,4670,4670,4670,4670,0
|
|
20240725,170700,227294700,4670,4670,4670,4670,0
|
|
20240725,170600,227294700,4670,4670,4670,4670,0
|
|
20240725,170500,227294700,4670,4670,4670,4670,0
|
|
20240725,170400,227294700,4670,4670,4670,4670,0
|
|
20240725,170300,227294700,4670,4670,4670,4670,0
|
|
20240725,170200,227294700,4670,4670,4670,4670,0
|
|
20240725,170100,227294700,4670,4670,4670,4670,0
|
|
20240725,170000,227294700,4670,4670,4670,4670,0
|
|
20240725,165900,227294700,4670,4670,4670,4670,0
|
|
20240725,165800,227294700,4670,4670,4670,4670,0
|
|
20240725,165700,227294700,4670,4670,4670,4670,0
|
|
20240725,165600,227294700,4670,4670,4670,4670,0
|
|
20240725,165500,227294700,4670,4670,4670,4670,0
|
|
20240725,165400,227294700,4670,4670,4670,4670,0
|
|
20240725,165300,227294700,4670,4670,4670,4670,0
|
|
20240725,165200,227294700,4670,4670,4670,4670,0
|
|
20240725,165100,227294700,4670,4670,4670,4670,13134
|
|
20240725,165000,227294700,4670,4670,4670,4670,0
|
|
20240725,164900,227294700,4670,4670,4670,4670,0
|
|
20240725,164800,227294700,4670,4670,4670,4670,0
|
|
20240725,164700,227294700,4670,4670,4670,4670,0
|
|
20240725,164600,227294700,4670,4670,4670,4670,0
|
|
20240725,164500,227294700,4670,4670,4670,4670,0
|
|
20240725,164400,227294700,4670,4670,4670,4670,0
|
|
20240725,164300,227294700,4670,4670,4670,4670,0
|
|
20240725,164200,227294700,4670,4670,4670,4670,0
|
|
20240725,164100,227294700,4670,4670,4670,4670,0
|
|
20240725,164000,227294700,4670,4670,4670,4670,0
|
|
20240725,163900,227294700,4670,4670,4670,4670,0
|
|
20240725,163800,227294700,4670,4670,4670,4670,0
|
|
20240725,163700,227294700,4670,4670,4670,4670,0
|
|
20240725,163600,227294700,4670,4670,4670,4670,0
|
|
20240725,163500,227294700,4670,4670,4670,4670,0
|
|
20240725,163400,227294700,4670,4670,4670,4670,0
|
|
20240725,163300,227294700,4670,4670,4670,4670,0
|
|
20240725,163200,227294700,4670,4670,4670,4670,0
|
|
20240725,163100,227294700,4670,4670,4670,4670,0
|
|
20240725,163000,227294700,4670,4670,4670,4670,0
|
|
20240725,162900,227294700,4670,4670,4670,4670,0
|
|
20240725,162800,227294700,4670,4670,4670,4670,0
|
|
20240725,162700,227294700,4670,4670,4670,4670,0
|
|
20240725,162600,227294700,4670,4670,4670,4670,0
|
|
20240725,162500,227294700,4670,4670,4670,4670,0
|
|
20240725,162400,227294700,4670,4670,4670,4670,0
|
|
20240725,162300,227294700,4670,4670,4670,4670,0
|
|
20240725,162200,227294700,4670,4670,4670,4670,0
|
|
20240725,162100,227294700,4670,4670,4670,4670,13134
|
|
20240725,162000,227294700,4670,4670,4670,4670,0
|
|
20240725,161900,227294700,4670,4670,4670,4670,0
|
|
20240725,161800,227294700,4670,4670,4670,4670,0
|
|
20240725,161700,227294700,4670,4670,4670,4670,0
|
|
20240725,161600,227294700,4670,4670,4670,4670,0
|
|
20240725,161500,227294700,4670,4670,4670,4670,0
|
|
20240725,161400,227294700,4670,4670,4670,4670,0
|
|
20240725,161300,227294700,4670,4670,4670,4670,0
|
|
20240725,161200,227294700,4670,4670,4670,4670,0
|
|
20240725,161100,227294700,4670,4670,4670,4670,0
|
|
20240725,161000,227294700,4670,4670,4670,4670,0
|
|
20240725,160900,227294700,4670,4670,4670,4670,0
|
|
20240725,160800,227294700,4670,4670,4670,4670,0
|
|
20240725,160700,227294700,4670,4670,4670,4670,0
|
|
20240725,160600,227294700,4670,4670,4670,4670,0
|
|
20240725,160500,227294700,4670,4670,4670,4670,0
|
|
20240725,160400,227294700,4670,4670,4670,4670,0
|
|
20240725,160300,227294700,4670,4670,4670,4670,0
|
|
20240725,160200,227294700,4670,4670,4670,4670,0
|
|
20240725,160100,227294700,4670,4670,4670,4670,0
|
|
20240725,160000,227294700,4670,4670,4670,4670,0
|
|
20240725,155900,227294700,4670,4670,4670,4670,0
|
|
20240725,155800,227294700,4670,4670,4670,4670,0
|
|
20240725,155700,227294700,4670,4670,4670,4670,0
|
|
20240725,155600,227294700,4670,4670,4670,4670,0
|
|
20240725,155500,227294700,4670,4670,4670,4670,0
|
|
20240725,155400,227294700,4670,4670,4670,4670,0
|
|
20240725,155300,227294700,4670,4670,4670,4670,0
|
|
20240725,155200,227294700,4670,4670,4670,4670,0
|
|
20240725,155100,227294700,4670,4670,4670,4670,13134
|
|
20240725,155000,227294700,4670,4670,4670,4670,0
|
|
20240725,154900,227294700,4670,4670,4670,4670,0
|
|
20240725,154800,227294700,4670,4670,4670,4670,0
|
|
20240725,154700,227294700,4670,4670,4670,4670,0
|
|
20240725,154600,227294700,4670,4670,4670,4670,0
|
|
20240725,154500,227294700,4670,4670,4670,4670,0
|
|
20240725,154400,227294700,4670,4670,4670,4670,0
|
|
20240725,154300,227294700,4670,4670,4670,4670,0
|
|
20240725,154200,227294700,4670,4670,4670,4670,0
|
|
20240725,154100,227294700,4670,4670,4670,4670,0
|
|
20240725,154000,227294700,4670,4670,4670,4670,0
|
|
20240725,153900,227294700,4670,4670,4670,4670,0
|
|
20240725,153800,227294700,4670,4670,4670,4670,0
|
|
20240725,153700,227294700,4670,4670,4670,4670,0
|
|
20240725,153600,227294700,4670,4670,4670,4670,0
|
|
20240725,153500,227294700,4670,4670,4670,4670,0
|
|
20240725,153400,227294700,4670,4670,4670,4670,0
|
|
20240725,153300,227294700,4670,4670,4670,4670,0
|
|
20240725,153200,227294700,4670,4670,4670,4670,0
|
|
20240725,153100,227294700,4670,4670,4670,4670,0
|
|
20240725,153000,227294700,4670,4670,4670,4670,13134
|
|
20240725,152900,165958920,4540,4540,4540,4540,0
|
|
20240725,152800,165958920,4540,4540,4540,4540,0
|
|
20240725,152700,165958920,4540,4540,4540,4540,0
|
|
20240725,152600,165958920,4540,4540,4540,4540,0
|
|
20240725,152500,165958920,4540,4540,4540,4540,0
|
|
20240725,152400,165958920,4540,4540,4540,4540,0
|
|
20240725,152300,165958920,4540,4540,4540,4540,0
|
|
20240725,152200,165958920,4540,4540,4540,4540,0
|
|
20240725,152100,165958920,4540,4540,4540,4540,0
|
|
20240725,152000,165958920,4540,4540,4540,4540,0
|
|
20240725,151900,165958920,4540,4540,4540,4540,0
|
|
20240725,151800,165958920,4540,4540,4540,4540,0
|
|
20240725,151700,165958920,4540,4535,4540,4535,20
|
|
20240725,151600,165868175,4535,4535,4535,4535,62
|
|
20240725,151500,165587005,4535,4535,4535,4535,14
|
|
20240725,151400,165523515,4535,4535,4535,4535,1
|
|
20240725,151300,165518980,4530,4530,4530,4530,282
|
|
20240725,151200,164241520,4530,4535,4535,4530,315
|
|
20240725,151100,162814520,4535,4535,4535,4535,20
|
|
20240725,151000,162723820,4535,4535,4535,4535,1
|
|
20240725,150900,162719285,4535,4535,4535,4535,0
|
|
20240725,150800,162719285,4535,4535,4535,4535,1
|
|
20240725,150700,162714750,4535,4535,4535,4535,0
|
|
20240725,150600,162714750,4535,4535,4535,4535,7
|
|
20240725,150500,162683005,4535,4510,4535,4510,6
|
|
20240725,150400,162655920,4535,4530,4535,4530,3
|
|
20240725,150300,162642325,4530,4530,4530,4530,10
|
|
20240725,150200,162597025,4535,4535,4535,4535,0
|
|
20240725,150100,162597025,4535,4530,4535,4530,8
|
|
20240725,150000,162560780,4535,4535,4535,4535,0
|
|
20240725,145900,162560780,4535,4535,4535,4535,0
|
|
20240725,145800,162560780,4535,4530,4535,4530,31
|
|
20240725,145700,162420345,4535,4535,4535,4535,0
|
|
20240725,145600,162420345,4535,4535,4535,4535,0
|
|
20240725,145500,162420345,4535,4535,4535,4535,1
|
|
20240725,145400,162415810,4530,4530,4530,4530,33
|
|
20240725,145300,162266320,4530,4530,4530,4530,1
|
|
20240725,145200,162261790,4530,4530,4530,4530,0
|
|
20240725,145100,162261790,4530,4525,4530,4525,171
|
|
20240725,145000,161487510,4510,4530,4530,4510,13
|
|
20240725,144900,161428640,4540,4540,4540,4540,0
|
|
20240725,144800,161428640,4540,4540,4540,4540,0
|
|
20240725,144700,161428640,4540,4540,4540,4540,0
|
|
20240725,144600,161428640,4540,4500,4540,4500,4
|
|
20240725,144500,161410600,4500,4510,4510,4500,400
|
|
20240725,144400,159610580,4500,4540,4540,4500,1217
|
|
20240725,144300,154133605,4505,4505,4505,4505,110
|
|
20240725,144200,153638055,4525,4510,4540,4505,399
|
|
20240725,144100,151837480,4510,4520,4520,4510,1000
|
|
20240725,144000,147325015,4550,4550,4550,4550,0
|
|
20240725,143900,147325015,4550,4550,4550,4550,100
|
|
20240725,143800,146870015,4550,4550,4550,4550,1
|
|
20240725,143700,146865465,4540,4540,4540,4540,1
|
|
20240725,143600,146860925,4550,4550,4550,4550,1
|
|
20240725,143500,146856375,4515,4520,4520,4515,430
|
|
20240725,143400,144913920,4550,4550,4550,4550,1
|
|
20240725,143300,144909370,4520,4520,4520,4520,100
|
|
20240725,143200,144457370,4550,4550,4550,4550,1
|
|
20240725,143100,144452820,4520,4520,4520,4520,0
|
|
20240725,143000,144452820,4520,4520,4520,4520,84
|
|
20240725,142900,144073140,4550,4525,4550,4525,59
|
|
20240725,142800,143806140,4550,4550,4550,4550,0
|
|
20240725,142700,143806140,4550,4550,4550,4550,0
|
|
20240725,142600,143806140,4550,4550,4550,4550,0
|
|
20240725,142500,143806140,4550,4550,4550,4550,0
|
|
20240725,142400,143806140,4550,4550,4550,4550,0
|
|
20240725,142300,143806140,4550,4550,4550,4550,0
|
|
20240725,142200,143806140,4550,4525,4550,4525,7
|
|
20240725,142100,143774440,4525,4525,4525,4525,200
|
|
20240725,142000,142869440,4525,4555,4555,4520,457
|
|
20240725,141900,140800520,4560,4560,4560,4560,59
|
|
20240725,141800,140531480,4560,4560,4560,4560,0
|
|
20240725,141700,140531480,4560,4560,4560,4560,2
|
|
20240725,141600,140522360,4560,4560,4560,4560,0
|
|
20240725,141500,140522360,4560,4560,4560,4560,0
|
|
20240725,141400,140522360,4560,4560,4560,4560,0
|
|
20240725,141300,140522360,4560,4560,4560,4560,0
|
|
20240725,141200,140522360,4560,4560,4560,4560,0
|
|
20240725,141100,140522360,4560,4560,4560,4560,10
|
|
20240725,141000,140476760,4555,4555,4555,4555,230
|
|
20240725,140900,139429110,4560,4560,4560,4560,0
|
|
20240725,140800,139429110,4560,4560,4560,4560,0
|
|
20240725,140700,139429110,4560,4560,4560,4560,0
|
|
20240725,140600,139429110,4560,4560,4560,4560,20
|
|
20240725,140500,139337910,4560,4560,4560,4560,9
|
|
20240725,140400,139296870,4560,4560,4560,4560,0
|
|
20240725,140300,139296870,4560,4560,4560,4560,0
|
|
20240725,140200,139296870,4560,4560,4560,4560,0
|
|
20240725,140100,139296870,4560,4560,4560,4560,0
|
|
20240725,140000,139296870,4560,4560,4560,4560,0
|
|
20240725,135900,139296870,4560,4560,4560,4560,0
|
|
20240725,135800,139296870,4560,4560,4560,4560,0
|
|
20240725,135700,139296870,4560,4560,4560,4560,0
|
|
20240725,135600,139296870,4560,4560,4560,4560,0
|
|
20240725,135500,139296870,4560,4530,4560,4530,2
|
|
20240725,135400,139287780,4535,4535,4535,4535,0
|
|
20240725,135300,139287780,4535,4535,4535,4535,30
|
|
20240725,135200,139151730,4560,4560,4560,4560,0
|
|
20240725,135100,139151730,4560,4535,4560,4535,26
|
|
20240725,135000,139033795,4560,4560,4560,4560,0
|
|
20240725,134900,139033795,4560,4560,4560,4560,0
|
|
20240725,134800,139033795,4560,4560,4560,4560,0
|
|
20240725,134700,139033795,4560,4560,4560,4560,0
|
|
20240725,134600,139033795,4560,4560,4560,4560,0
|
|
20240725,134500,139033795,4560,4560,4560,4560,0
|
|
20240725,134400,139033795,4560,4560,4560,4560,0
|
|
20240725,134300,139033795,4560,4560,4560,4560,0
|
|
20240725,134200,139033795,4560,4560,4560,4560,0
|
|
20240725,134100,139033795,4560,4560,4560,4560,0
|
|
20240725,134000,139033795,4560,4560,4560,4560,0
|
|
20240725,133900,139033795,4560,4560,4560,4560,0
|
|
20240725,133800,139033795,4560,4560,4560,4560,0
|
|
20240725,133700,139033795,4560,4560,4560,4560,1
|
|
20240725,133600,139029235,4565,4565,4565,4565,0
|
|
20240725,133500,139029235,4565,4540,4565,4540,101
|
|
20240725,133400,138570670,4565,4565,4565,4565,1
|
|
20240725,133300,138566105,4540,4540,4540,4540,2
|
|
20240725,133200,138557025,4540,4550,4550,4540,40
|
|
20240725,133100,138375325,4560,4560,4560,4560,0
|
|
20240725,133000,138375325,4560,4560,4560,4560,0
|
|
20240725,132900,138375325,4560,4560,4560,4560,0
|
|
20240725,132800,138375325,4560,4570,4575,4560,55
|
|
20240725,132700,138124070,4570,4575,4575,4570,57
|
|
20240725,132600,137863575,4570,4570,4570,4570,115
|
|
20240725,132500,137338025,4570,4555,4570,4555,42
|
|
20240725,132400,137146575,4555,4555,4555,4555,0
|
|
20240725,132300,137146575,4555,4555,4555,4555,0
|
|
20240725,132200,137146575,4555,4555,4555,4555,0
|
|
20240725,132100,137146575,4555,4555,4555,4555,0
|
|
20240725,132000,137146575,4555,4555,4555,4555,2
|
|
20240725,131900,137137465,4555,4555,4555,4555,0
|
|
20240725,131800,137137465,4555,4555,4555,4555,0
|
|
20240725,131700,137137465,4555,4555,4555,4555,0
|
|
20240725,131600,137137465,4555,4555,4555,4555,0
|
|
20240725,131500,137137465,4555,4555,4555,4555,240
|
|
20240725,131400,136044265,4555,4555,4555,4555,0
|
|
20240725,131300,136044265,4555,4555,4555,4555,0
|
|
20240725,131200,136044265,4555,4555,4555,4555,0
|
|
20240725,131100,136044265,4555,4555,4555,4555,1
|
|
20240725,131000,136039710,4555,4555,4555,4555,330
|
|
20240725,130900,134536560,4555,4555,4555,4555,0
|
|
20240725,130800,134536560,4555,4555,4555,4555,1
|
|
20240725,130700,134532005,4550,4550,4550,4550,122
|
|
20240725,130600,133976905,4550,4550,4550,4550,1
|
|
20240725,130500,133972355,4545,4545,4545,4545,204
|
|
20240725,130400,133045175,4545,4545,4545,4545,0
|
|
20240725,130300,133045175,4545,4540,4545,4540,942
|
|
20240725,130200,128768485,4540,4540,4540,4540,0
|
|
20240725,130100,128768485,4540,4540,4540,4540,1
|
|
20240725,130000,128763945,4540,4540,4540,4540,0
|
|
20240725,125900,128763945,4540,4540,4540,4540,0
|
|
20240725,125800,128763945,4540,4520,4540,4520,219
|
|
20240725,125700,127773850,4530,4530,4530,4530,0
|
|
20240725,125600,127773850,4530,4530,4530,4530,6
|
|
20240725,125500,127746670,4530,4530,4530,4530,0
|
|
20240725,125400,127746670,4530,4530,4530,4525,202
|
|
20240725,125300,126832610,4525,4525,4525,4525,36
|
|
20240725,125200,126669710,4520,4520,4520,4520,0
|
|
20240725,125100,126669710,4520,4520,4520,4520,0
|
|
20240725,125000,126669710,4520,4520,4520,4520,0
|
|
20240725,124900,126669710,4520,4520,4520,4520,153
|
|
20240725,124800,125978150,4525,4525,4525,4525,1
|
|
20240725,124700,125973625,4525,4525,4525,4525,0
|
|
20240725,124600,125973625,4525,4525,4525,4525,0
|
|
20240725,124500,125973625,4525,4525,4525,4525,45
|
|
20240725,124400,125770000,4525,4525,4525,4525,0
|
|
20240725,124300,125770000,4525,4520,4525,4520,3
|
|
20240725,124200,125756435,4520,4515,4520,4515,41
|
|
20240725,124100,125571255,4515,4515,4515,4515,2
|
|
20240725,124000,125562225,4515,4515,4515,4515,0
|
|
20240725,123900,125562225,4515,4515,4515,4515,0
|
|
20240725,123800,125562225,4515,4515,4515,4515,0
|
|
20240725,123700,125562225,4515,4515,4515,4515,0
|
|
20240725,123600,125562225,4515,4515,4515,4515,160
|
|
20240725,123500,124839825,4515,4515,4515,4515,0
|
|
20240725,123400,124839825,4515,4515,4515,4515,0
|
|
20240725,123300,124839825,4515,4515,4515,4515,1
|
|
20240725,123200,124835310,4500,4500,4500,4500,40
|
|
20240725,123100,124655310,4515,4515,4515,4515,0
|
|
20240725,123000,124655310,4515,4515,4515,4515,0
|
|
20240725,122900,124655310,4515,4515,4515,4515,0
|
|
20240725,122800,124655310,4515,4515,4515,4515,0
|
|
20240725,122700,124655310,4515,4515,4515,4515,0
|
|
20240725,122600,124655310,4515,4515,4515,4515,1
|
|
20240725,122500,124650795,4515,4515,4515,4515,0
|
|
20240725,122400,124650795,4515,4515,4515,4515,0
|
|
20240725,122300,124650795,4515,4515,4515,4515,230
|
|
20240725,122200,123612345,4515,4515,4515,4515,0
|
|
20240725,122100,123612345,4515,4510,4515,4510,43
|
|
20240725,122000,123418410,4510,4510,4510,4510,1
|
|
20240725,121900,123413900,4510,4510,4510,4510,0
|
|
20240725,121800,123413900,4510,4510,4510,4510,0
|
|
20240725,121700,123413900,4510,4510,4510,4510,0
|
|
20240725,121600,123413900,4510,4510,4510,4510,0
|
|
20240725,121500,123413900,4510,4510,4510,4510,0
|
|
20240725,121400,123413900,4510,4510,4510,4510,0
|
|
20240725,121300,123413900,4510,4510,4510,4510,0
|
|
20240725,121200,123413900,4510,4510,4510,4510,0
|
|
20240725,121100,123413900,4510,4510,4510,4510,0
|
|
20240725,121000,123413900,4510,4510,4510,4510,0
|
|
20240725,120900,123413900,4510,4510,4510,4510,0
|
|
20240725,120800,123413900,4510,4510,4510,4510,0
|
|
20240725,120700,123413900,4510,4510,4510,4510,0
|
|
20240725,120600,123413900,4510,4510,4510,4510,0
|
|
20240725,120500,123413900,4510,4510,4510,4510,0
|
|
20240725,120400,123413900,4510,4510,4510,4510,0
|
|
20240725,120300,123413900,4510,4510,4510,4510,0
|
|
20240725,120200,123413900,4510,4510,4510,4510,1
|
|
20240725,120100,123409390,4490,4490,4490,4490,0
|
|
20240725,120000,123409390,4490,4490,4490,4490,0
|
|
20240725,115900,123409390,4490,4490,4490,4490,0
|
|
20240725,115800,123409390,4490,4500,4500,4490,30
|
|
20240725,115700,123274540,4500,4500,4500,4500,50
|
|
20240725,115600,123049540,4510,4510,4510,4510,0
|
|
20240725,115500,123049540,4510,4505,4510,4505,2
|
|
20240725,115400,123040525,4510,4510,4510,4510,1
|
|
20240725,115300,123036015,4510,4510,4510,4510,1
|
|
20240725,115200,123031505,4505,4505,4505,4505,466
|
|
20240725,115100,120932175,4505,4505,4505,4505,0
|
|
20240725,115000,120932175,4505,4505,4505,4505,0
|
|
20240725,114900,120932175,4505,4505,4505,4505,0
|
|
20240725,114800,120932175,4505,4505,4505,4505,2
|
|
20240725,114700,120923165,4500,4500,4500,4500,0
|
|
20240725,114600,120923165,4500,4500,4500,4500,0
|
|
20240725,114500,120923165,4500,4500,4500,4500,0
|
|
20240725,114400,120923165,4500,4500,4500,4500,0
|
|
20240725,114300,120923165,4500,4500,4500,4500,0
|
|
20240725,114200,120923165,4500,4500,4500,4500,0
|
|
20240725,114100,120923165,4500,4500,4500,4500,0
|
|
20240725,114000,120923165,4500,4500,4500,4500,0
|
|
20240725,113900,120923165,4500,4500,4500,4500,0
|
|
20240725,113800,120923165,4500,4500,4500,4500,0
|
|
20240725,113700,120923165,4500,4500,4500,4500,0
|
|
20240725,113600,120923165,4500,4500,4500,4500,80
|
|
20240725,113500,120563165,4500,4500,4500,4500,99
|
|
20240725,113400,120117665,4505,4505,4505,4505,0
|
|
20240725,113300,120117665,4505,4505,4505,4505,0
|
|
20240725,113200,120117665,4505,4505,4505,4505,0
|
|
20240725,113100,120117665,4505,4500,4505,4500,180
|
|
20240725,113000,119307215,4505,4505,4505,4505,1
|
|
20240725,112900,119302710,4500,4500,4500,4500,1
|
|
20240725,112800,119298210,4505,4505,4505,4505,2
|
|
20240725,112700,119289200,4505,4505,4505,4505,0
|
|
20240725,112600,119289200,4505,4505,4505,4505,0
|
|
20240725,112500,119289200,4505,4505,4505,4505,0
|
|
20240725,112400,119289200,4505,4505,4505,4505,0
|
|
20240725,112300,119289200,4505,4505,4505,4505,2
|
|
20240725,112200,119280190,4505,4505,4505,4505,2
|
|
20240725,112100,119271180,4505,4505,4505,4505,0
|
|
20240725,112000,119271180,4505,4505,4505,4505,0
|
|
20240725,111900,119271180,4505,4505,4505,4505,0
|
|
20240725,111800,119271180,4505,4505,4505,4505,0
|
|
20240725,111700,119271180,4505,4505,4505,4505,1
|
|
20240725,111600,119266675,4500,4500,4500,4500,100
|
|
20240725,111500,118816675,4500,4500,4500,4500,58
|
|
20240725,111400,118555675,4500,4500,4500,4500,0
|
|
20240725,111300,118555675,4500,4500,4500,4500,1
|
|
20240725,111200,118551175,4495,4495,4495,4495,11
|
|
20240725,111100,118501730,4500,4500,4500,4500,0
|
|
20240725,111000,118501730,4500,4500,4500,4500,0
|
|
20240725,110900,118501730,4500,4500,4500,4500,0
|
|
20240725,110800,118501730,4500,4500,4500,4500,0
|
|
20240725,110700,118501730,4500,4500,4500,4500,0
|
|
20240725,110600,118501730,4500,4500,4500,4500,0
|
|
20240725,110500,118501730,4500,4500,4500,4500,1
|
|
20240725,110400,118497230,4470,4490,4490,4465,1505
|
|
20240725,110300,111758605,4490,4505,4505,4490,5
|
|
20240725,110200,111736140,4500,4500,4500,4500,0
|
|
20240725,110100,111736140,4500,4500,4500,4500,0
|
|
20240725,110000,111736140,4500,4500,4500,4500,0
|
|
20240725,105900,111736140,4500,4495,4500,4495,361
|
|
20240725,105800,110111940,4495,4495,4495,4495,0
|
|
20240725,105700,110111940,4495,4495,4495,4495,19
|
|
20240725,105600,110026535,4485,4485,4485,4485,0
|
|
20240725,105500,110026535,4485,4485,4485,4485,8
|
|
20240725,105400,109990655,4485,4485,4485,4485,20
|
|
20240725,105300,109900955,4485,4495,4495,4485,341
|
|
20240725,105200,108370365,4500,4500,4500,4500,0
|
|
20240725,105100,108370365,4500,4500,4500,4500,1517
|
|
20240725,105000,101543865,4500,4500,4500,4500,0
|
|
20240725,104900,101543865,4500,4500,4500,4500,0
|
|
20240725,104800,101543865,4500,4500,4500,4500,24
|
|
20240725,104700,101435865,4505,4505,4505,4505,100
|
|
20240725,104600,100985365,4505,4505,4505,4505,0
|
|
20240725,104500,100985365,4505,4505,4505,4505,10
|
|
20240725,104400,100940315,4505,4505,4505,4505,32
|
|
20240725,104300,100796155,4505,4505,4505,4505,1
|
|
20240725,104200,100791650,4500,4500,4500,4500,129
|
|
20240725,104100,100211150,4500,4500,4500,4500,0
|
|
20240725,104000,100211150,4500,4500,4500,4500,0
|
|
20240725,103900,100211150,4500,4500,4500,4500,0
|
|
20240725,103800,100211150,4500,4495,4500,4490,19
|
|
20240725,103700,100125770,4495,4495,4495,4495,11
|
|
20240725,103600,100076325,4495,4495,4495,4495,17
|
|
20240725,103500,99999910,4500,4500,4500,4500,0
|
|
20240725,103400,99999910,4500,4500,4500,4500,10
|
|
20240725,103300,99954910,4505,4505,4505,4505,0
|
|
20240725,103200,99954910,4505,4505,4505,4505,0
|
|
20240725,103100,99954910,4505,4505,4505,4505,0
|
|
20240725,103000,99954910,4505,4505,4505,4505,0
|
|
20240725,102900,99954910,4505,4505,4505,4505,163
|
|
20240725,102800,99220595,4510,4510,4510,4510,0
|
|
20240725,102700,99220595,4510,4510,4510,4510,16
|
|
20240725,102600,99148435,4520,4520,4520,4520,0
|
|
20240725,102500,99148435,4520,4505,4520,4505,76
|
|
20240725,102400,98805405,4515,4520,4520,4505,173
|
|
20240725,102300,98024525,4515,4515,4515,4515,2
|
|
20240725,102200,98015495,4515,4515,4515,4515,246
|
|
20240725,102100,96904805,4515,4515,4515,4515,1
|
|
20240725,102000,96900290,4510,4505,4510,4505,25
|
|
20240725,101900,96787650,4505,4505,4505,4505,0
|
|
20240725,101800,96787650,4505,4505,4505,4505,0
|
|
20240725,101700,96787650,4505,4490,4505,4490,14
|
|
20240725,101600,96724710,4495,4495,4495,4495,0
|
|
20240725,101500,96724710,4495,4495,4495,4495,10
|
|
20240725,101400,96679760,4495,4495,4495,4495,42
|
|
20240725,101300,96490970,4495,4495,4495,4495,0
|
|
20240725,101200,96490970,4495,4490,4495,4485,1176
|
|
20240725,101100,91216415,4485,4480,4485,4480,381
|
|
20240725,101000,89507830,4480,4480,4480,4480,0
|
|
20240725,100900,89507830,4480,4480,4480,4480,125
|
|
20240725,100800,88947830,4465,4465,4465,4465,852
|
|
20240725,100700,85143650,4465,4465,4465,4465,188
|
|
20240725,100600,84304230,4480,4480,4480,4480,0
|
|
20240725,100500,84304230,4480,4480,4480,4480,1
|
|
20240725,100400,84299750,4480,4480,4480,4480,320
|
|
20240725,100300,82866150,4485,4485,4485,4485,1
|
|
20240725,100200,82861665,4485,4485,4485,4485,100
|
|
20240725,100100,82413165,4485,4485,4485,4485,2
|
|
20240725,100000,82404195,4485,4485,4485,4485,0
|
|
20240725,095900,82404195,4485,4480,4485,4480,114
|
|
20240725,095800,81893465,4480,4480,4480,4480,2
|
|
20240725,095700,81884505,4480,4460,4480,4460,148
|
|
20240725,095600,81224405,4460,4485,4485,4460,1949
|
|
20240725,095500,72526380,4465,4465,4465,4465,174
|
|
20240725,095400,71749470,4465,4475,4475,4465,204
|
|
20240725,095300,70837200,4485,4475,4485,4475,131
|
|
20240725,095200,70250965,4475,4475,4475,4470,103
|
|
20240725,095100,69790540,4475,4470,4475,4470,34
|
|
20240725,095000,69638455,4475,4475,4475,4475,1
|
|
20240725,094900,69633980,4460,4460,4460,4460,39
|
|
20240725,094800,69460040,4455,4455,4455,4455,0
|
|
20240725,094700,69460040,4455,4455,4455,4455,0
|
|
20240725,094600,69460040,4455,4475,4475,4455,22
|
|
20240725,094500,69362000,4475,4475,4475,4475,0
|
|
20240725,094400,69362000,4475,4475,4475,4475,0
|
|
20240725,094300,69362000,4475,4475,4475,4475,0
|
|
20240725,094200,69362000,4475,4455,4475,4455,604
|
|
20240725,094100,66671115,4455,4460,4460,4455,425
|
|
20240725,094000,64776950,4460,4460,4460,4460,500
|
|
20240725,093900,62546950,4485,4475,4485,4460,317
|
|
20240725,093800,61131815,4485,4485,4485,4485,0
|
|
20240725,093700,61131815,4485,4475,4485,4475,367
|
|
20240725,093600,59486050,4485,4485,4485,4485,0
|
|
20240725,093500,59486050,4485,4485,4485,4485,0
|
|
20240725,093400,59486050,4485,4470,4485,4460,3247
|
|
20240725,093300,45003470,4485,4485,4485,4485,0
|
|
20240725,093200,45003470,4485,4485,4485,4485,40
|
|
20240725,093100,44824070,4485,4485,4485,4485,0
|
|
20240725,093000,44824070,4485,4485,4485,4485,22
|
|
20240725,092900,44725400,4485,4485,4485,4465,241
|
|
20240725,092800,43647545,4485,4485,4485,4485,0
|
|
20240725,092700,43647545,4485,4485,4485,4485,0
|
|
20240725,092600,43647545,4485,4485,4485,4485,60
|
|
20240725,092500,43378445,4485,4485,4485,4485,1
|
|
20240725,092400,43373960,4485,4480,4485,4460,1001
|
|
20240725,092300,38904450,4495,4480,4495,4480,85
|
|
20240725,092200,38523575,4495,4480,4495,4480,1059
|
|
20240725,092100,33764500,4480,4480,4480,4480,1
|
|
20240725,092000,33760020,4480,4485,4485,4480,242
|
|
20240725,091900,32674990,4500,4495,4500,4495,37
|
|
20240725,091800,32508670,4500,4495,4500,4495,45
|
|
20240725,091700,32306390,4495,4505,4505,4490,371
|
|
20240725,091600,30637235,4520,4520,4520,4520,30
|
|
20240725,091500,30501635,4525,4525,4525,4525,100
|
|
20240725,091400,30049135,4525,4525,4525,4525,0
|
|
20240725,091300,30049135,4525,4500,4525,4500,2
|
|
20240725,091200,30040110,4525,4510,4525,4510,13
|
|
20240725,091100,29981445,4525,4525,4525,4525,0
|
|
20240725,091000,29981445,4525,4525,4525,4525,0
|
|
20240725,090900,29981445,4525,4525,4525,4525,0
|
|
20240725,090800,29981445,4525,4525,4525,4525,15
|
|
20240725,090700,29913570,4525,4490,4525,4490,1895
|
|
20240725,090600,21396230,4505,4500,4505,4500,197
|
|
20240725,090500,20509725,4510,4520,4520,4500,332
|
|
20240725,090400,19014385,4520,4520,4525,4520,56
|
|
20240725,090300,18761050,4520,4510,4520,4490,582
|
|
20240725,090200,16145645,4505,4510,4510,4475,433
|
|
20240725,090100,14198470,4520,4530,4530,4515,346
|
|
20240725,090000,12633015,4530,4495,4560,4495,2810
|