681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,201800,418232070,2100,2100,2100,2100,665
|
|
20240725,201700,418232070,2100,2100,2100,2100,0
|
|
20240725,201600,418232070,2100,2100,2100,2100,0
|
|
20240725,201500,418232070,2100,2100,2100,2100,0
|
|
20240725,201400,418232070,2100,2100,2100,2100,0
|
|
20240725,201300,418232070,2100,2100,2100,2100,0
|
|
20240725,201200,418232070,2100,2100,2100,2100,0
|
|
20240725,201100,418232070,2100,2100,2100,2100,0
|
|
20240725,201000,418232070,2100,2100,2100,2100,0
|
|
20240725,200900,418232070,2100,2100,2100,2100,0
|
|
20240725,200800,418232070,2100,2100,2100,2100,0
|
|
20240725,200700,418232070,2100,2100,2100,2100,0
|
|
20240725,200600,418232070,2100,2100,2100,2100,0
|
|
20240725,200500,418232070,2100,2100,2100,2100,0
|
|
20240725,200400,418232070,2100,2100,2100,2100,0
|
|
20240725,200300,418232070,2100,2100,2100,2100,0
|
|
20240725,200200,418232070,2100,2100,2100,2100,0
|
|
20240725,200100,418232070,2100,2100,2100,2100,0
|
|
20240725,200000,418232070,2100,2100,2100,2100,0
|
|
20240725,195900,418232070,2100,2100,2100,2100,0
|
|
20240725,195800,418232070,2100,2100,2100,2100,0
|
|
20240725,195700,418232070,2100,2100,2100,2100,0
|
|
20240725,195600,418232070,2100,2100,2100,2100,0
|
|
20240725,195500,418232070,2100,2100,2100,2100,0
|
|
20240725,195400,418232070,2100,2100,2100,2100,0
|
|
20240725,195300,418232070,2100,2100,2100,2100,0
|
|
20240725,195200,418232070,2100,2100,2100,2100,0
|
|
20240725,195100,418232070,2100,2100,2100,2100,0
|
|
20240725,195000,418232070,2100,2100,2100,2100,0
|
|
20240725,194900,418232070,2100,2100,2100,2100,0
|
|
20240725,194800,418232070,2100,2100,2100,2100,665
|
|
20240725,194700,418232070,2100,2100,2100,2100,0
|
|
20240725,194600,418232070,2100,2100,2100,2100,0
|
|
20240725,194500,418232070,2100,2100,2100,2100,0
|
|
20240725,194400,418232070,2100,2100,2100,2100,0
|
|
20240725,194300,418232070,2100,2100,2100,2100,0
|
|
20240725,194200,418232070,2100,2100,2100,2100,0
|
|
20240725,194100,418232070,2100,2100,2100,2100,0
|
|
20240725,194000,418232070,2100,2100,2100,2100,0
|
|
20240725,193900,418232070,2100,2100,2100,2100,0
|
|
20240725,193800,418232070,2100,2100,2100,2100,0
|
|
20240725,193700,418232070,2100,2100,2100,2100,0
|
|
20240725,193600,418232070,2100,2100,2100,2100,0
|
|
20240725,193500,418232070,2100,2100,2100,2100,0
|
|
20240725,193400,418232070,2100,2100,2100,2100,0
|
|
20240725,193300,418232070,2100,2100,2100,2100,0
|
|
20240725,193200,418232070,2100,2100,2100,2100,0
|
|
20240725,193100,418232070,2100,2100,2100,2100,0
|
|
20240725,193000,418232070,2100,2100,2100,2100,0
|
|
20240725,192900,418232070,2100,2100,2100,2100,0
|
|
20240725,192800,418232070,2100,2100,2100,2100,0
|
|
20240725,192700,418232070,2100,2100,2100,2100,0
|
|
20240725,192600,418232070,2100,2100,2100,2100,0
|
|
20240725,192500,418232070,2100,2100,2100,2100,0
|
|
20240725,192400,418232070,2100,2100,2100,2100,0
|
|
20240725,192300,418232070,2100,2100,2100,2100,0
|
|
20240725,192200,418232070,2100,2100,2100,2100,0
|
|
20240725,192100,418232070,2100,2100,2100,2100,0
|
|
20240725,192000,418232070,2100,2100,2100,2100,0
|
|
20240725,191900,418232070,2100,2100,2100,2100,0
|
|
20240725,191800,418232070,2100,2100,2100,2100,665
|
|
20240725,191700,418232070,2100,2100,2100,2100,0
|
|
20240725,191600,418232070,2100,2100,2100,2100,0
|
|
20240725,191500,418232070,2100,2100,2100,2100,0
|
|
20240725,191400,418232070,2100,2100,2100,2100,0
|
|
20240725,191300,418232070,2100,2100,2100,2100,0
|
|
20240725,191200,418232070,2100,2100,2100,2100,0
|
|
20240725,191100,418232070,2100,2100,2100,2100,0
|
|
20240725,191000,418232070,2100,2100,2100,2100,0
|
|
20240725,190900,418232070,2100,2100,2100,2100,0
|
|
20240725,190800,418232070,2100,2100,2100,2100,0
|
|
20240725,190700,418232070,2100,2100,2100,2100,0
|
|
20240725,190600,418232070,2100,2100,2100,2100,0
|
|
20240725,190500,418232070,2100,2100,2100,2100,0
|
|
20240725,190400,418232070,2100,2100,2100,2100,0
|
|
20240725,190300,418232070,2100,2100,2100,2100,0
|
|
20240725,190200,418232070,2100,2100,2100,2100,0
|
|
20240725,190100,418232070,2100,2100,2100,2100,0
|
|
20240725,190000,418232070,2100,2100,2100,2100,0
|
|
20240725,185900,418232070,2100,2100,2100,2100,0
|
|
20240725,185800,418232070,2100,2100,2100,2100,0
|
|
20240725,185700,418232070,2100,2100,2100,2100,0
|
|
20240725,185600,418232070,2100,2100,2100,2100,0
|
|
20240725,185500,418232070,2100,2100,2100,2100,0
|
|
20240725,185400,418232070,2100,2100,2100,2100,0
|
|
20240725,185300,418232070,2100,2100,2100,2100,0
|
|
20240725,185200,418232070,2100,2100,2100,2100,0
|
|
20240725,185100,418232070,2100,2100,2100,2100,0
|
|
20240725,185000,418232070,2100,2100,2100,2100,0
|
|
20240725,184900,418232070,2100,2100,2100,2100,0
|
|
20240725,184800,418232070,2100,2100,2100,2100,665
|
|
20240725,184700,418232070,2100,2100,2100,2100,0
|
|
20240725,184600,418232070,2100,2100,2100,2100,0
|
|
20240725,184500,418232070,2100,2100,2100,2100,0
|
|
20240725,184400,418232070,2100,2100,2100,2100,0
|
|
20240725,184300,418232070,2100,2100,2100,2100,0
|
|
20240725,184200,418232070,2100,2100,2100,2100,0
|
|
20240725,184100,418232070,2100,2100,2100,2100,0
|
|
20240725,184000,418232070,2100,2100,2100,2100,0
|
|
20240725,183900,418232070,2100,2100,2100,2100,0
|
|
20240725,183800,418232070,2100,2100,2100,2100,0
|
|
20240725,183700,418232070,2100,2100,2100,2100,0
|
|
20240725,183600,418232070,2100,2100,2100,2100,0
|
|
20240725,183500,418232070,2100,2100,2100,2100,0
|
|
20240725,183400,418232070,2100,2100,2100,2100,0
|
|
20240725,183300,418232070,2100,2100,2100,2100,0
|
|
20240725,183200,418232070,2100,2100,2100,2100,0
|
|
20240725,183100,418232070,2100,2100,2100,2100,0
|
|
20240725,183000,418232070,2100,2100,2100,2100,0
|
|
20240725,182900,418232070,2100,2100,2100,2100,0
|
|
20240725,182800,418232070,2100,2100,2100,2100,0
|
|
20240725,182700,418232070,2100,2100,2100,2100,0
|
|
20240725,182600,418232070,2100,2100,2100,2100,0
|
|
20240725,182500,418232070,2100,2100,2100,2100,0
|
|
20240725,182400,418232070,2100,2100,2100,2100,0
|
|
20240725,182300,418232070,2100,2100,2100,2100,0
|
|
20240725,182200,418232070,2100,2100,2100,2100,0
|
|
20240725,182100,418232070,2100,2100,2100,2100,0
|
|
20240725,182000,418232070,2100,2100,2100,2100,0
|
|
20240725,181900,418232070,2100,2100,2100,2100,0
|
|
20240725,181800,418232070,2100,2100,2100,2100,665
|
|
20240725,181700,418232070,2100,2100,2100,2100,0
|
|
20240725,181600,418232070,2100,2100,2100,2100,0
|
|
20240725,181500,418232070,2100,2100,2100,2100,0
|
|
20240725,181400,418232070,2100,2100,2100,2100,0
|
|
20240725,181300,418232070,2100,2100,2100,2100,0
|
|
20240725,181200,418232070,2100,2100,2100,2100,0
|
|
20240725,181100,418232070,2100,2100,2100,2100,0
|
|
20240725,181000,418232070,2100,2100,2100,2100,0
|
|
20240725,180900,418232070,2100,2100,2100,2100,0
|
|
20240725,180800,418232070,2100,2100,2100,2100,0
|
|
20240725,180700,418232070,2100,2100,2100,2100,0
|
|
20240725,180600,418232070,2100,2100,2100,2100,0
|
|
20240725,180500,418232070,2100,2100,2100,2100,0
|
|
20240725,180400,418232070,2100,2100,2100,2100,0
|
|
20240725,180300,418232070,2100,2100,2100,2100,0
|
|
20240725,180200,418232070,2100,2100,2100,2100,0
|
|
20240725,180100,418232070,2100,2100,2100,2100,0
|
|
20240725,180000,418232070,2100,2100,2100,2100,0
|
|
20240725,175900,418232070,2100,2100,2100,2100,0
|
|
20240725,175800,418232070,2100,2100,2100,2100,0
|
|
20240725,175700,418232070,2100,2100,2100,2100,0
|
|
20240725,175600,418232070,2100,2100,2100,2100,0
|
|
20240725,175500,418232070,2100,2100,2100,2100,0
|
|
20240725,175400,418232070,2100,2100,2100,2100,0
|
|
20240725,175300,418232070,2100,2100,2100,2100,0
|
|
20240725,175200,418232070,2100,2100,2100,2100,0
|
|
20240725,175100,418232070,2100,2100,2100,2100,0
|
|
20240725,175000,418232070,2100,2100,2100,2100,0
|
|
20240725,174900,418232070,2100,2100,2100,2100,0
|
|
20240725,174800,418232070,2100,2100,2100,2100,665
|
|
20240725,174700,418232070,2100,2100,2100,2100,0
|
|
20240725,174600,418232070,2100,2100,2100,2100,0
|
|
20240725,174500,418232070,2100,2100,2100,2100,0
|
|
20240725,174400,418232070,2100,2100,2100,2100,0
|
|
20240725,174300,418232070,2100,2100,2100,2100,0
|
|
20240725,174200,418232070,2100,2100,2100,2100,0
|
|
20240725,174100,418232070,2100,2100,2100,2100,0
|
|
20240725,174000,418232070,2100,2100,2100,2100,0
|
|
20240725,173900,418232070,2100,2100,2100,2100,0
|
|
20240725,173800,418232070,2100,2100,2100,2100,0
|
|
20240725,173700,418232070,2100,2100,2100,2100,0
|
|
20240725,173600,418232070,2100,2100,2100,2100,0
|
|
20240725,173500,418232070,2100,2100,2100,2100,0
|
|
20240725,173400,418232070,2100,2100,2100,2100,0
|
|
20240725,173300,418232070,2100,2100,2100,2100,0
|
|
20240725,173200,418232070,2100,2100,2100,2100,0
|
|
20240725,173100,418232070,2100,2100,2100,2100,0
|
|
20240725,173000,418232070,2100,2100,2100,2100,0
|
|
20240725,172900,418232070,2100,2100,2100,2100,0
|
|
20240725,172800,418232070,2100,2100,2100,2100,0
|
|
20240725,172700,418232070,2100,2100,2100,2100,0
|
|
20240725,172600,418232070,2100,2100,2100,2100,0
|
|
20240725,172500,418232070,2100,2100,2100,2100,0
|
|
20240725,172400,418232070,2100,2100,2100,2100,0
|
|
20240725,172300,418232070,2100,2100,2100,2100,0
|
|
20240725,172200,418232070,2100,2100,2100,2100,0
|
|
20240725,172100,418232070,2100,2100,2100,2100,0
|
|
20240725,172000,418232070,2100,2100,2100,2100,0
|
|
20240725,171900,418232070,2100,2100,2100,2100,0
|
|
20240725,171800,418232070,2100,2100,2100,2100,665
|
|
20240725,171700,418232070,2100,2100,2100,2100,0
|
|
20240725,171600,418232070,2100,2100,2100,2100,0
|
|
20240725,171500,418232070,2100,2100,2100,2100,0
|
|
20240725,171400,418232070,2100,2100,2100,2100,0
|
|
20240725,171300,418232070,2100,2100,2100,2100,0
|
|
20240725,171200,418232070,2100,2100,2100,2100,0
|
|
20240725,171100,418232070,2100,2100,2100,2100,0
|
|
20240725,171000,418232070,2100,2100,2100,2100,0
|
|
20240725,170900,418232070,2100,2100,2100,2100,0
|
|
20240725,170800,418232070,2100,2100,2100,2100,0
|
|
20240725,170700,418232070,2100,2100,2100,2100,0
|
|
20240725,170600,418232070,2100,2100,2100,2100,0
|
|
20240725,170500,418232070,2100,2100,2100,2100,0
|
|
20240725,170400,418232070,2100,2100,2100,2100,0
|
|
20240725,170300,418232070,2100,2100,2100,2100,0
|
|
20240725,170200,418232070,2100,2100,2100,2100,0
|
|
20240725,170100,418232070,2100,2100,2100,2100,0
|
|
20240725,170000,418232070,2100,2100,2100,2100,0
|
|
20240725,165900,418232070,2100,2100,2100,2100,0
|
|
20240725,165800,418232070,2100,2100,2100,2100,0
|
|
20240725,165700,418232070,2100,2100,2100,2100,0
|
|
20240725,165600,418232070,2100,2100,2100,2100,0
|
|
20240725,165500,418232070,2100,2100,2100,2100,0
|
|
20240725,165400,418232070,2100,2100,2100,2100,0
|
|
20240725,165300,418232070,2100,2100,2100,2100,0
|
|
20240725,165200,418232070,2100,2100,2100,2100,0
|
|
20240725,165100,418232070,2100,2100,2100,2100,0
|
|
20240725,165000,418232070,2100,2100,2100,2100,0
|
|
20240725,164900,418232070,2100,2100,2100,2100,0
|
|
20240725,164800,418232070,2100,2100,2100,2100,665
|
|
20240725,164700,418232070,2100,2100,2100,2100,0
|
|
20240725,164600,418232070,2100,2100,2100,2100,0
|
|
20240725,164500,418232070,2100,2100,2100,2100,0
|
|
20240725,164400,418232070,2100,2100,2100,2100,0
|
|
20240725,164300,418232070,2100,2100,2100,2100,0
|
|
20240725,164200,418232070,2100,2100,2100,2100,0
|
|
20240725,164100,418232070,2100,2100,2100,2100,0
|
|
20240725,164000,418232070,2100,2100,2100,2100,0
|
|
20240725,163900,418232070,2100,2100,2100,2100,0
|
|
20240725,163800,418232070,2100,2100,2100,2100,0
|
|
20240725,163700,418232070,2100,2100,2100,2100,0
|
|
20240725,163600,418232070,2100,2100,2100,2100,0
|
|
20240725,163500,418232070,2100,2100,2100,2100,0
|
|
20240725,163400,418232070,2100,2100,2100,2100,0
|
|
20240725,163300,418232070,2100,2100,2100,2100,0
|
|
20240725,163200,418232070,2100,2100,2100,2100,0
|
|
20240725,163100,418232070,2100,2100,2100,2100,0
|
|
20240725,163000,418232070,2100,2100,2100,2100,0
|
|
20240725,162900,418232070,2100,2100,2100,2100,0
|
|
20240725,162800,418232070,2100,2100,2100,2100,0
|
|
20240725,162700,418232070,2100,2100,2100,2100,0
|
|
20240725,162600,418232070,2100,2100,2100,2100,0
|
|
20240725,162500,418232070,2100,2100,2100,2100,0
|
|
20240725,162400,418232070,2100,2100,2100,2100,0
|
|
20240725,162300,418232070,2100,2100,2100,2100,0
|
|
20240725,162200,418232070,2100,2100,2100,2100,0
|
|
20240725,162100,418232070,2100,2100,2100,2100,0
|
|
20240725,162000,418232070,2100,2100,2100,2100,0
|
|
20240725,161900,418232070,2100,2100,2100,2100,0
|
|
20240725,161800,418232070,2100,2100,2100,2100,665
|
|
20240725,161700,418232070,2100,2100,2100,2100,0
|
|
20240725,161600,418232070,2100,2100,2100,2100,0
|
|
20240725,161500,418232070,2100,2100,2100,2100,0
|
|
20240725,161400,418232070,2100,2100,2100,2100,0
|
|
20240725,161300,418232070,2100,2100,2100,2100,0
|
|
20240725,161200,418232070,2100,2100,2100,2100,0
|
|
20240725,161100,418232070,2100,2100,2100,2100,0
|
|
20240725,161000,418232070,2100,2100,2100,2100,0
|
|
20240725,160900,418232070,2100,2100,2100,2100,0
|
|
20240725,160800,418232070,2100,2100,2100,2100,0
|
|
20240725,160700,418232070,2100,2100,2100,2100,0
|
|
20240725,160600,418232070,2100,2100,2100,2100,0
|
|
20240725,160500,418232070,2100,2100,2100,2100,0
|
|
20240725,160400,418232070,2100,2100,2100,2100,0
|
|
20240725,160300,418232070,2100,2100,2100,2100,0
|
|
20240725,160200,418232070,2100,2100,2100,2100,0
|
|
20240725,160100,418232070,2100,2100,2100,2100,0
|
|
20240725,160000,418232070,2100,2100,2100,2100,0
|
|
20240725,155900,418232070,2100,2100,2100,2100,0
|
|
20240725,155800,418232070,2100,2100,2100,2100,0
|
|
20240725,155700,418232070,2100,2100,2100,2100,0
|
|
20240725,155600,418232070,2100,2100,2100,2100,0
|
|
20240725,155500,418232070,2100,2100,2100,2100,0
|
|
20240725,155400,418232070,2100,2100,2100,2100,0
|
|
20240725,155300,418232070,2100,2100,2100,2100,0
|
|
20240725,155200,418232070,2100,2100,2100,2100,0
|
|
20240725,155100,418232070,2100,2100,2100,2100,0
|
|
20240725,155000,418232070,2100,2100,2100,2100,0
|
|
20240725,154900,418232070,2100,2100,2100,2100,0
|
|
20240725,154800,418232070,2100,2100,2100,2100,665
|
|
20240725,154700,418232070,2100,2100,2100,2100,0
|
|
20240725,154600,418232070,2100,2100,2100,2100,0
|
|
20240725,154500,418232070,2100,2100,2100,2100,0
|
|
20240725,154400,418232070,2100,2100,2100,2100,0
|
|
20240725,154300,418232070,2100,2100,2100,2100,0
|
|
20240725,154200,418232070,2100,2100,2100,2100,0
|
|
20240725,154100,418232070,2100,2100,2100,2100,0
|
|
20240725,154000,418232070,2100,2100,2100,2100,0
|
|
20240725,153900,418232070,2100,2100,2100,2100,0
|
|
20240725,153800,418232070,2100,2100,2100,2100,0
|
|
20240725,153700,418232070,2100,2100,2100,2100,0
|
|
20240725,153600,418232070,2100,2100,2100,2100,0
|
|
20240725,153500,418232070,2100,2100,2100,2100,0
|
|
20240725,153400,418232070,2100,2100,2100,2100,0
|
|
20240725,153300,418232070,2100,2100,2100,2100,0
|
|
20240725,153200,418232070,2100,2100,2100,2100,0
|
|
20240725,153100,418232070,2100,2100,2100,2100,0
|
|
20240725,153000,418232070,2100,2100,2100,2100,665
|
|
20240725,152900,416835570,2110,2110,2110,2110,0
|
|
20240725,152800,416835570,2110,2110,2110,2110,0
|
|
20240725,152700,416835570,2110,2110,2110,2110,0
|
|
20240725,152600,416835570,2110,2110,2110,2110,0
|
|
20240725,152500,416835570,2110,2110,2110,2110,0
|
|
20240725,152400,416835570,2110,2110,2110,2110,0
|
|
20240725,152300,416835570,2110,2110,2110,2110,0
|
|
20240725,152200,416835570,2110,2110,2110,2110,0
|
|
20240725,152100,416835570,2110,2110,2110,2110,0
|
|
20240725,152000,416835570,2110,2110,2110,2110,0
|
|
20240725,151900,416835570,2110,2105,2110,2085,1286
|
|
20240725,151800,414143065,2105,2090,2105,2090,112
|
|
20240725,151700,413908770,2090,2090,2090,2090,0
|
|
20240725,151600,413908770,2090,2090,2095,2090,443
|
|
20240725,151500,412982200,2090,2105,2105,2090,1424
|
|
20240725,151400,410002015,2105,2105,2105,2105,153
|
|
20240725,151300,409679950,2110,2110,2110,2110,110
|
|
20240725,151200,409447850,2110,2110,2110,2110,15
|
|
20240725,151100,409416200,2110,2115,2115,2100,6883
|
|
20240725,151000,394939285,2115,2115,2115,2115,0
|
|
20240725,150900,394939285,2115,2115,2115,2115,0
|
|
20240725,150800,394939285,2115,2115,2115,2115,2
|
|
20240725,150700,394935055,2105,2105,2105,2105,0
|
|
20240725,150600,394935055,2105,2115,2115,2105,100
|
|
20240725,150500,394724545,2115,2105,2115,2100,8097
|
|
20240725,150400,377689780,2110,2115,2115,2110,1055
|
|
20240725,150300,375458715,2120,2120,2120,2120,0
|
|
20240725,150200,375458715,2120,2120,2120,2120,275
|
|
20240725,150100,374875715,2115,2115,2115,2115,6
|
|
20240725,150000,374863025,2115,2115,2115,2115,0
|
|
20240725,145900,374863025,2115,2115,2115,2115,0
|
|
20240725,145800,374863025,2115,2115,2115,2115,0
|
|
20240725,145700,374863025,2115,2115,2115,2115,0
|
|
20240725,145600,374863025,2115,2115,2115,2115,25
|
|
20240725,145500,374810150,2115,2115,2115,2115,0
|
|
20240725,145400,374810150,2115,2115,2115,2115,1
|
|
20240725,145300,374808035,2115,2110,2120,2110,5012
|
|
20240725,145200,364229735,2120,2115,2120,2115,15
|
|
20240725,145100,364197970,2110,2110,2110,2110,0
|
|
20240725,145000,364197970,2110,2110,2110,2110,1195
|
|
20240725,144900,361676520,2110,2115,2120,2110,2124
|
|
20240725,144800,357188580,2115,2115,2115,2115,991
|
|
20240725,144700,355092615,2115,2115,2115,2115,0
|
|
20240725,144600,355092615,2115,2115,2115,2115,1
|
|
20240725,144500,355090500,2115,2115,2115,2115,4
|
|
20240725,144400,355082040,2120,2120,2120,2120,0
|
|
20240725,144300,355082040,2120,2120,2120,2120,0
|
|
20240725,144200,355082040,2120,2120,2120,2120,10
|
|
20240725,144100,355060840,2115,2115,2115,2115,0
|
|
20240725,144000,355060840,2115,2115,2115,2115,2
|
|
20240725,143900,355056610,2105,2120,2120,2105,120
|
|
20240725,143800,354802960,2120,2120,2120,2120,1
|
|
20240725,143700,354800840,2105,2105,2105,2105,5
|
|
20240725,143600,354790315,2120,2110,2120,2110,28
|
|
20240725,143500,354731215,2110,2110,2110,2110,202
|
|
20240725,143400,354304995,2115,2115,2115,2115,0
|
|
20240725,143300,354304995,2115,2115,2115,2115,0
|
|
20240725,143200,354304995,2115,2115,2115,2115,0
|
|
20240725,143100,354304995,2115,2120,2120,2115,39
|
|
20240725,143000,354222465,2115,2115,2115,2115,0
|
|
20240725,142900,354222465,2115,2115,2115,2115,0
|
|
20240725,142800,354222465,2115,2115,2115,2115,0
|
|
20240725,142700,354222465,2115,2115,2115,2115,0
|
|
20240725,142600,354222465,2115,2115,2115,2115,325
|
|
20240725,142500,353535090,2120,2120,2120,2120,0
|
|
20240725,142400,353535090,2120,2120,2120,2120,0
|
|
20240725,142300,353535090,2120,2120,2120,2120,0
|
|
20240725,142200,353535090,2120,2120,2120,2120,0
|
|
20240725,142100,353535090,2120,2120,2120,2120,0
|
|
20240725,142000,353535090,2120,2120,2120,2120,2
|
|
20240725,141900,353530850,2125,2125,2125,2125,3
|
|
20240725,141800,353524475,2130,2115,2130,2115,150
|
|
20240725,141700,353206475,2125,2125,2125,2125,4
|
|
20240725,141600,353197975,2120,2120,2120,2120,5
|
|
20240725,141500,353187375,2130,2130,2130,2130,0
|
|
20240725,141400,353187375,2130,2130,2130,2130,7
|
|
20240725,141300,353172465,2130,2125,2130,2125,150
|
|
20240725,141200,352853570,2120,2120,2120,2120,500
|
|
20240725,141100,351793570,2120,2115,2120,2115,2
|
|
20240725,141000,351789335,2105,2105,2105,2105,212
|
|
20240725,140900,351343075,2105,2105,2105,2105,0
|
|
20240725,140800,351343075,2105,2105,2105,2105,0
|
|
20240725,140700,351343075,2105,2105,2105,2105,0
|
|
20240725,140600,351343075,2105,2115,2115,2105,1000
|
|
20240725,140500,349236955,2120,2120,2120,2120,0
|
|
20240725,140400,349236955,2120,2120,2120,2120,0
|
|
20240725,140300,349236955,2120,2115,2120,2115,116
|
|
20240725,140200,348991545,2110,2110,2110,2110,320
|
|
20240725,140100,348316345,2105,2120,2120,2105,423
|
|
20240725,140000,347422685,2120,2120,2120,2120,0
|
|
20240725,135900,347422685,2120,2120,2120,2120,0
|
|
20240725,135800,347422685,2120,2120,2120,2120,0
|
|
20240725,135700,347422685,2120,2120,2120,2120,0
|
|
20240725,135600,347422685,2120,2120,2120,2120,10
|
|
20240725,135500,347401485,2135,2135,2135,2135,0
|
|
20240725,135400,347401485,2135,2130,2135,2130,28
|
|
20240725,135300,347341810,2120,2120,2120,2120,0
|
|
20240725,135200,347341810,2120,2120,2120,2120,434
|
|
20240725,135100,346421730,2120,2120,2120,2120,0
|
|
20240725,135000,346421730,2120,2115,2120,2115,1497
|
|
20240725,134900,343249045,2115,2115,2115,2115,0
|
|
20240725,134800,343249045,2115,2120,2120,2115,207
|
|
20240725,134700,342810260,2120,2130,2130,2120,15
|
|
20240725,134600,342778360,2130,2130,2130,2130,0
|
|
20240725,134500,342778360,2130,2130,2130,2130,0
|
|
20240725,134400,342778360,2130,2130,2130,2130,0
|
|
20240725,134300,342778360,2130,2130,2130,2130,0
|
|
20240725,134200,342778360,2130,2130,2130,2130,1000
|
|
20240725,134100,340648360,2130,2130,2130,2130,0
|
|
20240725,134000,340648360,2130,2130,2130,2130,10
|
|
20240725,133900,340627060,2130,2125,2130,2125,16
|
|
20240725,133800,340593050,2125,2125,2125,2125,341
|
|
20240725,133700,339868425,2125,2125,2125,2125,0
|
|
20240725,133600,339868425,2125,2125,2125,2125,0
|
|
20240725,133500,339868425,2125,2120,2125,2120,200
|
|
20240725,133400,339443615,2120,2120,2120,2120,1
|
|
20240725,133300,339441495,2120,2120,2120,2120,0
|
|
20240725,133200,339441495,2120,2120,2120,2120,20
|
|
20240725,133100,339399095,2120,2120,2120,2120,0
|
|
20240725,133000,339399095,2120,2120,2120,2120,313
|
|
20240725,132900,338735535,2120,2120,2120,2120,0
|
|
20240725,132800,338735535,2120,2120,2120,2120,187
|
|
20240725,132700,338339095,2120,2120,2120,2120,0
|
|
20240725,132600,338339095,2120,2120,2120,2120,0
|
|
20240725,132500,338339095,2120,2110,2120,2110,231
|
|
20240725,132400,337851250,2115,2115,2115,2115,79
|
|
20240725,132300,337684165,2125,2120,2125,2115,2044
|
|
20240725,132200,333358570,2125,2125,2125,2125,909
|
|
20240725,132100,331426945,2130,2130,2130,2130,88
|
|
20240725,132000,331239505,2145,2145,2145,2145,0
|
|
20240725,131900,331239505,2145,2150,2150,2145,2261
|
|
20240725,131800,326378455,2150,2135,2150,2130,2508
|
|
20240725,131700,320999465,2150,2145,2150,2145,5000
|
|
20240725,131600,310249495,2145,2135,2150,2135,4367
|
|
20240725,131500,300875675,2140,2130,2140,2130,23
|
|
20240725,131400,300826470,2145,2145,2145,2130,455
|
|
20240725,131300,299851595,2145,2145,2145,2135,337
|
|
20240725,131200,299129035,2145,2155,2155,2140,909
|
|
20240725,131100,297170940,2155,2140,2165,2140,7917
|
|
20240725,131000,280091650,2145,2140,2145,2130,2309
|
|
20240725,130900,275164745,2155,2150,2155,2145,1561
|
|
20240725,130800,271807295,2145,2150,2150,2140,3588
|
|
20240725,130700,264114105,2150,2145,2170,2145,5304
|
|
20240725,130600,252712280,2130,2130,2140,2130,7295
|
|
20240725,130500,237173525,2130,2115,2150,2115,3824
|
|
20240725,130400,229002270,2110,2100,2110,2100,776
|
|
20240725,130300,227365920,2100,2100,2100,2100,0
|
|
20240725,130200,227365920,2100,2100,2100,2100,0
|
|
20240725,130100,227365920,2100,2100,2100,2100,333
|
|
20240725,130000,226666620,2090,2090,2090,2090,1087
|
|
20240725,125900,224394790,2090,2090,2090,2090,0
|
|
20240725,125800,224394790,2090,2090,2090,2090,0
|
|
20240725,125700,224394790,2090,2090,2090,2090,0
|
|
20240725,125600,224394790,2090,2090,2090,2090,0
|
|
20240725,125500,224394790,2090,2090,2090,2090,0
|
|
20240725,125400,224394790,2090,2090,2090,2090,0
|
|
20240725,125300,224394790,2090,2090,2090,2090,10
|
|
20240725,125200,224373890,2095,2095,2095,2095,0
|
|
20240725,125100,224373890,2095,2095,2095,2095,1
|
|
20240725,125000,224371795,2095,2095,2095,2095,18
|
|
20240725,124900,224334085,2095,2095,2095,2095,7
|
|
20240725,124800,224319420,2095,2095,2095,2095,0
|
|
20240725,124700,224319420,2095,2095,2095,2095,0
|
|
20240725,124600,224319420,2095,2095,2095,2095,0
|
|
20240725,124500,224319420,2095,2095,2095,2095,0
|
|
20240725,124400,224319420,2095,2095,2095,2095,0
|
|
20240725,124300,224319420,2095,2095,2095,2095,0
|
|
20240725,124200,224319420,2095,2095,2095,2095,0
|
|
20240725,124100,224319420,2095,2095,2095,2095,564
|
|
20240725,124000,223137840,2100,2100,2100,2100,0
|
|
20240725,123900,223137840,2100,2100,2100,2100,1
|
|
20240725,123800,223135740,2100,2100,2100,2100,0
|
|
20240725,123700,223135740,2100,2100,2100,2100,0
|
|
20240725,123600,223135740,2100,2100,2100,2100,671
|
|
20240725,123500,221726640,2100,2095,2100,2095,597
|
|
20240725,123400,220473425,2100,2100,2100,2100,529
|
|
20240725,123300,219362525,2100,2100,2100,2100,68
|
|
20240725,123200,219219725,2100,2100,2100,2100,562
|
|
20240725,123100,218039525,2105,2100,2105,2100,4942
|
|
20240725,123000,207661045,2095,2100,2100,2095,667
|
|
20240725,122900,206260370,2095,2090,2095,2090,612
|
|
20240725,122800,204981225,2085,2085,2085,2085,0
|
|
20240725,122700,204981225,2085,2085,2085,2085,84
|
|
20240725,122600,204806085,2085,2080,2085,2080,1867
|
|
20240725,122500,200919390,2080,2080,2080,2080,0
|
|
20240725,122400,200919390,2080,2080,2080,2080,1
|
|
20240725,122300,200917310,2085,2085,2085,2085,0
|
|
20240725,122200,200917310,2085,2085,2085,2085,0
|
|
20240725,122100,200917310,2085,2085,2085,2085,0
|
|
20240725,122000,200917310,2085,2085,2085,2085,0
|
|
20240725,121900,200917310,2085,2085,2085,2085,2
|
|
20240725,121800,200913140,2080,2080,2080,2080,2
|
|
20240725,121700,200908980,2080,2080,2080,2080,0
|
|
20240725,121600,200908980,2080,2080,2080,2080,1
|
|
20240725,121500,200906900,2085,2075,2085,2075,44
|
|
20240725,121400,200815245,2070,2070,2070,2070,0
|
|
20240725,121300,200815245,2070,2070,2070,2070,0
|
|
20240725,121200,200815245,2070,2070,2070,2070,0
|
|
20240725,121100,200815245,2070,2070,2070,2070,0
|
|
20240725,121000,200815245,2070,2070,2070,2070,0
|
|
20240725,120900,200815245,2070,2070,2070,2070,0
|
|
20240725,120800,200815245,2070,2070,2070,2070,0
|
|
20240725,120700,200815245,2070,2070,2070,2070,0
|
|
20240725,120600,200815245,2070,2070,2070,2070,0
|
|
20240725,120500,200815245,2070,2070,2070,2070,0
|
|
20240725,120400,200815245,2070,2070,2070,2070,1
|
|
20240725,120300,200813175,2070,2070,2070,2070,0
|
|
20240725,120200,200813175,2070,2070,2070,2070,40
|
|
20240725,120100,200730375,2065,2065,2065,2065,0
|
|
20240725,120000,200730375,2065,2065,2065,2065,0
|
|
20240725,115900,200730375,2065,2080,2080,2065,12417
|
|
20240725,115800,175053440,2080,2080,2080,2080,0
|
|
20240725,115700,175053440,2080,2080,2080,2080,0
|
|
20240725,115600,175053440,2080,2080,2080,2080,0
|
|
20240725,115500,175053440,2080,2080,2080,2080,0
|
|
20240725,115400,175053440,2080,2080,2080,2080,200
|
|
20240725,115300,174637440,2080,2080,2080,2080,0
|
|
20240725,115200,174637440,2080,2080,2080,2080,0
|
|
20240725,115100,174637440,2080,2080,2080,2080,2
|
|
20240725,115000,174633280,2085,2085,2085,2085,0
|
|
20240725,114900,174633280,2085,2085,2085,2085,0
|
|
20240725,114800,174633280,2085,2085,2085,2085,0
|
|
20240725,114700,174633280,2085,2085,2085,2085,0
|
|
20240725,114600,174633280,2085,2085,2085,2085,1
|
|
20240725,114500,174631195,2080,2080,2080,2080,400
|
|
20240725,114400,173799195,2080,2080,2080,2080,0
|
|
20240725,114300,173799195,2080,2080,2080,2080,223
|
|
20240725,114200,173335355,2075,2075,2075,2075,0
|
|
20240725,114100,173335355,2075,2075,2075,2075,0
|
|
20240725,114000,173335355,2075,2075,2075,2075,0
|
|
20240725,113900,173335355,2075,2075,2075,2075,300
|
|
20240725,113800,172712855,2080,2080,2080,2080,889
|
|
20240725,113700,170863735,2090,2090,2090,2090,1
|
|
20240725,113600,170861645,2085,2085,2085,2085,273
|
|
20240725,113500,170292440,2090,2090,2090,2090,0
|
|
20240725,113400,170292440,2090,2090,2090,2090,0
|
|
20240725,113300,170292440,2090,2090,2090,2090,0
|
|
20240725,113200,170292440,2090,2090,2090,2090,0
|
|
20240725,113100,170292440,2090,2090,2090,2090,0
|
|
20240725,113000,170292440,2090,2075,2090,2075,1895
|
|
20240725,112900,166350795,2070,2070,2070,2070,0
|
|
20240725,112800,166350795,2070,2070,2070,2070,1
|
|
20240725,112700,166348725,2070,2075,2075,2070,52
|
|
20240725,112600,166240830,2075,2065,2075,2065,1447
|
|
20240725,112500,163243515,2060,2060,2060,2060,13
|
|
20240725,112400,163216735,2070,2070,2070,2070,10
|
|
20240725,112300,163196035,2060,2060,2060,2060,0
|
|
20240725,112200,163196035,2060,2065,2065,2060,345
|
|
20240725,112100,162483875,2070,2070,2070,2070,0
|
|
20240725,112000,162483875,2070,2070,2070,2070,10
|
|
20240725,111900,162463175,2070,2070,2070,2070,610
|
|
20240725,111800,161200475,2065,2065,2065,2065,0
|
|
20240725,111700,161200475,2065,2065,2065,2065,0
|
|
20240725,111600,161200475,2065,2065,2065,2065,1
|
|
20240725,111500,161198410,2060,2060,2060,2060,0
|
|
20240725,111400,161198410,2060,2060,2060,2060,0
|
|
20240725,111300,161198410,2060,2060,2060,2060,1600
|
|
20240725,111200,157902410,2070,2070,2070,2070,44
|
|
20240725,111100,157811330,2065,2065,2065,2065,0
|
|
20240725,111000,157811330,2065,2065,2065,2065,1
|
|
20240725,110900,157809265,2070,2070,2070,2070,1
|
|
20240725,110800,157807195,2060,2060,2060,2060,2
|
|
20240725,110700,157803075,2060,2060,2060,2060,244
|
|
20240725,110600,157300435,2060,2060,2060,2060,9
|
|
20240725,110500,157281895,2060,2060,2060,2060,0
|
|
20240725,110400,157281895,2060,2060,2060,2060,0
|
|
20240725,110300,157281895,2060,2060,2060,2060,6337
|
|
20240725,110200,144227675,2065,2065,2065,2065,901
|
|
20240725,110100,142367110,2065,2065,2065,2065,1467
|
|
20240725,110000,139337755,2070,2070,2070,2070,6
|
|
20240725,105900,139325335,2070,2070,2070,2070,15
|
|
20240725,105800,139294285,2065,2065,2065,2065,0
|
|
20240725,105700,139294285,2065,2065,2065,2065,1997
|
|
20240725,105600,135170480,2065,2060,2065,2060,575
|
|
20240725,105500,133985955,2060,2060,2060,2060,0
|
|
20240725,105400,133985955,2060,2060,2060,2060,0
|
|
20240725,105300,133985955,2060,2060,2060,2060,0
|
|
20240725,105200,133985955,2060,2060,2060,2060,60
|
|
20240725,105100,133862355,2070,2065,2070,2065,20
|
|
20240725,105000,133820960,2060,2060,2060,2060,0
|
|
20240725,104900,133820960,2060,2060,2060,2060,0
|
|
20240725,104800,133820960,2060,2060,2060,2060,0
|
|
20240725,104700,133820960,2060,2060,2060,2060,708
|
|
20240725,104600,132362480,2065,2065,2065,2065,13
|
|
20240725,104500,132335635,2065,2065,2065,2065,0
|
|
20240725,104400,132335635,2065,2065,2065,2065,0
|
|
20240725,104300,132335635,2065,2070,2070,2065,2521
|
|
20240725,104200,127129765,2080,2080,2080,2080,0
|
|
20240725,104100,127129765,2080,2080,2080,2080,0
|
|
20240725,104000,127129765,2080,2080,2080,2080,0
|
|
20240725,103900,127129765,2080,2080,2080,2080,0
|
|
20240725,103800,127129765,2080,2080,2080,2080,100
|
|
20240725,103700,126921765,2075,2075,2075,2075,0
|
|
20240725,103600,126921765,2075,2070,2075,2065,16
|
|
20240725,103500,126888640,2070,2070,2070,2070,0
|
|
20240725,103400,126888640,2070,2070,2070,2070,0
|
|
20240725,103300,126888640,2070,2070,2080,2070,968
|
|
20240725,103200,124884860,2070,2070,2070,2070,1
|
|
20240725,103100,124882790,2075,2075,2075,2075,0
|
|
20240725,103000,124882790,2075,2075,2075,2075,0
|
|
20240725,102900,124882790,2075,2075,2075,2075,0
|
|
20240725,102800,124882790,2075,2075,2075,2075,0
|
|
20240725,102700,124882790,2075,2075,2075,2075,1
|
|
20240725,102600,124880715,2065,2065,2065,2065,0
|
|
20240725,102500,124880715,2065,2065,2065,2065,0
|
|
20240725,102400,124880715,2065,2065,2065,2065,0
|
|
20240725,102300,124880715,2065,2065,2065,2065,0
|
|
20240725,102200,124880715,2065,2065,2065,2065,0
|
|
20240725,102100,124880715,2065,2065,2065,2065,0
|
|
20240725,102000,124880715,2065,2070,2070,2065,228
|
|
20240725,101900,124408760,2070,2070,2070,2070,0
|
|
20240725,101800,124408760,2070,2070,2070,2070,0
|
|
20240725,101700,124408760,2070,2070,2070,2070,186
|
|
20240725,101600,124023740,2075,2075,2075,2075,20
|
|
20240725,101500,123982240,2080,2080,2080,2080,1
|
|
20240725,101400,123980160,2075,2080,2080,2075,102
|
|
20240725,101300,123768005,2080,2095,2095,2080,513
|
|
20240725,101200,122694025,2085,2065,2100,2065,4598
|
|
20240725,101100,113134445,2070,2065,2070,2055,2348
|
|
20240725,101000,108290335,2070,2065,2070,2065,80
|
|
20240725,100900,108124745,2060,2060,2060,2060,0
|
|
20240725,100800,108124745,2060,2060,2060,2060,0
|
|
20240725,100700,108124745,2060,2060,2060,2060,0
|
|
20240725,100600,108124745,2060,2060,2060,2060,0
|
|
20240725,100500,108124745,2060,2060,2060,2060,230
|
|
20240725,100400,107650945,2065,2065,2065,2065,0
|
|
20240725,100300,107650945,2065,2065,2065,2065,2
|
|
20240725,100200,107646815,2065,2065,2065,2065,1
|
|
20240725,100100,107644750,2060,2060,2060,2060,196
|
|
20240725,100000,107240990,2060,2060,2060,2060,0
|
|
20240725,095900,107240990,2060,2065,2065,2060,16
|
|
20240725,095800,107207955,2065,2065,2065,2065,0
|
|
20240725,095700,107207955,2065,2070,2070,2065,3
|
|
20240725,095600,107201750,2070,2065,2070,2065,241
|
|
20240725,095500,106702895,2070,2070,2070,2070,0
|
|
20240725,095400,106702895,2070,2065,2070,2065,100
|
|
20240725,095300,106495900,2070,2070,2070,2070,0
|
|
20240725,095200,106495900,2070,2070,2070,2070,0
|
|
20240725,095100,106495900,2070,2070,2070,2070,241
|
|
20240725,095000,105997030,2070,2070,2070,2060,5
|
|
20240725,094900,105986690,2070,2065,2070,2065,1633
|
|
20240725,094800,102613845,2065,2060,2065,2060,944
|
|
20240725,094700,100664535,2060,2060,2060,2060,619
|
|
20240725,094600,99389395,2060,2060,2060,2060,0
|
|
20240725,094500,99389395,2060,2060,2060,2060,548
|
|
20240725,094400,98260515,2060,2060,2060,2060,0
|
|
20240725,094300,98260515,2060,2060,2060,2060,0
|
|
20240725,094200,98260515,2060,2060,2060,2060,0
|
|
20240725,094100,98260515,2060,2060,2060,2060,0
|
|
20240725,094000,98260515,2060,2060,2060,2060,102
|
|
20240725,093900,98050395,2065,2065,2065,2065,1
|
|
20240725,093800,98048330,2060,2060,2060,2060,0
|
|
20240725,093700,98048330,2060,2060,2060,2060,258
|
|
20240725,093600,97516850,2060,2060,2060,2060,0
|
|
20240725,093500,97516850,2060,2060,2060,2060,7841
|
|
20240725,093400,81364390,2060,2060,2060,2060,487
|
|
20240725,093300,80361170,2060,2060,2060,2060,100
|
|
20240725,093200,80155170,2060,2060,2060,2060,1805
|
|
20240725,093100,76436870,2060,2065,2065,2060,480
|
|
20240725,093000,75445720,2065,2065,2065,2065,60
|
|
20240725,092900,75321820,2065,2065,2065,2065,0
|
|
20240725,092800,75321820,2065,2065,2065,2065,1317
|
|
20240725,092700,72602215,2065,2065,2065,2065,800
|
|
20240725,092600,70950215,2065,2060,2070,2060,102
|
|
20240725,092500,70739825,2065,2065,2065,2065,369
|
|
20240725,092400,69977840,2070,2075,2075,2070,66
|
|
20240725,092300,69841030,2075,2075,2075,2075,12
|
|
20240725,092200,69816130,2070,2070,2070,2070,0
|
|
20240725,092100,69816130,2070,2070,2070,2070,0
|
|
20240725,092000,69816130,2070,2070,2070,2070,0
|
|
20240725,091900,69816130,2070,2070,2070,2070,3
|
|
20240725,091800,69809920,2065,2065,2070,2065,471
|
|
20240725,091700,68837255,2065,2065,2065,2065,1
|
|
20240725,091600,68835190,2055,2055,2055,2055,0
|
|
20240725,091500,68835190,2055,2070,2070,2055,7777
|
|
20240725,091400,52776845,2080,2080,2080,2080,347
|
|
20240725,091300,52055085,2080,2080,2080,2080,3609
|
|
20240725,091200,44548365,2070,2070,2070,2070,0
|
|
20240725,091100,44548365,2070,2070,2070,2070,200
|
|
20240725,091000,44134365,2075,2075,2075,2075,179
|
|
20240725,090900,43762940,2075,2075,2075,2075,20
|
|
20240725,090800,43721440,2075,2075,2075,2075,473
|
|
20240725,090700,42739965,2080,2080,2080,2075,1008
|
|
20240725,090600,40643490,2080,2085,2085,2075,66
|
|
20240725,090500,40506315,2080,2080,2080,2080,334
|
|
20240725,090400,39811595,2080,2080,2085,2075,2718
|
|
20240725,090300,34158450,2080,2075,2080,2075,188
|
|
20240725,090200,33768335,2070,2065,2070,2060,2330
|
|
20240725,090100,28959070,2065,2075,2080,2065,2316
|
|
20240725,090000,24158670,2070,2065,2105,2065,11689
|