640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,193700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,193600,1526250770,4720,4720,4720,4720,0
|
|
20240725,193500,1526250770,4720,4720,4720,4720,0
|
|
20240725,193400,1526250770,4720,4720,4720,4720,0
|
|
20240725,193300,1526250770,4720,4720,4720,4720,0
|
|
20240725,193200,1526250770,4720,4720,4720,4720,0
|
|
20240725,193100,1526250770,4720,4720,4720,4720,0
|
|
20240725,193000,1526250770,4720,4720,4720,4720,0
|
|
20240725,192900,1526250770,4720,4720,4720,4720,0
|
|
20240725,192800,1526250770,4720,4720,4720,4720,0
|
|
20240725,192700,1526250770,4720,4720,4720,4720,0
|
|
20240725,192600,1526250770,4720,4720,4720,4720,0
|
|
20240725,192500,1526250770,4720,4720,4720,4720,0
|
|
20240725,192400,1526250770,4720,4720,4720,4720,0
|
|
20240725,192300,1526250770,4720,4720,4720,4720,0
|
|
20240725,192200,1526250770,4720,4720,4720,4720,0
|
|
20240725,192100,1526250770,4720,4720,4720,4720,0
|
|
20240725,192000,1526250770,4720,4720,4720,4720,0
|
|
20240725,191900,1526250770,4720,4720,4720,4720,0
|
|
20240725,191800,1526250770,4720,4720,4720,4720,0
|
|
20240725,191700,1526250770,4720,4720,4720,4720,0
|
|
20240725,191600,1526250770,4720,4720,4720,4720,0
|
|
20240725,191500,1526250770,4720,4720,4720,4720,0
|
|
20240725,191400,1526250770,4720,4720,4720,4720,0
|
|
20240725,191300,1526250770,4720,4720,4720,4720,0
|
|
20240725,191200,1526250770,4720,4720,4720,4720,0
|
|
20240725,191100,1526250770,4720,4720,4720,4720,0
|
|
20240725,191000,1526250770,4720,4720,4720,4720,0
|
|
20240725,190900,1526250770,4720,4720,4720,4720,0
|
|
20240725,190800,1526250770,4720,4720,4720,4720,0
|
|
20240725,190700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,190600,1526250770,4720,4720,4720,4720,0
|
|
20240725,190500,1526250770,4720,4720,4720,4720,0
|
|
20240725,190400,1526250770,4720,4720,4720,4720,0
|
|
20240725,190300,1526250770,4720,4720,4720,4720,0
|
|
20240725,190200,1526250770,4720,4720,4720,4720,0
|
|
20240725,190100,1526250770,4720,4720,4720,4720,0
|
|
20240725,190000,1526250770,4720,4720,4720,4720,0
|
|
20240725,185900,1526250770,4720,4720,4720,4720,0
|
|
20240725,185800,1526250770,4720,4720,4720,4720,0
|
|
20240725,185700,1526250770,4720,4720,4720,4720,0
|
|
20240725,185600,1526250770,4720,4720,4720,4720,0
|
|
20240725,185500,1526250770,4720,4720,4720,4720,0
|
|
20240725,185400,1526250770,4720,4720,4720,4720,0
|
|
20240725,185300,1526250770,4720,4720,4720,4720,0
|
|
20240725,185200,1526250770,4720,4720,4720,4720,0
|
|
20240725,185100,1526250770,4720,4720,4720,4720,0
|
|
20240725,185000,1526250770,4720,4720,4720,4720,0
|
|
20240725,184900,1526250770,4720,4720,4720,4720,0
|
|
20240725,184800,1526250770,4720,4720,4720,4720,0
|
|
20240725,184700,1526250770,4720,4720,4720,4720,0
|
|
20240725,184600,1526250770,4720,4720,4720,4720,0
|
|
20240725,184500,1526250770,4720,4720,4720,4720,0
|
|
20240725,184400,1526250770,4720,4720,4720,4720,0
|
|
20240725,184300,1526250770,4720,4720,4720,4720,0
|
|
20240725,184200,1526250770,4720,4720,4720,4720,0
|
|
20240725,184100,1526250770,4720,4720,4720,4720,0
|
|
20240725,184000,1526250770,4720,4720,4720,4720,0
|
|
20240725,183900,1526250770,4720,4720,4720,4720,0
|
|
20240725,183800,1526250770,4720,4720,4720,4720,0
|
|
20240725,183700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,183600,1526250770,4720,4720,4720,4720,0
|
|
20240725,183500,1526250770,4720,4720,4720,4720,0
|
|
20240725,183400,1526250770,4720,4720,4720,4720,0
|
|
20240725,183300,1526250770,4720,4720,4720,4720,0
|
|
20240725,183200,1526250770,4720,4720,4720,4720,0
|
|
20240725,183100,1526250770,4720,4720,4720,4720,0
|
|
20240725,183000,1526250770,4720,4720,4720,4720,0
|
|
20240725,182900,1526250770,4720,4720,4720,4720,0
|
|
20240725,182800,1526250770,4720,4720,4720,4720,0
|
|
20240725,182700,1526250770,4720,4720,4720,4720,0
|
|
20240725,182600,1526250770,4720,4720,4720,4720,0
|
|
20240725,182500,1526250770,4720,4720,4720,4720,0
|
|
20240725,182400,1526250770,4720,4720,4720,4720,0
|
|
20240725,182300,1526250770,4720,4720,4720,4720,0
|
|
20240725,182200,1526250770,4720,4720,4720,4720,0
|
|
20240725,182100,1526250770,4720,4720,4720,4720,0
|
|
20240725,182000,1526250770,4720,4720,4720,4720,0
|
|
20240725,181900,1526250770,4720,4720,4720,4720,0
|
|
20240725,181800,1526250770,4720,4720,4720,4720,0
|
|
20240725,181700,1526250770,4720,4720,4720,4720,0
|
|
20240725,181600,1526250770,4720,4720,4720,4720,0
|
|
20240725,181500,1526250770,4720,4720,4720,4720,0
|
|
20240725,181400,1526250770,4720,4720,4720,4720,0
|
|
20240725,181300,1526250770,4720,4720,4720,4720,0
|
|
20240725,181200,1526250770,4720,4720,4720,4720,0
|
|
20240725,181100,1526250770,4720,4720,4720,4720,0
|
|
20240725,181000,1526250770,4720,4720,4720,4720,0
|
|
20240725,180900,1526250770,4720,4720,4720,4720,0
|
|
20240725,180800,1526250770,4720,4720,4720,4720,0
|
|
20240725,180700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,180600,1526250770,4720,4720,4720,4720,0
|
|
20240725,180500,1526250770,4720,4720,4720,4720,0
|
|
20240725,180400,1526250770,4720,4720,4720,4720,0
|
|
20240725,180300,1526250770,4720,4720,4720,4720,0
|
|
20240725,180200,1526250770,4720,4720,4720,4720,0
|
|
20240725,180100,1526250770,4720,4720,4720,4720,0
|
|
20240725,180000,1526250770,4720,4720,4720,4720,0
|
|
20240725,175900,1526250770,4720,4720,4720,4720,0
|
|
20240725,175800,1526250770,4720,4720,4720,4720,0
|
|
20240725,175700,1526250770,4720,4720,4720,4720,0
|
|
20240725,175600,1526250770,4720,4720,4720,4720,0
|
|
20240725,175500,1526250770,4720,4720,4720,4720,0
|
|
20240725,175400,1526250770,4720,4720,4720,4720,0
|
|
20240725,175300,1526250770,4720,4720,4720,4720,0
|
|
20240725,175200,1526250770,4720,4720,4720,4720,0
|
|
20240725,175100,1526250770,4720,4720,4720,4720,0
|
|
20240725,175000,1526250770,4720,4720,4720,4720,0
|
|
20240725,174900,1526250770,4720,4720,4720,4720,0
|
|
20240725,174800,1526250770,4720,4720,4720,4720,0
|
|
20240725,174700,1526250770,4720,4720,4720,4720,0
|
|
20240725,174600,1526250770,4720,4720,4720,4720,0
|
|
20240725,174500,1526250770,4720,4720,4720,4720,0
|
|
20240725,174400,1526250770,4720,4720,4720,4720,0
|
|
20240725,174300,1526250770,4720,4720,4720,4720,0
|
|
20240725,174200,1526250770,4720,4720,4720,4720,0
|
|
20240725,174100,1526250770,4720,4720,4720,4720,0
|
|
20240725,174000,1526250770,4720,4720,4720,4720,0
|
|
20240725,173900,1526250770,4720,4720,4720,4720,0
|
|
20240725,173800,1526250770,4720,4720,4720,4720,0
|
|
20240725,173700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,173600,1526250770,4720,4720,4720,4720,0
|
|
20240725,173500,1526250770,4720,4720,4720,4720,0
|
|
20240725,173400,1526250770,4720,4720,4720,4720,0
|
|
20240725,173300,1526250770,4720,4720,4720,4720,0
|
|
20240725,173200,1526250770,4720,4720,4720,4720,0
|
|
20240725,173100,1526250770,4720,4720,4720,4720,0
|
|
20240725,173000,1526250770,4720,4720,4720,4720,0
|
|
20240725,172900,1526250770,4720,4720,4720,4720,0
|
|
20240725,172800,1526250770,4720,4720,4720,4720,0
|
|
20240725,172700,1526250770,4720,4720,4720,4720,0
|
|
20240725,172600,1526250770,4720,4720,4720,4720,0
|
|
20240725,172500,1526250770,4720,4720,4720,4720,0
|
|
20240725,172400,1526250770,4720,4720,4720,4720,0
|
|
20240725,172300,1526250770,4720,4720,4720,4720,0
|
|
20240725,172200,1526250770,4720,4720,4720,4720,0
|
|
20240725,172100,1526250770,4720,4720,4720,4720,0
|
|
20240725,172000,1526250770,4720,4720,4720,4720,0
|
|
20240725,171900,1526250770,4720,4720,4720,4720,0
|
|
20240725,171800,1526250770,4720,4720,4720,4720,0
|
|
20240725,171700,1526250770,4720,4720,4720,4720,0
|
|
20240725,171600,1526250770,4720,4720,4720,4720,0
|
|
20240725,171500,1526250770,4720,4720,4720,4720,0
|
|
20240725,171400,1526250770,4720,4720,4720,4720,0
|
|
20240725,171300,1526250770,4720,4720,4720,4720,0
|
|
20240725,171200,1526250770,4720,4720,4720,4720,0
|
|
20240725,171100,1526250770,4720,4720,4720,4720,0
|
|
20240725,171000,1526250770,4720,4720,4720,4720,0
|
|
20240725,170900,1526250770,4720,4720,4720,4720,0
|
|
20240725,170800,1526250770,4720,4720,4720,4720,0
|
|
20240725,170700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,170600,1526250770,4720,4720,4720,4720,0
|
|
20240725,170500,1526250770,4720,4720,4720,4720,0
|
|
20240725,170400,1526250770,4720,4720,4720,4720,0
|
|
20240725,170300,1526250770,4720,4720,4720,4720,0
|
|
20240725,170200,1526250770,4720,4720,4720,4720,0
|
|
20240725,170100,1526250770,4720,4720,4720,4720,0
|
|
20240725,170000,1526250770,4720,4720,4720,4720,0
|
|
20240725,165900,1526250770,4720,4720,4720,4720,0
|
|
20240725,165800,1526250770,4720,4720,4720,4720,0
|
|
20240725,165700,1526250770,4720,4720,4720,4720,0
|
|
20240725,165600,1526250770,4720,4720,4720,4720,0
|
|
20240725,165500,1526250770,4720,4720,4720,4720,0
|
|
20240725,165400,1526250770,4720,4720,4720,4720,0
|
|
20240725,165300,1526250770,4720,4720,4720,4720,0
|
|
20240725,165200,1526250770,4720,4720,4720,4720,0
|
|
20240725,165100,1526250770,4720,4720,4720,4720,0
|
|
20240725,165000,1526250770,4720,4720,4720,4720,0
|
|
20240725,164900,1526250770,4720,4720,4720,4720,0
|
|
20240725,164800,1526250770,4720,4720,4720,4720,0
|
|
20240725,164700,1526250770,4720,4720,4720,4720,0
|
|
20240725,164600,1526250770,4720,4720,4720,4720,0
|
|
20240725,164500,1526250770,4720,4720,4720,4720,0
|
|
20240725,164400,1526250770,4720,4720,4720,4720,0
|
|
20240725,164300,1526250770,4720,4720,4720,4720,0
|
|
20240725,164200,1526250770,4720,4720,4720,4720,0
|
|
20240725,164100,1526250770,4720,4720,4720,4720,0
|
|
20240725,164000,1526250770,4720,4720,4720,4720,0
|
|
20240725,163900,1526250770,4720,4720,4720,4720,0
|
|
20240725,163800,1526250770,4720,4720,4720,4720,0
|
|
20240725,163700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,163600,1526250770,4720,4720,4720,4720,0
|
|
20240725,163500,1526250770,4720,4720,4720,4720,0
|
|
20240725,163400,1526250770,4720,4720,4720,4720,0
|
|
20240725,163300,1526250770,4720,4720,4720,4720,0
|
|
20240725,163200,1526250770,4720,4720,4720,4720,0
|
|
20240725,163100,1526250770,4720,4720,4720,4720,0
|
|
20240725,163000,1526250770,4720,4720,4720,4720,0
|
|
20240725,162900,1526250770,4720,4720,4720,4720,0
|
|
20240725,162800,1526250770,4720,4720,4720,4720,0
|
|
20240725,162700,1526250770,4720,4720,4720,4720,0
|
|
20240725,162600,1526250770,4720,4720,4720,4720,0
|
|
20240725,162500,1526250770,4720,4720,4720,4720,0
|
|
20240725,162400,1526250770,4720,4720,4720,4720,0
|
|
20240725,162300,1526250770,4720,4720,4720,4720,0
|
|
20240725,162200,1526250770,4720,4720,4720,4720,0
|
|
20240725,162100,1526250770,4720,4720,4720,4720,0
|
|
20240725,162000,1526250770,4720,4720,4720,4720,0
|
|
20240725,161900,1526250770,4720,4720,4720,4720,0
|
|
20240725,161800,1526250770,4720,4720,4720,4720,0
|
|
20240725,161700,1526250770,4720,4720,4720,4720,0
|
|
20240725,161600,1526250770,4720,4720,4720,4720,0
|
|
20240725,161500,1526250770,4720,4720,4720,4720,0
|
|
20240725,161400,1526250770,4720,4720,4720,4720,0
|
|
20240725,161300,1526250770,4720,4720,4720,4720,0
|
|
20240725,161200,1526250770,4720,4720,4720,4720,0
|
|
20240725,161100,1526250770,4720,4720,4720,4720,0
|
|
20240725,161000,1526250770,4720,4720,4720,4720,0
|
|
20240725,160900,1526250770,4720,4720,4720,4720,0
|
|
20240725,160800,1526250770,4720,4720,4720,4720,0
|
|
20240725,160700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,160600,1526250770,4720,4720,4720,4720,0
|
|
20240725,160500,1526250770,4720,4720,4720,4720,0
|
|
20240725,160400,1526250770,4720,4720,4720,4720,0
|
|
20240725,160300,1526250770,4720,4720,4720,4720,0
|
|
20240725,160200,1526250770,4720,4720,4720,4720,0
|
|
20240725,160100,1526250770,4720,4720,4720,4720,0
|
|
20240725,160000,1526250770,4720,4720,4720,4720,0
|
|
20240725,155900,1526250770,4720,4720,4720,4720,0
|
|
20240725,155800,1526250770,4720,4720,4720,4720,0
|
|
20240725,155700,1526250770,4720,4720,4720,4720,0
|
|
20240725,155600,1526250770,4720,4720,4720,4720,0
|
|
20240725,155500,1526250770,4720,4720,4720,4720,0
|
|
20240725,155400,1526250770,4720,4720,4720,4720,0
|
|
20240725,155300,1526250770,4720,4720,4720,4720,0
|
|
20240725,155200,1526250770,4720,4720,4720,4720,0
|
|
20240725,155100,1526250770,4720,4720,4720,4720,0
|
|
20240725,155000,1526250770,4720,4720,4720,4720,0
|
|
20240725,154900,1526250770,4720,4720,4720,4720,0
|
|
20240725,154800,1526250770,4720,4720,4720,4720,0
|
|
20240725,154700,1526250770,4720,4720,4720,4720,0
|
|
20240725,154600,1526250770,4720,4720,4720,4720,0
|
|
20240725,154500,1526250770,4720,4720,4720,4720,0
|
|
20240725,154400,1526250770,4720,4720,4720,4720,0
|
|
20240725,154300,1526250770,4720,4720,4720,4720,0
|
|
20240725,154200,1526250770,4720,4720,4720,4720,0
|
|
20240725,154100,1526250770,4720,4720,4720,4720,0
|
|
20240725,154000,1526250770,4720,4720,4720,4720,0
|
|
20240725,153900,1526250770,4720,4720,4720,4720,0
|
|
20240725,153800,1526250770,4720,4720,4720,4720,0
|
|
20240725,153700,1526250770,4720,4720,4720,4720,3826
|
|
20240725,153600,1526250770,4720,4720,4720,4720,0
|
|
20240725,153500,1526250770,4720,4720,4720,4720,0
|
|
20240725,153400,1526250770,4720,4720,4720,4720,0
|
|
20240725,153300,1526250770,4720,4720,4720,4720,0
|
|
20240725,153200,1526250770,4720,4720,4720,4720,0
|
|
20240725,153100,1526250770,4720,4720,4720,4720,0
|
|
20240725,153000,1526250770,4720,4720,4720,4720,3826
|
|
20240725,152900,1508192050,4695,4695,4695,4695,0
|
|
20240725,152800,1508192050,4695,4695,4695,4695,0
|
|
20240725,152700,1508192050,4695,4695,4695,4695,0
|
|
20240725,152600,1508192050,4695,4695,4695,4695,0
|
|
20240725,152500,1508192050,4695,4695,4695,4695,0
|
|
20240725,152400,1508192050,4695,4695,4695,4695,0
|
|
20240725,152300,1508192050,4695,4695,4695,4695,0
|
|
20240725,152200,1508192050,4695,4695,4695,4695,0
|
|
20240725,152100,1508192050,4695,4695,4695,4695,0
|
|
20240725,152000,1508192050,4695,4695,4695,4695,0
|
|
20240725,151900,1508192050,4695,4690,4695,4690,266
|
|
20240725,151800,1506943705,4690,4690,4690,4690,20
|
|
20240725,151700,1506849905,4690,4690,4690,4690,251
|
|
20240725,151600,1505672715,4695,4695,4695,4695,0
|
|
20240725,151500,1505672715,4695,4695,4695,4695,1
|
|
20240725,151400,1505668020,4685,4680,4690,4680,749
|
|
20240725,151300,1502156310,4690,4690,4690,4690,1
|
|
20240725,151200,1502151620,4680,4680,4680,4680,124
|
|
20240725,151100,1501571300,4680,4680,4680,4680,8
|
|
20240725,151000,1501533860,4680,4680,4680,4680,868
|
|
20240725,150900,1497471620,4680,4685,4685,4680,424
|
|
20240725,150800,1495486870,4690,4690,4690,4690,100
|
|
20240725,150700,1495017870,4695,4695,4695,4695,0
|
|
20240725,150600,1495017870,4695,4695,4695,4695,0
|
|
20240725,150500,1495017870,4695,4695,4695,4695,0
|
|
20240725,150400,1495017870,4695,4695,4695,4695,1
|
|
20240725,150300,1495013175,4680,4680,4680,4680,2154
|
|
20240725,150200,1484932455,4680,4690,4690,4680,3180
|
|
20240725,150100,1470038105,4690,4690,4690,4690,98
|
|
20240725,150000,1469578485,4690,4690,4690,4690,0
|
|
20240725,145900,1469578485,4690,4690,4690,4690,183
|
|
20240725,145800,1468720215,4690,4690,4690,4690,290
|
|
20240725,145700,1467360115,4700,4700,4700,4700,982
|
|
20240725,145600,1462744715,4695,4695,4695,4695,0
|
|
20240725,145500,1462744715,4695,4695,4695,4695,0
|
|
20240725,145400,1462744715,4695,4700,4700,4695,1810
|
|
20240725,145300,1454241675,4695,4700,4700,4695,98
|
|
20240725,145200,1453781100,4700,4700,4700,4700,112
|
|
20240725,145100,1453254700,4700,4700,4700,4700,5
|
|
20240725,145000,1453231200,4700,4700,4700,4700,0
|
|
20240725,144900,1453231200,4700,4700,4700,4700,140
|
|
20240725,144800,1452573200,4700,4700,4700,4700,300
|
|
20240725,144700,1451163200,4700,4700,4700,4700,0
|
|
20240725,144600,1451163200,4700,4700,4700,4700,0
|
|
20240725,144500,1451163200,4700,4700,4700,4700,15
|
|
20240725,144400,1451092700,4715,4715,4715,4715,0
|
|
20240725,144300,1451092700,4715,4715,4715,4715,0
|
|
20240725,144200,1451092700,4715,4715,4715,4715,0
|
|
20240725,144100,1451092700,4715,4715,4715,4715,0
|
|
20240725,144000,1451092700,4715,4715,4715,4715,8
|
|
20240725,143900,1451054980,4715,4715,4715,4715,0
|
|
20240725,143800,1451054980,4715,4715,4715,4715,0
|
|
20240725,143700,1451054980,4715,4715,4715,4715,0
|
|
20240725,143600,1451054980,4715,4705,4715,4705,140
|
|
20240725,143500,1450395640,4705,4685,4705,4685,51
|
|
20240725,143400,1450156685,4680,4680,4680,4680,0
|
|
20240725,143300,1450156685,4680,4680,4680,4680,411
|
|
20240725,143200,1448233205,4680,4700,4700,4680,4400
|
|
20240725,143100,1427600745,4700,4700,4700,4700,0
|
|
20240725,143000,1427600745,4700,4700,4700,4700,15
|
|
20240725,142900,1427530245,4705,4700,4705,4700,1758
|
|
20240725,142800,1419260355,4705,4705,4705,4705,1073
|
|
20240725,142700,1414211890,4710,4710,4710,4710,534
|
|
20240725,142600,1411696750,4720,4720,4720,4720,0
|
|
20240725,142500,1411696750,4720,4720,4720,4720,0
|
|
20240725,142400,1411696750,4720,4715,4720,4715,592
|
|
20240725,142300,1408904405,4720,4720,4720,4720,0
|
|
20240725,142200,1408904405,4720,4720,4720,4720,0
|
|
20240725,142100,1408904405,4720,4720,4720,4720,1
|
|
20240725,142000,1408899685,4720,4720,4720,4720,0
|
|
20240725,141900,1408899685,4720,4720,4720,4720,30
|
|
20240725,141800,1408758085,4720,4720,4720,4720,0
|
|
20240725,141700,1408758085,4720,4720,4720,4720,0
|
|
20240725,141600,1408758085,4720,4720,4720,4720,321
|
|
20240725,141500,1407242965,4720,4720,4720,4720,20
|
|
20240725,141400,1407148565,4725,4725,4725,4725,456
|
|
20240725,141300,1404993965,4730,4730,4730,4730,0
|
|
20240725,141200,1404993965,4730,4730,4730,4730,1
|
|
20240725,141100,1404989235,4730,4730,4730,4730,2
|
|
20240725,141000,1404979775,4730,4730,4730,4730,0
|
|
20240725,140900,1404979775,4730,4730,4730,4730,0
|
|
20240725,140800,1404979775,4730,4730,4730,4730,0
|
|
20240725,140700,1404979775,4730,4720,4730,4715,2737
|
|
20240725,140600,1392061660,4730,4725,4730,4725,1145
|
|
20240725,140500,1386646040,4725,4725,4725,4725,0
|
|
20240725,140400,1386646040,4725,4725,4725,4725,0
|
|
20240725,140300,1386646040,4725,4720,4725,4720,1012
|
|
20240725,140200,1381865120,4720,4720,4720,4720,344
|
|
20240725,140100,1380241440,4720,4720,4720,4720,0
|
|
20240725,140000,1380241440,4720,4720,4720,4720,15
|
|
20240725,135900,1380170640,4720,4720,4720,4720,0
|
|
20240725,135800,1380170640,4720,4720,4720,4720,200
|
|
20240725,135700,1379226640,4725,4725,4725,4725,0
|
|
20240725,135600,1379226640,4725,4725,4725,4725,6
|
|
20240725,135500,1379198290,4720,4720,4720,4720,0
|
|
20240725,135400,1379198290,4720,4720,4720,4720,0
|
|
20240725,135300,1379198290,4720,4720,4720,4720,0
|
|
20240725,135200,1379198290,4720,4720,4720,4720,0
|
|
20240725,135100,1379198290,4720,4720,4720,4720,33
|
|
20240725,135000,1379042530,4720,4720,4720,4720,0
|
|
20240725,134900,1379042530,4720,4720,4720,4720,7
|
|
20240725,134800,1379009490,4720,4720,4720,4720,0
|
|
20240725,134700,1379009490,4720,4720,4720,4720,2
|
|
20240725,134600,1379000050,4720,4725,4725,4720,576
|
|
20240725,134500,1376280585,4730,4725,4730,4725,15
|
|
20240725,134400,1376209705,4725,4725,4725,4725,0
|
|
20240725,134300,1376209705,4725,4725,4730,4725,898
|
|
20240725,134200,1371964155,4725,4715,4725,4715,1542
|
|
20240725,134100,1364688625,4725,4725,4725,4725,0
|
|
20240725,134000,1364688625,4725,4725,4725,4725,1
|
|
20240725,133900,1364683900,4715,4715,4715,4715,0
|
|
20240725,133800,1364683900,4715,4715,4715,4715,0
|
|
20240725,133700,1364683900,4715,4715,4715,4715,0
|
|
20240725,133600,1364683900,4715,4715,4715,4715,0
|
|
20240725,133500,1364683900,4715,4715,4715,4715,1
|
|
20240725,133400,1364679185,4720,4720,4720,4720,269
|
|
20240725,133300,1363409505,4730,4730,4730,4730,0
|
|
20240725,133200,1363409505,4730,4730,4730,4730,0
|
|
20240725,133100,1363409505,4730,4730,4730,4730,1
|
|
20240725,133000,1363404775,4725,4715,4725,4715,350
|
|
20240725,132900,1361751165,4720,4720,4720,4720,163
|
|
20240725,132800,1360981805,4720,4720,4720,4720,0
|
|
20240725,132700,1360981805,4720,4720,4720,4720,5
|
|
20240725,132600,1360958205,4725,4725,4725,4725,27
|
|
20240725,132500,1360830630,4725,4725,4725,4725,570
|
|
20240725,132400,1358137380,4725,4720,4725,4720,540
|
|
20240725,132300,1355586070,4720,4715,4720,4715,604
|
|
20240725,132200,1352735710,4715,4715,4715,4715,0
|
|
20240725,132100,1352735710,4715,4715,4715,4715,0
|
|
20240725,132000,1352735710,4715,4715,4715,4715,1
|
|
20240725,131900,1352730995,4695,4695,4695,4695,0
|
|
20240725,131800,1352730995,4695,4695,4695,4695,0
|
|
20240725,131700,1352730995,4695,4695,4695,4695,0
|
|
20240725,131600,1352730995,4695,4695,4695,4695,0
|
|
20240725,131500,1352730995,4695,4695,4695,4695,14
|
|
20240725,131400,1352665265,4715,4715,4715,4715,9
|
|
20240725,131300,1352622830,4715,4715,4715,4715,0
|
|
20240725,131200,1352622830,4715,4705,4715,4705,200
|
|
20240725,131100,1351681260,4680,4680,4680,4680,1600
|
|
20240725,131000,1344193260,4680,4695,4715,4680,4391
|
|
20240725,130900,1323618865,4720,4720,4720,4720,0
|
|
20240725,130800,1323618865,4720,4720,4720,4720,0
|
|
20240725,130700,1323618865,4720,4720,4720,4720,100
|
|
20240725,130600,1323146865,4685,4715,4715,4685,1900
|
|
20240725,130500,1314224495,4715,4715,4715,4715,50
|
|
20240725,130400,1313988745,4715,4715,4715,4715,0
|
|
20240725,130300,1313988745,4715,4715,4715,4715,0
|
|
20240725,130200,1313988745,4715,4715,4715,4715,99
|
|
20240725,130100,1313521960,4715,4715,4715,4710,28
|
|
20240725,130000,1313389950,4710,4710,4710,4710,44
|
|
20240725,125900,1313182710,4715,4715,4715,4715,21
|
|
20240725,125800,1313083695,4715,4715,4715,4715,12
|
|
20240725,125700,1313027115,4715,4715,4715,4715,100
|
|
20240725,125600,1312555615,4715,4710,4715,4710,139
|
|
20240725,125500,1311900740,4710,4710,4710,4710,10
|
|
20240725,125400,1311853640,4710,4710,4710,4710,57
|
|
20240725,125300,1311585170,4710,4710,4710,4710,230
|
|
20240725,125200,1310501870,4710,4710,4710,4710,0
|
|
20240725,125100,1310501870,4710,4710,4710,4710,55
|
|
20240725,125000,1310242820,4705,4705,4705,4705,0
|
|
20240725,124900,1310242820,4705,4705,4705,4705,0
|
|
20240725,124800,1310242820,4705,4705,4705,4705,41
|
|
20240725,124700,1310049915,4710,4710,4710,4710,0
|
|
20240725,124600,1310049915,4710,4710,4710,4710,0
|
|
20240725,124500,1310049915,4710,4710,4710,4710,286
|
|
20240725,124400,1308702855,4710,4710,4710,4710,0
|
|
20240725,124300,1308702855,4710,4710,4710,4710,487
|
|
20240725,124200,1306409085,4710,4710,4710,4710,700
|
|
20240725,124100,1303112085,4710,4710,4710,4710,127
|
|
20240725,124000,1302513915,4710,4710,4710,4710,0
|
|
20240725,123900,1302513915,4710,4710,4710,4710,0
|
|
20240725,123800,1302513915,4710,4710,4710,4710,0
|
|
20240725,123700,1302513915,4710,4710,4710,4710,551
|
|
20240725,123600,1299918705,4710,4710,4710,4710,261
|
|
20240725,123500,1298689395,4715,4715,4715,4715,20
|
|
20240725,123400,1298595095,4715,4715,4715,4715,41
|
|
20240725,123300,1298401780,4715,4715,4715,4715,18
|
|
20240725,123200,1298316910,4710,4710,4710,4710,0
|
|
20240725,123100,1298316910,4710,4710,4710,4710,0
|
|
20240725,123000,1298316910,4710,4715,4715,4710,124
|
|
20240725,122900,1297732750,4715,4715,4715,4715,60
|
|
20240725,122800,1297449850,4710,4710,4710,4710,0
|
|
20240725,122700,1297449850,4710,4710,4710,4710,0
|
|
20240725,122600,1297449850,4710,4715,4715,4710,100
|
|
20240725,122500,1296978600,4710,4710,4710,4710,51
|
|
20240725,122400,1296738390,4720,4720,4720,4720,0
|
|
20240725,122300,1296738390,4720,4720,4720,4720,0
|
|
20240725,122200,1296738390,4720,4720,4720,4720,1
|
|
20240725,122100,1296733670,4715,4715,4715,4715,138
|
|
20240725,122000,1296083000,4715,4715,4715,4715,35
|
|
20240725,121900,1295917975,4710,4710,4710,4710,0
|
|
20240725,121800,1295917975,4710,4710,4710,4710,0
|
|
20240725,121700,1295917975,4710,4710,4710,4710,93
|
|
20240725,121600,1295479945,4710,4710,4710,4710,0
|
|
20240725,121500,1295479945,4710,4710,4710,4710,0
|
|
20240725,121400,1295479945,4710,4710,4710,4710,228
|
|
20240725,121300,1294406065,4715,4715,4715,4715,22
|
|
20240725,121200,1294302335,4720,4715,4720,4715,88
|
|
20240725,121100,1293887275,4710,4710,4710,4710,31
|
|
20240725,121000,1293741265,4710,4710,4710,4710,0
|
|
20240725,120900,1293741265,4710,4710,4710,4710,0
|
|
20240725,120800,1293741265,4710,4710,4710,4710,0
|
|
20240725,120700,1293741265,4710,4710,4710,4710,0
|
|
20240725,120600,1293741265,4710,4710,4710,4710,270
|
|
20240725,120500,1292469565,4715,4715,4715,4715,39
|
|
20240725,120400,1292285680,4715,4715,4715,4715,0
|
|
20240725,120300,1292285680,4715,4715,4715,4715,50
|
|
20240725,120200,1292049930,4715,4705,4715,4705,20
|
|
20240725,120100,1291955700,4705,4705,4705,4705,1
|
|
20240725,120000,1291950995,4695,4695,4695,4695,0
|
|
20240725,115900,1291950995,4695,4695,4695,4695,0
|
|
20240725,115800,1291950995,4695,4695,4695,4695,0
|
|
20240725,115700,1291950995,4695,4695,4695,4695,103
|
|
20240725,115600,1291467410,4690,4690,4690,4690,0
|
|
20240725,115500,1291467410,4690,4690,4690,4690,2
|
|
20240725,115400,1291458030,4695,4695,4695,4695,0
|
|
20240725,115300,1291458030,4695,4695,4695,4695,897
|
|
20240725,115200,1287246615,4695,4695,4695,4695,0
|
|
20240725,115100,1287246615,4695,4695,4695,4695,200
|
|
20240725,115000,1286307615,4695,4695,4695,4695,0
|
|
20240725,114900,1286307615,4695,4695,4695,4695,0
|
|
20240725,114800,1286307615,4695,4695,4695,4695,185
|
|
20240725,114700,1285439040,4705,4705,4705,4705,1
|
|
20240725,114600,1285434335,4695,4695,4695,4695,0
|
|
20240725,114500,1285434335,4695,4695,4695,4695,24
|
|
20240725,114400,1285321655,4695,4705,4705,4695,509
|
|
20240725,114300,1282931890,4695,4695,4695,4695,200
|
|
20240725,114200,1281992890,4695,4695,4695,4695,439
|
|
20240725,114100,1279931785,4700,4700,4700,4700,0
|
|
20240725,114000,1279931785,4700,4700,4700,4700,137
|
|
20240725,113900,1279287885,4705,4705,4705,4705,0
|
|
20240725,113800,1279287885,4705,4715,4715,4705,199
|
|
20240725,113700,1278351570,4715,4715,4715,4715,0
|
|
20240725,113600,1278351570,4715,4715,4715,4715,1
|
|
20240725,113500,1278346855,4705,4705,4705,4705,0
|
|
20240725,113400,1278346855,4705,4705,4705,4705,4819
|
|
20240725,113300,1255673460,4705,4705,4705,4705,387
|
|
20240725,113200,1253852625,4700,4700,4700,4700,61
|
|
20240725,113100,1253565925,4705,4705,4705,4705,0
|
|
20240725,113000,1253565925,4705,4705,4705,4705,0
|
|
20240725,112900,1253565925,4705,4705,4705,4705,0
|
|
20240725,112800,1253565925,4705,4700,4705,4700,200
|
|
20240725,112700,1252625230,4695,4685,4695,4685,2158
|
|
20240725,112600,1242514890,4685,4685,4685,4685,46
|
|
20240725,112500,1242299380,4685,4685,4685,4685,0
|
|
20240725,112400,1242299380,4685,4685,4685,4685,1
|
|
20240725,112300,1242294695,4675,4675,4675,4675,0
|
|
20240725,112200,1242294695,4675,4675,4675,4675,0
|
|
20240725,112100,1242294695,4675,4675,4675,4675,0
|
|
20240725,112000,1242294695,4675,4675,4675,4675,500
|
|
20240725,111900,1239957195,4665,4665,4665,4665,0
|
|
20240725,111800,1239957195,4665,4665,4665,4665,0
|
|
20240725,111700,1239957195,4665,4665,4665,4665,0
|
|
20240725,111600,1239957195,4665,4665,4665,4665,0
|
|
20240725,111500,1239957195,4665,4665,4665,4665,0
|
|
20240725,111400,1239957195,4665,4665,4665,4665,0
|
|
20240725,111300,1239957195,4665,4665,4665,4665,1
|
|
20240725,111200,1239952530,4650,4675,4675,4650,1627
|
|
20240725,111100,1232376530,4680,4695,4695,4680,1076
|
|
20240725,111000,1227331670,4690,4695,4695,4690,41
|
|
20240725,110900,1227139180,4695,4695,4695,4695,69
|
|
20240725,110800,1226815225,4700,4700,4700,4700,0
|
|
20240725,110700,1226815225,4700,4700,4700,4700,0
|
|
20240725,110600,1226815225,4700,4700,4700,4700,0
|
|
20240725,110500,1226815225,4700,4700,4700,4700,0
|
|
20240725,110400,1226815225,4700,4700,4700,4700,0
|
|
20240725,110300,1226815225,4700,4700,4700,4700,3
|
|
20240725,110200,1226801125,4700,4690,4700,4655,368
|
|
20240725,110100,1225077075,4690,4705,4705,4690,167
|
|
20240725,110000,1224293785,4705,4705,4705,4705,2
|
|
20240725,105900,1224284375,4705,4680,4705,4680,883
|
|
20240725,105800,1220145390,4680,4685,4685,4675,1129
|
|
20240725,105700,1214863165,4685,4675,4685,4675,77
|
|
20240725,105600,1214503090,4675,4675,4675,4675,255
|
|
20240725,105500,1213310965,4675,4675,4675,4675,42
|
|
20240725,105400,1213114615,4675,4675,4675,4675,163
|
|
20240725,105300,1212352590,4675,4675,4675,4675,0
|
|
20240725,105200,1212352590,4675,4675,4675,4675,0
|
|
20240725,105100,1212352590,4675,4665,4675,4665,1200
|
|
20240725,105000,1206751940,4665,4665,4665,4665,500
|
|
20240725,104900,1204419440,4665,4665,4665,4665,0
|
|
20240725,104800,1204419440,4665,4655,4665,4655,110
|
|
20240725,104700,1203906390,4655,4665,4665,4655,30
|
|
20240725,104600,1203766590,4650,4635,4650,4625,5080
|
|
20240725,104500,1180222530,4635,4635,4635,4635,1
|
|
20240725,104400,1180217895,4620,4620,4620,4615,619
|
|
20240725,104300,1177360675,4620,4625,4630,4620,10520
|
|
20240725,104200,1128655775,4615,4620,4620,4615,1931
|
|
20240725,104100,1119743960,4620,4620,4620,4620,1230
|
|
20240725,104000,1114061360,4620,4615,4620,4615,1090
|
|
20240725,103900,1109030760,4615,4635,4635,4615,504
|
|
20240725,103800,1106694800,4615,4625,4625,4610,20855
|
|
20240725,103700,1010507080,4630,4650,4650,4630,131
|
|
20240725,103600,1009900530,4630,4630,4630,4625,330
|
|
20240725,103500,1008373425,4650,4650,4650,4625,1692
|
|
20240725,103400,1000529075,4615,4645,4645,4615,12723
|
|
20240725,103300,941698025,4645,4645,4645,4645,0
|
|
20240725,103200,941698025,4645,4640,4645,4640,460
|
|
20240725,103100,939563615,4640,4640,4640,4640,72
|
|
20240725,103000,939229535,4635,4660,4660,4635,752
|
|
20240725,102900,935743990,4635,4650,4660,4625,18751
|
|
20240725,102800,848858890,4650,4655,4655,4650,643
|
|
20240725,102700,845868780,4660,4675,4675,4660,860
|
|
20240725,102600,841858275,4675,4675,4675,4675,125
|
|
20240725,102500,841273900,4675,4675,4675,4675,303
|
|
20240725,102400,839857375,4675,4660,4675,4660,1767
|
|
20240725,102300,831613705,4675,4675,4675,4675,1
|
|
20240725,102200,831609030,4665,4665,4665,4665,100
|
|
20240725,102100,831142530,4675,4675,4675,4675,1187
|
|
20240725,102000,825593305,4660,4660,4660,4660,101
|
|
20240725,101900,825122645,4650,4645,4650,4640,1934
|
|
20240725,101800,816138475,4645,4640,4645,4640,1066
|
|
20240725,101700,811188055,4635,4645,4645,4635,1981
|
|
20240725,101600,802003645,4635,4645,4645,4635,5045
|
|
20240725,101500,778605455,4645,4645,4645,4645,0
|
|
20240725,101400,778605455,4645,4645,4645,4645,650
|
|
20240725,101300,775586205,4645,4645,4645,4645,110
|
|
20240725,101200,775075255,4650,4650,4650,4650,232
|
|
20240725,101100,773996455,4650,4675,4675,4650,762
|
|
20240725,101000,770440655,4675,4665,4675,4665,3001
|
|
20240725,100900,756420685,4650,4635,4650,4635,5702
|
|
20240725,100800,729909400,4635,4635,4635,4635,715
|
|
20240725,100700,726595375,4635,4635,4635,4635,808
|
|
20240725,100600,722850295,4635,4635,4635,4630,4932
|
|
20240725,100500,699999670,4635,4640,4655,4630,2241
|
|
20240725,100400,689613465,4655,4670,4670,4640,2374
|
|
20240725,100300,678591400,4650,4670,4670,4650,1311
|
|
20240725,100200,672495125,4650,4655,4655,4650,1133
|
|
20240725,100100,667225225,4655,4685,4685,4655,1831
|
|
20240725,100000,658687165,4650,4685,4685,4650,13200
|
|
20240725,095900,597155725,4685,4685,4685,4685,501
|
|
20240725,095800,594808540,4685,4685,4685,4670,6027
|
|
20240725,095700,566626025,4680,4685,4685,4680,424
|
|
20240725,095600,564641630,4685,4710,4710,4680,690
|
|
20240725,095500,561409390,4710,4710,4710,4710,106
|
|
20240725,095400,560910130,4710,4700,4710,4690,1954
|
|
20240725,095300,551741250,4700,4700,4700,4700,24
|
|
20240725,095200,551628450,4690,4700,4700,4690,1394
|
|
20240725,095100,545081750,4700,4700,4710,4685,674
|
|
20240725,095000,541922125,4700,4700,4700,4690,645
|
|
20240725,094900,538891615,4685,4680,4685,4675,2261
|
|
20240725,094800,528317885,4680,4675,4680,4675,224
|
|
20240725,094700,527270575,4675,4655,4675,4650,5305
|
|
20240725,094600,502510600,4660,4655,4660,4650,603
|
|
20240725,094500,499704630,4655,4665,4665,4655,4943
|
|
20240725,094400,476655565,4665,4670,4670,4665,3215
|
|
20240725,094300,461652595,4665,4660,4665,4660,1568
|
|
20240725,094200,454344220,4660,4700,4700,4660,10634
|
|
20240725,094100,404697710,4700,4695,4700,4680,1128
|
|
20240725,094000,399411265,4700,4695,4700,4695,990
|
|
20240725,093900,394759215,4690,4695,4695,4690,1744
|
|
20240725,093800,386576655,4695,4700,4700,4695,431
|
|
20240725,093700,384552035,4700,4700,4700,4700,605
|
|
20240725,093600,381708535,4700,4720,4720,4700,1740
|
|
20240725,093500,373530160,4705,4720,4720,4700,7524
|
|
20240725,093400,338087415,4730,4730,4730,4730,5602
|
|
20240725,093300,311589955,4735,4745,4745,4735,1747
|
|
20240725,093200,303316460,4750,4750,4750,4750,2580
|
|
20240725,093100,291061460,4750,4755,4755,4750,1033
|
|
20240725,093000,286154025,4760,4775,4775,4760,1323
|
|
20240725,092900,279856485,4760,4755,4760,4755,277
|
|
20240725,092800,278539345,4755,4755,4755,4755,891
|
|
20240725,092700,274302640,4750,4770,4770,4750,611
|
|
20240725,092600,271396170,4750,4750,4750,4750,620
|
|
20240725,092500,268451170,4750,4770,4770,4750,2340
|
|
20240725,092400,257312370,4790,4770,4790,4770,44
|
|
20240725,092300,257102350,4760,4770,4770,4760,1686
|
|
20240725,092200,249070130,4765,4770,4770,4765,624
|
|
20240725,092100,246095885,4770,4770,4770,4770,715
|
|
20240725,092000,242685335,4770,4765,4770,4765,855
|
|
20240725,091900,238608065,4745,4745,4745,4745,279
|
|
20240725,091800,237284210,4745,4760,4760,4670,15174
|
|
20240725,091700,165598915,4760,4765,4800,4755,3036
|
|
20240725,091600,151151355,4775,4780,4780,4760,5020
|
|
20240725,091500,127212645,4775,4820,4820,4775,3508
|
|
20240725,091400,110431150,4820,4800,4825,4800,971
|
|
20240725,091300,105767355,4800,4790,4800,4780,985
|
|
20240725,091200,101056545,4790,4785,4790,4785,271
|
|
20240725,091100,99759560,4790,4820,4830,4790,2439
|
|
20240725,091000,88053845,4810,4815,4815,4810,586
|
|
20240725,090900,85234660,4815,4825,4825,4815,218
|
|
20240725,090800,84183940,4815,4820,4830,4815,290
|
|
20240725,090700,82785795,4830,4810,4830,4810,397
|
|
20240725,090600,80869585,4810,4790,4810,4790,104
|
|
20240725,090500,80369425,4780,4815,4815,4780,4022
|
|
20240725,090400,61095960,4825,4820,4840,4795,4389
|
|
20240725,090300,39940120,4795,4810,4820,4795,900
|
|
20240725,090200,35618120,4795,4785,4795,4785,1012
|
|
20240725,090100,30775600,4790,4795,4795,4790,545
|
|
20240725,090000,28165045,4815,4815,4815,4795,5857
|