684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,202100,631323380,5390,5390,5390,5390,3707
|
|
20240725,202000,631323380,5390,5390,5390,5390,0
|
|
20240725,201900,631323380,5390,5390,5390,5390,0
|
|
20240725,201800,631323380,5390,5390,5390,5390,0
|
|
20240725,201700,631323380,5390,5390,5390,5390,0
|
|
20240725,201600,631323380,5390,5390,5390,5390,0
|
|
20240725,201500,631323380,5390,5390,5390,5390,0
|
|
20240725,201400,631323380,5390,5390,5390,5390,0
|
|
20240725,201300,631323380,5390,5390,5390,5390,0
|
|
20240725,201200,631323380,5390,5390,5390,5390,0
|
|
20240725,201100,631323380,5390,5390,5390,5390,0
|
|
20240725,201000,631323380,5390,5390,5390,5390,0
|
|
20240725,200900,631323380,5390,5390,5390,5390,0
|
|
20240725,200800,631323380,5390,5390,5390,5390,0
|
|
20240725,200700,631323380,5390,5390,5390,5390,0
|
|
20240725,200600,631323380,5390,5390,5390,5390,0
|
|
20240725,200500,631323380,5390,5390,5390,5390,0
|
|
20240725,200400,631323380,5390,5390,5390,5390,0
|
|
20240725,200300,631323380,5390,5390,5390,5390,0
|
|
20240725,200200,631323380,5390,5390,5390,5390,0
|
|
20240725,200100,631323380,5390,5390,5390,5390,0
|
|
20240725,200000,631323380,5390,5390,5390,5390,0
|
|
20240725,195900,631323380,5390,5390,5390,5390,0
|
|
20240725,195800,631323380,5390,5390,5390,5390,0
|
|
20240725,195700,631323380,5390,5390,5390,5390,0
|
|
20240725,195600,631323380,5390,5390,5390,5390,0
|
|
20240725,195500,631323380,5390,5390,5390,5390,0
|
|
20240725,195400,631323380,5390,5390,5390,5390,0
|
|
20240725,195300,631323380,5390,5390,5390,5390,0
|
|
20240725,195200,631323380,5390,5390,5390,5390,0
|
|
20240725,195100,631323380,5390,5390,5390,5390,3707
|
|
20240725,195000,631323380,5390,5390,5390,5390,0
|
|
20240725,194900,631323380,5390,5390,5390,5390,0
|
|
20240725,194800,631323380,5390,5390,5390,5390,0
|
|
20240725,194700,631323380,5390,5390,5390,5390,0
|
|
20240725,194600,631323380,5390,5390,5390,5390,0
|
|
20240725,194500,631323380,5390,5390,5390,5390,0
|
|
20240725,194400,631323380,5390,5390,5390,5390,0
|
|
20240725,194300,631323380,5390,5390,5390,5390,0
|
|
20240725,194200,631323380,5390,5390,5390,5390,0
|
|
20240725,194100,631323380,5390,5390,5390,5390,0
|
|
20240725,194000,631323380,5390,5390,5390,5390,0
|
|
20240725,193900,631323380,5390,5390,5390,5390,0
|
|
20240725,193800,631323380,5390,5390,5390,5390,0
|
|
20240725,193700,631323380,5390,5390,5390,5390,0
|
|
20240725,193600,631323380,5390,5390,5390,5390,0
|
|
20240725,193500,631323380,5390,5390,5390,5390,0
|
|
20240725,193400,631323380,5390,5390,5390,5390,0
|
|
20240725,193300,631323380,5390,5390,5390,5390,0
|
|
20240725,193200,631323380,5390,5390,5390,5390,0
|
|
20240725,193100,631323380,5390,5390,5390,5390,0
|
|
20240725,193000,631323380,5390,5390,5390,5390,0
|
|
20240725,192900,631323380,5390,5390,5390,5390,0
|
|
20240725,192800,631323380,5390,5390,5390,5390,0
|
|
20240725,192700,631323380,5390,5390,5390,5390,0
|
|
20240725,192600,631323380,5390,5390,5390,5390,0
|
|
20240725,192500,631323380,5390,5390,5390,5390,0
|
|
20240725,192400,631323380,5390,5390,5390,5390,0
|
|
20240725,192300,631323380,5390,5390,5390,5390,0
|
|
20240725,192200,631323380,5390,5390,5390,5390,0
|
|
20240725,192100,631323380,5390,5390,5390,5390,3707
|
|
20240725,192000,631323380,5390,5390,5390,5390,0
|
|
20240725,191900,631323380,5390,5390,5390,5390,0
|
|
20240725,191800,631323380,5390,5390,5390,5390,0
|
|
20240725,191700,631323380,5390,5390,5390,5390,0
|
|
20240725,191600,631323380,5390,5390,5390,5390,0
|
|
20240725,191500,631323380,5390,5390,5390,5390,0
|
|
20240725,191400,631323380,5390,5390,5390,5390,0
|
|
20240725,191300,631323380,5390,5390,5390,5390,0
|
|
20240725,191200,631323380,5390,5390,5390,5390,0
|
|
20240725,191100,631323380,5390,5390,5390,5390,0
|
|
20240725,191000,631323380,5390,5390,5390,5390,0
|
|
20240725,190900,631323380,5390,5390,5390,5390,0
|
|
20240725,190800,631323380,5390,5390,5390,5390,0
|
|
20240725,190700,631323380,5390,5390,5390,5390,0
|
|
20240725,190600,631323380,5390,5390,5390,5390,0
|
|
20240725,190500,631323380,5390,5390,5390,5390,0
|
|
20240725,190400,631323380,5390,5390,5390,5390,0
|
|
20240725,190300,631323380,5390,5390,5390,5390,0
|
|
20240725,190200,631323380,5390,5390,5390,5390,0
|
|
20240725,190100,631323380,5390,5390,5390,5390,0
|
|
20240725,190000,631323380,5390,5390,5390,5390,0
|
|
20240725,185900,631323380,5390,5390,5390,5390,0
|
|
20240725,185800,631323380,5390,5390,5390,5390,0
|
|
20240725,185700,631323380,5390,5390,5390,5390,0
|
|
20240725,185600,631323380,5390,5390,5390,5390,0
|
|
20240725,185500,631323380,5390,5390,5390,5390,0
|
|
20240725,185400,631323380,5390,5390,5390,5390,0
|
|
20240725,185300,631323380,5390,5390,5390,5390,0
|
|
20240725,185200,631323380,5390,5390,5390,5390,0
|
|
20240725,185100,631323380,5390,5390,5390,5390,3707
|
|
20240725,185000,631323380,5390,5390,5390,5390,0
|
|
20240725,184900,631323380,5390,5390,5390,5390,0
|
|
20240725,184800,631323380,5390,5390,5390,5390,0
|
|
20240725,184700,631323380,5390,5390,5390,5390,0
|
|
20240725,184600,631323380,5390,5390,5390,5390,0
|
|
20240725,184500,631323380,5390,5390,5390,5390,0
|
|
20240725,184400,631323380,5390,5390,5390,5390,0
|
|
20240725,184300,631323380,5390,5390,5390,5390,0
|
|
20240725,184200,631323380,5390,5390,5390,5390,0
|
|
20240725,184100,631323380,5390,5390,5390,5390,0
|
|
20240725,184000,631323380,5390,5390,5390,5390,0
|
|
20240725,183900,631323380,5390,5390,5390,5390,0
|
|
20240725,183800,631323380,5390,5390,5390,5390,0
|
|
20240725,183700,631323380,5390,5390,5390,5390,0
|
|
20240725,183600,631323380,5390,5390,5390,5390,0
|
|
20240725,183500,631323380,5390,5390,5390,5390,0
|
|
20240725,183400,631323380,5390,5390,5390,5390,0
|
|
20240725,183300,631323380,5390,5390,5390,5390,0
|
|
20240725,183200,631323380,5390,5390,5390,5390,0
|
|
20240725,183100,631323380,5390,5390,5390,5390,0
|
|
20240725,183000,631323380,5390,5390,5390,5390,0
|
|
20240725,182900,631323380,5390,5390,5390,5390,0
|
|
20240725,182800,631323380,5390,5390,5390,5390,0
|
|
20240725,182700,631323380,5390,5390,5390,5390,0
|
|
20240725,182600,631323380,5390,5390,5390,5390,0
|
|
20240725,182500,631323380,5390,5390,5390,5390,0
|
|
20240725,182400,631323380,5390,5390,5390,5390,0
|
|
20240725,182300,631323380,5390,5390,5390,5390,0
|
|
20240725,182200,631323380,5390,5390,5390,5390,0
|
|
20240725,182100,631323380,5390,5390,5390,5390,3707
|
|
20240725,182000,631323380,5390,5390,5390,5390,0
|
|
20240725,181900,631323380,5390,5390,5390,5390,0
|
|
20240725,181800,631323380,5390,5390,5390,5390,0
|
|
20240725,181700,631323380,5390,5390,5390,5390,0
|
|
20240725,181600,631323380,5390,5390,5390,5390,0
|
|
20240725,181500,631323380,5390,5390,5390,5390,0
|
|
20240725,181400,631323380,5390,5390,5390,5390,0
|
|
20240725,181300,631323380,5390,5390,5390,5390,0
|
|
20240725,181200,631323380,5390,5390,5390,5390,0
|
|
20240725,181100,631323380,5390,5390,5390,5390,0
|
|
20240725,181000,631323380,5390,5390,5390,5390,0
|
|
20240725,180900,631323380,5390,5390,5390,5390,0
|
|
20240725,180800,631323380,5390,5390,5390,5390,0
|
|
20240725,180700,631323380,5390,5390,5390,5390,0
|
|
20240725,180600,631323380,5390,5390,5390,5390,0
|
|
20240725,180500,631323380,5390,5390,5390,5390,0
|
|
20240725,180400,631323380,5390,5390,5390,5390,0
|
|
20240725,180300,631323380,5390,5390,5390,5390,0
|
|
20240725,180200,631323380,5390,5390,5390,5390,0
|
|
20240725,180100,631323380,5390,5390,5390,5390,0
|
|
20240725,180000,631323380,5390,5390,5390,5390,0
|
|
20240725,175900,631323380,5390,5390,5390,5390,0
|
|
20240725,175800,631323380,5390,5390,5390,5390,0
|
|
20240725,175700,631323380,5390,5390,5390,5390,0
|
|
20240725,175600,631323380,5390,5390,5390,5390,0
|
|
20240725,175500,631323380,5390,5390,5390,5390,0
|
|
20240725,175400,631323380,5390,5390,5390,5390,0
|
|
20240725,175300,631323380,5390,5390,5390,5390,0
|
|
20240725,175200,631323380,5390,5390,5390,5390,0
|
|
20240725,175100,631323380,5390,5390,5390,5390,3707
|
|
20240725,175000,631323380,5390,5390,5390,5390,0
|
|
20240725,174900,631323380,5390,5390,5390,5390,0
|
|
20240725,174800,631323380,5390,5390,5390,5390,0
|
|
20240725,174700,631323380,5390,5390,5390,5390,0
|
|
20240725,174600,631323380,5390,5390,5390,5390,0
|
|
20240725,174500,631323380,5390,5390,5390,5390,0
|
|
20240725,174400,631323380,5390,5390,5390,5390,0
|
|
20240725,174300,631323380,5390,5390,5390,5390,0
|
|
20240725,174200,631323380,5390,5390,5390,5390,0
|
|
20240725,174100,631323380,5390,5390,5390,5390,0
|
|
20240725,174000,631323380,5390,5390,5390,5390,0
|
|
20240725,173900,631323380,5390,5390,5390,5390,0
|
|
20240725,173800,631323380,5390,5390,5390,5390,0
|
|
20240725,173700,631323380,5390,5390,5390,5390,0
|
|
20240725,173600,631323380,5390,5390,5390,5390,0
|
|
20240725,173500,631323380,5390,5390,5390,5390,0
|
|
20240725,173400,631323380,5390,5390,5390,5390,0
|
|
20240725,173300,631323380,5390,5390,5390,5390,0
|
|
20240725,173200,631323380,5390,5390,5390,5390,0
|
|
20240725,173100,631323380,5390,5390,5390,5390,0
|
|
20240725,173000,631323380,5390,5390,5390,5390,0
|
|
20240725,172900,631323380,5390,5390,5390,5390,0
|
|
20240725,172800,631323380,5390,5390,5390,5390,0
|
|
20240725,172700,631323380,5390,5390,5390,5390,0
|
|
20240725,172600,631323380,5390,5390,5390,5390,0
|
|
20240725,172500,631323380,5390,5390,5390,5390,0
|
|
20240725,172400,631323380,5390,5390,5390,5390,0
|
|
20240725,172300,631323380,5390,5390,5390,5390,0
|
|
20240725,172200,631323380,5390,5390,5390,5390,0
|
|
20240725,172100,631323380,5390,5390,5390,5390,3707
|
|
20240725,172000,631323380,5390,5390,5390,5390,0
|
|
20240725,171900,631323380,5390,5390,5390,5390,0
|
|
20240725,171800,631323380,5390,5390,5390,5390,0
|
|
20240725,171700,631323380,5390,5390,5390,5390,0
|
|
20240725,171600,631323380,5390,5390,5390,5390,0
|
|
20240725,171500,631323380,5390,5390,5390,5390,0
|
|
20240725,171400,631323380,5390,5390,5390,5390,0
|
|
20240725,171300,631323380,5390,5390,5390,5390,0
|
|
20240725,171200,631323380,5390,5390,5390,5390,0
|
|
20240725,171100,631323380,5390,5390,5390,5390,0
|
|
20240725,171000,631323380,5390,5390,5390,5390,0
|
|
20240725,170900,631323380,5390,5390,5390,5390,0
|
|
20240725,170800,631323380,5390,5390,5390,5390,0
|
|
20240725,170700,631323380,5390,5390,5390,5390,0
|
|
20240725,170600,631323380,5390,5390,5390,5390,0
|
|
20240725,170500,631323380,5390,5390,5390,5390,0
|
|
20240725,170400,631323380,5390,5390,5390,5390,0
|
|
20240725,170300,631323380,5390,5390,5390,5390,0
|
|
20240725,170200,631323380,5390,5390,5390,5390,0
|
|
20240725,170100,631323380,5390,5390,5390,5390,0
|
|
20240725,170000,631323380,5390,5390,5390,5390,0
|
|
20240725,165900,631323380,5390,5390,5390,5390,0
|
|
20240725,165800,631323380,5390,5390,5390,5390,0
|
|
20240725,165700,631323380,5390,5390,5390,5390,0
|
|
20240725,165600,631323380,5390,5390,5390,5390,0
|
|
20240725,165500,631323380,5390,5390,5390,5390,0
|
|
20240725,165400,631323380,5390,5390,5390,5390,0
|
|
20240725,165300,631323380,5390,5390,5390,5390,0
|
|
20240725,165200,631323380,5390,5390,5390,5390,0
|
|
20240725,165100,631323380,5390,5390,5390,5390,3707
|
|
20240725,165000,631323380,5390,5390,5390,5390,0
|
|
20240725,164900,631323380,5390,5390,5390,5390,0
|
|
20240725,164800,631323380,5390,5390,5390,5390,0
|
|
20240725,164700,631323380,5390,5390,5390,5390,0
|
|
20240725,164600,631323380,5390,5390,5390,5390,0
|
|
20240725,164500,631323380,5390,5390,5390,5390,0
|
|
20240725,164400,631323380,5390,5390,5390,5390,0
|
|
20240725,164300,631323380,5390,5390,5390,5390,0
|
|
20240725,164200,631323380,5390,5390,5390,5390,0
|
|
20240725,164100,631323380,5390,5390,5390,5390,0
|
|
20240725,164000,631323380,5390,5390,5390,5390,0
|
|
20240725,163900,631323380,5390,5390,5390,5390,0
|
|
20240725,163800,631323380,5390,5390,5390,5390,0
|
|
20240725,163700,631323380,5390,5390,5390,5390,0
|
|
20240725,163600,631323380,5390,5390,5390,5390,0
|
|
20240725,163500,631323380,5390,5390,5390,5390,0
|
|
20240725,163400,631323380,5390,5390,5390,5390,0
|
|
20240725,163300,631323380,5390,5390,5390,5390,0
|
|
20240725,163200,631323380,5390,5390,5390,5390,0
|
|
20240725,163100,631323380,5390,5390,5390,5390,0
|
|
20240725,163000,631323380,5390,5390,5390,5390,0
|
|
20240725,162900,631323380,5390,5390,5390,5390,0
|
|
20240725,162800,631323380,5390,5390,5390,5390,0
|
|
20240725,162700,631323380,5390,5390,5390,5390,0
|
|
20240725,162600,631323380,5390,5390,5390,5390,0
|
|
20240725,162500,631323380,5390,5390,5390,5390,0
|
|
20240725,162400,631323380,5390,5390,5390,5390,0
|
|
20240725,162300,631323380,5390,5390,5390,5390,0
|
|
20240725,162200,631323380,5390,5390,5390,5390,0
|
|
20240725,162100,631323380,5390,5390,5390,5390,3707
|
|
20240725,162000,631323380,5390,5390,5390,5390,0
|
|
20240725,161900,631323380,5390,5390,5390,5390,0
|
|
20240725,161800,631323380,5390,5390,5390,5390,0
|
|
20240725,161700,631323380,5390,5390,5390,5390,0
|
|
20240725,161600,631323380,5390,5390,5390,5390,0
|
|
20240725,161500,631323380,5390,5390,5390,5390,0
|
|
20240725,161400,631323380,5390,5390,5390,5390,0
|
|
20240725,161300,631323380,5390,5390,5390,5390,0
|
|
20240725,161200,631323380,5390,5390,5390,5390,0
|
|
20240725,161100,631323380,5390,5390,5390,5390,0
|
|
20240725,161000,631323380,5390,5390,5390,5390,0
|
|
20240725,160900,631323380,5390,5390,5390,5390,0
|
|
20240725,160800,631323380,5390,5390,5390,5390,0
|
|
20240725,160700,631323380,5390,5390,5390,5390,0
|
|
20240725,160600,631323380,5390,5390,5390,5390,0
|
|
20240725,160500,631323380,5390,5390,5390,5390,0
|
|
20240725,160400,631323380,5390,5390,5390,5390,0
|
|
20240725,160300,631323380,5390,5390,5390,5390,0
|
|
20240725,160200,631323380,5390,5390,5390,5390,0
|
|
20240725,160100,631323380,5390,5390,5390,5390,0
|
|
20240725,160000,631323380,5390,5390,5390,5390,0
|
|
20240725,155900,631323380,5390,5390,5390,5390,0
|
|
20240725,155800,631323380,5390,5390,5390,5390,0
|
|
20240725,155700,631323380,5390,5390,5390,5390,0
|
|
20240725,155600,631323380,5390,5390,5390,5390,0
|
|
20240725,155500,631323380,5390,5390,5390,5390,0
|
|
20240725,155400,631323380,5390,5390,5390,5390,0
|
|
20240725,155300,631323380,5390,5390,5390,5390,0
|
|
20240725,155200,631323380,5390,5390,5390,5390,0
|
|
20240725,155100,631323380,5390,5390,5390,5390,3707
|
|
20240725,155000,631323380,5390,5390,5390,5390,0
|
|
20240725,154900,631323380,5390,5390,5390,5390,0
|
|
20240725,154800,631323380,5390,5390,5390,5390,0
|
|
20240725,154700,631323380,5390,5390,5390,5390,0
|
|
20240725,154600,631323380,5390,5390,5390,5390,0
|
|
20240725,154500,631323380,5390,5390,5390,5390,0
|
|
20240725,154400,631323380,5390,5390,5390,5390,0
|
|
20240725,154300,631323380,5390,5390,5390,5390,0
|
|
20240725,154200,631323380,5390,5390,5390,5390,0
|
|
20240725,154100,631323380,5390,5390,5390,5390,0
|
|
20240725,154000,631323380,5390,5390,5390,5390,0
|
|
20240725,153900,631323380,5390,5390,5390,5390,0
|
|
20240725,153800,631323380,5390,5390,5390,5390,0
|
|
20240725,153700,631323380,5390,5390,5390,5390,0
|
|
20240725,153600,631323380,5390,5390,5390,5390,0
|
|
20240725,153500,631323380,5390,5390,5390,5390,0
|
|
20240725,153400,631323380,5390,5390,5390,5390,0
|
|
20240725,153300,631323380,5390,5390,5390,5390,0
|
|
20240725,153200,631323380,5390,5390,5390,5390,0
|
|
20240725,153100,631323380,5390,5390,5390,5390,0
|
|
20240725,153000,631323380,5390,5390,5390,5390,3707
|
|
20240725,152900,611342650,5340,5340,5340,5340,0
|
|
20240725,152800,611342650,5340,5340,5340,5340,0
|
|
20240725,152700,611342650,5340,5340,5340,5340,0
|
|
20240725,152600,611342650,5340,5340,5340,5340,0
|
|
20240725,152500,611342650,5340,5340,5340,5340,0
|
|
20240725,152400,611342650,5340,5340,5340,5340,0
|
|
20240725,152300,611342650,5340,5340,5340,5340,0
|
|
20240725,152200,611342650,5340,5340,5340,5340,0
|
|
20240725,152100,611342650,5340,5340,5340,5340,0
|
|
20240725,152000,611342650,5340,5340,5340,5340,0
|
|
20240725,151900,611342650,5340,5340,5390,5330,1378
|
|
20240725,151800,603958600,5340,5340,5340,5340,0
|
|
20240725,151700,603958600,5340,5340,5360,5340,712
|
|
20240725,151600,600156300,5340,5360,5360,5340,547
|
|
20240725,151500,597224420,5340,5340,5340,5340,1002
|
|
20240725,151400,591873740,5330,5330,5330,5330,0
|
|
20240725,151300,591873740,5330,5360,5360,5330,51
|
|
20240725,151200,591601560,5360,5350,5390,5350,2231
|
|
20240725,151100,579656840,5350,5360,5360,5340,3287
|
|
20240725,151000,562085640,5350,5370,5370,5340,5222
|
|
20240725,150900,534131700,5390,5390,5390,5390,0
|
|
20240725,150800,534131700,5390,5390,5390,5390,2
|
|
20240725,150700,534120920,5400,5400,5400,5400,0
|
|
20240725,150600,534120920,5400,5400,5400,5400,0
|
|
20240725,150500,534120920,5400,5400,5400,5400,0
|
|
20240725,150400,534120920,5400,5400,5400,5400,0
|
|
20240725,150300,534120920,5400,5390,5400,5390,1003
|
|
20240725,150200,528709750,5390,5380,5390,5380,270
|
|
20240725,150100,527255520,5390,5390,5390,5390,14
|
|
20240725,150000,527180060,5400,5400,5400,5400,10
|
|
20240725,145900,527126060,5390,5400,5400,5390,161
|
|
20240725,145800,526258260,5390,5390,5390,5390,31
|
|
20240725,145700,526091170,5400,5400,5400,5400,0
|
|
20240725,145600,526091170,5400,5400,5400,5400,0
|
|
20240725,145500,526091170,5400,5400,5400,5400,0
|
|
20240725,145400,526091170,5400,5400,5400,5400,0
|
|
20240725,145300,526091170,5400,5400,5400,5400,0
|
|
20240725,145200,526091170,5400,5400,5400,5400,75
|
|
20240725,145100,525686170,5400,5400,5400,5400,28
|
|
20240725,145000,525534970,5410,5400,5410,5400,350
|
|
20240725,144900,523644870,5400,5400,5400,5400,0
|
|
20240725,144800,523644870,5400,5400,5400,5400,0
|
|
20240725,144700,523644870,5400,5400,5400,5400,1
|
|
20240725,144600,523639470,5410,5410,5410,5410,1
|
|
20240725,144500,523634060,5400,5400,5400,5400,551
|
|
20240725,144400,520658660,5410,5410,5410,5410,1
|
|
20240725,144300,520653250,5410,5430,5430,5410,154
|
|
20240725,144200,519817060,5430,5430,5430,5430,0
|
|
20240725,144100,519817060,5430,5430,5430,5430,0
|
|
20240725,144000,519817060,5430,5430,5430,5430,0
|
|
20240725,143900,519817060,5430,5430,5430,5430,0
|
|
20240725,143800,519817060,5430,5430,5430,5430,0
|
|
20240725,143700,519817060,5430,5430,5430,5430,0
|
|
20240725,143600,519817060,5430,5430,5430,5430,0
|
|
20240725,143500,519817060,5430,5430,5430,5430,0
|
|
20240725,143400,519817060,5430,5430,5430,5430,0
|
|
20240725,143300,519817060,5430,5430,5430,5430,0
|
|
20240725,143200,519817060,5430,5430,5430,5430,0
|
|
20240725,143100,519817060,5430,5430,5430,5430,0
|
|
20240725,143000,519817060,5430,5430,5430,5430,0
|
|
20240725,142900,519817060,5430,5430,5430,5430,0
|
|
20240725,142800,519817060,5430,5410,5430,5410,5
|
|
20240725,142700,519789990,5430,5430,5430,5430,0
|
|
20240725,142600,519789990,5430,5430,5430,5430,2
|
|
20240725,142500,519779130,5420,5420,5420,5420,0
|
|
20240725,142400,519779130,5420,5420,5420,5420,0
|
|
20240725,142300,519779130,5420,5420,5420,5420,0
|
|
20240725,142200,519779130,5420,5420,5420,5420,0
|
|
20240725,142100,519779130,5420,5420,5420,5420,1
|
|
20240725,142000,519773710,5420,5420,5420,5420,483
|
|
20240725,141900,517155850,5430,5430,5430,5430,0
|
|
20240725,141800,517155850,5430,5430,5430,5430,0
|
|
20240725,141700,517155850,5430,5430,5430,5430,0
|
|
20240725,141600,517155850,5430,5430,5430,5430,1
|
|
20240725,141500,517150420,5420,5420,5420,5420,0
|
|
20240725,141400,517150420,5420,5420,5420,5420,400
|
|
20240725,141300,514982420,5430,5430,5430,5430,0
|
|
20240725,141200,514982420,5430,5430,5430,5430,0
|
|
20240725,141100,514982420,5430,5430,5430,5430,0
|
|
20240725,141000,514982420,5430,5430,5430,5430,0
|
|
20240725,140900,514982420,5430,5430,5430,5430,4
|
|
20240725,140800,514960700,5440,5440,5440,5440,0
|
|
20240725,140700,514960700,5440,5440,5440,5440,0
|
|
20240725,140600,514960700,5440,5440,5440,5440,0
|
|
20240725,140500,514960700,5440,5440,5440,5440,0
|
|
20240725,140400,514960700,5440,5440,5440,5440,1
|
|
20240725,140300,514955260,5430,5430,5430,5430,101
|
|
20240725,140200,514406830,5440,5440,5440,5440,0
|
|
20240725,140100,514406830,5440,5440,5440,5440,8
|
|
20240725,140000,514363310,5440,5440,5440,5440,0
|
|
20240725,135900,514363310,5440,5440,5440,5440,0
|
|
20240725,135800,514363310,5440,5440,5440,5440,0
|
|
20240725,135700,514363310,5440,5440,5440,5440,9
|
|
20240725,135600,514314350,5440,5440,5440,5440,0
|
|
20240725,135500,514314350,5440,5440,5440,5440,0
|
|
20240725,135400,514314350,5440,5440,5440,5440,0
|
|
20240725,135300,514314350,5440,5440,5440,5440,0
|
|
20240725,135200,514314350,5440,5440,5440,5440,0
|
|
20240725,135100,514314350,5440,5440,5440,5440,2
|
|
20240725,135000,514303470,5440,5440,5440,5440,0
|
|
20240725,134900,514303470,5440,5440,5440,5440,0
|
|
20240725,134800,514303470,5440,5440,5440,5440,1
|
|
20240725,134700,514298030,5430,5430,5430,5430,0
|
|
20240725,134600,514298030,5430,5430,5430,5430,0
|
|
20240725,134500,514298030,5430,5430,5430,5430,0
|
|
20240725,134400,514298030,5430,5440,5440,5430,5
|
|
20240725,134300,514270840,5430,5430,5430,5430,34
|
|
20240725,134200,514086220,5450,5450,5450,5450,0
|
|
20240725,134100,514086220,5450,5420,5450,5420,7
|
|
20240725,134000,514048250,5450,5450,5450,5450,0
|
|
20240725,133900,514048250,5450,5450,5450,5450,0
|
|
20240725,133800,514048250,5450,5450,5450,5450,0
|
|
20240725,133700,514048250,5450,5450,5450,5450,0
|
|
20240725,133600,514048250,5450,5450,5450,5450,0
|
|
20240725,133500,514048250,5450,5450,5450,5450,0
|
|
20240725,133400,514048250,5450,5450,5450,5450,300
|
|
20240725,133300,512413250,5450,5440,5450,5440,120
|
|
20240725,133200,511760360,5440,5430,5440,5430,2
|
|
20240725,133100,511749490,5430,5420,5430,5420,1062
|
|
20240725,133000,505992830,5430,5430,5430,5430,1
|
|
20240725,132900,505987400,5430,5420,5430,5420,165
|
|
20240725,132800,505092850,5420,5420,5420,5420,0
|
|
20240725,132700,505092850,5420,5420,5420,5420,0
|
|
20240725,132600,505092850,5420,5420,5420,5420,0
|
|
20240725,132500,505092850,5420,5420,5420,5420,0
|
|
20240725,132400,505092850,5420,5420,5420,5420,0
|
|
20240725,132300,505092850,5420,5420,5420,5420,0
|
|
20240725,132200,505092850,5420,5420,5420,5420,0
|
|
20240725,132100,505092850,5420,5420,5420,5420,0
|
|
20240725,132000,505092850,5420,5420,5420,5420,0
|
|
20240725,131900,505092850,5420,5420,5420,5420,0
|
|
20240725,131800,505092850,5420,5420,5420,5420,0
|
|
20240725,131700,505092850,5420,5420,5420,5420,0
|
|
20240725,131600,505092850,5420,5420,5420,5420,0
|
|
20240725,131500,505092850,5420,5420,5420,5420,0
|
|
20240725,131400,505092850,5420,5400,5420,5400,3479
|
|
20240725,131300,486296020,5400,5400,5400,5400,0
|
|
20240725,131200,486296020,5400,5400,5400,5400,0
|
|
20240725,131100,486296020,5400,5400,5400,5400,0
|
|
20240725,131000,486296020,5400,5400,5400,5400,0
|
|
20240725,130900,486296020,5400,5400,5400,5400,0
|
|
20240725,130800,486296020,5400,5400,5400,5400,0
|
|
20240725,130700,486296020,5400,5400,5400,5400,0
|
|
20240725,130600,486296020,5400,5400,5400,5400,0
|
|
20240725,130500,486296020,5400,5400,5400,5400,0
|
|
20240725,130400,486296020,5400,5400,5400,5400,1
|
|
20240725,130300,486290620,5370,5370,5370,5370,0
|
|
20240725,130200,486290620,5370,5370,5370,5370,0
|
|
20240725,130100,486290620,5370,5370,5370,5370,0
|
|
20240725,130000,486290620,5370,5370,5370,5370,0
|
|
20240725,125900,486290620,5370,5370,5370,5370,0
|
|
20240725,125800,486290620,5370,5370,5370,5370,0
|
|
20240725,125700,486290620,5370,5370,5370,5370,0
|
|
20240725,125600,486290620,5370,5370,5370,5370,0
|
|
20240725,125500,486290620,5370,5370,5370,5370,0
|
|
20240725,125400,486290620,5370,5380,5380,5370,90
|
|
20240725,125300,485807290,5400,5400,5400,5400,0
|
|
20240725,125200,485807290,5400,5400,5400,5400,0
|
|
20240725,125100,485807290,5400,5400,5400,5400,0
|
|
20240725,125000,485807290,5400,5400,5400,5400,0
|
|
20240725,124900,485807290,5400,5400,5400,5400,0
|
|
20240725,124800,485807290,5400,5400,5400,5400,0
|
|
20240725,124700,485807290,5400,5400,5400,5400,0
|
|
20240725,124600,485807290,5400,5400,5400,5400,0
|
|
20240725,124500,485807290,5400,5400,5400,5400,0
|
|
20240725,124400,485807290,5400,5400,5400,5400,0
|
|
20240725,124300,485807290,5400,5400,5400,5400,0
|
|
20240725,124200,485807290,5400,5400,5400,5400,0
|
|
20240725,124100,485807290,5400,5400,5400,5400,0
|
|
20240725,124000,485807290,5400,5400,5400,5400,0
|
|
20240725,123900,485807290,5400,5400,5400,5400,1
|
|
20240725,123800,485801890,5360,5360,5360,5360,0
|
|
20240725,123700,485801890,5360,5360,5360,5360,0
|
|
20240725,123600,485801890,5360,5360,5360,5360,0
|
|
20240725,123500,485801890,5360,5360,5360,5360,0
|
|
20240725,123400,485801890,5360,5360,5360,5360,0
|
|
20240725,123300,485801890,5360,5370,5370,5360,3400
|
|
20240725,123200,467577570,5400,5400,5400,5400,0
|
|
20240725,123100,467577570,5400,5400,5400,5400,0
|
|
20240725,123000,467577570,5400,5400,5400,5400,0
|
|
20240725,122900,467577570,5400,5400,5400,5400,2
|
|
20240725,122800,467566770,5400,5360,5400,5360,363
|
|
20240725,122700,465619170,5360,5360,5360,5360,0
|
|
20240725,122600,465619170,5360,5370,5370,5360,1740
|
|
20240725,122500,456287980,5390,5370,5390,5360,1124
|
|
20240725,122400,450252010,5400,5400,5400,5400,0
|
|
20240725,122300,450252010,5400,5400,5400,5400,3
|
|
20240725,122200,450235810,5400,5370,5400,5370,10
|
|
20240725,122100,450182080,5400,5400,5400,5400,0
|
|
20240725,122000,450182080,5400,5400,5400,5400,1
|
|
20240725,121900,450176680,5390,5390,5390,5390,0
|
|
20240725,121800,450176680,5390,5390,5390,5390,346
|
|
20240725,121700,448311740,5390,5390,5390,5390,0
|
|
20240725,121600,448311740,5390,5390,5390,5390,0
|
|
20240725,121500,448311740,5390,5390,5390,5390,0
|
|
20240725,121400,448311740,5390,5390,5390,5390,0
|
|
20240725,121300,448311740,5390,5390,5390,5390,0
|
|
20240725,121200,448311740,5390,5390,5390,5390,9
|
|
20240725,121100,448263230,5390,5390,5390,5390,0
|
|
20240725,121000,448263230,5390,5390,5390,5390,0
|
|
20240725,120900,448263230,5390,5390,5390,5390,1
|
|
20240725,120800,448257840,5360,5360,5360,5360,1
|
|
20240725,120700,448252480,5390,5390,5390,5390,1
|
|
20240725,120600,448247090,5370,5370,5370,5370,0
|
|
20240725,120500,448247090,5370,5380,5380,5370,140
|
|
20240725,120400,447495250,5370,5370,5370,5370,0
|
|
20240725,120300,447495250,5370,5370,5370,5370,0
|
|
20240725,120200,447495250,5370,5390,5390,5370,100
|
|
20240725,120100,446956570,5400,5400,5400,5400,1
|
|
20240725,120000,446951170,5390,5390,5390,5390,0
|
|
20240725,115900,446951170,5390,5390,5390,5390,0
|
|
20240725,115800,446951170,5390,5390,5390,5390,124
|
|
20240725,115700,446282810,5390,5390,5390,5390,0
|
|
20240725,115600,446282810,5390,5390,5390,5390,0
|
|
20240725,115500,446282810,5390,5390,5390,5390,1
|
|
20240725,115400,446277420,5370,5380,5380,5370,454
|
|
20240725,115300,443836250,5370,5370,5370,5370,0
|
|
20240725,115200,443836250,5370,5370,5370,5370,200
|
|
20240725,115100,442762250,5370,5370,5370,5370,0
|
|
20240725,115000,442762250,5370,5370,5370,5370,300
|
|
20240725,114900,441151250,5400,5400,5400,5400,0
|
|
20240725,114800,441151250,5400,5400,5400,5400,0
|
|
20240725,114700,441151250,5400,5400,5400,5400,0
|
|
20240725,114600,441151250,5400,5400,5400,5400,0
|
|
20240725,114500,441151250,5400,5400,5400,5400,0
|
|
20240725,114400,441151250,5400,5400,5400,5400,0
|
|
20240725,114300,441151250,5400,5400,5400,5400,0
|
|
20240725,114200,441151250,5400,5390,5400,5390,2
|
|
20240725,114100,441140460,5390,5390,5390,5390,0
|
|
20240725,114000,441140460,5390,5390,5390,5390,0
|
|
20240725,113900,441140460,5390,5390,5390,5390,244
|
|
20240725,113800,439825300,5390,5390,5390,5390,1
|
|
20240725,113700,439819910,5360,5360,5360,5360,0
|
|
20240725,113600,439819910,5360,5390,5390,5360,202
|
|
20240725,113500,438737130,5390,5390,5390,5390,0
|
|
20240725,113400,438737130,5390,5390,5390,5390,0
|
|
20240725,113300,438737130,5390,5390,5390,5390,0
|
|
20240725,113200,438737130,5390,5380,5390,5380,2
|
|
20240725,113100,438726360,5360,5360,5360,5360,1500
|
|
20240725,113000,430686360,5380,5380,5380,5380,114
|
|
20240725,112900,430073040,5380,5380,5380,5380,24
|
|
20240725,112800,429943920,5380,5380,5380,5360,1522
|
|
20240725,112700,421785560,5380,5370,5380,5370,71
|
|
20240725,112600,421404110,5380,5380,5380,5380,0
|
|
20240725,112500,421404110,5380,5390,5390,5380,3
|
|
20240725,112400,421387950,5370,5390,5390,5370,407
|
|
20240725,112300,419195160,5360,5360,5360,5360,0
|
|
20240725,112200,419195160,5360,5360,5360,5360,0
|
|
20240725,112100,419195160,5360,5360,5360,5360,0
|
|
20240725,112000,419195160,5360,5360,5360,5360,0
|
|
20240725,111900,419195160,5360,5380,5380,5360,100
|
|
20240725,111800,418657340,5380,5380,5380,5380,0
|
|
20240725,111700,418657340,5380,5380,5380,5380,100
|
|
20240725,111600,418119340,5380,5380,5380,5380,0
|
|
20240725,111500,418119340,5380,5380,5380,5380,2
|
|
20240725,111400,418108580,5390,5390,5390,5390,500
|
|
20240725,111300,415413580,5380,5370,5380,5370,866
|
|
20240725,111200,410759160,5360,5360,5360,5360,0
|
|
20240725,111100,410759160,5360,5360,5360,5360,0
|
|
20240725,111000,410759160,5360,5370,5370,5360,145
|
|
20240725,110900,409981780,5360,5360,5360,5360,0
|
|
20240725,110800,409981780,5360,5360,5360,5360,285
|
|
20240725,110700,408454180,5360,5360,5360,5360,100
|
|
20240725,110600,407918180,5360,5360,5360,5360,0
|
|
20240725,110500,407918180,5360,5360,5360,5360,0
|
|
20240725,110400,407918180,5360,5360,5360,5360,0
|
|
20240725,110300,407918180,5360,5360,5360,5360,0
|
|
20240725,110200,407918180,5360,5370,5370,5360,522
|
|
20240725,110100,405115050,5380,5380,5380,5380,115
|
|
20240725,110000,404496350,5380,5380,5380,5380,1
|
|
20240725,105900,404490970,5380,5380,5380,5380,0
|
|
20240725,105800,404490970,5380,5380,5380,5380,150
|
|
20240725,105700,403683970,5380,5380,5380,5380,0
|
|
20240725,105600,403683970,5380,5380,5380,5380,0
|
|
20240725,105500,403683970,5380,5380,5380,5380,0
|
|
20240725,105400,403683970,5380,5380,5380,5380,0
|
|
20240725,105300,403683970,5380,5380,5380,5380,0
|
|
20240725,105200,403683970,5380,5380,5380,5380,0
|
|
20240725,105100,403683970,5380,5380,5380,5380,0
|
|
20240725,105000,403683970,5380,5380,5380,5380,0
|
|
20240725,104900,403683970,5380,5380,5380,5380,0
|
|
20240725,104800,403683970,5380,5380,5380,5380,0
|
|
20240725,104700,403683970,5380,5380,5380,5380,0
|
|
20240725,104600,403683970,5380,5380,5380,5380,0
|
|
20240725,104500,403683970,5380,5380,5380,5380,0
|
|
20240725,104400,403683970,5380,5380,5380,5380,0
|
|
20240725,104300,403683970,5380,5380,5380,5380,0
|
|
20240725,104200,403683970,5380,5380,5380,5380,0
|
|
20240725,104100,403683970,5380,5380,5380,5380,1
|
|
20240725,104000,403678590,5380,5380,5380,5380,0
|
|
20240725,103900,403678590,5380,5380,5380,5380,425
|
|
20240725,103800,401392090,5400,5400,5400,5400,0
|
|
20240725,103700,401392090,5400,5400,5400,5400,0
|
|
20240725,103600,401392090,5400,5390,5400,5390,2
|
|
20240725,103500,401381300,5400,5400,5400,5400,0
|
|
20240725,103400,401381300,5400,5400,5400,5400,0
|
|
20240725,103300,401381300,5400,5400,5400,5400,0
|
|
20240725,103200,401381300,5400,5380,5400,5380,51
|
|
20240725,103100,401106900,5390,5380,5390,5380,1001
|
|
20240725,103000,395721510,5380,5380,5380,5380,82
|
|
20240725,102900,395280350,5380,5380,5380,5380,7
|
|
20240725,102800,395242690,5380,5380,5380,5380,1
|
|
20240725,102700,395237310,5380,5380,5380,5380,508
|
|
20240725,102600,392504270,5380,5380,5380,5380,0
|
|
20240725,102500,392504270,5380,5380,5380,5380,0
|
|
20240725,102400,392504270,5380,5370,5380,5370,500
|
|
20240725,102300,389814440,5380,5360,5380,5360,1373
|
|
20240725,102200,382430640,5340,5340,5340,5340,0
|
|
20240725,102100,382430640,5340,5340,5340,5340,0
|
|
20240725,102000,382430640,5340,5340,5340,5340,5
|
|
20240725,101900,382403940,5340,5340,5340,5340,0
|
|
20240725,101800,382403940,5340,5340,5340,5340,0
|
|
20240725,101700,382403940,5340,5340,5340,5340,0
|
|
20240725,101600,382403940,5340,5340,5340,5340,0
|
|
20240725,101500,382403940,5340,5340,5340,5340,213
|
|
20240725,101400,381266520,5350,5350,5350,5350,0
|
|
20240725,101300,381266520,5350,5350,5350,5350,0
|
|
20240725,101200,381266520,5350,5350,5350,5350,0
|
|
20240725,101100,381266520,5350,5350,5350,5350,183
|
|
20240725,101000,380287470,5340,5340,5340,5340,0
|
|
20240725,100900,380287470,5340,5340,5340,5340,10
|
|
20240725,100800,380234070,5340,5340,5340,5340,0
|
|
20240725,100700,380234070,5340,5350,5350,5340,220
|
|
20240725,100600,379058800,5370,5370,5370,5370,0
|
|
20240725,100500,379058800,5370,5370,5370,5370,0
|
|
20240725,100400,379058800,5370,5370,5370,5370,1
|
|
20240725,100300,379053430,5370,5370,5370,5370,0
|
|
20240725,100200,379053430,5370,5370,5370,5370,2
|
|
20240725,100100,379042690,5370,5370,5370,5370,1
|
|
20240725,100000,379037320,5370,5370,5370,5370,2
|
|
20240725,095900,379026580,5370,5370,5370,5370,4
|
|
20240725,095800,379005100,5370,5370,5370,5370,2
|
|
20240725,095700,378994360,5370,5370,5370,5370,1
|
|
20240725,095600,378988990,5380,5370,5380,5340,1240
|
|
20240725,095500,372343330,5370,5370,5370,5370,90
|
|
20240725,095400,371860030,5370,5360,5370,5360,118
|
|
20240725,095300,371226390,5350,5350,5350,5350,19
|
|
20240725,095200,371124740,5350,5350,5350,5350,0
|
|
20240725,095100,371124740,5350,5350,5350,5350,0
|
|
20240725,095000,371124740,5350,5350,5350,5350,0
|
|
20240725,094900,371124740,5350,5340,5350,5340,29
|
|
20240725,094800,370969600,5340,5340,5340,5340,0
|
|
20240725,094700,370969600,5340,5340,5340,5340,0
|
|
20240725,094600,370969600,5340,5340,5340,5340,646
|
|
20240725,094500,367519960,5340,5340,5340,5340,0
|
|
20240725,094400,367519960,5340,5340,5340,5340,20
|
|
20240725,094300,367413160,5340,5320,5340,5320,1322
|
|
20240725,094200,360376540,5310,5310,5310,5310,39
|
|
20240725,094100,360169450,5300,5300,5300,5300,0
|
|
20240725,094000,360169450,5300,5300,5300,5300,13
|
|
20240725,093900,360100550,5320,5300,5320,5300,202
|
|
20240725,093800,359029920,5300,5300,5300,5300,0
|
|
20240725,093700,359029920,5300,5300,5300,5300,0
|
|
20240725,093600,359029920,5300,5300,5300,5300,1291
|
|
20240725,093500,352187620,5300,5300,5300,5300,70
|
|
20240725,093400,351816620,5320,5320,5320,5320,310
|
|
20240725,093300,350167420,5330,5330,5330,5330,0
|
|
20240725,093200,350167420,5330,5330,5330,5330,0
|
|
20240725,093100,350167420,5330,5330,5330,5330,1001
|
|
20240725,093000,344832090,5330,5330,5370,5330,953
|
|
20240725,092900,339748600,5330,5330,5330,5330,0
|
|
20240725,092800,339748600,5330,5330,5330,5330,0
|
|
20240725,092700,339748600,5330,5330,5330,5330,28
|
|
20240725,092600,339599360,5330,5320,5330,5290,8356
|
|
20240725,092500,295278750,5320,5330,5330,5320,136
|
|
20240725,092400,294555220,5320,5320,5320,5320,1000
|
|
20240725,092300,289235220,5320,5320,5320,5320,1100
|
|
20240725,092200,283383220,5320,5330,5330,5320,349
|
|
20240725,092100,281523080,5320,5310,5320,5310,1143
|
|
20240725,092000,275453520,5320,5320,5320,5320,3
|
|
20240725,091900,275437560,5320,5310,5320,5310,774
|
|
20240725,091800,271327610,5330,5330,5330,5330,8
|
|
20240725,091700,271284970,5310,5320,5320,5310,3000
|
|
20240725,091600,255349260,5320,5330,5330,5320,31
|
|
20240725,091500,255184330,5320,5320,5320,5320,51
|
|
20240725,091400,254913010,5320,5310,5320,5310,3062
|
|
20240725,091300,238631840,5300,5310,5310,5300,169
|
|
20240725,091200,237735140,5300,5300,5300,5300,29
|
|
20240725,091100,237581440,5320,5320,5320,5300,57
|
|
20240725,091000,237279280,5300,5280,5300,5280,3249
|
|
20240725,090900,220100940,5310,5270,5310,5270,769
|
|
20240725,090800,216017650,5290,5280,5290,5260,2340
|
|
20240725,090700,203651300,5290,5280,5290,5240,13008
|
|
20240725,090600,135488590,5270,5300,5300,5240,7653
|
|
20240725,090500,95242800,5300,5310,5310,5260,2816
|
|
20240725,090400,80359240,5300,5370,5370,5290,11218
|
|
20240725,090300,20715570,5370,5380,5390,5360,3654
|
|
20240725,090200,1102900,5380,5380,5380,5380,0
|
|
20240725,090100,1102900,5380,5380,5380,5380,26
|
|
20240725,090000,963020,5380,5380,5380,5380,179
|