641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,193800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,193700,1351927980,2285,2285,2285,2285,0
|
|
20240725,193600,1351927980,2285,2285,2285,2285,0
|
|
20240725,193500,1351927980,2285,2285,2285,2285,0
|
|
20240725,193400,1351927980,2285,2285,2285,2285,0
|
|
20240725,193300,1351927980,2285,2285,2285,2285,0
|
|
20240725,193200,1351927980,2285,2285,2285,2285,0
|
|
20240725,193100,1351927980,2285,2285,2285,2285,0
|
|
20240725,193000,1351927980,2285,2285,2285,2285,0
|
|
20240725,192900,1351927980,2285,2285,2285,2285,0
|
|
20240725,192800,1351927980,2285,2285,2285,2285,0
|
|
20240725,192700,1351927980,2285,2285,2285,2285,0
|
|
20240725,192600,1351927980,2285,2285,2285,2285,0
|
|
20240725,192500,1351927980,2285,2285,2285,2285,0
|
|
20240725,192400,1351927980,2285,2285,2285,2285,0
|
|
20240725,192300,1351927980,2285,2285,2285,2285,0
|
|
20240725,192200,1351927980,2285,2285,2285,2285,0
|
|
20240725,192100,1351927980,2285,2285,2285,2285,0
|
|
20240725,192000,1351927980,2285,2285,2285,2285,0
|
|
20240725,191900,1351927980,2285,2285,2285,2285,0
|
|
20240725,191800,1351927980,2285,2285,2285,2285,0
|
|
20240725,191700,1351927980,2285,2285,2285,2285,0
|
|
20240725,191600,1351927980,2285,2285,2285,2285,0
|
|
20240725,191500,1351927980,2285,2285,2285,2285,0
|
|
20240725,191400,1351927980,2285,2285,2285,2285,0
|
|
20240725,191300,1351927980,2285,2285,2285,2285,0
|
|
20240725,191200,1351927980,2285,2285,2285,2285,0
|
|
20240725,191100,1351927980,2285,2285,2285,2285,0
|
|
20240725,191000,1351927980,2285,2285,2285,2285,0
|
|
20240725,190900,1351927980,2285,2285,2285,2285,0
|
|
20240725,190800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,190700,1351927980,2285,2285,2285,2285,0
|
|
20240725,190600,1351927980,2285,2285,2285,2285,0
|
|
20240725,190500,1351927980,2285,2285,2285,2285,0
|
|
20240725,190400,1351927980,2285,2285,2285,2285,0
|
|
20240725,190300,1351927980,2285,2285,2285,2285,0
|
|
20240725,190200,1351927980,2285,2285,2285,2285,0
|
|
20240725,190100,1351927980,2285,2285,2285,2285,0
|
|
20240725,190000,1351927980,2285,2285,2285,2285,0
|
|
20240725,185900,1351927980,2285,2285,2285,2285,0
|
|
20240725,185800,1351927980,2285,2285,2285,2285,0
|
|
20240725,185700,1351927980,2285,2285,2285,2285,0
|
|
20240725,185600,1351927980,2285,2285,2285,2285,0
|
|
20240725,185500,1351927980,2285,2285,2285,2285,0
|
|
20240725,185400,1351927980,2285,2285,2285,2285,0
|
|
20240725,185300,1351927980,2285,2285,2285,2285,0
|
|
20240725,185200,1351927980,2285,2285,2285,2285,0
|
|
20240725,185100,1351927980,2285,2285,2285,2285,0
|
|
20240725,185000,1351927980,2285,2285,2285,2285,0
|
|
20240725,184900,1351927980,2285,2285,2285,2285,0
|
|
20240725,184800,1351927980,2285,2285,2285,2285,0
|
|
20240725,184700,1351927980,2285,2285,2285,2285,0
|
|
20240725,184600,1351927980,2285,2285,2285,2285,0
|
|
20240725,184500,1351927980,2285,2285,2285,2285,0
|
|
20240725,184400,1351927980,2285,2285,2285,2285,0
|
|
20240725,184300,1351927980,2285,2285,2285,2285,0
|
|
20240725,184200,1351927980,2285,2285,2285,2285,0
|
|
20240725,184100,1351927980,2285,2285,2285,2285,0
|
|
20240725,184000,1351927980,2285,2285,2285,2285,0
|
|
20240725,183900,1351927980,2285,2285,2285,2285,0
|
|
20240725,183800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,183700,1351927980,2285,2285,2285,2285,0
|
|
20240725,183600,1351927980,2285,2285,2285,2285,0
|
|
20240725,183500,1351927980,2285,2285,2285,2285,0
|
|
20240725,183400,1351927980,2285,2285,2285,2285,0
|
|
20240725,183300,1351927980,2285,2285,2285,2285,0
|
|
20240725,183200,1351927980,2285,2285,2285,2285,0
|
|
20240725,183100,1351927980,2285,2285,2285,2285,0
|
|
20240725,183000,1351927980,2285,2285,2285,2285,0
|
|
20240725,182900,1351927980,2285,2285,2285,2285,0
|
|
20240725,182800,1351927980,2285,2285,2285,2285,0
|
|
20240725,182700,1351927980,2285,2285,2285,2285,0
|
|
20240725,182600,1351927980,2285,2285,2285,2285,0
|
|
20240725,182500,1351927980,2285,2285,2285,2285,0
|
|
20240725,182400,1351927980,2285,2285,2285,2285,0
|
|
20240725,182300,1351927980,2285,2285,2285,2285,0
|
|
20240725,182200,1351927980,2285,2285,2285,2285,0
|
|
20240725,182100,1351927980,2285,2285,2285,2285,0
|
|
20240725,182000,1351927980,2285,2285,2285,2285,0
|
|
20240725,181900,1351927980,2285,2285,2285,2285,0
|
|
20240725,181800,1351927980,2285,2285,2285,2285,0
|
|
20240725,181700,1351927980,2285,2285,2285,2285,0
|
|
20240725,181600,1351927980,2285,2285,2285,2285,0
|
|
20240725,181500,1351927980,2285,2285,2285,2285,0
|
|
20240725,181400,1351927980,2285,2285,2285,2285,0
|
|
20240725,181300,1351927980,2285,2285,2285,2285,0
|
|
20240725,181200,1351927980,2285,2285,2285,2285,0
|
|
20240725,181100,1351927980,2285,2285,2285,2285,0
|
|
20240725,181000,1351927980,2285,2285,2285,2285,0
|
|
20240725,180900,1351927980,2285,2285,2285,2285,0
|
|
20240725,180800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,180700,1351927980,2285,2285,2285,2285,0
|
|
20240725,180600,1351927980,2285,2285,2285,2285,0
|
|
20240725,180500,1351927980,2285,2285,2285,2285,0
|
|
20240725,180400,1351927980,2285,2285,2285,2285,0
|
|
20240725,180300,1351927980,2285,2285,2285,2285,0
|
|
20240725,180200,1351927980,2285,2285,2285,2285,0
|
|
20240725,180100,1351927980,2285,2285,2285,2285,0
|
|
20240725,180000,1351927980,2285,2285,2285,2285,0
|
|
20240725,175900,1351927980,2285,2285,2285,2285,0
|
|
20240725,175800,1351927980,2285,2285,2285,2285,0
|
|
20240725,175700,1351927980,2285,2285,2285,2285,0
|
|
20240725,175600,1351927980,2285,2285,2285,2285,0
|
|
20240725,175500,1351927980,2285,2285,2285,2285,0
|
|
20240725,175400,1351927980,2285,2285,2285,2285,0
|
|
20240725,175300,1351927980,2285,2285,2285,2285,0
|
|
20240725,175200,1351927980,2285,2285,2285,2285,0
|
|
20240725,175100,1351927980,2285,2285,2285,2285,0
|
|
20240725,175000,1351927980,2285,2285,2285,2285,0
|
|
20240725,174900,1351927980,2285,2285,2285,2285,0
|
|
20240725,174800,1351927980,2285,2285,2285,2285,0
|
|
20240725,174700,1351927980,2285,2285,2285,2285,0
|
|
20240725,174600,1351927980,2285,2285,2285,2285,0
|
|
20240725,174500,1351927980,2285,2285,2285,2285,0
|
|
20240725,174400,1351927980,2285,2285,2285,2285,0
|
|
20240725,174300,1351927980,2285,2285,2285,2285,0
|
|
20240725,174200,1351927980,2285,2285,2285,2285,0
|
|
20240725,174100,1351927980,2285,2285,2285,2285,0
|
|
20240725,174000,1351927980,2285,2285,2285,2285,0
|
|
20240725,173900,1351927980,2285,2285,2285,2285,0
|
|
20240725,173800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,173700,1351927980,2285,2285,2285,2285,0
|
|
20240725,173600,1351927980,2285,2285,2285,2285,0
|
|
20240725,173500,1351927980,2285,2285,2285,2285,0
|
|
20240725,173400,1351927980,2285,2285,2285,2285,0
|
|
20240725,173300,1351927980,2285,2285,2285,2285,0
|
|
20240725,173200,1351927980,2285,2285,2285,2285,0
|
|
20240725,173100,1351927980,2285,2285,2285,2285,0
|
|
20240725,173000,1351927980,2285,2285,2285,2285,0
|
|
20240725,172900,1351927980,2285,2285,2285,2285,0
|
|
20240725,172800,1351927980,2285,2285,2285,2285,0
|
|
20240725,172700,1351927980,2285,2285,2285,2285,0
|
|
20240725,172600,1351927980,2285,2285,2285,2285,0
|
|
20240725,172500,1351927980,2285,2285,2285,2285,0
|
|
20240725,172400,1351927980,2285,2285,2285,2285,0
|
|
20240725,172300,1351927980,2285,2285,2285,2285,0
|
|
20240725,172200,1351927980,2285,2285,2285,2285,0
|
|
20240725,172100,1351927980,2285,2285,2285,2285,0
|
|
20240725,172000,1351927980,2285,2285,2285,2285,0
|
|
20240725,171900,1351927980,2285,2285,2285,2285,0
|
|
20240725,171800,1351927980,2285,2285,2285,2285,0
|
|
20240725,171700,1351927980,2285,2285,2285,2285,0
|
|
20240725,171600,1351927980,2285,2285,2285,2285,0
|
|
20240725,171500,1351927980,2285,2285,2285,2285,0
|
|
20240725,171400,1351927980,2285,2285,2285,2285,0
|
|
20240725,171300,1351927980,2285,2285,2285,2285,0
|
|
20240725,171200,1351927980,2285,2285,2285,2285,0
|
|
20240725,171100,1351927980,2285,2285,2285,2285,0
|
|
20240725,171000,1351927980,2285,2285,2285,2285,0
|
|
20240725,170900,1351927980,2285,2285,2285,2285,0
|
|
20240725,170800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,170700,1351927980,2285,2285,2285,2285,0
|
|
20240725,170600,1351927980,2285,2285,2285,2285,0
|
|
20240725,170500,1351927980,2285,2285,2285,2285,0
|
|
20240725,170400,1351927980,2285,2285,2285,2285,0
|
|
20240725,170300,1351927980,2285,2285,2285,2285,0
|
|
20240725,170200,1351927980,2285,2285,2285,2285,0
|
|
20240725,170100,1351927980,2285,2285,2285,2285,0
|
|
20240725,170000,1351927980,2285,2285,2285,2285,0
|
|
20240725,165900,1351927980,2285,2285,2285,2285,0
|
|
20240725,165800,1351927980,2285,2285,2285,2285,0
|
|
20240725,165700,1351927980,2285,2285,2285,2285,0
|
|
20240725,165600,1351927980,2285,2285,2285,2285,0
|
|
20240725,165500,1351927980,2285,2285,2285,2285,0
|
|
20240725,165400,1351927980,2285,2285,2285,2285,0
|
|
20240725,165300,1351927980,2285,2285,2285,2285,0
|
|
20240725,165200,1351927980,2285,2285,2285,2285,0
|
|
20240725,165100,1351927980,2285,2285,2285,2285,0
|
|
20240725,165000,1351927980,2285,2285,2285,2285,0
|
|
20240725,164900,1351927980,2285,2285,2285,2285,0
|
|
20240725,164800,1351927980,2285,2285,2285,2285,0
|
|
20240725,164700,1351927980,2285,2285,2285,2285,0
|
|
20240725,164600,1351927980,2285,2285,2285,2285,0
|
|
20240725,164500,1351927980,2285,2285,2285,2285,0
|
|
20240725,164400,1351927980,2285,2285,2285,2285,0
|
|
20240725,164300,1351927980,2285,2285,2285,2285,0
|
|
20240725,164200,1351927980,2285,2285,2285,2285,0
|
|
20240725,164100,1351927980,2285,2285,2285,2285,0
|
|
20240725,164000,1351927980,2285,2285,2285,2285,0
|
|
20240725,163900,1351927980,2285,2285,2285,2285,0
|
|
20240725,163800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,163700,1351927980,2285,2285,2285,2285,0
|
|
20240725,163600,1351927980,2285,2285,2285,2285,0
|
|
20240725,163500,1351927980,2285,2285,2285,2285,0
|
|
20240725,163400,1351927980,2285,2285,2285,2285,0
|
|
20240725,163300,1351927980,2285,2285,2285,2285,0
|
|
20240725,163200,1351927980,2285,2285,2285,2285,0
|
|
20240725,163100,1351927980,2285,2285,2285,2285,0
|
|
20240725,163000,1351927980,2285,2285,2285,2285,0
|
|
20240725,162900,1351927980,2285,2285,2285,2285,0
|
|
20240725,162800,1351927980,2285,2285,2285,2285,0
|
|
20240725,162700,1351927980,2285,2285,2285,2285,0
|
|
20240725,162600,1351927980,2285,2285,2285,2285,0
|
|
20240725,162500,1351927980,2285,2285,2285,2285,0
|
|
20240725,162400,1351927980,2285,2285,2285,2285,0
|
|
20240725,162300,1351927980,2285,2285,2285,2285,0
|
|
20240725,162200,1351927980,2285,2285,2285,2285,0
|
|
20240725,162100,1351927980,2285,2285,2285,2285,0
|
|
20240725,162000,1351927980,2285,2285,2285,2285,0
|
|
20240725,161900,1351927980,2285,2285,2285,2285,0
|
|
20240725,161800,1351927980,2285,2285,2285,2285,0
|
|
20240725,161700,1351927980,2285,2285,2285,2285,0
|
|
20240725,161600,1351927980,2285,2285,2285,2285,0
|
|
20240725,161500,1351927980,2285,2285,2285,2285,0
|
|
20240725,161400,1351927980,2285,2285,2285,2285,0
|
|
20240725,161300,1351927980,2285,2285,2285,2285,0
|
|
20240725,161200,1351927980,2285,2285,2285,2285,0
|
|
20240725,161100,1351927980,2285,2285,2285,2285,0
|
|
20240725,161000,1351927980,2285,2285,2285,2285,0
|
|
20240725,160900,1351927980,2285,2285,2285,2285,0
|
|
20240725,160800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,160700,1351927980,2285,2285,2285,2285,0
|
|
20240725,160600,1351927980,2285,2285,2285,2285,0
|
|
20240725,160500,1351927980,2285,2285,2285,2285,0
|
|
20240725,160400,1351927980,2285,2285,2285,2285,0
|
|
20240725,160300,1351927980,2285,2285,2285,2285,0
|
|
20240725,160200,1351927980,2285,2285,2285,2285,0
|
|
20240725,160100,1351927980,2285,2285,2285,2285,0
|
|
20240725,160000,1351927980,2285,2285,2285,2285,0
|
|
20240725,155900,1351927980,2285,2285,2285,2285,0
|
|
20240725,155800,1351927980,2285,2285,2285,2285,0
|
|
20240725,155700,1351927980,2285,2285,2285,2285,0
|
|
20240725,155600,1351927980,2285,2285,2285,2285,0
|
|
20240725,155500,1351927980,2285,2285,2285,2285,0
|
|
20240725,155400,1351927980,2285,2285,2285,2285,0
|
|
20240725,155300,1351927980,2285,2285,2285,2285,0
|
|
20240725,155200,1351927980,2285,2285,2285,2285,0
|
|
20240725,155100,1351927980,2285,2285,2285,2285,0
|
|
20240725,155000,1351927980,2285,2285,2285,2285,0
|
|
20240725,154900,1351927980,2285,2285,2285,2285,0
|
|
20240725,154800,1351927980,2285,2285,2285,2285,0
|
|
20240725,154700,1351927980,2285,2285,2285,2285,0
|
|
20240725,154600,1351927980,2285,2285,2285,2285,0
|
|
20240725,154500,1351927980,2285,2285,2285,2285,0
|
|
20240725,154400,1351927980,2285,2285,2285,2285,0
|
|
20240725,154300,1351927980,2285,2285,2285,2285,0
|
|
20240725,154200,1351927980,2285,2285,2285,2285,0
|
|
20240725,154100,1351927980,2285,2285,2285,2285,0
|
|
20240725,154000,1351927980,2285,2285,2285,2285,0
|
|
20240725,153900,1351927980,2285,2285,2285,2285,0
|
|
20240725,153800,1351927980,2285,2285,2285,2285,7978
|
|
20240725,153700,1351927980,2285,2285,2285,2285,0
|
|
20240725,153600,1351927980,2285,2285,2285,2285,0
|
|
20240725,153500,1351927980,2285,2285,2285,2285,0
|
|
20240725,153400,1351927980,2285,2285,2285,2285,0
|
|
20240725,153300,1351927980,2285,2285,2285,2285,0
|
|
20240725,153200,1351927980,2285,2285,2285,2285,0
|
|
20240725,153100,1351927980,2285,2285,2285,2285,0
|
|
20240725,153000,1351927980,2285,2285,2285,2285,7978
|
|
20240725,152900,1333698250,2300,2300,2300,2300,0
|
|
20240725,152800,1333698250,2300,2300,2300,2300,0
|
|
20240725,152700,1333698250,2300,2300,2300,2300,0
|
|
20240725,152600,1333698250,2300,2300,2300,2300,0
|
|
20240725,152500,1333698250,2300,2300,2300,2300,0
|
|
20240725,152400,1333698250,2300,2300,2300,2300,0
|
|
20240725,152300,1333698250,2300,2300,2300,2300,0
|
|
20240725,152200,1333698250,2300,2300,2300,2300,0
|
|
20240725,152100,1333698250,2300,2300,2300,2300,0
|
|
20240725,152000,1333698250,2300,2300,2300,2300,0
|
|
20240725,151900,1333698250,2300,2295,2300,2285,2884
|
|
20240725,151800,1327107810,2300,2300,2300,2285,572
|
|
20240725,151700,1325799295,2300,2300,2300,2300,24
|
|
20240725,151600,1325744095,2300,2300,2300,2285,870
|
|
20240725,151500,1323752455,2285,2300,2300,2285,142
|
|
20240725,151400,1323427940,2300,2300,2300,2300,13
|
|
20240725,151300,1323398040,2285,2300,2300,2285,27
|
|
20240725,151200,1323336130,2295,2295,2295,2290,2246
|
|
20240725,151100,1318184125,2295,2295,2295,2285,1239
|
|
20240725,151000,1315345970,2295,2295,2295,2295,204
|
|
20240725,150900,1314877790,2295,2285,2295,2285,470
|
|
20240725,150800,1313803790,2290,2290,2290,2285,625
|
|
20240725,150700,1312373020,2290,2295,2295,2290,6471
|
|
20240725,150600,1297551905,2295,2295,2295,2295,18
|
|
20240725,150500,1297510595,2290,2295,2295,2290,875
|
|
20240725,150400,1295504240,2295,2295,2295,2290,108
|
|
20240725,150300,1295256575,2290,2295,2295,2290,41
|
|
20240725,150200,1295162630,2295,2290,2295,2290,326
|
|
20240725,150100,1294416070,2295,2295,2295,2290,282
|
|
20240725,150000,1293769805,2295,2300,2300,2295,113
|
|
20240725,145900,1293510455,2300,2300,2300,2300,3
|
|
20240725,145800,1293503555,2300,2300,2300,2295,1603
|
|
20240725,145700,1289821070,2300,2300,2300,2300,404
|
|
20240725,145600,1288891870,2300,2300,2300,2295,251
|
|
20240725,145500,1288315005,2300,2300,2300,2300,117
|
|
20240725,145400,1288045905,2300,2300,2300,2300,6
|
|
20240725,145300,1288032105,2300,2300,2300,2300,3
|
|
20240725,145200,1288025205,2300,2300,2300,2300,153
|
|
20240725,145100,1287673305,2300,2300,2300,2300,0
|
|
20240725,145000,1287673305,2300,2300,2300,2300,7
|
|
20240725,144900,1287657205,2300,2295,2300,2295,1687
|
|
20240725,144800,1283785510,2300,2300,2300,2295,8
|
|
20240725,144700,1283767115,2300,2300,2300,2300,16
|
|
20240725,144600,1283730315,2300,2300,2300,2295,104
|
|
20240725,144500,1283491570,2300,2295,2300,2295,2297
|
|
20240725,144400,1278219940,2300,2300,2300,2300,101
|
|
20240725,144300,1277987640,2295,2300,2300,2295,46
|
|
20240725,144200,1277882055,2300,2300,2300,2300,53
|
|
20240725,144100,1277760155,2300,2300,2300,2300,604
|
|
20240725,144000,1276370955,2300,2300,2300,2300,0
|
|
20240725,143900,1276370955,2300,2300,2300,2300,0
|
|
20240725,143800,1276370955,2300,2300,2300,2300,0
|
|
20240725,143700,1276370955,2300,2300,2300,2300,100
|
|
20240725,143600,1276140955,2300,2300,2300,2300,1000
|
|
20240725,143500,1273840955,2300,2300,2300,2295,401
|
|
20240725,143400,1272920155,2300,2300,2300,2300,1
|
|
20240725,143300,1272917855,2300,2300,2300,2300,500
|
|
20240725,143200,1271767855,2300,2300,2300,2300,6
|
|
20240725,143100,1271754055,2295,2300,2300,2295,83
|
|
20240725,143000,1271563545,2300,2295,2300,2295,1385
|
|
20240725,142900,1268384665,2300,2300,2300,2300,10
|
|
20240725,142800,1268361665,2300,2300,2300,2300,10
|
|
20240725,142700,1268338665,2300,2300,2305,2300,713
|
|
20240725,142600,1266698760,2300,2300,2300,2300,20
|
|
20240725,142500,1266652760,2305,2300,2305,2300,302
|
|
20240725,142400,1265958150,2300,2295,2300,2295,203
|
|
20240725,142300,1265491265,2305,2300,2305,2300,400
|
|
20240725,142200,1264571250,2300,2300,2305,2300,564
|
|
20240725,142100,1263274045,2305,2300,2305,2300,1004
|
|
20240725,142000,1260964840,2305,2305,2305,2305,532
|
|
20240725,141900,1259738580,2300,2300,2305,2300,4262
|
|
20240725,141800,1249935975,2305,2300,2305,2300,431
|
|
20240725,141700,1248944520,2305,2300,2305,2300,701
|
|
20240725,141600,1247332215,2305,2300,2305,2300,411
|
|
20240725,141500,1246386910,2305,2305,2305,2305,201
|
|
20240725,141400,1245923605,2300,2300,2300,2300,1
|
|
20240725,141300,1245921305,2305,2305,2305,2300,1101
|
|
20240725,141200,1243388500,2305,2305,2305,2305,203
|
|
20240725,141100,1242920585,2305,2305,2305,2305,0
|
|
20240725,141000,1242920585,2305,2305,2305,2305,101
|
|
20240725,140900,1242687780,2300,2305,2305,2300,567
|
|
20240725,140800,1241382680,2305,2305,2305,2305,121
|
|
20240725,140700,1241103775,2305,2305,2305,2305,6
|
|
20240725,140600,1241089945,2305,2305,2305,2305,852
|
|
20240725,140500,1239126085,2310,2310,2310,2310,0
|
|
20240725,140400,1239126085,2310,2310,2310,2310,0
|
|
20240725,140300,1239126085,2310,2310,2310,2310,1
|
|
20240725,140200,1239123775,2310,2310,2310,2310,716
|
|
20240725,140100,1237469815,2310,2305,2310,2305,151
|
|
20240725,140000,1237121755,2310,2310,2310,2310,0
|
|
20240725,135900,1237121755,2310,2310,2315,2310,28
|
|
20240725,135800,1237057065,2310,2310,2310,2310,144
|
|
20240725,135700,1236724425,2310,2310,2310,2310,5
|
|
20240725,135600,1236712875,2315,2315,2315,2315,1001
|
|
20240725,135500,1234395560,2315,2315,2315,2315,0
|
|
20240725,135400,1234395560,2315,2305,2315,2305,4
|
|
20240725,135300,1234386330,2315,2305,2315,2305,4
|
|
20240725,135200,1234377100,2315,2315,2315,2315,309
|
|
20240725,135100,1233661765,2315,2315,2315,2315,10
|
|
20240725,135000,1233638615,2310,2310,2315,2310,1501
|
|
20240725,134900,1230171300,2315,2315,2315,2315,1
|
|
20240725,134800,1230168985,2315,2315,2315,2315,3
|
|
20240725,134700,1230162040,2315,2315,2315,2315,6
|
|
20240725,134600,1230148150,2315,2315,2315,2315,901
|
|
20240725,134500,1228062335,2315,2315,2320,2315,98
|
|
20240725,134400,1227835240,2320,2315,2320,2315,287
|
|
20240725,134300,1227170720,2315,2310,2315,2310,263
|
|
20240725,134200,1226562490,2310,2300,2310,2300,703
|
|
20240725,134100,1224943060,2310,2310,2310,2310,0
|
|
20240725,134000,1224943060,2310,2315,2315,2310,55
|
|
20240725,133900,1224816005,2315,2315,2315,2315,0
|
|
20240725,133800,1224816005,2315,2315,2315,2315,0
|
|
20240725,133700,1224816005,2315,2305,2315,2305,703
|
|
20240725,133600,1223193570,2310,2310,2310,2310,0
|
|
20240725,133500,1223193570,2310,2310,2310,2310,1
|
|
20240725,133400,1223191260,2310,2310,2310,2310,60
|
|
20240725,133300,1223052660,2310,2310,2310,2310,1
|
|
20240725,133200,1223050350,2310,2310,2310,2310,135
|
|
20240725,133100,1222738500,2310,2310,2310,2310,1016
|
|
20240725,133000,1220391540,2310,2305,2310,2305,5057
|
|
20240725,132900,1208716210,2305,2305,2305,2305,0
|
|
20240725,132800,1208716210,2305,2295,2305,2295,30578
|
|
20240725,132700,1138453960,2295,2295,2295,2295,221
|
|
20240725,132600,1137946765,2290,2290,2290,2290,1
|
|
20240725,132500,1137944475,2295,2295,2295,2295,0
|
|
20240725,132400,1137944475,2295,2295,2295,2295,18
|
|
20240725,132300,1137903165,2290,2290,2290,2290,100
|
|
20240725,132200,1137674165,2295,2295,2295,2295,9
|
|
20240725,132100,1137653510,2295,2295,2295,2295,0
|
|
20240725,132000,1137653510,2295,2295,2295,2295,2
|
|
20240725,131900,1137648920,2295,2290,2295,2290,681
|
|
20240725,131800,1136089275,2295,2295,2295,2295,20
|
|
20240725,131700,1136043375,2295,2295,2295,2295,0
|
|
20240725,131600,1136043375,2295,2295,2295,2295,0
|
|
20240725,131500,1136043375,2295,2295,2295,2295,0
|
|
20240725,131400,1136043375,2295,2295,2295,2295,107
|
|
20240725,131300,1135797810,2295,2290,2295,2290,12
|
|
20240725,131200,1135770320,2295,2290,2295,2290,4110
|
|
20240725,131100,1126358410,2290,2285,2290,2285,2886
|
|
20240725,131000,1119763650,2290,2290,2290,2290,5
|
|
20240725,130900,1119752200,2290,2285,2290,2285,11
|
|
20240725,130800,1119727060,2295,2285,2295,2285,1966
|
|
20240725,130700,1115234550,2295,2290,2295,2290,4
|
|
20240725,130600,1115225380,2290,2290,2290,2290,48
|
|
20240725,130500,1115115460,2295,2285,2295,2285,18
|
|
20240725,130400,1115074235,2290,2295,2295,2290,17
|
|
20240725,130300,1115035265,2295,2295,2295,2295,1
|
|
20240725,130200,1115032970,2290,2290,2295,2290,14
|
|
20240725,130100,1115000905,2290,2290,2290,2290,1
|
|
20240725,130000,1114998615,2295,2295,2295,2295,1
|
|
20240725,125900,1114996320,2285,2285,2285,2285,1
|
|
20240725,125800,1114994035,2290,2290,2290,2290,4814
|
|
20240725,125700,1103969975,2290,2290,2290,2290,691
|
|
20240725,125600,1102387585,2295,2295,2295,2295,1500
|
|
20240725,125500,1098945085,2295,2295,2295,2295,0
|
|
20240725,125400,1098945085,2295,2295,2295,2290,82
|
|
20240725,125300,1098757145,2295,2295,2295,2295,61
|
|
20240725,125200,1098617150,2290,2290,2290,2290,300
|
|
20240725,125100,1097930150,2295,2295,2295,2295,65
|
|
20240725,125000,1097780975,2295,2295,2295,2295,1011
|
|
20240725,124900,1095460730,2290,2290,2290,2290,2
|
|
20240725,124800,1095456150,2290,2290,2290,2290,0
|
|
20240725,124700,1095456150,2290,2290,2290,2290,1236
|
|
20240725,124600,1092625710,2300,2300,2300,2300,104
|
|
20240725,124500,1092386510,2300,2300,2300,2300,101
|
|
20240725,124400,1092154210,2295,2300,2300,2295,6
|
|
20240725,124300,1092140425,2295,2295,2295,2295,1
|
|
20240725,124200,1092138130,2300,2300,2300,2300,1
|
|
20240725,124100,1092135830,2290,2295,2300,2290,110
|
|
20240725,124000,1091883875,2295,2295,2300,2295,3
|
|
20240725,123900,1091876985,2300,2300,2300,2300,1
|
|
20240725,123800,1091874685,2290,2290,2290,2290,6
|
|
20240725,123700,1091860945,2290,2295,2295,2290,212
|
|
20240725,123600,1091375455,2290,2295,2295,2290,8253
|
|
20240725,123500,1072476060,2300,2295,2300,2295,43
|
|
20240725,123400,1072377365,2295,2300,2300,2295,264
|
|
20240725,123300,1071771475,2295,2295,2295,2295,1
|
|
20240725,123200,1071769180,2290,2295,2300,2290,50
|
|
20240725,123100,1071654445,2295,2295,2300,2295,3372
|
|
20240725,123000,1063914730,2295,2295,2295,2295,1383
|
|
20240725,122900,1060740745,2295,2295,2295,2295,0
|
|
20240725,122800,1060740745,2295,2295,2295,2295,200
|
|
20240725,122700,1060281745,2305,2305,2305,2305,14
|
|
20240725,122600,1060249475,2305,2300,2305,2295,33
|
|
20240725,122500,1060173720,2300,2300,2300,2300,10
|
|
20240725,122400,1060150720,2305,2305,2305,2305,0
|
|
20240725,122300,1060150720,2305,2300,2305,2300,3
|
|
20240725,122200,1060143810,2295,2300,2300,2295,51
|
|
20240725,122100,1060026515,2305,2305,2305,2305,1
|
|
20240725,122000,1060024210,2295,2300,2305,2295,4937
|
|
20240725,121900,1048669280,2300,2300,2300,2300,873
|
|
20240725,121800,1046661380,2295,2300,2300,2295,8486
|
|
20240725,121700,1027143650,2300,2300,2300,2300,0
|
|
20240725,121600,1027143650,2300,2300,2300,2300,42
|
|
20240725,121500,1027047050,2300,2290,2300,2290,195
|
|
20240725,121400,1026599990,2300,2295,2300,2295,67
|
|
20240725,121300,1026446220,2295,2295,2295,2295,553
|
|
20240725,121200,1025177085,2295,2295,2295,2295,6000
|
|
20240725,121100,1011407085,2295,2295,2295,2295,6
|
|
20240725,121000,1011393315,2295,2295,2295,2295,20
|
|
20240725,120900,1011347415,2295,2290,2295,2290,373
|
|
20240725,120800,1010491630,2295,2295,2295,2295,205
|
|
20240725,120700,1010021155,2295,2295,2295,2295,3001
|
|
20240725,120600,1003133860,2295,2295,2295,2295,0
|
|
20240725,120500,1003133860,2295,2295,2295,2295,20
|
|
20240725,120400,1003087960,2295,2290,2295,2290,439
|
|
20240725,120300,1002082645,2290,2285,2290,2285,297
|
|
20240725,120200,1001403735,2295,2295,2295,2295,0
|
|
20240725,120100,1001403735,2295,2295,2295,2295,2
|
|
20240725,120000,1001399145,2295,2285,2295,2285,2320
|
|
20240725,115900,996097935,2295,2295,2295,2295,150
|
|
20240725,115800,995753685,2295,2295,2295,2295,68
|
|
20240725,115700,995597625,2295,2285,2295,2285,8231
|
|
20240725,115600,976743785,2285,2285,2285,2285,5
|
|
20240725,115500,976732360,2285,2285,2285,2285,0
|
|
20240725,115400,976732360,2285,2285,2285,2285,0
|
|
20240725,115300,976732360,2285,2285,2285,2285,0
|
|
20240725,115200,976732360,2285,2285,2285,2285,63
|
|
20240725,115100,976588405,2285,2285,2285,2285,1003
|
|
20240725,115000,974296550,2285,2285,2285,2285,0
|
|
20240725,114900,974296550,2285,2285,2285,2285,0
|
|
20240725,114800,974296550,2285,2285,2285,2285,3
|
|
20240725,114700,974289695,2285,2285,2285,2285,0
|
|
20240725,114600,974289695,2285,2285,2285,2285,0
|
|
20240725,114500,974289695,2285,2285,2285,2285,0
|
|
20240725,114400,974289695,2285,2285,2285,2285,0
|
|
20240725,114300,974289695,2285,2280,2285,2280,441
|
|
20240725,114200,973283760,2285,2280,2285,2280,341
|
|
20240725,114100,972506275,2280,2280,2280,2280,50
|
|
20240725,114000,972392275,2285,2285,2285,2285,0
|
|
20240725,113900,972392275,2285,2285,2285,2275,173
|
|
20240725,113800,971997040,2285,2285,2285,2285,501
|
|
20240725,113700,970852255,2285,2285,2285,2285,53
|
|
20240725,113600,970731150,2285,2275,2285,2270,4037
|
|
20240725,113500,961559775,2275,2280,2285,2275,313
|
|
20240725,113400,960846695,2280,2285,2285,2280,141
|
|
20240725,113300,960524515,2285,2285,2285,2285,0
|
|
20240725,113200,960524515,2285,2285,2285,2285,0
|
|
20240725,113100,960524515,2285,2275,2285,2275,2
|
|
20240725,113000,960519955,2285,2280,2285,2280,1376
|
|
20240725,112900,957382670,2285,2285,2285,2285,681
|
|
20240725,112800,955826585,2290,2290,2290,2290,0
|
|
20240725,112700,955826585,2290,2285,2290,2285,1438
|
|
20240725,112600,952540730,2285,2280,2285,2270,8062
|
|
20240725,112500,934159390,2280,2275,2280,2275,63
|
|
20240725,112400,934015850,2280,2275,2280,2275,6848
|
|
20240725,112300,918436645,2275,2275,2275,2275,0
|
|
20240725,112200,918436645,2275,2270,2275,2260,5468
|
|
20240725,112100,906044405,2275,2275,2275,2275,46
|
|
20240725,112000,905939755,2275,2270,2275,2270,2488
|
|
20240725,111900,900291620,2270,2270,2270,2270,2315
|
|
20240725,111800,895036570,2265,2265,2265,2265,5189
|
|
20240725,111700,883283485,2260,2260,2260,2260,1253
|
|
20240725,111600,880451705,2265,2265,2265,2265,11
|
|
20240725,111500,880426790,2260,2260,2260,2260,240
|
|
20240725,111400,879884390,2265,2265,2265,2265,23
|
|
20240725,111300,879832295,2265,2255,2265,2255,2301
|
|
20240725,111200,874633545,2255,2250,2260,2250,2013
|
|
20240725,111100,870099385,2255,2260,2260,2255,4030
|
|
20240725,111000,861011585,2260,2260,2260,2260,94
|
|
20240725,110900,860799145,2260,2260,2260,2260,11
|
|
20240725,110800,860774285,2260,2260,2260,2260,10
|
|
20240725,110700,860751685,2260,2250,2260,2250,310
|
|
20240725,110600,860051185,2260,2260,2260,2260,0
|
|
20240725,110500,860051185,2260,2260,2260,2250,2105
|
|
20240725,110400,855301860,2260,2260,2260,2260,5
|
|
20240725,110300,855290560,2260,2260,2260,2260,4
|
|
20240725,110200,855281520,2260,2255,2260,2250,158
|
|
20240725,110100,854925760,2255,2260,2260,2255,57
|
|
20240725,110000,854797190,2260,2260,2260,2255,845
|
|
20240725,105900,852891705,2260,2255,2260,2255,11
|
|
20240725,105800,852866895,2260,2260,2260,2255,502
|
|
20240725,105700,851734655,2260,2255,2260,2255,1052
|
|
20240725,105600,849362165,2260,2260,2260,2260,441
|
|
20240725,105500,848365505,2260,2260,2260,2260,5
|
|
20240725,105400,848354205,2260,2260,2260,2260,1393
|
|
20240725,105300,845206025,2260,2255,2260,2255,592
|
|
20240725,105200,843870335,2255,2255,2255,2250,1404
|
|
20240725,105100,840709080,2255,2250,2255,2250,802
|
|
20240725,105000,838904500,2255,2255,2255,2255,222
|
|
20240725,104900,838403890,2255,2250,2260,2250,494
|
|
20240725,104800,837290700,2250,2260,2260,2250,23
|
|
20240725,104700,837238940,2250,2255,2260,2250,151
|
|
20240725,104600,836898930,2260,2260,2260,2260,1
|
|
20240725,104500,836896670,2260,2260,2260,2255,882
|
|
20240725,104400,834903475,2260,2260,2260,2260,50
|
|
20240725,104300,834790475,2260,2250,2260,2250,22417
|
|
20240725,104200,784244185,2255,2250,2255,2250,6104
|
|
20240725,104100,770510180,2245,2250,2250,2245,1098
|
|
20240725,104000,768044680,2250,2250,2250,2250,10
|
|
20240725,103900,768022180,2250,2245,2250,2245,55
|
|
20240725,103800,767898700,2250,2250,2250,2250,159
|
|
20240725,103700,767540950,2250,2245,2250,2245,4
|
|
20240725,103600,767531965,2250,2245,2250,2245,45
|
|
20240725,103500,767430720,2250,2250,2250,2245,1325
|
|
20240725,103400,764456070,2250,2250,2250,2240,30732
|
|
20240725,103300,695530875,2245,2255,2255,2245,1363
|
|
20240725,103200,692464675,2255,2250,2255,2250,4004
|
|
20240725,103100,683455665,2255,2245,2255,2245,26
|
|
20240725,103000,683397225,2245,2250,2250,2245,5363
|
|
20240725,102900,671331025,2250,2255,2255,2250,4947
|
|
20240725,102800,660200175,2255,2255,2255,2250,101
|
|
20240725,102700,659972720,2250,2260,2260,2250,546
|
|
20240725,102600,658741495,2255,2260,2260,2255,238
|
|
20240725,102500,658204645,2260,2260,2260,2250,1020
|
|
20240725,102400,655909445,2260,2260,2260,2255,920
|
|
20240725,102300,653834725,2260,2260,2260,2250,84
|
|
20240725,102200,653645165,2250,2260,2260,2250,2478
|
|
20240725,102100,648068665,2250,2260,2260,2250,1520
|
|
20240725,102000,644648465,2250,2270,2270,2250,5625
|
|
20240725,101900,631940840,2250,2270,2270,2250,5020
|
|
20240725,101800,620615765,2270,2270,2270,2265,38
|
|
20240725,101700,620529570,2270,2270,2270,2270,22
|
|
20240725,101600,620479630,2270,2270,2270,2270,55
|
|
20240725,101500,620354780,2270,2270,2270,2260,5402
|
|
20240725,101400,608141785,2270,2270,2270,2260,2549
|
|
20240725,101300,602380825,2270,2270,2270,2260,465
|
|
20240725,101200,601329715,2270,2275,2275,2265,211
|
|
20240725,101100,600851740,2275,2270,2275,2265,2486
|
|
20240725,101000,595215340,2270,2270,2275,2270,626
|
|
20240725,100900,593794315,2275,2275,2275,2275,0
|
|
20240725,100800,593794315,2275,2265,2275,2260,1006
|
|
20240725,100700,591518865,2275,2275,2275,2265,2487
|
|
20240725,100600,585885740,2275,2275,2275,2275,1
|
|
20240725,100500,585883465,2265,2275,2275,2265,241
|
|
20240725,100400,585336355,2275,2270,2275,2265,34635
|
|
20240725,100300,506876990,2275,2285,2285,2275,1905
|
|
20240725,100200,502543090,2275,2275,2285,2275,539
|
|
20240725,100100,501316855,2280,2275,2285,2275,87
|
|
20240725,100000,501118565,2280,2290,2290,2280,903
|
|
20240725,095900,499059575,2290,2280,2290,2280,3
|
|
20240725,095800,499052725,2290,2290,2290,2290,220
|
|
20240725,095700,498548925,2290,2290,2290,2290,47
|
|
20240725,095600,498441295,2290,2285,2290,2280,30
|
|
20240725,095500,498372765,2280,2285,2285,2280,4701
|
|
20240725,095400,487632480,2275,2275,2275,2275,20
|
|
20240725,095300,487586980,2285,2285,2285,2285,0
|
|
20240725,095200,487586980,2285,2285,2285,2285,70
|
|
20240725,095100,487427030,2285,2285,2285,2285,0
|
|
20240725,095000,487427030,2285,2280,2285,2275,7589
|
|
20240725,094900,470124125,2280,2270,2280,2270,1179
|
|
20240725,094800,467445710,2270,2270,2270,2265,2631
|
|
20240725,094700,461483340,2265,2275,2275,2265,2491
|
|
20240725,094600,455839260,2275,2275,2275,2275,0
|
|
20240725,094500,455839260,2275,2280,2280,2265,3274
|
|
20240725,094400,448406665,2270,2275,2280,2270,1003
|
|
20240725,094300,446129835,2270,2275,2275,2270,4130
|
|
20240725,094200,436736560,2275,2280,2280,2275,1112
|
|
20240725,094100,434206350,2275,2280,2280,2275,561
|
|
20240725,094000,432928025,2280,2280,2280,2270,288
|
|
20240725,093900,432273155,2280,2280,2280,2280,388
|
|
20240725,093800,431388515,2280,2280,2280,2270,20
|
|
20240725,093700,431343065,2275,2275,2280,2275,113
|
|
20240725,093600,431085985,2280,2275,2280,2275,66
|
|
20240725,093500,430935825,2280,2280,2280,2270,28
|
|
20240725,093400,430872215,2270,2270,2270,2265,10835
|
|
20240725,093300,406297390,2270,2275,2275,2265,12178
|
|
20240725,093200,378713060,2265,2275,2275,2265,19054
|
|
20240725,093100,335452225,2280,2280,2280,2280,653
|
|
20240725,093000,333963385,2280,2280,2280,2270,2056
|
|
20240725,092900,329286285,2275,2270,2280,2270,3721
|
|
20240725,092800,320837230,2275,2275,2280,2270,12978
|
|
20240725,092700,291312645,2280,2280,2290,2275,355
|
|
20240725,092600,290503240,2295,2295,2295,2285,115
|
|
20240725,092500,290239435,2275,2300,2300,2275,36089
|
|
20240725,092400,208019610,2300,2300,2300,2300,101
|
|
20240725,092300,207787310,2300,2300,2300,2290,71
|
|
20240725,092200,207624590,2295,2300,2305,2290,1349
|
|
20240725,092100,204520715,2305,2280,2305,2280,2491
|
|
20240725,092000,198832165,2280,2280,2285,2280,4848
|
|
20240725,091900,187778720,2280,2285,2285,2280,266
|
|
20240725,091800,187171295,2285,2285,2285,2285,105
|
|
20240725,091700,186931370,2285,2290,2290,2285,117
|
|
20240725,091600,186663915,2280,2300,2300,2280,33072
|
|
20240725,091500,111058230,2305,2305,2305,2300,1782
|
|
20240725,091400,106957895,2305,2305,2305,2300,2047
|
|
20240725,091300,102241650,2305,2305,2315,2300,579
|
|
20240725,091200,100908045,2305,2305,2305,2305,2010
|
|
20240725,091100,96274995,2305,2305,2305,2295,141
|
|
20240725,091000,95950060,2305,2290,2305,2290,1804
|
|
20240725,090900,91818840,2290,2305,2305,2290,11090
|
|
20240725,090800,66367230,2300,2295,2305,2295,3574
|
|
20240725,090700,58164350,2295,2305,2315,2295,7062
|
|
20240725,090600,41899715,2320,2310,2320,2310,551
|
|
20240725,090500,40622405,2320,2315,2320,2315,132
|
|
20240725,090400,40316320,2315,2315,2315,2315,217
|
|
20240725,090300,39813965,2315,2315,2315,2305,594
|
|
20240725,090200,38444585,2320,2320,2320,2320,0
|
|
20240725,090100,38444585,2320,2300,2320,2300,2684
|
|
20240725,090000,32271305,2325,2330,2330,2300,13841
|