609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,190600,763106290,8370,8370,8370,8370,348
|
|
20250714,190500,763106290,8370,8370,8370,8370,0
|
|
20250714,190400,763106290,8370,8370,8370,8370,0
|
|
20250714,190300,763106290,8370,8370,8370,8370,0
|
|
20250714,190200,763106290,8370,8370,8370,8370,0
|
|
20250714,190100,763106290,8370,8370,8370,8370,0
|
|
20250714,190000,763106290,8370,8370,8370,8370,0
|
|
20250714,185900,763106290,8370,8370,8370,8370,0
|
|
20250714,185800,763106290,8370,8370,8370,8370,0
|
|
20250714,185700,763106290,8370,8370,8370,8370,0
|
|
20250714,185600,763106290,8370,8370,8370,8370,0
|
|
20250714,185500,763106290,8370,8370,8370,8370,0
|
|
20250714,185400,763106290,8370,8370,8370,8370,0
|
|
20250714,185300,763106290,8370,8370,8370,8370,0
|
|
20250714,185200,763106290,8370,8370,8370,8370,0
|
|
20250714,185100,763106290,8370,8370,8370,8370,0
|
|
20250714,185000,763106290,8370,8370,8370,8370,0
|
|
20250714,184900,763106290,8370,8370,8370,8370,0
|
|
20250714,184800,763106290,8370,8370,8370,8370,0
|
|
20250714,184700,763106290,8370,8370,8370,8370,0
|
|
20250714,184600,763106290,8370,8370,8370,8370,0
|
|
20250714,184500,763106290,8370,8370,8370,8370,0
|
|
20250714,184400,763106290,8370,8370,8370,8370,0
|
|
20250714,184300,763106290,8370,8370,8370,8370,0
|
|
20250714,184200,763106290,8370,8370,8370,8370,0
|
|
20250714,184100,763106290,8370,8370,8370,8370,0
|
|
20250714,184000,763106290,8370,8370,8370,8370,0
|
|
20250714,183900,763106290,8370,8370,8370,8370,0
|
|
20250714,183800,763106290,8370,8370,8370,8370,0
|
|
20250714,183700,763106290,8370,8370,8370,8370,0
|
|
20250714,183600,763106290,8370,8370,8370,8370,348
|
|
20250714,183500,763106290,8370,8370,8370,8370,0
|
|
20250714,183400,763106290,8370,8370,8370,8370,0
|
|
20250714,183300,763106290,8370,8370,8370,8370,0
|
|
20250714,183200,763106290,8370,8370,8370,8370,0
|
|
20250714,183100,763106290,8370,8370,8370,8370,0
|
|
20250714,183000,763106290,8370,8370,8370,8370,0
|
|
20250714,182900,763106290,8370,8370,8370,8370,0
|
|
20250714,182800,763106290,8370,8370,8370,8370,0
|
|
20250714,182700,763106290,8370,8370,8370,8370,0
|
|
20250714,182600,763106290,8370,8370,8370,8370,0
|
|
20250714,182500,763106290,8370,8370,8370,8370,0
|
|
20250714,182400,763106290,8370,8370,8370,8370,0
|
|
20250714,182300,763106290,8370,8370,8370,8370,0
|
|
20250714,182200,763106290,8370,8370,8370,8370,0
|
|
20250714,182100,763106290,8370,8370,8370,8370,0
|
|
20250714,182000,763106290,8370,8370,8370,8370,0
|
|
20250714,181900,763106290,8370,8370,8370,8370,0
|
|
20250714,181800,763106290,8370,8370,8370,8370,0
|
|
20250714,181700,763106290,8370,8370,8370,8370,0
|
|
20250714,181600,763106290,8370,8370,8370,8370,0
|
|
20250714,181500,763106290,8370,8370,8370,8370,0
|
|
20250714,181400,763106290,8370,8370,8370,8370,0
|
|
20250714,181300,763106290,8370,8370,8370,8370,0
|
|
20250714,181200,763106290,8370,8370,8370,8370,0
|
|
20250714,181100,763106290,8370,8370,8370,8370,0
|
|
20250714,181000,763106290,8370,8370,8370,8370,0
|
|
20250714,180900,763106290,8370,8370,8370,8370,0
|
|
20250714,180800,763106290,8370,8370,8370,8370,0
|
|
20250714,180700,763106290,8370,8370,8370,8370,0
|
|
20250714,180600,763106290,8370,8370,8370,8370,348
|
|
20250714,180500,763106290,8370,8370,8370,8370,0
|
|
20250714,180400,763106290,8370,8370,8370,8370,0
|
|
20250714,180300,763106290,8370,8370,8370,8370,0
|
|
20250714,180200,763106290,8370,8370,8370,8370,0
|
|
20250714,180100,763106290,8370,8370,8370,8370,0
|
|
20250714,180000,763106290,8370,8370,8370,8370,0
|
|
20250714,175900,763106290,8370,8370,8370,8370,0
|
|
20250714,175800,763106290,8370,8370,8370,8370,0
|
|
20250714,175700,763106290,8370,8370,8370,8370,0
|
|
20250714,175600,763106290,8370,8370,8370,8370,0
|
|
20250714,175500,763106290,8370,8370,8370,8370,0
|
|
20250714,175400,763106290,8370,8370,8370,8370,0
|
|
20250714,175300,763106290,8370,8370,8370,8370,0
|
|
20250714,175200,763106290,8370,8370,8370,8370,0
|
|
20250714,175100,763106290,8370,8370,8370,8370,0
|
|
20250714,175000,763106290,8370,8370,8370,8370,0
|
|
20250714,174900,763106290,8370,8370,8370,8370,0
|
|
20250714,174800,763106290,8370,8370,8370,8370,0
|
|
20250714,174700,763106290,8370,8370,8370,8370,0
|
|
20250714,174600,763106290,8370,8370,8370,8370,0
|
|
20250714,174500,763106290,8370,8370,8370,8370,0
|
|
20250714,174400,763106290,8370,8370,8370,8370,0
|
|
20250714,174300,763106290,8370,8370,8370,8370,0
|
|
20250714,174200,763106290,8370,8370,8370,8370,0
|
|
20250714,174100,763106290,8370,8370,8370,8370,0
|
|
20250714,174000,763106290,8370,8370,8370,8370,0
|
|
20250714,173900,763106290,8370,8370,8370,8370,0
|
|
20250714,173800,763106290,8370,8370,8370,8370,0
|
|
20250714,173700,763106290,8370,8370,8370,8370,0
|
|
20250714,173600,763106290,8370,8370,8370,8370,348
|
|
20250714,173500,763106290,8370,8370,8370,8370,0
|
|
20250714,173400,763106290,8370,8370,8370,8370,0
|
|
20250714,173300,763106290,8370,8370,8370,8370,0
|
|
20250714,173200,763106290,8370,8370,8370,8370,0
|
|
20250714,173100,763106290,8370,8370,8370,8370,0
|
|
20250714,173000,763106290,8370,8370,8370,8370,0
|
|
20250714,172900,763106290,8370,8370,8370,8370,0
|
|
20250714,172800,763106290,8370,8370,8370,8370,0
|
|
20250714,172700,763106290,8370,8370,8370,8370,0
|
|
20250714,172600,763106290,8370,8370,8370,8370,0
|
|
20250714,172500,763106290,8370,8370,8370,8370,0
|
|
20250714,172400,763106290,8370,8370,8370,8370,0
|
|
20250714,172300,763106290,8370,8370,8370,8370,0
|
|
20250714,172200,763106290,8370,8370,8370,8370,0
|
|
20250714,172100,763106290,8370,8370,8370,8370,0
|
|
20250714,172000,763106290,8370,8370,8370,8370,0
|
|
20250714,171900,763106290,8370,8370,8370,8370,0
|
|
20250714,171800,763106290,8370,8370,8370,8370,0
|
|
20250714,171700,763106290,8370,8370,8370,8370,0
|
|
20250714,171600,763106290,8370,8370,8370,8370,0
|
|
20250714,171500,763106290,8370,8370,8370,8370,0
|
|
20250714,171400,763106290,8370,8370,8370,8370,0
|
|
20250714,171300,763106290,8370,8370,8370,8370,0
|
|
20250714,171200,763106290,8370,8370,8370,8370,0
|
|
20250714,171100,763106290,8370,8370,8370,8370,0
|
|
20250714,171000,763106290,8370,8370,8370,8370,0
|
|
20250714,170900,763106290,8370,8370,8370,8370,0
|
|
20250714,170800,763106290,8370,8370,8370,8370,0
|
|
20250714,170700,763106290,8370,8370,8370,8370,0
|
|
20250714,170600,763106290,8370,8370,8370,8370,348
|
|
20250714,170500,763106290,8370,8370,8370,8370,0
|
|
20250714,170400,763106290,8370,8370,8370,8370,0
|
|
20250714,170300,763106290,8370,8370,8370,8370,0
|
|
20250714,170200,763106290,8370,8370,8370,8370,0
|
|
20250714,170100,763106290,8370,8370,8370,8370,0
|
|
20250714,170000,763106290,8370,8370,8370,8370,0
|
|
20250714,165900,763106290,8370,8370,8370,8370,0
|
|
20250714,165800,763106290,8370,8370,8370,8370,0
|
|
20250714,165700,763106290,8370,8370,8370,8370,0
|
|
20250714,165600,763106290,8370,8370,8370,8370,0
|
|
20250714,165500,763106290,8370,8370,8370,8370,0
|
|
20250714,165400,763106290,8370,8370,8370,8370,0
|
|
20250714,165300,763106290,8370,8370,8370,8370,0
|
|
20250714,165200,763106290,8370,8370,8370,8370,0
|
|
20250714,165100,763106290,8370,8370,8370,8370,0
|
|
20250714,165000,763106290,8370,8370,8370,8370,0
|
|
20250714,164900,763106290,8370,8370,8370,8370,0
|
|
20250714,164800,763106290,8370,8370,8370,8370,0
|
|
20250714,164700,763106290,8370,8370,8370,8370,0
|
|
20250714,164600,763106290,8370,8370,8370,8370,0
|
|
20250714,164500,763106290,8370,8370,8370,8370,0
|
|
20250714,164400,763106290,8370,8370,8370,8370,0
|
|
20250714,164300,763106290,8370,8370,8370,8370,0
|
|
20250714,164200,763106290,8370,8370,8370,8370,0
|
|
20250714,164100,763106290,8370,8370,8370,8370,0
|
|
20250714,164000,763106290,8370,8370,8370,8370,0
|
|
20250714,163900,763106290,8370,8370,8370,8370,0
|
|
20250714,163800,763106290,8370,8370,8370,8370,0
|
|
20250714,163700,763106290,8370,8370,8370,8370,0
|
|
20250714,163600,763106290,8370,8370,8370,8370,348
|
|
20250714,163500,763106290,8370,8370,8370,8370,0
|
|
20250714,163400,763106290,8370,8370,8370,8370,0
|
|
20250714,163300,763106290,8370,8370,8370,8370,0
|
|
20250714,163200,763106290,8370,8370,8370,8370,0
|
|
20250714,163100,763106290,8370,8370,8370,8370,0
|
|
20250714,163000,763106290,8370,8370,8370,8370,0
|
|
20250714,162900,763106290,8370,8370,8370,8370,0
|
|
20250714,162800,763106290,8370,8370,8370,8370,0
|
|
20250714,162700,763106290,8370,8370,8370,8370,0
|
|
20250714,162600,763106290,8370,8370,8370,8370,0
|
|
20250714,162500,763106290,8370,8370,8370,8370,0
|
|
20250714,162400,763106290,8370,8370,8370,8370,0
|
|
20250714,162300,763106290,8370,8370,8370,8370,0
|
|
20250714,162200,763106290,8370,8370,8370,8370,0
|
|
20250714,162100,763106290,8370,8370,8370,8370,0
|
|
20250714,162000,763106290,8370,8370,8370,8370,0
|
|
20250714,161900,763106290,8370,8370,8370,8370,0
|
|
20250714,161800,763106290,8370,8370,8370,8370,0
|
|
20250714,161700,763106290,8370,8370,8370,8370,0
|
|
20250714,161600,763106290,8370,8370,8370,8370,0
|
|
20250714,161500,763106290,8370,8370,8370,8370,0
|
|
20250714,161400,763106290,8370,8370,8370,8370,0
|
|
20250714,161300,763106290,8370,8370,8370,8370,0
|
|
20250714,161200,763106290,8370,8370,8370,8370,0
|
|
20250714,161100,763106290,8370,8370,8370,8370,0
|
|
20250714,161000,763106290,8370,8370,8370,8370,0
|
|
20250714,160900,763106290,8370,8370,8370,8370,0
|
|
20250714,160800,763106290,8370,8370,8370,8370,0
|
|
20250714,160700,763106290,8370,8370,8370,8370,0
|
|
20250714,160600,763106290,8370,8370,8370,8370,348
|
|
20250714,160500,763106290,8370,8370,8370,8370,0
|
|
20250714,160400,763106290,8370,8370,8370,8370,0
|
|
20250714,160300,763106290,8370,8370,8370,8370,0
|
|
20250714,160200,763106290,8370,8370,8370,8370,0
|
|
20250714,160100,763106290,8370,8370,8370,8370,0
|
|
20250714,160000,763106290,8370,8370,8370,8370,0
|
|
20250714,155900,763106290,8370,8370,8370,8370,0
|
|
20250714,155800,763106290,8370,8370,8370,8370,0
|
|
20250714,155700,763106290,8370,8370,8370,8370,0
|
|
20250714,155600,763106290,8370,8370,8370,8370,0
|
|
20250714,155500,763106290,8370,8370,8370,8370,0
|
|
20250714,155400,763106290,8370,8370,8370,8370,0
|
|
20250714,155300,763106290,8370,8370,8370,8370,0
|
|
20250714,155200,763106290,8370,8370,8370,8370,0
|
|
20250714,155100,763106290,8370,8370,8370,8370,0
|
|
20250714,155000,763106290,8370,8370,8370,8370,0
|
|
20250714,154900,763106290,8370,8370,8370,8370,0
|
|
20250714,154800,763106290,8370,8370,8370,8370,0
|
|
20250714,154700,763106290,8370,8370,8370,8370,0
|
|
20250714,154600,763106290,8370,8370,8370,8370,0
|
|
20250714,154500,763106290,8370,8370,8370,8370,0
|
|
20250714,154400,763106290,8370,8370,8370,8370,0
|
|
20250714,154300,763106290,8370,8370,8370,8370,0
|
|
20250714,154200,763106290,8370,8370,8370,8370,0
|
|
20250714,154100,763106290,8370,8370,8370,8370,0
|
|
20250714,154000,763106290,8370,8370,8370,8370,0
|
|
20250714,153900,763106290,8370,8370,8370,8370,0
|
|
20250714,153800,763106290,8370,8370,8370,8370,0
|
|
20250714,153700,763106290,8370,8370,8370,8370,0
|
|
20250714,153600,763106290,8370,8370,8370,8370,348
|
|
20250714,153500,763106290,8370,8370,8370,8370,0
|
|
20250714,153400,763106290,8370,8370,8370,8370,0
|
|
20250714,153300,763106290,8370,8370,8370,8370,0
|
|
20250714,153200,763106290,8370,8370,8370,8370,0
|
|
20250714,153100,763106290,8370,8370,8370,8370,0
|
|
20250714,153000,763106290,8370,8370,8370,8370,348
|
|
20250714,152900,760193530,8390,8390,8390,8390,0
|
|
20250714,152800,760193530,8390,8390,8390,8390,0
|
|
20250714,152700,760193530,8390,8390,8390,8390,0
|
|
20250714,152600,760193530,8390,8390,8390,8390,0
|
|
20250714,152500,760193530,8390,8390,8390,8390,0
|
|
20250714,152400,760193530,8390,8390,8390,8390,0
|
|
20250714,152300,760193530,8390,8390,8390,8390,0
|
|
20250714,152200,760193530,8390,8390,8390,8390,0
|
|
20250714,152100,760193530,8390,8390,8390,8390,0
|
|
20250714,152000,760193530,8390,8390,8390,8390,0
|
|
20250714,151900,760193530,8390,8390,8390,8390,59
|
|
20250714,151800,759698520,8380,8380,8380,8380,100
|
|
20250714,151700,758860520,8380,8380,8390,8380,123
|
|
20250714,151600,757829770,8380,8380,8380,8380,0
|
|
20250714,151500,757829770,8380,8390,8390,8380,175
|
|
20250714,151400,756361540,8400,8390,8400,8390,340
|
|
20250714,151300,753508910,8380,8380,8380,8380,0
|
|
20250714,151200,753508910,8380,8380,8380,8380,0
|
|
20250714,151100,753508910,8380,8380,8380,8380,0
|
|
20250714,151000,753508910,8380,8380,8380,8380,10
|
|
20250714,150900,753425110,8380,8380,8380,8380,0
|
|
20250714,150800,753425110,8380,8380,8380,8380,0
|
|
20250714,150700,753425110,8380,8380,8380,8380,0
|
|
20250714,150600,753425110,8380,8380,8380,8380,0
|
|
20250714,150500,753425110,8380,8380,8380,8380,0
|
|
20250714,150400,753425110,8380,8380,8380,8370,5
|
|
20250714,150300,753383220,8360,8360,8360,8360,0
|
|
20250714,150200,753383220,8360,8360,8360,8360,0
|
|
20250714,150100,753383220,8360,8360,8360,8360,0
|
|
20250714,150000,753383220,8360,8360,8360,8360,0
|
|
20250714,145900,753383220,8360,8360,8360,8360,0
|
|
20250714,145800,753383220,8360,8380,8380,8360,928
|
|
20250714,145700,745612550,8370,8370,8370,8370,0
|
|
20250714,145600,745612550,8370,8370,8370,8370,0
|
|
20250714,145500,745612550,8370,8370,8370,8370,381
|
|
20250714,145400,742423580,8360,8360,8360,8360,0
|
|
20250714,145300,742423580,8360,8360,8360,8360,0
|
|
20250714,145200,742423580,8360,8360,8360,8360,0
|
|
20250714,145100,742423580,8360,8360,8360,8360,600
|
|
20250714,145000,737407580,8370,8370,8370,8370,0
|
|
20250714,144900,737407580,8370,8370,8370,8370,150
|
|
20250714,144800,736152080,8380,8380,8380,8380,0
|
|
20250714,144700,736152080,8380,8380,8380,8380,0
|
|
20250714,144600,736152080,8380,8380,8380,8380,0
|
|
20250714,144500,736152080,8380,8380,8380,8380,40
|
|
20250714,144400,735816880,8380,8380,8380,8380,0
|
|
20250714,144300,735816880,8380,8380,8380,8380,0
|
|
20250714,144200,735816880,8380,8380,8380,8380,262
|
|
20250714,144100,733621320,8380,8380,8380,8380,0
|
|
20250714,144000,733621320,8380,8380,8380,8380,600
|
|
20250714,143900,728593320,8370,8370,8370,8370,74
|
|
20250714,143800,727973940,8380,8380,8380,8380,10
|
|
20250714,143700,727890140,8370,8370,8370,8370,50
|
|
20250714,143600,727471640,8370,8380,8380,8370,65
|
|
20250714,143500,726927440,8370,8370,8370,8370,0
|
|
20250714,143400,726927440,8370,8370,8370,8370,1
|
|
20250714,143300,726919070,8400,8400,8400,8400,0
|
|
20250714,143200,726919070,8400,8400,8400,8400,0
|
|
20250714,143100,726919070,8400,8400,8400,8400,0
|
|
20250714,143000,726919070,8400,8400,8400,8400,3
|
|
20250714,142900,726893870,8400,8400,8400,8400,561
|
|
20250714,142800,722181470,8400,8400,8400,8400,255
|
|
20250714,142700,720039470,8390,8390,8390,8390,0
|
|
20250714,142600,720039470,8390,8390,8390,8390,0
|
|
20250714,142500,720039470,8390,8390,8390,8390,50
|
|
20250714,142400,719619970,8390,8390,8390,8390,328
|
|
20250714,142300,716868050,8400,8400,8400,8400,0
|
|
20250714,142200,716868050,8400,8400,8400,8400,0
|
|
20250714,142100,716868050,8400,8400,8400,8400,0
|
|
20250714,142000,716868050,8400,8400,8400,8400,1
|
|
20250714,141900,716859650,8390,8390,8390,8390,20
|
|
20250714,141800,716691850,8390,8390,8390,8390,10
|
|
20250714,141700,716607950,8390,8390,8390,8390,0
|
|
20250714,141600,716607950,8390,8390,8390,8390,0
|
|
20250714,141500,716607950,8390,8390,8390,8390,0
|
|
20250714,141400,716607950,8390,8390,8390,8390,140
|
|
20250714,141300,715433350,8390,8390,8390,8390,1
|
|
20250714,141200,715424960,8380,8380,8380,8380,1
|
|
20250714,141100,715416580,8390,8390,8390,8390,380
|
|
20250714,141000,712228380,8370,8370,8370,8370,1
|
|
20250714,140900,712220010,8380,8380,8380,8380,0
|
|
20250714,140800,712220010,8380,8360,8380,8360,194
|
|
20250714,140700,710596150,8360,8360,8360,8360,0
|
|
20250714,140600,710596150,8360,8360,8360,8360,20
|
|
20250714,140500,710428950,8360,8360,8360,8360,3
|
|
20250714,140400,710403870,8400,8400,8400,8400,0
|
|
20250714,140300,710403870,8400,8370,8400,8370,648
|
|
20250714,140200,704970650,8360,8360,8360,8360,0
|
|
20250714,140100,704970650,8360,8360,8360,8360,1
|
|
20250714,140000,704962290,8350,8350,8350,8350,337
|
|
20250714,135900,702148340,8350,8350,8350,8350,5
|
|
20250714,135800,702106590,8350,8350,8350,8350,0
|
|
20250714,135700,702106590,8350,8380,8380,8300,2256
|
|
20250714,135600,683327650,8380,8380,8380,8380,0
|
|
20250714,135500,683327650,8380,8380,8380,8380,10
|
|
20250714,135400,683243850,8380,8380,8380,8380,0
|
|
20250714,135300,683243850,8380,8380,8380,8380,20
|
|
20250714,135200,683076250,8380,8380,8380,8380,270
|
|
20250714,135100,680813650,8380,8380,8380,8380,0
|
|
20250714,135000,680813650,8380,8380,8380,8380,0
|
|
20250714,134900,680813650,8380,8380,8380,8380,78
|
|
20250714,134800,680160010,8380,8380,8380,8380,0
|
|
20250714,134700,680160010,8380,8380,8380,8380,0
|
|
20250714,134600,680160010,8380,8380,8380,8380,1
|
|
20250714,134500,680151630,8380,8380,8380,8380,150
|
|
20250714,134400,678894630,8370,8370,8370,8370,229
|
|
20250714,134300,676977900,8360,8360,8360,8360,10
|
|
20250714,134200,676894300,8370,8370,8370,8370,0
|
|
20250714,134100,676894300,8370,8370,8370,8370,0
|
|
20250714,134000,676894300,8370,8370,8370,8370,0
|
|
20250714,133900,676894300,8370,8370,8370,8370,8
|
|
20250714,133800,676827340,8370,8350,8370,8350,674
|
|
20250714,133700,671198220,8340,8340,8340,8340,0
|
|
20250714,133600,671198220,8340,8340,8340,8340,1
|
|
20250714,133500,671189880,8340,8340,8340,8340,4
|
|
20250714,133400,671156520,8340,8340,8340,8340,0
|
|
20250714,133300,671156520,8340,8340,8340,8340,20
|
|
20250714,133200,670989720,8330,8330,8330,8330,0
|
|
20250714,133100,670989720,8330,8330,8330,8330,0
|
|
20250714,133000,670989720,8330,8330,8330,8330,0
|
|
20250714,132900,670989720,8330,8330,8330,8330,0
|
|
20250714,132800,670989720,8330,8330,8330,8330,200
|
|
20250714,132700,669323720,8340,8340,8340,8340,253
|
|
20250714,132600,667213700,8330,8370,8370,8320,5960
|
|
20250714,132500,617589210,8370,8370,8370,8370,0
|
|
20250714,132400,617589210,8370,8370,8370,8370,0
|
|
20250714,132300,617589210,8370,8370,8370,8370,0
|
|
20250714,132200,617589210,8370,8370,8370,8370,0
|
|
20250714,132100,617589210,8370,8370,8370,8370,135
|
|
20250714,132000,616459260,8360,8370,8370,8360,141
|
|
20250714,131900,615279320,8390,8390,8390,8390,0
|
|
20250714,131800,615279320,8390,8390,8390,8390,0
|
|
20250714,131700,615279320,8390,8390,8390,8390,0
|
|
20250714,131600,615279320,8390,8390,8390,8390,0
|
|
20250714,131500,615279320,8390,8390,8390,8390,0
|
|
20250714,131400,615279320,8390,8380,8390,8380,201
|
|
20250714,131300,613594430,8380,8370,8380,8370,107
|
|
20250714,131200,612697840,8390,8390,8390,8390,0
|
|
20250714,131100,612697840,8390,8380,8390,8380,226
|
|
20250714,131000,610803510,8390,8390,8390,8390,0
|
|
20250714,130900,610803510,8390,8390,8390,8390,70
|
|
20250714,130800,610216210,8400,8400,8400,8400,0
|
|
20250714,130700,610216210,8400,8400,8400,8400,0
|
|
20250714,130600,610216210,8400,8400,8400,8400,0
|
|
20250714,130500,610216210,8400,8400,8400,8400,0
|
|
20250714,130400,610216210,8400,8400,8400,8400,85
|
|
20250714,130300,609502210,8420,8420,8420,8420,1
|
|
20250714,130200,609493790,8400,8400,8400,8400,1
|
|
20250714,130100,609485390,8420,8420,8420,8420,50
|
|
20250714,130000,609064390,8420,8410,8420,8410,96
|
|
20250714,125900,608257010,8430,8430,8430,8430,0
|
|
20250714,125800,608257010,8430,8430,8430,8430,10
|
|
20250714,125700,608172710,8410,8400,8430,8400,202
|
|
20250714,125600,606473690,8390,8390,8390,8380,80
|
|
20250714,125500,605802500,8390,8390,8390,8390,1
|
|
20250714,125400,605794110,8410,8410,8410,8410,31
|
|
20250714,125300,605533400,8420,8420,8420,8420,0
|
|
20250714,125200,605533400,8420,8420,8420,8420,25
|
|
20250714,125100,605322900,8420,8420,8420,8420,56
|
|
20250714,125000,604851380,8430,8430,8430,8430,527
|
|
20250714,124900,600408770,8430,8420,8430,8420,231
|
|
20250714,124800,598463630,8420,8420,8420,8420,0
|
|
20250714,124700,598463630,8420,8420,8420,8420,51
|
|
20250714,124600,598034210,8420,8420,8420,8420,0
|
|
20250714,124500,598034210,8420,8420,8420,8420,96
|
|
20250714,124400,597225890,8420,8420,8420,8420,10
|
|
20250714,124300,597141690,8410,8410,8410,8410,0
|
|
20250714,124200,597141690,8410,8410,8410,8410,0
|
|
20250714,124100,597141690,8410,8410,8410,8410,50
|
|
20250714,124000,596721190,8410,8410,8410,8410,0
|
|
20250714,123900,596721190,8410,8410,8410,8410,0
|
|
20250714,123800,596721190,8410,8410,8410,8410,0
|
|
20250714,123700,596721190,8410,8400,8410,8400,45
|
|
20250714,123600,596342750,8410,8410,8410,8410,0
|
|
20250714,123500,596342750,8410,8390,8410,8390,2
|
|
20250714,123400,596325950,8360,8410,8420,8360,228
|
|
20250714,123300,594410980,8420,8420,8420,8420,0
|
|
20250714,123200,594410980,8420,8420,8420,8420,0
|
|
20250714,123100,594410980,8420,8410,8420,8410,54
|
|
20250714,123000,593956550,8410,8410,8410,8410,10
|
|
20250714,122900,593872450,8410,8420,8420,8410,619
|
|
20250714,122800,588660800,8410,8360,8420,8360,884
|
|
20250714,122700,581244430,8350,8350,8350,8350,0
|
|
20250714,122600,581244430,8350,8350,8350,8350,1
|
|
20250714,122500,581236080,8370,8370,8370,8370,20
|
|
20250714,122400,581068680,8370,8370,8370,8370,0
|
|
20250714,122300,581068680,8370,8370,8370,8370,119
|
|
20250714,122200,580072650,8370,8370,8370,8370,0
|
|
20250714,122100,580072650,8370,8360,8370,8360,5038
|
|
20250714,122000,537904600,8370,8360,8370,8360,453
|
|
20250714,121900,534113230,8330,8340,8360,8330,1449
|
|
20250714,121800,522036930,8370,8370,8370,8370,0
|
|
20250714,121700,522036930,8370,8350,8380,8350,308
|
|
20250714,121600,519458890,8350,8320,8350,8320,531
|
|
20250714,121500,515029930,8330,8300,8330,8300,107
|
|
20250714,121400,514139690,8330,8310,8330,8280,5011
|
|
20250714,121300,472498250,8280,8280,8310,8280,2736
|
|
20250714,121200,449766790,8300,8300,8300,8300,0
|
|
20250714,121100,449766790,8300,8300,8300,8300,0
|
|
20250714,121000,449766790,8300,8280,8300,8280,2
|
|
20250714,120900,449750210,8300,8300,8300,8300,0
|
|
20250714,120800,449750210,8300,8280,8300,8280,2173
|
|
20250714,120700,431726850,8290,8280,8290,8280,227
|
|
20250714,120600,429847280,8290,8280,8290,8280,112
|
|
20250714,120500,428919910,8280,8280,8280,8280,200
|
|
20250714,120400,427263910,8280,8270,8280,8270,51
|
|
20250714,120300,426842130,8280,8290,8290,8280,451
|
|
20250714,120200,423107840,8280,8280,8280,8240,1523
|
|
20250714,120100,410525400,8270,8220,8280,8220,458
|
|
20250714,120000,406742320,8220,8220,8220,8220,202
|
|
20250714,115900,405081880,8210,8210,8210,8210,0
|
|
20250714,115800,405081880,8210,8210,8210,8210,0
|
|
20250714,115700,405081880,8210,8210,8210,8210,0
|
|
20250714,115600,405081880,8210,8210,8220,8210,961
|
|
20250714,115500,397191060,8210,8190,8210,8190,350
|
|
20250714,115400,394317720,8190,8190,8190,8130,12273
|
|
20250714,115300,294464150,8210,8210,8210,8210,0
|
|
20250714,115200,294464150,8210,8210,8210,8210,310
|
|
20250714,115100,291919050,8220,8220,8220,8220,0
|
|
20250714,115000,291919050,8220,8220,8220,8220,0
|
|
20250714,114900,291919050,8220,8220,8220,8220,0
|
|
20250714,114800,291919050,8220,8220,8220,8220,201
|
|
20250714,114700,290266830,8190,8220,8220,8190,43
|
|
20250714,114600,289914510,8210,8210,8210,8210,600
|
|
20250714,114500,284988510,8220,8200,8220,8200,46
|
|
20250714,114400,284610530,8200,8200,8200,8200,170
|
|
20250714,114300,283216530,8190,8190,8190,8190,1
|
|
20250714,114200,283208340,8200,8200,8200,8200,200
|
|
20250714,114100,281568340,8190,8190,8190,8190,51
|
|
20250714,114000,281150650,8190,8190,8190,8190,3
|
|
20250714,113900,281126080,8200,8200,8200,8200,240
|
|
20250714,113800,279158080,8190,8190,8190,8190,2
|
|
20250714,113700,279141700,8190,8190,8190,8190,150
|
|
20250714,113600,277913200,8190,8190,8190,8190,1
|
|
20250714,113500,277905010,8200,8200,8200,8200,198
|
|
20250714,113400,276281410,8200,8180,8200,8180,21
|
|
20250714,113300,276109230,8200,8190,8200,8190,20
|
|
20250714,113200,275945320,8190,8190,8190,8190,260
|
|
20250714,113100,273815920,8190,8190,8190,8190,0
|
|
20250714,113000,273815920,8190,8190,8190,8190,0
|
|
20250714,112900,273815920,8190,8190,8190,8180,170
|
|
20250714,112800,272423820,8180,8170,8180,8170,1330
|
|
20250714,112700,261544480,8160,8160,8160,8160,0
|
|
20250714,112600,261544480,8160,8160,8160,8160,0
|
|
20250714,112500,261544480,8160,8160,8160,8160,3
|
|
20250714,112400,261520000,8160,8150,8160,8150,500
|
|
20250714,112300,257440400,8150,8150,8150,8150,10
|
|
20250714,112200,257358900,8150,8150,8150,8150,0
|
|
20250714,112100,257358900,8150,8150,8150,8150,0
|
|
20250714,112000,257358900,8150,8150,8150,8150,0
|
|
20250714,111900,257358900,8150,8150,8150,8150,1
|
|
20250714,111800,257350750,8150,8150,8150,8150,0
|
|
20250714,111700,257350750,8150,8150,8150,8150,440
|
|
20250714,111600,253764750,8140,8140,8140,8140,0
|
|
20250714,111500,253764750,8140,8140,8140,8140,200
|
|
20250714,111400,252136750,8140,8140,8140,8140,100
|
|
20250714,111300,251322750,8140,8140,8140,8140,200
|
|
20250714,111200,249694750,8130,8130,8130,8130,0
|
|
20250714,111100,249694750,8130,8150,8150,8130,388
|
|
20250714,111000,246536240,8150,8150,8150,8150,119
|
|
20250714,110900,245566390,8160,8160,8160,8160,0
|
|
20250714,110800,245566390,8160,8160,8160,8160,0
|
|
20250714,110700,245566390,8160,8160,8160,8160,0
|
|
20250714,110600,245566390,8160,8160,8160,8160,220
|
|
20250714,110500,243771190,8140,8140,8140,8140,0
|
|
20250714,110400,243771190,8140,8160,8160,8140,3100
|
|
20250714,110300,218518600,8180,8170,8180,8170,206
|
|
20250714,110200,216835570,8170,8170,8170,8170,0
|
|
20250714,110100,216835570,8170,8190,8190,8170,225
|
|
20250714,110000,214995960,8190,8190,8190,8190,138
|
|
20250714,105900,213865740,8190,8190,8190,8190,0
|
|
20250714,105800,213865740,8190,8190,8190,8190,0
|
|
20250714,105700,213865740,8190,8190,8190,8190,0
|
|
20250714,105600,213865740,8190,8190,8190,8190,63
|
|
20250714,105500,213349770,8200,8210,8210,8200,908
|
|
20250714,105400,205904120,8230,8220,8230,8220,2
|
|
20250714,105300,205887670,8230,8190,8230,8190,276
|
|
20250714,105200,203619200,8190,8200,8200,8180,5018
|
|
20250714,105100,162565690,8230,8230,8230,8230,0
|
|
20250714,105000,162565690,8230,8230,8230,8230,0
|
|
20250714,104900,162565690,8230,8230,8230,8230,1
|
|
20250714,104800,162557460,8230,8230,8230,8230,0
|
|
20250714,104700,162557460,8230,8230,8230,8230,129
|
|
20250714,104600,161495790,8240,8240,8240,8240,235
|
|
20250714,104500,159559390,8260,8260,8260,8260,1
|
|
20250714,104400,159551130,8240,8240,8240,8240,0
|
|
20250714,104300,159551130,8240,8240,8240,8240,0
|
|
20250714,104200,159551130,8240,8240,8240,8240,0
|
|
20250714,104100,159551130,8240,8250,8250,8240,100
|
|
20250714,104000,158727120,8280,8280,8280,8280,1
|
|
20250714,103900,158718840,8280,8280,8280,8280,0
|
|
20250714,103800,158718840,8280,8280,8280,8280,1
|
|
20250714,103700,158710560,8240,8270,8270,8240,602
|
|
20250714,103600,153747020,8270,8270,8270,8270,15
|
|
20250714,103500,153622970,8270,8270,8270,8270,0
|
|
20250714,103400,153622970,8270,8270,8270,8270,0
|
|
20250714,103300,153622970,8270,8270,8270,8270,0
|
|
20250714,103200,153622970,8270,8250,8270,8250,2
|
|
20250714,103100,153606450,8240,8240,8240,8240,1
|
|
20250714,103000,153598210,8250,8250,8250,8250,3
|
|
20250714,102900,153573460,8250,8260,8260,8250,2
|
|
20250714,102800,153556950,8230,8230,8230,8230,0
|
|
20250714,102700,153556950,8230,8260,8260,8180,4338
|
|
20250714,102600,117991930,8250,8250,8250,8250,0
|
|
20250714,102500,117991930,8250,8250,8250,8250,0
|
|
20250714,102400,117991930,8250,8260,8260,8250,200
|
|
20250714,102300,116341920,8250,8250,8250,8250,0
|
|
20250714,102200,116341920,8250,8250,8250,8250,0
|
|
20250714,102100,116341920,8250,8250,8250,8250,0
|
|
20250714,102000,116341920,8250,8250,8250,8250,2
|
|
20250714,101900,116325420,8240,8240,8240,8240,0
|
|
20250714,101800,116325420,8240,8240,8240,8240,0
|
|
20250714,101700,116325420,8240,8250,8250,8240,120
|
|
20250714,101600,115335620,8270,8270,8270,8270,3
|
|
20250714,101500,115310810,8260,8260,8260,8260,0
|
|
20250714,101400,115310810,8260,8260,8260,8260,0
|
|
20250714,101300,115310810,8260,8260,8260,8260,971
|
|
20250714,101200,107290350,8260,8240,8260,8240,192
|
|
20250714,101100,105706430,8240,8240,8240,8240,2
|
|
20250714,101000,105689950,8230,8230,8230,8230,0
|
|
20250714,100900,105689950,8230,8230,8230,8230,0
|
|
20250714,100800,105689950,8230,8230,8230,8230,263
|
|
20250714,100700,103525460,8230,8200,8230,8200,112
|
|
20250714,100600,102604060,8180,8180,8180,8180,0
|
|
20250714,100500,102604060,8180,8240,8240,8180,5000
|
|
20250714,100400,61635690,8260,8260,8260,8260,0
|
|
20250714,100300,61635690,8260,8240,8260,8240,110
|
|
20250714,100200,60728170,8240,8240,8240,8240,0
|
|
20250714,100100,60728170,8240,8250,8250,8240,231
|
|
20250714,100000,58822730,8240,8250,8250,8240,1222
|
|
20250714,095900,48742010,8250,8250,8250,8250,0
|
|
20250714,095800,48742010,8250,8250,8250,8250,0
|
|
20250714,095700,48742010,8250,8240,8250,8240,101
|
|
20250714,095600,47908770,8250,8250,8250,8250,0
|
|
20250714,095500,47908770,8250,8250,8250,8250,152
|
|
20250714,095400,46654770,8250,8250,8250,8250,5
|
|
20250714,095300,46613520,8250,8240,8250,8240,5
|
|
20250714,095200,46572280,8230,8230,8230,8230,0
|
|
20250714,095100,46572280,8230,8230,8230,8230,0
|
|
20250714,095000,46572280,8230,8230,8230,8230,54
|
|
20250714,094900,46127860,8230,8230,8230,8230,100
|
|
20250714,094800,45304860,8220,8240,8240,8220,237
|
|
20250714,094700,43354470,8240,8240,8240,8240,98
|
|
20250714,094600,42546950,8250,8240,8250,8240,344
|
|
20250714,094500,39711390,8240,8250,8250,8240,223
|
|
20250714,094400,37871990,8270,8270,8270,8270,7
|
|
20250714,094300,37814100,8260,8270,8270,8260,258
|
|
20250714,094200,35683000,8270,8300,8310,8270,606
|
|
20250714,094100,30649400,8310,8310,8310,8310,0
|
|
20250714,094000,30649400,8310,8310,8310,8310,0
|
|
20250714,093900,30649400,8310,8310,8310,8310,185
|
|
20250714,093800,29112050,8300,8290,8300,8290,425
|
|
20250714,093700,25584790,8290,8290,8290,8290,37
|
|
20250714,093600,25278060,8280,8270,8290,8270,40
|
|
20250714,093500,24946840,8270,8270,8270,8270,0
|
|
20250714,093400,24946840,8270,8260,8270,8250,16
|
|
20250714,093300,24814550,8280,8280,8280,8280,0
|
|
20250714,093200,24814550,8280,8280,8280,8280,0
|
|
20250714,093100,24814550,8280,8280,8280,8280,199
|
|
20250714,093000,23166830,8280,8280,8280,8280,1
|
|
20250714,092900,23158550,8280,8280,8280,8280,0
|
|
20250714,092800,23158550,8280,8280,8280,8280,0
|
|
20250714,092700,23158550,8280,8280,8280,8280,19
|
|
20250714,092600,23001230,8280,8280,8280,8280,0
|
|
20250714,092500,23001230,8280,8280,8280,8280,0
|
|
20250714,092400,23001230,8280,8280,8280,8280,12
|
|
20250714,092300,22901870,8280,8240,8280,8240,10
|
|
20250714,092200,22819370,8240,8240,8240,8240,0
|
|
20250714,092100,22819370,8240,8240,8240,8240,0
|
|
20250714,092000,22819370,8240,8240,8240,8240,350
|
|
20250714,091900,19935370,8280,8280,8280,8280,17
|
|
20250714,091800,19794610,8270,8260,8270,8260,135
|
|
20250714,091700,18678180,8250,8250,8250,8250,483
|
|
20250714,091600,14693430,8250,8250,8250,8250,0
|
|
20250714,091500,14693430,8250,8250,8250,8250,17
|
|
20250714,091400,14553180,8250,8250,8250,8250,0
|
|
20250714,091300,14553180,8250,8250,8250,8250,0
|
|
20250714,091200,14553180,8250,8250,8250,8250,27
|
|
20250714,091100,14330430,8250,8250,8250,8250,0
|
|
20250714,091000,14330430,8250,8250,8250,8230,1125
|
|
20250714,090900,5051500,8250,8250,8250,8250,0
|
|
20250714,090800,5051500,8250,8250,8250,8250,0
|
|
20250714,090700,5051500,8250,8250,8250,8250,0
|
|
20250714,090600,5051500,8250,8250,8250,8250,99
|
|
20250714,090500,4234750,8250,8250,8250,8250,1
|
|
20250714,090400,4226500,8230,8230,8230,8230,0
|
|
20250714,090300,4226500,8230,8230,8230,8230,5
|
|
20250714,090200,4185350,8230,8240,8240,8230,25
|
|
20250714,090100,3979450,8240,8280,8280,8240,274
|
|
20250714,090000,1718110,8270,8260,8270,8260,208
|