609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,190600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,190500,1725473770,14210,14210,14210,14210,0
|
|
20250714,190400,1725473770,14210,14210,14210,14210,0
|
|
20250714,190300,1725473770,14210,14210,14210,14210,0
|
|
20250714,190200,1725473770,14210,14210,14210,14210,0
|
|
20250714,190100,1725473770,14210,14210,14210,14210,0
|
|
20250714,190000,1725473770,14210,14210,14210,14210,0
|
|
20250714,185900,1725473770,14210,14210,14210,14210,0
|
|
20250714,185800,1725473770,14210,14210,14210,14210,0
|
|
20250714,185700,1725473770,14210,14210,14210,14210,0
|
|
20250714,185600,1725473770,14210,14210,14210,14210,0
|
|
20250714,185500,1725473770,14210,14210,14210,14210,0
|
|
20250714,185400,1725473770,14210,14210,14210,14210,0
|
|
20250714,185300,1725473770,14210,14210,14210,14210,0
|
|
20250714,185200,1725473770,14210,14210,14210,14210,0
|
|
20250714,185100,1725473770,14210,14210,14210,14210,0
|
|
20250714,185000,1725473770,14210,14210,14210,14210,0
|
|
20250714,184900,1725473770,14210,14210,14210,14210,0
|
|
20250714,184800,1725473770,14210,14210,14210,14210,0
|
|
20250714,184700,1725473770,14210,14210,14210,14210,0
|
|
20250714,184600,1725473770,14210,14210,14210,14210,0
|
|
20250714,184500,1725473770,14210,14210,14210,14210,0
|
|
20250714,184400,1725473770,14210,14210,14210,14210,0
|
|
20250714,184300,1725473770,14210,14210,14210,14210,0
|
|
20250714,184200,1725473770,14210,14210,14210,14210,0
|
|
20250714,184100,1725473770,14210,14210,14210,14210,0
|
|
20250714,184000,1725473770,14210,14210,14210,14210,0
|
|
20250714,183900,1725473770,14210,14210,14210,14210,0
|
|
20250714,183800,1725473770,14210,14210,14210,14210,0
|
|
20250714,183700,1725473770,14210,14210,14210,14210,0
|
|
20250714,183600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,183500,1725473770,14210,14210,14210,14210,0
|
|
20250714,183400,1725473770,14210,14210,14210,14210,0
|
|
20250714,183300,1725473770,14210,14210,14210,14210,0
|
|
20250714,183200,1725473770,14210,14210,14210,14210,0
|
|
20250714,183100,1725473770,14210,14210,14210,14210,0
|
|
20250714,183000,1725473770,14210,14210,14210,14210,0
|
|
20250714,182900,1725473770,14210,14210,14210,14210,0
|
|
20250714,182800,1725473770,14210,14210,14210,14210,0
|
|
20250714,182700,1725473770,14210,14210,14210,14210,0
|
|
20250714,182600,1725473770,14210,14210,14210,14210,0
|
|
20250714,182500,1725473770,14210,14210,14210,14210,0
|
|
20250714,182400,1725473770,14210,14210,14210,14210,0
|
|
20250714,182300,1725473770,14210,14210,14210,14210,0
|
|
20250714,182200,1725473770,14210,14210,14210,14210,0
|
|
20250714,182100,1725473770,14210,14210,14210,14210,0
|
|
20250714,182000,1725473770,14210,14210,14210,14210,0
|
|
20250714,181900,1725473770,14210,14210,14210,14210,0
|
|
20250714,181800,1725473770,14210,14210,14210,14210,0
|
|
20250714,181700,1725473770,14210,14210,14210,14210,0
|
|
20250714,181600,1725473770,14210,14210,14210,14210,0
|
|
20250714,181500,1725473770,14210,14210,14210,14210,0
|
|
20250714,181400,1725473770,14210,14210,14210,14210,0
|
|
20250714,181300,1725473770,14210,14210,14210,14210,0
|
|
20250714,181200,1725473770,14210,14210,14210,14210,0
|
|
20250714,181100,1725473770,14210,14210,14210,14210,0
|
|
20250714,181000,1725473770,14210,14210,14210,14210,0
|
|
20250714,180900,1725473770,14210,14210,14210,14210,0
|
|
20250714,180800,1725473770,14210,14210,14210,14210,0
|
|
20250714,180700,1725473770,14210,14210,14210,14210,0
|
|
20250714,180600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,180500,1725473770,14210,14210,14210,14210,0
|
|
20250714,180400,1725473770,14210,14210,14210,14210,0
|
|
20250714,180300,1725473770,14210,14210,14210,14210,0
|
|
20250714,180200,1725473770,14210,14210,14210,14210,0
|
|
20250714,180100,1725473770,14210,14210,14210,14210,0
|
|
20250714,180000,1725473770,14210,14210,14210,14210,0
|
|
20250714,175900,1725473770,14210,14210,14210,14210,0
|
|
20250714,175800,1725473770,14210,14210,14210,14210,0
|
|
20250714,175700,1725473770,14210,14210,14210,14210,0
|
|
20250714,175600,1725473770,14210,14210,14210,14210,0
|
|
20250714,175500,1725473770,14210,14210,14210,14210,0
|
|
20250714,175400,1725473770,14210,14210,14210,14210,0
|
|
20250714,175300,1725473770,14210,14210,14210,14210,0
|
|
20250714,175200,1725473770,14210,14210,14210,14210,0
|
|
20250714,175100,1725473770,14210,14210,14210,14210,0
|
|
20250714,175000,1725473770,14210,14210,14210,14210,0
|
|
20250714,174900,1725473770,14210,14210,14210,14210,0
|
|
20250714,174800,1725473770,14210,14210,14210,14210,0
|
|
20250714,174700,1725473770,14210,14210,14210,14210,0
|
|
20250714,174600,1725473770,14210,14210,14210,14210,0
|
|
20250714,174500,1725473770,14210,14210,14210,14210,0
|
|
20250714,174400,1725473770,14210,14210,14210,14210,0
|
|
20250714,174300,1725473770,14210,14210,14210,14210,0
|
|
20250714,174200,1725473770,14210,14210,14210,14210,0
|
|
20250714,174100,1725473770,14210,14210,14210,14210,0
|
|
20250714,174000,1725473770,14210,14210,14210,14210,0
|
|
20250714,173900,1725473770,14210,14210,14210,14210,0
|
|
20250714,173800,1725473770,14210,14210,14210,14210,0
|
|
20250714,173700,1725473770,14210,14210,14210,14210,0
|
|
20250714,173600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,173500,1725473770,14210,14210,14210,14210,0
|
|
20250714,173400,1725473770,14210,14210,14210,14210,0
|
|
20250714,173300,1725473770,14210,14210,14210,14210,0
|
|
20250714,173200,1725473770,14210,14210,14210,14210,0
|
|
20250714,173100,1725473770,14210,14210,14210,14210,0
|
|
20250714,173000,1725473770,14210,14210,14210,14210,0
|
|
20250714,172900,1725473770,14210,14210,14210,14210,0
|
|
20250714,172800,1725473770,14210,14210,14210,14210,0
|
|
20250714,172700,1725473770,14210,14210,14210,14210,0
|
|
20250714,172600,1725473770,14210,14210,14210,14210,0
|
|
20250714,172500,1725473770,14210,14210,14210,14210,0
|
|
20250714,172400,1725473770,14210,14210,14210,14210,0
|
|
20250714,172300,1725473770,14210,14210,14210,14210,0
|
|
20250714,172200,1725473770,14210,14210,14210,14210,0
|
|
20250714,172100,1725473770,14210,14210,14210,14210,0
|
|
20250714,172000,1725473770,14210,14210,14210,14210,0
|
|
20250714,171900,1725473770,14210,14210,14210,14210,0
|
|
20250714,171800,1725473770,14210,14210,14210,14210,0
|
|
20250714,171700,1725473770,14210,14210,14210,14210,0
|
|
20250714,171600,1725473770,14210,14210,14210,14210,0
|
|
20250714,171500,1725473770,14210,14210,14210,14210,0
|
|
20250714,171400,1725473770,14210,14210,14210,14210,0
|
|
20250714,171300,1725473770,14210,14210,14210,14210,0
|
|
20250714,171200,1725473770,14210,14210,14210,14210,0
|
|
20250714,171100,1725473770,14210,14210,14210,14210,0
|
|
20250714,171000,1725473770,14210,14210,14210,14210,0
|
|
20250714,170900,1725473770,14210,14210,14210,14210,0
|
|
20250714,170800,1725473770,14210,14210,14210,14210,0
|
|
20250714,170700,1725473770,14210,14210,14210,14210,0
|
|
20250714,170600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,170500,1725473770,14210,14210,14210,14210,0
|
|
20250714,170400,1725473770,14210,14210,14210,14210,0
|
|
20250714,170300,1725473770,14210,14210,14210,14210,0
|
|
20250714,170200,1725473770,14210,14210,14210,14210,0
|
|
20250714,170100,1725473770,14210,14210,14210,14210,0
|
|
20250714,170000,1725473770,14210,14210,14210,14210,0
|
|
20250714,165900,1725473770,14210,14210,14210,14210,0
|
|
20250714,165800,1725473770,14210,14210,14210,14210,0
|
|
20250714,165700,1725473770,14210,14210,14210,14210,0
|
|
20250714,165600,1725473770,14210,14210,14210,14210,0
|
|
20250714,165500,1725473770,14210,14210,14210,14210,0
|
|
20250714,165400,1725473770,14210,14210,14210,14210,0
|
|
20250714,165300,1725473770,14210,14210,14210,14210,0
|
|
20250714,165200,1725473770,14210,14210,14210,14210,0
|
|
20250714,165100,1725473770,14210,14210,14210,14210,0
|
|
20250714,165000,1725473770,14210,14210,14210,14210,0
|
|
20250714,164900,1725473770,14210,14210,14210,14210,0
|
|
20250714,164800,1725473770,14210,14210,14210,14210,0
|
|
20250714,164700,1725473770,14210,14210,14210,14210,0
|
|
20250714,164600,1725473770,14210,14210,14210,14210,0
|
|
20250714,164500,1725473770,14210,14210,14210,14210,0
|
|
20250714,164400,1725473770,14210,14210,14210,14210,0
|
|
20250714,164300,1725473770,14210,14210,14210,14210,0
|
|
20250714,164200,1725473770,14210,14210,14210,14210,0
|
|
20250714,164100,1725473770,14210,14210,14210,14210,0
|
|
20250714,164000,1725473770,14210,14210,14210,14210,0
|
|
20250714,163900,1725473770,14210,14210,14210,14210,0
|
|
20250714,163800,1725473770,14210,14210,14210,14210,0
|
|
20250714,163700,1725473770,14210,14210,14210,14210,0
|
|
20250714,163600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,163500,1725473770,14210,14210,14210,14210,0
|
|
20250714,163400,1725473770,14210,14210,14210,14210,0
|
|
20250714,163300,1725473770,14210,14210,14210,14210,0
|
|
20250714,163200,1725473770,14210,14210,14210,14210,0
|
|
20250714,163100,1725473770,14210,14210,14210,14210,0
|
|
20250714,163000,1725473770,14210,14210,14210,14210,0
|
|
20250714,162900,1725473770,14210,14210,14210,14210,0
|
|
20250714,162800,1725473770,14210,14210,14210,14210,0
|
|
20250714,162700,1725473770,14210,14210,14210,14210,0
|
|
20250714,162600,1725473770,14210,14210,14210,14210,0
|
|
20250714,162500,1725473770,14210,14210,14210,14210,0
|
|
20250714,162400,1725473770,14210,14210,14210,14210,0
|
|
20250714,162300,1725473770,14210,14210,14210,14210,0
|
|
20250714,162200,1725473770,14210,14210,14210,14210,0
|
|
20250714,162100,1725473770,14210,14210,14210,14210,0
|
|
20250714,162000,1725473770,14210,14210,14210,14210,0
|
|
20250714,161900,1725473770,14210,14210,14210,14210,0
|
|
20250714,161800,1725473770,14210,14210,14210,14210,0
|
|
20250714,161700,1725473770,14210,14210,14210,14210,0
|
|
20250714,161600,1725473770,14210,14210,14210,14210,0
|
|
20250714,161500,1725473770,14210,14210,14210,14210,0
|
|
20250714,161400,1725473770,14210,14210,14210,14210,0
|
|
20250714,161300,1725473770,14210,14210,14210,14210,0
|
|
20250714,161200,1725473770,14210,14210,14210,14210,0
|
|
20250714,161100,1725473770,14210,14210,14210,14210,0
|
|
20250714,161000,1725473770,14210,14210,14210,14210,0
|
|
20250714,160900,1725473770,14210,14210,14210,14210,0
|
|
20250714,160800,1725473770,14210,14210,14210,14210,0
|
|
20250714,160700,1725473770,14210,14210,14210,14210,0
|
|
20250714,160600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,160500,1725473770,14210,14210,14210,14210,0
|
|
20250714,160400,1725473770,14210,14210,14210,14210,0
|
|
20250714,160300,1725473770,14210,14210,14210,14210,0
|
|
20250714,160200,1725473770,14210,14210,14210,14210,0
|
|
20250714,160100,1725473770,14210,14210,14210,14210,0
|
|
20250714,160000,1725473770,14210,14210,14210,14210,0
|
|
20250714,155900,1725473770,14210,14210,14210,14210,0
|
|
20250714,155800,1725473770,14210,14210,14210,14210,0
|
|
20250714,155700,1725473770,14210,14210,14210,14210,0
|
|
20250714,155600,1725473770,14210,14210,14210,14210,0
|
|
20250714,155500,1725473770,14210,14210,14210,14210,0
|
|
20250714,155400,1725473770,14210,14210,14210,14210,0
|
|
20250714,155300,1725473770,14210,14210,14210,14210,0
|
|
20250714,155200,1725473770,14210,14210,14210,14210,0
|
|
20250714,155100,1725473770,14210,14210,14210,14210,0
|
|
20250714,155000,1725473770,14210,14210,14210,14210,0
|
|
20250714,154900,1725473770,14210,14210,14210,14210,0
|
|
20250714,154800,1725473770,14210,14210,14210,14210,0
|
|
20250714,154700,1725473770,14210,14210,14210,14210,0
|
|
20250714,154600,1725473770,14210,14210,14210,14210,0
|
|
20250714,154500,1725473770,14210,14210,14210,14210,0
|
|
20250714,154400,1725473770,14210,14210,14210,14210,0
|
|
20250714,154300,1725473770,14210,14210,14210,14210,0
|
|
20250714,154200,1725473770,14210,14210,14210,14210,0
|
|
20250714,154100,1725473770,14210,14210,14210,14210,0
|
|
20250714,154000,1725473770,14210,14210,14210,14210,0
|
|
20250714,153900,1725473770,14210,14210,14210,14210,0
|
|
20250714,153800,1725473770,14210,14210,14210,14210,0
|
|
20250714,153700,1725473770,14210,14210,14210,14210,0
|
|
20250714,153600,1725473770,14210,14210,14210,14210,1699
|
|
20250714,153500,1725473770,14210,14210,14210,14210,0
|
|
20250714,153400,1725473770,14210,14210,14210,14210,0
|
|
20250714,153300,1725473770,14210,14210,14210,14210,0
|
|
20250714,153200,1725473770,14210,14210,14210,14210,0
|
|
20250714,153100,1725473770,14210,14210,14210,14210,0
|
|
20250714,153000,1725473770,14210,14210,14210,14210,1699
|
|
20250714,152900,1701330980,14200,14200,14200,14200,0
|
|
20250714,152800,1701330980,14200,14200,14200,14200,0
|
|
20250714,152700,1701330980,14200,14200,14200,14200,0
|
|
20250714,152600,1701330980,14200,14200,14200,14200,0
|
|
20250714,152500,1701330980,14200,14200,14200,14200,0
|
|
20250714,152400,1701330980,14200,14200,14200,14200,0
|
|
20250714,152300,1701330980,14200,14200,14200,14200,0
|
|
20250714,152200,1701330980,14200,14200,14200,14200,0
|
|
20250714,152100,1701330980,14200,14200,14200,14200,0
|
|
20250714,152000,1701330980,14200,14200,14200,14200,0
|
|
20250714,151900,1701330980,14200,14195,14200,14190,25
|
|
20250714,151800,1700976140,14200,14210,14210,14200,195
|
|
20250714,151700,1698205800,14210,14210,14210,14200,226
|
|
20250714,151600,1694994680,14200,14205,14205,14190,1149
|
|
20250714,151500,1678680840,14210,14225,14230,14210,650
|
|
20250714,151400,1669438350,14230,14230,14230,14225,291
|
|
20250714,151300,1665297570,14230,14225,14230,14220,408
|
|
20250714,151200,1659492210,14230,14230,14230,14220,433
|
|
20250714,151100,1653330780,14220,14245,14250,14210,809
|
|
20250714,151000,1641822760,14245,14260,14260,14240,251
|
|
20250714,150900,1638245410,14260,14270,14275,14260,392
|
|
20250714,150800,1632654020,14270,14260,14270,14260,362
|
|
20250714,150700,1627491320,14250,14260,14265,14240,685
|
|
20250714,150600,1617727090,14260,14250,14260,14250,400
|
|
20250714,150500,1612024880,14260,14280,14280,14240,711
|
|
20250714,150400,1601894350,14270,14260,14270,14250,430
|
|
20250714,150300,1595761000,14260,14250,14260,14250,435
|
|
20250714,150200,1589561455,14250,14250,14250,14245,339
|
|
20250714,150100,1584730740,14250,14260,14260,14250,202
|
|
20250714,150000,1581851740,14260,14240,14265,14240,508
|
|
20250714,145900,1574608740,14240,14260,14270,14240,440
|
|
20250714,145800,1568334660,14260,14270,14270,14250,433
|
|
20250714,145700,1562158030,14260,14290,14290,14240,1321
|
|
20250714,145600,1543329610,14280,14290,14290,14270,493
|
|
20250714,145500,1536287310,14290,14270,14290,14270,630
|
|
20250714,145400,1527291250,14260,14260,14270,14260,176
|
|
20250714,145300,1524780900,14250,14280,14300,14240,1594
|
|
20250714,145200,1502050730,14290,14300,14300,14280,380
|
|
20250714,145100,1496618450,14300,14290,14300,14290,404
|
|
20250714,145000,1490844540,14290,14310,14310,14290,528
|
|
20250714,144900,1483296250,14300,14300,14300,14300,393
|
|
20250714,144800,1477676350,14300,14300,14300,14290,248
|
|
20250714,144700,1474130740,14300,14290,14300,14280,464
|
|
20250714,144600,1467500840,14290,14290,14300,14290,506
|
|
20250714,144500,1460267410,14290,14290,14300,14290,520
|
|
20250714,144400,1452835210,14290,14290,14300,14290,415
|
|
20250714,144300,1446903570,14290,14290,14300,14280,422
|
|
20250714,144200,1440872370,14290,14280,14290,14270,372
|
|
20250714,144100,1435558870,14280,14270,14280,14270,290
|
|
20250714,144000,1431419930,14260,14280,14290,14260,556
|
|
20250714,143900,1423483900,14280,14280,14290,14270,245
|
|
20250714,143800,1419985740,14280,14290,14290,14270,363
|
|
20250714,143700,1414802170,14290,14280,14290,14280,214
|
|
20250714,143600,1411744180,14280,14270,14290,14270,248
|
|
20250714,143500,1408200470,14270,14280,14290,14270,400
|
|
20250714,143400,1402485780,14280,14280,14290,14270,309
|
|
20250714,143300,1398071300,14280,14270,14290,14270,353
|
|
20250714,143200,1393029480,14280,14270,14290,14270,326
|
|
20250714,143100,1388374640,14280,14280,14300,14270,375
|
|
20250714,143000,1383017380,14280,14300,14300,14270,479
|
|
20250714,142900,1376174770,14290,14290,14300,14280,294
|
|
20250714,142800,1371972400,14280,14260,14280,14260,336
|
|
20250714,142700,1367179800,14260,14250,14260,14250,243
|
|
20250714,142600,1363715145,14250,14285,14285,14250,696
|
|
20250714,142500,1353785110,14285,14275,14290,14270,277
|
|
20250714,142400,1349828875,14280,14290,14300,14270,404
|
|
20250714,142300,1344058715,14290,14280,14290,14270,462
|
|
20250714,142200,1337457940,14270,14290,14300,14270,598
|
|
20250714,142100,1328917500,14290,14290,14290,14270,541
|
|
20250714,142000,1321189130,14290,14280,14290,14280,340
|
|
20250714,141900,1316332160,14280,14270,14280,14270,346
|
|
20250714,141800,1311391820,14270,14270,14280,14270,546
|
|
20250714,141700,1303598680,14270,14270,14275,14270,570
|
|
20250714,141600,1295464730,14270,14250,14275,14250,407
|
|
20250714,141500,1289660910,14240,14240,14240,14240,202
|
|
20250714,141400,1286784430,14240,14220,14240,14220,466
|
|
20250714,141300,1280151280,14230,14200,14230,14170,1233
|
|
20250714,141200,1262650320,14180,14185,14220,14180,1675
|
|
20250714,141100,1238883110,14190,14185,14190,14180,588
|
|
20250714,141000,1230542130,14190,14180,14190,14180,331
|
|
20250714,140900,1225846335,14180,14185,14185,14180,512
|
|
20250714,140800,1218586160,14190,14180,14190,14180,288
|
|
20250714,140700,1214500555,14170,14170,14170,14150,1081
|
|
20250714,140600,1199198035,14170,14180,14190,14170,815
|
|
20250714,140500,1187644465,14180,14180,14190,14170,449
|
|
20250714,140400,1181277555,14180,14190,14190,14170,714
|
|
20250714,140300,1171153815,14190,14180,14190,14180,289
|
|
20250714,140200,1167054835,14150,14200,14200,14150,2434
|
|
20250714,140100,1132579905,14190,14180,14200,14180,373
|
|
20250714,140000,1127288315,14180,14180,14180,14170,564
|
|
20250714,135900,1119294635,14200,14190,14200,14190,543
|
|
20250714,135800,1111586465,14190,14180,14190,14180,462
|
|
20250714,135700,1105031825,14180,14190,14200,14180,592
|
|
20250714,135600,1096631065,14190,14190,14190,14190,528
|
|
20250714,135500,1089138745,14190,14200,14200,14180,1228
|
|
20250714,135400,1071709175,14200,14190,14200,14190,730
|
|
20250714,135300,1061347955,14190,14220,14220,14190,877
|
|
20250714,135200,1048895165,14220,14220,14220,14210,584
|
|
20250714,135100,1040590715,14210,14280,14280,14210,2039
|
|
20250714,135000,1011550685,14280,14280,14290,14280,476
|
|
20250714,134900,1004749415,14290,14300,14300,14280,694
|
|
20250714,134800,994832375,14320,14300,14320,14270,1202
|
|
20250714,134700,977647085,14310,14320,14320,14300,372
|
|
20250714,134600,972321765,14320,14340,14340,14320,759
|
|
20250714,134500,961445255,14330,14320,14330,14320,385
|
|
20250714,134400,955931165,14320,14290,14320,14280,506
|
|
20250714,134300,948696645,14290,14280,14290,14280,595
|
|
20250714,134200,940199455,14270,14310,14310,14260,910
|
|
20250714,134100,927206235,14290,14330,14330,14290,873
|
|
20250714,134000,914716225,14330,14320,14340,14320,532
|
|
20250714,133900,907093355,14320,14320,14320,14320,545
|
|
20250714,133800,899288955,14320,14320,14320,14300,451
|
|
20250714,133700,892832885,14310,14320,14330,14310,625
|
|
20250714,133600,883883565,14320,14340,14340,14290,943
|
|
20250714,133500,870387015,14330,14290,14350,14290,1384
|
|
20250714,133400,850569945,14290,14230,14290,14230,905
|
|
20250714,133300,837675375,14230,14210,14230,14210,435
|
|
20250714,133200,831489455,14200,14200,14200,14190,588
|
|
20250714,133100,823140555,14190,14180,14190,14170,1419
|
|
20250714,133000,803011305,14180,14180,14180,14170,951
|
|
20250714,132900,789532425,14180,14180,14180,14180,336
|
|
20250714,132800,784767945,14180,14160,14180,14160,502
|
|
20250714,132700,777653425,14170,14160,14170,14150,457
|
|
20250714,132600,771181735,14160,14160,14170,14150,521
|
|
20250714,132500,763803625,14160,14140,14160,14130,638
|
|
20250714,132400,754773575,14140,14150,14160,14130,356
|
|
20250714,132300,749734955,14150,14140,14160,14140,534
|
|
20250714,132200,742178545,14140,14120,14170,14120,1791
|
|
20250714,132100,716836325,14120,14125,14130,14120,393
|
|
20250714,132000,711285275,14120,14120,14130,14120,273
|
|
20250714,131900,707428565,14110,14110,14110,14090,157
|
|
20250714,131800,705213615,14110,14110,14110,14100,472
|
|
20250714,131700,698554085,14110,14110,14120,14110,230
|
|
20250714,131600,695308435,14110,14100,14110,14090,632
|
|
20250714,131500,686394685,14090,14085,14095,14080,256
|
|
20250714,131400,682787965,14080,14100,14100,14060,1545
|
|
20250714,131300,661036280,14090,14130,14140,14090,1288
|
|
20250714,131200,642875620,14130,14120,14130,14100,1533
|
|
20250714,131100,621248850,14120,14120,14140,14090,687
|
|
20250714,131000,611552220,14120,14100,14120,14100,329
|
|
20250714,130900,606909440,14110,14090,14110,14080,769
|
|
20250714,130800,596068990,14070,14010,14070,14000,458
|
|
20250714,130700,589643150,14030,13980,14100,13980,2345
|
|
20250714,130600,556724690,13980,13940,13980,13940,717
|
|
20250714,130500,546725420,13940,13920,13940,13920,806
|
|
20250714,130400,535499300,13910,13910,13910,13910,238
|
|
20250714,130300,532188720,13910,13910,13910,13910,106
|
|
20250714,130200,530714260,13910,13880,13910,13880,1675
|
|
20250714,130100,507449590,13880,13870,13880,13870,36
|
|
20250714,130000,506949920,13870,13870,13870,13870,150
|
|
20250714,125900,504869420,13870,13870,13870,13870,58
|
|
20250714,125800,504064960,13870,13880,13880,13870,64
|
|
20250714,125700,503177250,13880,13880,13880,13880,15
|
|
20250714,125600,502969050,13880,13880,13880,13880,16
|
|
20250714,125500,502746970,13880,13880,13880,13880,0
|
|
20250714,125400,502746970,13880,13880,13880,13880,47
|
|
20250714,125300,502094610,13880,13880,13880,13880,15
|
|
20250714,125200,501886410,13870,13880,13880,13870,74
|
|
20250714,125100,500859300,13890,13890,13890,13890,7
|
|
20250714,125000,500762070,13890,13880,13890,13880,16
|
|
20250714,124900,500539840,13890,13890,13890,13880,294
|
|
20250714,124800,496458880,13890,13890,13890,13890,18
|
|
20250714,124700,496208860,13890,13890,13890,13890,11
|
|
20250714,124600,496056070,13890,13890,13890,13890,15
|
|
20250714,124500,495847720,13880,13890,13890,13880,21
|
|
20250714,124400,495556090,13890,13890,13890,13890,15
|
|
20250714,124300,495347740,13890,13890,13890,13890,0
|
|
20250714,124200,495347740,13890,13890,13890,13890,15
|
|
20250714,124100,495139390,13890,13900,13900,13890,18
|
|
20250714,124000,494889220,13900,13900,13900,13900,31
|
|
20250714,123900,494458320,13890,13890,13890,13890,30
|
|
20250714,123800,494041620,13890,13890,13890,13890,15
|
|
20250714,123700,493833270,13890,13890,13890,13890,15
|
|
20250714,123600,493624920,13880,13880,13890,13880,530
|
|
20250714,123500,486265260,13860,13880,13880,13860,2
|
|
20250714,123400,486237520,13870,13910,13910,13870,1215
|
|
20250714,123300,469379630,13900,13900,13900,13900,8
|
|
20250714,123200,469268430,13900,13890,13900,13890,147
|
|
20250714,123100,467226260,13890,13880,13890,13880,119
|
|
20250714,123000,465574140,13880,13870,13880,13870,161
|
|
20250714,122900,463340850,13870,13870,13870,13870,37
|
|
20250714,122800,462827660,13870,13870,13870,13870,38
|
|
20250714,122700,462300600,13870,13850,13870,13850,1095
|
|
20250714,122600,447127290,13850,13850,13850,13850,15
|
|
20250714,122500,446919540,13850,13840,13850,13840,3
|
|
20250714,122400,446878010,13830,13830,13830,13830,118
|
|
20250714,122300,445246070,13830,13810,13830,13810,991
|
|
20250714,122200,431556950,13810,13810,13810,13810,37
|
|
20250714,122100,431045980,13810,13810,13810,13810,15
|
|
20250714,122000,430838830,13810,13810,13810,13810,15
|
|
20250714,121900,430631680,13805,13805,13805,13805,0
|
|
20250714,121800,430631680,13805,13810,13810,13805,16
|
|
20250714,121700,430410725,13810,13810,13810,13810,15
|
|
20250714,121600,430203575,13810,13810,13810,13810,15
|
|
20250714,121500,429996425,13810,13810,13810,13810,0
|
|
20250714,121400,429996425,13810,13810,13810,13810,15
|
|
20250714,121300,429789275,13810,13810,13810,13810,30
|
|
20250714,121200,429374975,13810,13810,13810,13810,578
|
|
20250714,121100,421392795,13810,13810,13810,13810,0
|
|
20250714,121000,421392795,13810,13810,13810,13810,30
|
|
20250714,120900,420978495,13800,13800,13800,13800,1
|
|
20250714,120800,420964695,13800,13800,13800,13800,29
|
|
20250714,120700,420564495,13790,13790,13790,13790,0
|
|
20250714,120600,420564495,13790,13790,13790,13790,0
|
|
20250714,120500,420564495,13790,13770,13790,13770,465
|
|
20250714,120400,414159725,13760,13770,13770,13760,219
|
|
20250714,120300,411145555,13760,13820,13820,13760,2683
|
|
20250714,120200,374184755,13820,13820,13820,13820,15
|
|
20250714,120100,373977455,13810,13820,13820,13810,18
|
|
20250714,120000,373728705,13820,13820,13820,13820,15
|
|
20250714,115900,373521405,13820,13820,13820,13820,24
|
|
20250714,115800,373189725,13820,13820,13820,13820,15
|
|
20250714,115700,372982425,13820,13820,13820,13820,15
|
|
20250714,115600,372775125,13820,13820,13820,13820,15
|
|
20250714,115500,372567825,13820,13820,13820,13820,0
|
|
20250714,115400,372567825,13820,13825,13825,13820,171
|
|
20250714,115300,370204560,13830,13830,13830,13830,15
|
|
20250714,115200,369997110,13830,13830,13830,13830,23
|
|
20250714,115100,369679020,13830,13830,13830,13830,3
|
|
20250714,115000,369637530,13830,13830,13830,13830,15
|
|
20250714,114900,369430080,13830,13830,13830,13830,15
|
|
20250714,114800,369222630,13830,13830,13830,13830,30
|
|
20250714,114700,368807730,13820,13810,13820,13810,806
|
|
20250714,114600,357676850,13810,13810,13810,13810,15
|
|
20250714,114500,357469700,13810,13810,13810,13810,18
|
|
20250714,114400,357221120,13805,13800,13805,13800,15
|
|
20250714,114300,357014115,13800,13800,13800,13800,100
|
|
20250714,114200,355634115,13800,13800,13800,13800,16
|
|
20250714,114100,355413315,13800,13800,13800,13800,23
|
|
20250714,114000,355095915,13800,13800,13800,13800,15
|
|
20250714,113900,354888915,13800,13800,13800,13800,132
|
|
20250714,113800,353067315,13810,13810,13810,13810,39
|
|
20250714,113700,352528725,13800,13800,13800,13800,311
|
|
20250714,113600,348236925,13800,13800,13800,13800,0
|
|
20250714,113500,348236925,13800,13800,13800,13800,15
|
|
20250714,113400,348029925,13800,13800,13800,13800,15
|
|
20250714,113300,347822925,13790,13790,13790,13790,317
|
|
20250714,113200,343451495,13790,13790,13790,13790,1
|
|
20250714,113100,343437705,13790,13790,13790,13790,17
|
|
20250714,113000,343203275,13790,13790,13800,13790,131
|
|
20250714,112900,341396775,13790,13790,13800,13790,4
|
|
20250714,112800,341341605,13790,13790,13790,13780,12
|
|
20250714,112700,341176155,13790,13780,13790,13780,11
|
|
20250714,112600,341024485,13780,13780,13790,13780,133
|
|
20250714,112500,339190895,13780,13780,13780,13780,19
|
|
20250714,112400,338929075,13770,13770,13770,13770,0
|
|
20250714,112300,338929075,13770,13770,13780,13770,34
|
|
20250714,112200,338460875,13760,13760,13760,13760,5
|
|
20250714,112100,338392075,13760,13760,13760,13760,16
|
|
20250714,112000,338171915,13760,13750,13760,13750,149
|
|
20250714,111900,336123155,13740,13720,13740,13720,248
|
|
20250714,111800,332720555,13720,13710,13720,13710,483
|
|
20250714,111700,326095265,13710,13720,13720,13710,425
|
|
20250714,111600,320264375,13700,13710,13710,13700,230
|
|
20250714,111500,317111445,13720,13720,13720,13720,15
|
|
20250714,111400,316905645,13720,13720,13720,13720,15
|
|
20250714,111300,316699845,13720,13720,13720,13720,15
|
|
20250714,111200,316494045,13720,13720,13720,13720,16
|
|
20250714,111100,316274525,13730,13755,13755,13720,1001
|
|
20250714,111000,302535880,13755,13750,13755,13750,16
|
|
20250714,110900,302315875,13740,13740,13740,13740,15
|
|
20250714,110800,302109775,13740,13730,13740,13730,106
|
|
20250714,110700,300653415,13740,13760,13760,13740,1785
|
|
20250714,110600,276125085,13760,13770,13770,13750,94
|
|
20250714,110500,274831505,13770,13770,13770,13770,15
|
|
20250714,110400,274624955,13770,13770,13770,13770,15
|
|
20250714,110300,274418405,13770,13770,13770,13770,2
|
|
20250714,110200,274390865,13770,13780,13780,13770,17
|
|
20250714,110100,274156755,13770,13800,13800,13770,516
|
|
20250714,110000,267048785,13800,13800,13800,13800,0
|
|
20250714,105900,267048785,13800,13800,13800,13790,31
|
|
20250714,105800,266620995,13790,13790,13790,13790,0
|
|
20250714,105700,266620995,13790,13790,13790,13790,0
|
|
20250714,105600,266620995,13790,13820,13820,13790,788
|
|
20250714,105500,255741485,13830,13830,13830,13830,15
|
|
20250714,105400,255534035,13830,13830,13830,13830,40
|
|
20250714,105300,254980835,13830,13830,13830,13830,15
|
|
20250714,105200,254773385,13830,13830,13830,13830,0
|
|
20250714,105100,254773385,13830,13830,13830,13830,47
|
|
20250714,105000,254123375,13830,13830,13830,13830,15
|
|
20250714,104900,253915925,13830,13830,13830,13830,15
|
|
20250714,104800,253708475,13830,13830,13830,13830,1
|
|
20250714,104700,253694645,13820,13820,13820,13810,22
|
|
20250714,104600,253390745,13820,13820,13820,13820,15
|
|
20250714,104500,253183445,13820,13820,13820,13820,38
|
|
20250714,104400,252658285,13820,13820,13820,13820,3
|
|
20250714,104300,252616825,13820,13820,13820,13820,15
|
|
20250714,104200,252409525,13820,13820,13820,13820,15
|
|
20250714,104100,252202225,13820,13820,13820,13820,218
|
|
20250714,104000,249189465,13820,13820,13820,13820,3
|
|
20250714,103900,249148005,13820,13820,13820,13820,15
|
|
20250714,103800,248940705,13810,13820,13820,13810,57
|
|
20250714,103700,248153385,13820,13820,13820,13820,15
|
|
20250714,103600,247946085,13810,13830,13830,13810,550
|
|
20250714,103500,240343375,13830,13830,13830,13820,144
|
|
20250714,103400,238352625,13830,13830,13830,13830,15
|
|
20250714,103300,238145175,13830,13830,13830,13830,2
|
|
20250714,103200,238117515,13830,13830,13830,13830,15
|
|
20250714,103100,237910065,13830,13830,13830,13830,1
|
|
20250714,103000,237896235,13830,13830,13830,13820,347
|
|
20250714,102900,233100555,13830,13830,13830,13830,0
|
|
20250714,102800,233100555,13830,13830,13830,13830,0
|
|
20250714,102700,233100555,13830,13830,13830,13830,0
|
|
20250714,102600,233100555,13830,13830,13830,13830,54
|
|
20250714,102500,232353735,13830,13830,13830,13830,0
|
|
20250714,102400,232353735,13830,13840,13840,13830,147
|
|
20250714,102300,230320415,13840,13840,13840,13840,2
|
|
20250714,102200,230292735,13830,13830,13830,13830,0
|
|
20250714,102100,230292735,13830,13820,13830,13820,33
|
|
20250714,102000,229836565,13810,13810,13810,13810,10
|
|
20250714,101900,229698465,13800,13780,13800,13780,276
|
|
20250714,101800,225894805,13780,13780,13780,13780,0
|
|
20250714,101700,225894805,13780,13790,13790,13780,65
|
|
20250714,101600,224998605,13800,13800,13810,13800,28
|
|
20250714,101500,224612125,13790,13790,13790,13790,2
|
|
20250714,101400,224584545,13790,13800,13800,13790,29
|
|
20250714,101300,224184535,13790,13790,13790,13790,0
|
|
20250714,101200,224184535,13790,13790,13790,13790,19
|
|
20250714,101100,223922525,13760,13760,13760,13760,10
|
|
20250714,101000,223784925,13780,13770,13780,13770,143
|
|
20250714,100900,221814505,13770,13750,13770,13750,99
|
|
20250714,100800,220452035,13750,13760,13760,13750,42
|
|
20250714,100700,219874375,13760,13760,13760,13760,77
|
|
20250714,100600,218814855,13760,13770,13770,13760,78
|
|
20250714,100500,217741515,13770,13790,13790,13770,73
|
|
20250714,100400,216736125,13770,13770,13790,13770,80
|
|
20250714,100300,215634365,13770,13770,13780,13770,86
|
|
20250714,100200,214450005,13770,13800,13800,13770,180
|
|
20250714,100100,211970705,13800,13810,13830,13780,1519
|
|
20250714,100000,191011785,13810,13810,13810,13810,72
|
|
20250714,095900,190017465,13810,13830,13830,13810,101
|
|
20250714,095800,188622075,13830,13850,13850,13830,314
|
|
20250714,095700,184278905,13850,13850,13850,13850,1
|
|
20250714,095600,184265055,13850,13850,13850,13850,51
|
|
20250714,095500,183558705,13850,13850,13850,13850,1
|
|
20250714,095400,183544855,13840,13840,13840,13840,1
|
|
20250714,095300,183531015,13860,13850,13860,13850,90
|
|
20250714,095200,182284505,13850,13850,13850,13840,183
|
|
20250714,095100,179749965,13860,13820,13860,13820,156
|
|
20250714,095000,177590435,13820,13820,13820,13820,0
|
|
20250714,094900,177590435,13820,13830,13830,13820,160
|
|
20250714,094800,175377755,13850,13860,13860,13850,105
|
|
20250714,094700,173923475,13870,13850,13875,13850,429
|
|
20250714,094600,167978145,13850,13850,13850,13850,0
|
|
20250714,094500,167978145,13850,13850,13850,13850,4
|
|
20250714,094400,167922745,13850,13850,13850,13850,1
|
|
20250714,094300,167908895,13850,13850,13850,13850,1
|
|
20250714,094200,167895045,13850,13850,13850,13850,132
|
|
20250714,094100,166066845,13850,13840,13890,13830,219
|
|
20250714,094000,163030485,13850,13840,13850,13840,372
|
|
20250714,093900,157879035,13830,13810,13830,13810,83
|
|
20250714,093800,156732015,13800,13800,13800,13800,0
|
|
20250714,093700,156732015,13800,13800,13810,13790,129
|
|
20250714,093600,154951845,13810,13730,13810,13730,548
|
|
20250714,093500,147405835,13720,13730,13730,13720,110
|
|
20250714,093400,145895815,13730,13755,13755,13730,664
|
|
20250714,093300,136774355,13760,13775,13775,13750,171
|
|
20250714,093200,134421265,13775,13800,13800,13770,391
|
|
20250714,093100,129032695,13800,13830,13830,13800,568
|
|
20250714,093000,121189395,13840,13855,13855,13830,1180
|
|
20250714,092900,104869395,13850,13850,13850,13850,61
|
|
20250714,092800,104024545,13840,13820,13840,13820,32
|
|
20250714,092700,103581685,13820,13830,13830,13800,198
|
|
20250714,092600,100846955,13840,13830,13840,13820,253
|
|
20250714,092500,97348435,13830,13840,13850,13830,16
|
|
20250714,092400,97127075,13810,13830,13830,13810,606
|
|
20250714,092300,88754705,13860,13870,13870,13840,162
|
|
20250714,092200,86511695,13870,13840,13870,13830,184
|
|
20250714,092100,83964235,13820,13760,13830,13760,792
|
|
20250714,092000,73043505,13760,13765,13770,13760,60
|
|
20250714,091900,72217430,13760,13810,13810,13760,595
|
|
20250714,091800,64018980,13810,13820,13820,13810,21
|
|
20250714,091700,63728860,13830,13850,13850,13830,77
|
|
20250714,091600,62663470,13850,13830,13850,13830,164
|
|
20250714,091500,60392930,13830,13830,13830,13830,87
|
|
20250714,091400,59189720,13850,13840,13850,13840,5
|
|
20250714,091300,59120480,13830,13830,13830,13830,170
|
|
20250714,091200,56769380,13850,13840,13850,13830,263
|
|
20250714,091100,53129805,13840,13820,13840,13820,581
|
|
20250714,091000,45091980,13810,13800,13810,13800,351
|
|
20250714,090900,40245300,13790,13810,13810,13790,432
|
|
20250714,090800,34283650,13810,13810,13815,13780,549
|
|
20250714,090700,26712800,13810,13830,13830,13800,235
|
|
20250714,090600,23468200,13790,13790,13790,13790,0
|
|
20250714,090500,23468200,13790,13790,13790,13790,0
|
|
20250714,090400,23468200,13790,13810,13810,13790,479
|
|
20250714,090300,16857990,13800,13800,13800,13800,130
|
|
20250714,090200,15063990,13800,13800,13800,13800,269
|
|
20250714,090100,11351790,13810,13830,13830,13800,248
|
|
20250714,090000,7926700,13830,13890,13890,13830,571
|