629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192600,486708380,5260,5260,5260,5260,1897
|
|
20240725,192500,486708380,5260,5260,5260,5260,0
|
|
20240725,192400,486708380,5260,5260,5260,5260,0
|
|
20240725,192300,486708380,5260,5260,5260,5260,0
|
|
20240725,192200,486708380,5260,5260,5260,5260,0
|
|
20240725,192100,486708380,5260,5260,5260,5260,0
|
|
20240725,192000,486708380,5260,5260,5260,5260,0
|
|
20240725,191900,486708380,5260,5260,5260,5260,0
|
|
20240725,191800,486708380,5260,5260,5260,5260,0
|
|
20240725,191700,486708380,5260,5260,5260,5260,0
|
|
20240725,191600,486708380,5260,5260,5260,5260,0
|
|
20240725,191500,486708380,5260,5260,5260,5260,0
|
|
20240725,191400,486708380,5260,5260,5260,5260,0
|
|
20240725,191300,486708380,5260,5260,5260,5260,0
|
|
20240725,191200,486708380,5260,5260,5260,5260,0
|
|
20240725,191100,486708380,5260,5260,5260,5260,0
|
|
20240725,191000,486708380,5260,5260,5260,5260,0
|
|
20240725,190900,486708380,5260,5260,5260,5260,0
|
|
20240725,190800,486708380,5260,5260,5260,5260,0
|
|
20240725,190700,486708380,5260,5260,5260,5260,0
|
|
20240725,190600,486708380,5260,5260,5260,5260,0
|
|
20240725,190500,486708380,5260,5260,5260,5260,0
|
|
20240725,190400,486708380,5260,5260,5260,5260,0
|
|
20240725,190300,486708380,5260,5260,5260,5260,0
|
|
20240725,190200,486708380,5260,5260,5260,5260,0
|
|
20240725,190100,486708380,5260,5260,5260,5260,0
|
|
20240725,190000,486708380,5260,5260,5260,5260,0
|
|
20240725,185900,486708380,5260,5260,5260,5260,0
|
|
20240725,185800,486708380,5260,5260,5260,5260,0
|
|
20240725,185700,486708380,5260,5260,5260,5260,0
|
|
20240725,185600,486708380,5260,5260,5260,5260,1897
|
|
20240725,185500,486708380,5260,5260,5260,5260,0
|
|
20240725,185400,486708380,5260,5260,5260,5260,0
|
|
20240725,185300,486708380,5260,5260,5260,5260,0
|
|
20240725,185200,486708380,5260,5260,5260,5260,0
|
|
20240725,185100,486708380,5260,5260,5260,5260,0
|
|
20240725,185000,486708380,5260,5260,5260,5260,0
|
|
20240725,184900,486708380,5260,5260,5260,5260,0
|
|
20240725,184800,486708380,5260,5260,5260,5260,0
|
|
20240725,184700,486708380,5260,5260,5260,5260,0
|
|
20240725,184600,486708380,5260,5260,5260,5260,0
|
|
20240725,184500,486708380,5260,5260,5260,5260,0
|
|
20240725,184400,486708380,5260,5260,5260,5260,0
|
|
20240725,184300,486708380,5260,5260,5260,5260,0
|
|
20240725,184200,486708380,5260,5260,5260,5260,0
|
|
20240725,184100,486708380,5260,5260,5260,5260,0
|
|
20240725,184000,486708380,5260,5260,5260,5260,0
|
|
20240725,183900,486708380,5260,5260,5260,5260,0
|
|
20240725,183800,486708380,5260,5260,5260,5260,0
|
|
20240725,183700,486708380,5260,5260,5260,5260,0
|
|
20240725,183600,486708380,5260,5260,5260,5260,0
|
|
20240725,183500,486708380,5260,5260,5260,5260,0
|
|
20240725,183400,486708380,5260,5260,5260,5260,0
|
|
20240725,183300,486708380,5260,5260,5260,5260,0
|
|
20240725,183200,486708380,5260,5260,5260,5260,0
|
|
20240725,183100,486708380,5260,5260,5260,5260,0
|
|
20240725,183000,486708380,5260,5260,5260,5260,0
|
|
20240725,182900,486708380,5260,5260,5260,5260,0
|
|
20240725,182800,486708380,5260,5260,5260,5260,0
|
|
20240725,182700,486708380,5260,5260,5260,5260,0
|
|
20240725,182600,486708380,5260,5260,5260,5260,1897
|
|
20240725,182500,486708380,5260,5260,5260,5260,0
|
|
20240725,182400,486708380,5260,5260,5260,5260,0
|
|
20240725,182300,486708380,5260,5260,5260,5260,0
|
|
20240725,182200,486708380,5260,5260,5260,5260,0
|
|
20240725,182100,486708380,5260,5260,5260,5260,0
|
|
20240725,182000,486708380,5260,5260,5260,5260,0
|
|
20240725,181900,486708380,5260,5260,5260,5260,0
|
|
20240725,181800,486708380,5260,5260,5260,5260,0
|
|
20240725,181700,486708380,5260,5260,5260,5260,0
|
|
20240725,181600,486708380,5260,5260,5260,5260,0
|
|
20240725,181500,486708380,5260,5260,5260,5260,0
|
|
20240725,181400,486708380,5260,5260,5260,5260,0
|
|
20240725,181300,486708380,5260,5260,5260,5260,0
|
|
20240725,181200,486708380,5260,5260,5260,5260,0
|
|
20240725,181100,486708380,5260,5260,5260,5260,0
|
|
20240725,181000,486708380,5260,5260,5260,5260,0
|
|
20240725,180900,486708380,5260,5260,5260,5260,0
|
|
20240725,180800,486708380,5260,5260,5260,5260,0
|
|
20240725,180700,486708380,5260,5260,5260,5260,0
|
|
20240725,180600,486708380,5260,5260,5260,5260,0
|
|
20240725,180500,486708380,5260,5260,5260,5260,0
|
|
20240725,180400,486708380,5260,5260,5260,5260,0
|
|
20240725,180300,486708380,5260,5260,5260,5260,0
|
|
20240725,180200,486708380,5260,5260,5260,5260,0
|
|
20240725,180100,486708380,5260,5260,5260,5260,0
|
|
20240725,180000,486708380,5260,5260,5260,5260,0
|
|
20240725,175900,486708380,5260,5260,5260,5260,0
|
|
20240725,175800,486708380,5260,5260,5260,5260,0
|
|
20240725,175700,486708380,5260,5260,5260,5260,0
|
|
20240725,175600,486708380,5260,5260,5260,5260,1897
|
|
20240725,175500,486708380,5260,5260,5260,5260,0
|
|
20240725,175400,486708380,5260,5260,5260,5260,0
|
|
20240725,175300,486708380,5260,5260,5260,5260,0
|
|
20240725,175200,486708380,5260,5260,5260,5260,0
|
|
20240725,175100,486708380,5260,5260,5260,5260,0
|
|
20240725,175000,486708380,5260,5260,5260,5260,0
|
|
20240725,174900,486708380,5260,5260,5260,5260,0
|
|
20240725,174800,486708380,5260,5260,5260,5260,0
|
|
20240725,174700,486708380,5260,5260,5260,5260,0
|
|
20240725,174600,486708380,5260,5260,5260,5260,0
|
|
20240725,174500,486708380,5260,5260,5260,5260,0
|
|
20240725,174400,486708380,5260,5260,5260,5260,0
|
|
20240725,174300,486708380,5260,5260,5260,5260,0
|
|
20240725,174200,486708380,5260,5260,5260,5260,0
|
|
20240725,174100,486708380,5260,5260,5260,5260,0
|
|
20240725,174000,486708380,5260,5260,5260,5260,0
|
|
20240725,173900,486708380,5260,5260,5260,5260,0
|
|
20240725,173800,486708380,5260,5260,5260,5260,0
|
|
20240725,173700,486708380,5260,5260,5260,5260,0
|
|
20240725,173600,486708380,5260,5260,5260,5260,0
|
|
20240725,173500,486708380,5260,5260,5260,5260,0
|
|
20240725,173400,486708380,5260,5260,5260,5260,0
|
|
20240725,173300,486708380,5260,5260,5260,5260,0
|
|
20240725,173200,486708380,5260,5260,5260,5260,0
|
|
20240725,173100,486708380,5260,5260,5260,5260,0
|
|
20240725,173000,486708380,5260,5260,5260,5260,0
|
|
20240725,172900,486708380,5260,5260,5260,5260,0
|
|
20240725,172800,486708380,5260,5260,5260,5260,0
|
|
20240725,172700,486708380,5260,5260,5260,5260,0
|
|
20240725,172600,486708380,5260,5260,5260,5260,1897
|
|
20240725,172500,486708380,5260,5260,5260,5260,0
|
|
20240725,172400,486708380,5260,5260,5260,5260,0
|
|
20240725,172300,486708380,5260,5260,5260,5260,0
|
|
20240725,172200,486708380,5260,5260,5260,5260,0
|
|
20240725,172100,486708380,5260,5260,5260,5260,0
|
|
20240725,172000,486708380,5260,5260,5260,5260,0
|
|
20240725,171900,486708380,5260,5260,5260,5260,0
|
|
20240725,171800,486708380,5260,5260,5260,5260,0
|
|
20240725,171700,486708380,5260,5260,5260,5260,0
|
|
20240725,171600,486708380,5260,5260,5260,5260,0
|
|
20240725,171500,486708380,5260,5260,5260,5260,0
|
|
20240725,171400,486708380,5260,5260,5260,5260,0
|
|
20240725,171300,486708380,5260,5260,5260,5260,0
|
|
20240725,171200,486708380,5260,5260,5260,5260,0
|
|
20240725,171100,486708380,5260,5260,5260,5260,0
|
|
20240725,171000,486708380,5260,5260,5260,5260,0
|
|
20240725,170900,486708380,5260,5260,5260,5260,0
|
|
20240725,170800,486708380,5260,5260,5260,5260,0
|
|
20240725,170700,486708380,5260,5260,5260,5260,0
|
|
20240725,170600,486708380,5260,5260,5260,5260,0
|
|
20240725,170500,486708380,5260,5260,5260,5260,0
|
|
20240725,170400,486708380,5260,5260,5260,5260,0
|
|
20240725,170300,486708380,5260,5260,5260,5260,0
|
|
20240725,170200,486708380,5260,5260,5260,5260,0
|
|
20240725,170100,486708380,5260,5260,5260,5260,0
|
|
20240725,170000,486708380,5260,5260,5260,5260,0
|
|
20240725,165900,486708380,5260,5260,5260,5260,0
|
|
20240725,165800,486708380,5260,5260,5260,5260,0
|
|
20240725,165700,486708380,5260,5260,5260,5260,0
|
|
20240725,165600,486708380,5260,5260,5260,5260,1897
|
|
20240725,165500,486708380,5260,5260,5260,5260,0
|
|
20240725,165400,486708380,5260,5260,5260,5260,0
|
|
20240725,165300,486708380,5260,5260,5260,5260,0
|
|
20240725,165200,486708380,5260,5260,5260,5260,0
|
|
20240725,165100,486708380,5260,5260,5260,5260,0
|
|
20240725,165000,486708380,5260,5260,5260,5260,0
|
|
20240725,164900,486708380,5260,5260,5260,5260,0
|
|
20240725,164800,486708380,5260,5260,5260,5260,0
|
|
20240725,164700,486708380,5260,5260,5260,5260,0
|
|
20240725,164600,486708380,5260,5260,5260,5260,0
|
|
20240725,164500,486708380,5260,5260,5260,5260,0
|
|
20240725,164400,486708380,5260,5260,5260,5260,0
|
|
20240725,164300,486708380,5260,5260,5260,5260,0
|
|
20240725,164200,486708380,5260,5260,5260,5260,0
|
|
20240725,164100,486708380,5260,5260,5260,5260,0
|
|
20240725,164000,486708380,5260,5260,5260,5260,0
|
|
20240725,163900,486708380,5260,5260,5260,5260,0
|
|
20240725,163800,486708380,5260,5260,5260,5260,0
|
|
20240725,163700,486708380,5260,5260,5260,5260,0
|
|
20240725,163600,486708380,5260,5260,5260,5260,0
|
|
20240725,163500,486708380,5260,5260,5260,5260,0
|
|
20240725,163400,486708380,5260,5260,5260,5260,0
|
|
20240725,163300,486708380,5260,5260,5260,5260,0
|
|
20240725,163200,486708380,5260,5260,5260,5260,0
|
|
20240725,163100,486708380,5260,5260,5260,5260,0
|
|
20240725,163000,486708380,5260,5260,5260,5260,0
|
|
20240725,162900,486708380,5260,5260,5260,5260,0
|
|
20240725,162800,486708380,5260,5260,5260,5260,0
|
|
20240725,162700,486708380,5260,5260,5260,5260,0
|
|
20240725,162600,486708380,5260,5260,5260,5260,1897
|
|
20240725,162500,486708380,5260,5260,5260,5260,0
|
|
20240725,162400,486708380,5260,5260,5260,5260,0
|
|
20240725,162300,486708380,5260,5260,5260,5260,0
|
|
20240725,162200,486708380,5260,5260,5260,5260,0
|
|
20240725,162100,486708380,5260,5260,5260,5260,0
|
|
20240725,162000,486708380,5260,5260,5260,5260,0
|
|
20240725,161900,486708380,5260,5260,5260,5260,0
|
|
20240725,161800,486708380,5260,5260,5260,5260,0
|
|
20240725,161700,486708380,5260,5260,5260,5260,0
|
|
20240725,161600,486708380,5260,5260,5260,5260,0
|
|
20240725,161500,486708380,5260,5260,5260,5260,0
|
|
20240725,161400,486708380,5260,5260,5260,5260,0
|
|
20240725,161300,486708380,5260,5260,5260,5260,0
|
|
20240725,161200,486708380,5260,5260,5260,5260,0
|
|
20240725,161100,486708380,5260,5260,5260,5260,0
|
|
20240725,161000,486708380,5260,5260,5260,5260,0
|
|
20240725,160900,486708380,5260,5260,5260,5260,0
|
|
20240725,160800,486708380,5260,5260,5260,5260,0
|
|
20240725,160700,486708380,5260,5260,5260,5260,0
|
|
20240725,160600,486708380,5260,5260,5260,5260,0
|
|
20240725,160500,486708380,5260,5260,5260,5260,0
|
|
20240725,160400,486708380,5260,5260,5260,5260,0
|
|
20240725,160300,486708380,5260,5260,5260,5260,0
|
|
20240725,160200,486708380,5260,5260,5260,5260,0
|
|
20240725,160100,486708380,5260,5260,5260,5260,0
|
|
20240725,160000,486708380,5260,5260,5260,5260,0
|
|
20240725,155900,486708380,5260,5260,5260,5260,0
|
|
20240725,155800,486708380,5260,5260,5260,5260,0
|
|
20240725,155700,486708380,5260,5260,5260,5260,0
|
|
20240725,155600,486708380,5260,5260,5260,5260,1897
|
|
20240725,155500,486708380,5260,5260,5260,5260,0
|
|
20240725,155400,486708380,5260,5260,5260,5260,0
|
|
20240725,155300,486708380,5260,5260,5260,5260,0
|
|
20240725,155200,486708380,5260,5260,5260,5260,0
|
|
20240725,155100,486708380,5260,5260,5260,5260,0
|
|
20240725,155000,486708380,5260,5260,5260,5260,0
|
|
20240725,154900,486708380,5260,5260,5260,5260,0
|
|
20240725,154800,486708380,5260,5260,5260,5260,0
|
|
20240725,154700,486708380,5260,5260,5260,5260,0
|
|
20240725,154600,486708380,5260,5260,5260,5260,0
|
|
20240725,154500,486708380,5260,5260,5260,5260,0
|
|
20240725,154400,486708380,5260,5260,5260,5260,0
|
|
20240725,154300,486708380,5260,5260,5260,5260,0
|
|
20240725,154200,486708380,5260,5260,5260,5260,0
|
|
20240725,154100,486708380,5260,5260,5260,5260,0
|
|
20240725,154000,486708380,5260,5260,5260,5260,0
|
|
20240725,153900,486708380,5260,5260,5260,5260,0
|
|
20240725,153800,486708380,5260,5260,5260,5260,0
|
|
20240725,153700,486708380,5260,5260,5260,5260,0
|
|
20240725,153600,486708380,5260,5260,5260,5260,0
|
|
20240725,153500,486708380,5260,5260,5260,5260,0
|
|
20240725,153400,486708380,5260,5260,5260,5260,0
|
|
20240725,153300,486708380,5260,5260,5260,5260,0
|
|
20240725,153200,486708380,5260,5260,5260,5260,0
|
|
20240725,153100,486708380,5260,5260,5260,5260,0
|
|
20240725,153000,486708380,5260,5260,5260,5260,1897
|
|
20240725,152900,476730160,5260,5260,5260,5260,0
|
|
20240725,152800,476730160,5260,5260,5260,5260,0
|
|
20240725,152700,476730160,5260,5260,5260,5260,0
|
|
20240725,152600,476730160,5260,5260,5260,5260,0
|
|
20240725,152500,476730160,5260,5260,5260,5260,0
|
|
20240725,152400,476730160,5260,5260,5260,5260,0
|
|
20240725,152300,476730160,5260,5260,5260,5260,0
|
|
20240725,152200,476730160,5260,5260,5260,5260,0
|
|
20240725,152100,476730160,5260,5260,5260,5260,0
|
|
20240725,152000,476730160,5260,5260,5260,5260,0
|
|
20240725,151900,476730160,5260,5270,5280,5260,549
|
|
20240725,151800,473837380,5260,5260,5260,5260,314
|
|
20240725,151700,472185740,5260,5270,5270,5260,110
|
|
20240725,151600,471607040,5270,5270,5270,5270,250
|
|
20240725,151500,470289540,5270,5270,5270,5270,0
|
|
20240725,151400,470289540,5270,5270,5270,5270,2
|
|
20240725,151300,470279000,5260,5270,5270,5260,61
|
|
20240725,151200,469958130,5270,5260,5270,5260,752
|
|
20240725,151100,466002590,5260,5260,5260,5260,0
|
|
20240725,151000,466002590,5260,5260,5260,5260,0
|
|
20240725,150900,466002590,5260,5260,5260,5260,0
|
|
20240725,150800,466002590,5260,5270,5270,5260,219
|
|
20240725,150700,464850460,5260,5270,5270,5260,24
|
|
20240725,150600,464724210,5270,5270,5270,5270,609
|
|
20240725,150500,461514780,5270,5270,5270,5270,0
|
|
20240725,150400,461514780,5270,5270,5270,5270,97
|
|
20240725,150300,461003590,5260,5260,5260,5260,59
|
|
20240725,150200,460693250,5270,5270,5270,5270,5
|
|
20240725,150100,460666900,5260,5260,5260,5260,0
|
|
20240725,150000,460666900,5260,5260,5260,5260,0
|
|
20240725,145900,460666900,5260,5270,5270,5260,8
|
|
20240725,145800,460624790,5260,5260,5260,5260,0
|
|
20240725,145700,460624790,5260,5260,5260,5260,10
|
|
20240725,145600,460572190,5260,5260,5260,5260,239
|
|
20240725,145500,459315050,5260,5260,5260,5260,41
|
|
20240725,145400,459099390,5260,5260,5260,5260,0
|
|
20240725,145300,459099390,5260,5260,5260,5260,0
|
|
20240725,145200,459099390,5260,5260,5260,5260,0
|
|
20240725,145100,459099390,5260,5260,5260,5260,0
|
|
20240725,145000,459099390,5260,5260,5260,5260,0
|
|
20240725,144900,459099390,5260,5260,5260,5260,120
|
|
20240725,144800,458468190,5260,5260,5260,5260,0
|
|
20240725,144700,458468190,5260,5260,5260,5260,0
|
|
20240725,144600,458468190,5260,5260,5260,5260,0
|
|
20240725,144500,458468190,5260,5260,5260,5260,0
|
|
20240725,144400,458468190,5260,5260,5260,5260,15
|
|
20240725,144300,458389290,5270,5270,5270,5270,0
|
|
20240725,144200,458389290,5270,5270,5270,5270,0
|
|
20240725,144100,458389290,5270,5270,5270,5270,2
|
|
20240725,144000,458378750,5270,5270,5270,5270,2
|
|
20240725,143900,458368210,5250,5250,5250,5250,0
|
|
20240725,143800,458368210,5250,5250,5250,5250,108
|
|
20240725,143700,457801210,5260,5260,5260,5260,0
|
|
20240725,143600,457801210,5260,5260,5260,5260,0
|
|
20240725,143500,457801210,5260,5260,5260,5260,0
|
|
20240725,143400,457801210,5260,5260,5260,5260,37
|
|
20240725,143300,457606590,5270,5270,5270,5270,0
|
|
20240725,143200,457606590,5270,5270,5270,5270,0
|
|
20240725,143100,457606590,5270,5270,5270,5270,18
|
|
20240725,143000,457511730,5270,5270,5270,5270,0
|
|
20240725,142900,457511730,5270,5270,5270,5270,0
|
|
20240725,142800,457511730,5270,5270,5270,5270,1
|
|
20240725,142700,457506460,5270,5270,5270,5270,19
|
|
20240725,142600,457406330,5260,5260,5260,5260,0
|
|
20240725,142500,457406330,5260,5260,5260,5260,0
|
|
20240725,142400,457406330,5260,5260,5260,5260,0
|
|
20240725,142300,457406330,5260,5260,5260,5260,0
|
|
20240725,142200,457406330,5260,5260,5260,5260,0
|
|
20240725,142100,457406330,5260,5260,5260,5260,0
|
|
20240725,142000,457406330,5260,5260,5260,5260,68
|
|
20240725,141900,457048650,5260,5260,5260,5260,1000
|
|
20240725,141800,451788650,5260,5260,5260,5260,0
|
|
20240725,141700,451788650,5260,5260,5260,5260,310
|
|
20240725,141600,450158050,5260,5260,5260,5260,0
|
|
20240725,141500,450158050,5260,5260,5260,5260,11
|
|
20240725,141400,450100190,5260,5260,5260,5260,0
|
|
20240725,141300,450100190,5260,5260,5260,5260,0
|
|
20240725,141200,450100190,5260,5260,5260,5260,60
|
|
20240725,141100,449784590,5260,5260,5260,5260,0
|
|
20240725,141000,449784590,5260,5260,5260,5260,80
|
|
20240725,140900,449363790,5260,5260,5260,5260,10
|
|
20240725,140800,449311190,5260,5260,5260,5260,0
|
|
20240725,140700,449311190,5260,5260,5260,5260,19
|
|
20240725,140600,449211250,5260,5260,5260,5260,0
|
|
20240725,140500,449211250,5260,5260,5260,5260,87
|
|
20240725,140400,448753630,5260,5260,5260,5260,0
|
|
20240725,140300,448753630,5260,5260,5260,5260,10
|
|
20240725,140200,448701030,5250,5250,5250,5250,0
|
|
20240725,140100,448701030,5250,5250,5250,5250,0
|
|
20240725,140000,448701030,5250,5250,5250,5250,200
|
|
20240725,135900,447651030,5260,5260,5260,5260,10
|
|
20240725,135800,447598430,5260,5250,5260,5250,47
|
|
20240725,135700,447351580,5250,5250,5250,5250,1
|
|
20240725,135600,447346330,5260,5260,5260,5260,0
|
|
20240725,135500,447346330,5260,5260,5260,5260,0
|
|
20240725,135400,447346330,5260,5260,5260,5260,0
|
|
20240725,135300,447346330,5260,5260,5260,5260,0
|
|
20240725,135200,447346330,5260,5260,5260,5260,0
|
|
20240725,135100,447346330,5260,5260,5260,5260,0
|
|
20240725,135000,447346330,5260,5260,5260,5260,0
|
|
20240725,134900,447346330,5260,5260,5260,5260,0
|
|
20240725,134800,447346330,5260,5260,5260,5260,0
|
|
20240725,134700,447346330,5260,5260,5260,5260,0
|
|
20240725,134600,447346330,5260,5260,5260,5260,50
|
|
20240725,134500,447083330,5260,5250,5260,5250,11
|
|
20240725,134400,447025570,5260,5260,5260,5260,10
|
|
20240725,134300,446972970,5250,5250,5250,5250,0
|
|
20240725,134200,446972970,5250,5250,5250,5250,0
|
|
20240725,134100,446972970,5250,5250,5250,5250,0
|
|
20240725,134000,446972970,5250,5250,5250,5250,0
|
|
20240725,133900,446972970,5250,5250,5250,5250,0
|
|
20240725,133800,446972970,5250,5250,5250,5250,0
|
|
20240725,133700,446972970,5250,5250,5250,5250,0
|
|
20240725,133600,446972970,5250,5250,5250,5250,0
|
|
20240725,133500,446972970,5250,5250,5250,5250,0
|
|
20240725,133400,446972970,5250,5250,5250,5250,80
|
|
20240725,133300,446552970,5250,5250,5250,5250,0
|
|
20240725,133200,446552970,5250,5250,5250,5250,0
|
|
20240725,133100,446552970,5250,5250,5250,5250,0
|
|
20240725,133000,446552970,5250,5250,5250,5250,0
|
|
20240725,132900,446552970,5250,5250,5250,5250,0
|
|
20240725,132800,446552970,5250,5250,5250,5250,0
|
|
20240725,132700,446552970,5250,5250,5250,5250,0
|
|
20240725,132600,446552970,5250,5250,5250,5250,0
|
|
20240725,132500,446552970,5250,5250,5250,5250,0
|
|
20240725,132400,446552970,5250,5250,5250,5250,0
|
|
20240725,132300,446552970,5250,5250,5250,5250,0
|
|
20240725,132200,446552970,5250,5250,5250,5250,117
|
|
20240725,132100,445938720,5260,5260,5260,5260,117
|
|
20240725,132000,445323300,5250,5250,5250,5250,0
|
|
20240725,131900,445323300,5250,5250,5250,5250,219
|
|
20240725,131800,444173550,5260,5260,5260,5260,0
|
|
20240725,131700,444173550,5260,5260,5260,5260,18
|
|
20240725,131600,444078870,5260,5260,5260,5260,0
|
|
20240725,131500,444078870,5260,5260,5260,5260,0
|
|
20240725,131400,444078870,5260,5260,5260,5260,0
|
|
20240725,131300,444078870,5260,5260,5260,5260,0
|
|
20240725,131200,444078870,5260,5260,5260,5260,0
|
|
20240725,131100,444078870,5260,5260,5260,5260,1
|
|
20240725,131000,444073610,5250,5250,5250,5250,2652
|
|
20240725,130900,430150610,5260,5260,5260,5260,0
|
|
20240725,130800,430150610,5260,5260,5260,5260,0
|
|
20240725,130700,430150610,5260,5260,5260,5260,0
|
|
20240725,130600,430150610,5260,5260,5260,5260,88
|
|
20240725,130500,429687730,5260,5260,5260,5260,0
|
|
20240725,130400,429687730,5260,5260,5260,5260,0
|
|
20240725,130300,429687730,5260,5260,5260,5260,0
|
|
20240725,130200,429687730,5260,5270,5270,5260,18
|
|
20240725,130100,429592960,5270,5270,5270,5270,0
|
|
20240725,130000,429592960,5270,5270,5270,5270,0
|
|
20240725,125900,429592960,5270,5270,5270,5270,0
|
|
20240725,125800,429592960,5270,5270,5270,5270,2
|
|
20240725,125700,429582420,5260,5260,5260,5260,1521
|
|
20240725,125600,421581960,5260,5260,5260,5260,0
|
|
20240725,125500,421581960,5260,5260,5260,5260,200
|
|
20240725,125400,420529960,5270,5270,5270,5270,0
|
|
20240725,125300,420529960,5270,5270,5270,5270,4
|
|
20240725,125200,420508880,5270,5270,5270,5270,300
|
|
20240725,125100,418927880,5270,5270,5270,5270,0
|
|
20240725,125000,418927880,5270,5270,5270,5270,0
|
|
20240725,124900,418927880,5270,5270,5270,5270,0
|
|
20240725,124800,418927880,5270,5270,5270,5270,1
|
|
20240725,124700,418922610,5260,5260,5260,5260,0
|
|
20240725,124600,418922610,5260,5260,5260,5260,600
|
|
20240725,124500,415766610,5260,5260,5260,5260,0
|
|
20240725,124400,415766610,5260,5260,5260,5260,0
|
|
20240725,124300,415766610,5260,5270,5270,5260,118
|
|
20240725,124200,415145850,5260,5260,5260,5260,0
|
|
20240725,124100,415145850,5260,5260,5260,5260,0
|
|
20240725,124000,415145850,5260,5260,5260,5260,0
|
|
20240725,123900,415145850,5260,5260,5260,5260,0
|
|
20240725,123800,415145850,5260,5260,5260,5260,0
|
|
20240725,123700,415145850,5260,5260,5260,5260,55
|
|
20240725,123600,414856550,5270,5270,5270,5270,0
|
|
20240725,123500,414856550,5270,5270,5270,5270,0
|
|
20240725,123400,414856550,5270,5270,5270,5270,9
|
|
20240725,123300,414809120,5270,5270,5270,5270,0
|
|
20240725,123200,414809120,5270,5270,5270,5270,0
|
|
20240725,123100,414809120,5270,5270,5270,5270,215
|
|
20240725,123000,413676070,5270,5270,5270,5270,17
|
|
20240725,122900,413586480,5260,5260,5260,5260,0
|
|
20240725,122800,413586480,5260,5260,5260,5260,0
|
|
20240725,122700,413586480,5260,5260,5260,5260,0
|
|
20240725,122600,413586480,5260,5260,5260,5260,0
|
|
20240725,122500,413586480,5260,5260,5260,5260,40
|
|
20240725,122400,413376080,5270,5260,5270,5260,67
|
|
20240725,122300,413023640,5270,5270,5270,5270,2
|
|
20240725,122200,413013100,5260,5260,5260,5260,100
|
|
20240725,122100,412487100,5260,5260,5260,5260,10
|
|
20240725,122000,412434500,5260,5260,5260,5260,0
|
|
20240725,121900,412434500,5260,5260,5260,5260,0
|
|
20240725,121800,412434500,5260,5260,5260,5260,0
|
|
20240725,121700,412434500,5260,5260,5260,5260,0
|
|
20240725,121600,412434500,5260,5260,5260,5260,0
|
|
20240725,121500,412434500,5260,5260,5260,5260,0
|
|
20240725,121400,412434500,5260,5260,5260,5260,0
|
|
20240725,121300,412434500,5260,5260,5260,5260,0
|
|
20240725,121200,412434500,5260,5260,5260,5260,0
|
|
20240725,121100,412434500,5260,5260,5260,5260,0
|
|
20240725,121000,412434500,5260,5260,5260,5260,0
|
|
20240725,120900,412434500,5260,5260,5260,5260,0
|
|
20240725,120800,412434500,5260,5260,5260,5260,4
|
|
20240725,120700,412413460,5270,5270,5270,5270,0
|
|
20240725,120600,412413460,5270,5270,5270,5270,0
|
|
20240725,120500,412413460,5270,5270,5270,5270,0
|
|
20240725,120400,412413460,5270,5270,5270,5270,0
|
|
20240725,120300,412413460,5270,5270,5270,5270,0
|
|
20240725,120200,412413460,5270,5270,5270,5270,0
|
|
20240725,120100,412413460,5270,5270,5270,5270,0
|
|
20240725,120000,412413460,5270,5270,5270,5270,0
|
|
20240725,115900,412413460,5270,5270,5270,5270,30
|
|
20240725,115800,412255360,5260,5260,5260,5260,1330
|
|
20240725,115700,405259560,5270,5270,5270,5270,0
|
|
20240725,115600,405259560,5270,5270,5270,5270,0
|
|
20240725,115500,405259560,5270,5270,5270,5270,0
|
|
20240725,115400,405259560,5270,5260,5270,5260,121
|
|
20240725,115300,404623000,5260,5260,5260,5260,47
|
|
20240725,115200,404375780,5260,5260,5260,5260,20
|
|
20240725,115100,404270580,5260,5260,5260,5250,1609
|
|
20240725,115000,395811130,5250,5250,5250,5250,0
|
|
20240725,114900,395811130,5250,5250,5250,5250,40
|
|
20240725,114800,395601130,5260,5260,5260,5260,30
|
|
20240725,114700,395443330,5260,5260,5260,5260,1
|
|
20240725,114600,395438070,5260,5260,5260,5260,0
|
|
20240725,114500,395438070,5260,5260,5260,5260,200
|
|
20240725,114400,394386070,5260,5260,5260,5260,0
|
|
20240725,114300,394386070,5260,5260,5260,5260,2
|
|
20240725,114200,394375550,5260,5260,5270,5260,538
|
|
20240725,114100,391545170,5270,5270,5270,5260,114
|
|
20240725,114000,390945130,5280,5280,5280,5280,0
|
|
20240725,113900,390945130,5280,5280,5280,5280,0
|
|
20240725,113800,390945130,5280,5280,5280,5280,0
|
|
20240725,113700,390945130,5280,5280,5280,5280,1
|
|
20240725,113600,390939850,5270,5270,5270,5270,100
|
|
20240725,113500,390412850,5260,5260,5270,5260,39
|
|
20240725,113400,390207610,5270,5270,5270,5270,1
|
|
20240725,113300,390202340,5260,5260,5260,5260,0
|
|
20240725,113200,390202340,5260,5260,5260,5260,50
|
|
20240725,113100,389939340,5280,5280,5280,5280,0
|
|
20240725,113000,389939340,5280,5280,5280,5280,0
|
|
20240725,112900,389939340,5280,5280,5280,5280,0
|
|
20240725,112800,389939340,5280,5280,5280,5280,0
|
|
20240725,112700,389939340,5280,5280,5280,5280,20
|
|
20240725,112600,389833740,5280,5280,5280,5280,0
|
|
20240725,112500,389833740,5280,5280,5280,5280,1
|
|
20240725,112400,389828460,5270,5270,5270,5270,0
|
|
20240725,112300,389828460,5270,5270,5270,5270,710
|
|
20240725,112200,386086760,5260,5260,5260,5260,0
|
|
20240725,112100,386086760,5260,5260,5260,5260,116
|
|
20240725,112000,385476600,5260,5260,5260,5260,0
|
|
20240725,111900,385476600,5260,5260,5260,5260,0
|
|
20240725,111800,385476600,5260,5260,5260,5260,8
|
|
20240725,111700,385434520,5250,5250,5250,5250,0
|
|
20240725,111600,385434520,5250,5250,5250,5250,100
|
|
20240725,111500,384909520,5260,5260,5260,5260,0
|
|
20240725,111400,384909520,5260,5260,5260,5260,0
|
|
20240725,111300,384909520,5260,5260,5260,5260,25
|
|
20240725,111200,384778020,5260,5260,5260,5260,0
|
|
20240725,111100,384778020,5260,5260,5260,5260,757
|
|
20240725,111000,380796200,5270,5270,5270,5270,0
|
|
20240725,110900,380796200,5270,5270,5270,5270,33
|
|
20240725,110800,380622290,5270,5260,5270,5260,462
|
|
20240725,110700,378192060,5260,5260,5260,5260,0
|
|
20240725,110600,378192060,5260,5260,5260,5260,0
|
|
20240725,110500,378192060,5260,5260,5260,5260,0
|
|
20240725,110400,378192060,5260,5260,5260,5260,0
|
|
20240725,110300,378192060,5260,5260,5260,5260,101
|
|
20240725,110200,377660800,5260,5260,5260,5260,0
|
|
20240725,110100,377660800,5260,5260,5260,5260,0
|
|
20240725,110000,377660800,5260,5250,5260,5250,46
|
|
20240725,105900,377419290,5250,5250,5250,5250,0
|
|
20240725,105800,377419290,5250,5250,5250,5250,2
|
|
20240725,105700,377408790,5250,5250,5250,5250,0
|
|
20240725,105600,377408790,5250,5250,5250,5250,0
|
|
20240725,105500,377408790,5250,5250,5250,5250,1
|
|
20240725,105400,377403540,5260,5260,5260,5260,10
|
|
20240725,105300,377350940,5260,5260,5260,5260,1
|
|
20240725,105200,377345680,5260,5260,5260,5260,0
|
|
20240725,105100,377345680,5260,5260,5260,5260,1
|
|
20240725,105000,377340420,5260,5260,5260,5260,1
|
|
20240725,104900,377335160,5250,5250,5250,5250,161
|
|
20240725,104800,376489910,5260,5260,5260,5260,0
|
|
20240725,104700,376489910,5260,5260,5260,5260,5
|
|
20240725,104600,376463610,5260,5260,5260,5260,1
|
|
20240725,104500,376458350,5250,5250,5250,5250,150
|
|
20240725,104400,375670850,5250,5250,5250,5250,121
|
|
20240725,104300,375035600,5250,5250,5250,5250,3
|
|
20240725,104200,375019850,5260,5260,5260,5260,1
|
|
20240725,104100,375014590,5250,5250,5250,5250,0
|
|
20240725,104000,375014590,5250,5250,5250,5250,3
|
|
20240725,103900,374998840,5260,5260,5260,5260,0
|
|
20240725,103800,374998840,5260,5260,5260,5260,6
|
|
20240725,103700,374967280,5260,5260,5260,5260,51
|
|
20240725,103600,374699020,5260,5260,5260,5260,230
|
|
20240725,103500,373489220,5270,5270,5270,5270,0
|
|
20240725,103400,373489220,5270,5260,5270,5260,290
|
|
20240725,103300,371963810,5270,5270,5270,5270,5
|
|
20240725,103200,371937460,5270,5270,5270,5270,1
|
|
20240725,103100,371932190,5270,5270,5270,5270,2
|
|
20240725,103000,371921650,5270,5270,5270,5270,2
|
|
20240725,102900,371911110,5260,5260,5260,5260,411
|
|
20240725,102800,369749250,5250,5250,5250,5250,1
|
|
20240725,102700,369744000,5250,5250,5250,5250,0
|
|
20240725,102600,369744000,5250,5250,5250,5250,19
|
|
20240725,102500,369644250,5260,5260,5260,5260,0
|
|
20240725,102400,369644250,5260,5260,5260,5260,0
|
|
20240725,102300,369644250,5260,5250,5260,5250,11
|
|
20240725,102200,369586490,5250,5250,5250,5250,0
|
|
20240725,102100,369586490,5250,5250,5250,5250,2
|
|
20240725,102000,369575990,5250,5250,5250,5250,181
|
|
20240725,101900,368625740,5250,5250,5250,5250,0
|
|
20240725,101800,368625740,5250,5250,5250,5250,622
|
|
20240725,101700,365360240,5250,5250,5250,5250,201
|
|
20240725,101600,364304990,5250,5250,5250,5250,997
|
|
20240725,101500,359070740,5250,5250,5250,5250,417
|
|
20240725,101400,356881490,5240,5240,5240,5230,372
|
|
20240725,101300,354932390,5240,5250,5250,5230,1304
|
|
20240725,101200,348100520,5240,5250,5250,5240,51
|
|
20240725,101100,347833270,5250,5240,5250,5240,72
|
|
20240725,101000,347455970,5240,5240,5240,5240,216
|
|
20240725,100900,346324130,5240,5250,5250,5240,36
|
|
20240725,100800,346135190,5250,5250,5250,5250,1
|
|
20240725,100700,346129940,5240,5240,5240,5240,1028
|
|
20240725,100600,340743220,5240,5250,5250,5240,191
|
|
20240725,100500,339742370,5240,5240,5240,5240,31
|
|
20240725,100400,339579930,5250,5250,5250,5250,60
|
|
20240725,100300,339264930,5250,5250,5250,5250,5
|
|
20240725,100200,339238680,5250,5250,5250,5250,1
|
|
20240725,100100,339233430,5250,5250,5260,5250,112
|
|
20240725,100000,338645420,5250,5250,5250,5250,250
|
|
20240725,095900,337332920,5260,5260,5260,5250,4
|
|
20240725,095800,337311900,5250,5250,5260,5250,4
|
|
20240725,095700,337290880,5250,5250,5250,5250,2
|
|
20240725,095600,337280380,5250,5260,5260,5250,21
|
|
20240725,095500,337170120,5240,5240,5240,5240,475
|
|
20240725,095400,334681120,5240,5240,5250,5240,4655
|
|
20240725,095300,310288830,5240,5240,5240,5240,177
|
|
20240725,095200,309361350,5240,5240,5240,5240,47
|
|
20240725,095100,309115070,5240,5240,5240,5240,58
|
|
20240725,095000,308811150,5250,5240,5250,5240,1326
|
|
20240725,094900,301859850,5250,5240,5250,5240,1255
|
|
20240725,094800,295283640,5240,5240,5240,5240,201
|
|
20240725,094700,294230400,5230,5230,5230,5220,1007
|
|
20240725,094600,288972980,5230,5230,5230,5220,203
|
|
20240725,094500,287912600,5240,5230,5240,5230,151
|
|
20240725,094400,287122860,5240,5240,5240,5240,0
|
|
20240725,094300,287122860,5240,5230,5240,5230,29
|
|
20240725,094200,286971180,5240,5230,5240,5220,1191
|
|
20240725,094100,280747030,5240,5250,5250,5240,13
|
|
20240725,094000,280678900,5230,5220,5250,5220,564
|
|
20240725,093900,277730760,5250,5250,5250,5230,21
|
|
20240725,093800,277620850,5240,5230,5250,5230,19
|
|
20240725,093700,277521370,5250,5250,5250,5230,513
|
|
20240725,093600,274838340,5230,5240,5240,5230,1213
|
|
20240725,093500,268485700,5260,5240,5260,5240,92
|
|
20240725,093400,268003600,5270,5240,5270,5240,1001
|
|
20240725,093300,262757060,5240,5230,5240,5230,723
|
|
20240725,093200,258970760,5240,5230,5240,5220,1784
|
|
20240725,093100,249650430,5230,5230,5230,5230,261
|
|
20240725,093000,248285400,5240,5240,5250,5210,3281
|
|
20240725,092900,231155110,5250,5230,5250,5230,235
|
|
20240725,092800,229926040,5240,5250,5270,5240,3401
|
|
20240725,092700,212102500,5250,5270,5270,5250,13114
|
|
20240725,092600,143201400,5270,5280,5280,5260,2372
|
|
20240725,092500,130715940,5280,5280,5280,5280,4
|
|
20240725,092400,130694820,5270,5280,5290,5270,7594
|
|
20240725,092300,90633710,5280,5280,5280,5280,2805
|
|
20240725,092200,75823310,5290,5290,5290,5290,286
|
|
20240725,092100,74310370,5290,5290,5290,5290,1010
|
|
20240725,092000,68967470,5290,5290,5290,5290,667
|
|
20240725,091900,65439040,5290,5290,5290,5280,3329
|
|
20240725,091800,47828820,5290,5290,5290,5290,218
|
|
20240725,091700,46675600,5290,5300,5300,5290,650
|
|
20240725,091600,43231100,5300,5300,5300,5300,50
|
|
20240725,091500,42966100,5300,5300,5300,5290,2992
|
|
20240725,091400,27111350,5310,5310,5310,5300,1275
|
|
20240725,091300,20353650,5310,5320,5320,5310,274
|
|
20240725,091200,18898600,5310,5310,5310,5310,0
|
|
20240725,091100,18898600,5310,5310,5310,5310,500
|
|
20240725,091000,16243600,5310,5340,5340,5310,319
|
|
20240725,090900,14549140,5340,5340,5340,5340,0
|
|
20240725,090800,14549140,5340,5320,5340,5320,42
|
|
20240725,090700,14324960,5310,5320,5320,5310,21
|
|
20240725,090600,14213430,5320,5320,5320,5320,267
|
|
20240725,090500,12792990,5340,5310,5340,5310,2
|
|
20240725,090400,12782340,5340,5340,5340,5340,1
|
|
20240725,090300,12777000,5310,5310,5310,5310,96
|
|
20240725,090200,12267240,5330,5330,5330,5330,100
|
|
20240725,090100,11734240,5340,5300,5340,5300,648
|
|
20240725,090000,8299800,5300,5300,5300,5300,1566
|