621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,191800,118090815,4400,4400,4400,4400,1290
|
|
20250714,191700,118090815,4400,4400,4400,4400,0
|
|
20250714,191600,118090815,4400,4400,4400,4400,0
|
|
20250714,191500,118090815,4400,4400,4400,4400,0
|
|
20250714,191400,118090815,4400,4400,4400,4400,0
|
|
20250714,191300,118090815,4400,4400,4400,4400,0
|
|
20250714,191200,118090815,4400,4400,4400,4400,0
|
|
20250714,191100,118090815,4400,4400,4400,4400,0
|
|
20250714,191000,118090815,4400,4400,4400,4400,0
|
|
20250714,190900,118090815,4400,4400,4400,4400,0
|
|
20250714,190800,118090815,4400,4400,4400,4400,0
|
|
20250714,190700,118090815,4400,4400,4400,4400,0
|
|
20250714,190600,118090815,4400,4400,4400,4400,0
|
|
20250714,190500,118090815,4400,4400,4400,4400,0
|
|
20250714,190400,118090815,4400,4400,4400,4400,0
|
|
20250714,190300,118090815,4400,4400,4400,4400,0
|
|
20250714,190200,118090815,4400,4400,4400,4400,0
|
|
20250714,190100,118090815,4400,4400,4400,4400,0
|
|
20250714,190000,118090815,4400,4400,4400,4400,0
|
|
20250714,185900,118090815,4400,4400,4400,4400,0
|
|
20250714,185800,118090815,4400,4400,4400,4400,0
|
|
20250714,185700,118090815,4400,4400,4400,4400,0
|
|
20250714,185600,118090815,4400,4400,4400,4400,0
|
|
20250714,185500,118090815,4400,4400,4400,4400,0
|
|
20250714,185400,118090815,4400,4400,4400,4400,0
|
|
20250714,185300,118090815,4400,4400,4400,4400,0
|
|
20250714,185200,118090815,4400,4400,4400,4400,0
|
|
20250714,185100,118090815,4400,4400,4400,4400,0
|
|
20250714,185000,118090815,4400,4400,4400,4400,0
|
|
20250714,184900,118090815,4400,4400,4400,4400,0
|
|
20250714,184800,118090815,4400,4400,4400,4400,1290
|
|
20250714,184700,118090815,4400,4400,4400,4400,0
|
|
20250714,184600,118090815,4400,4400,4400,4400,0
|
|
20250714,184500,118090815,4400,4400,4400,4400,0
|
|
20250714,184400,118090815,4400,4400,4400,4400,0
|
|
20250714,184300,118090815,4400,4400,4400,4400,0
|
|
20250714,184200,118090815,4400,4400,4400,4400,0
|
|
20250714,184100,118090815,4400,4400,4400,4400,0
|
|
20250714,184000,118090815,4400,4400,4400,4400,0
|
|
20250714,183900,118090815,4400,4400,4400,4400,0
|
|
20250714,183800,118090815,4400,4400,4400,4400,0
|
|
20250714,183700,118090815,4400,4400,4400,4400,0
|
|
20250714,183600,118090815,4400,4400,4400,4400,0
|
|
20250714,183500,118090815,4400,4400,4400,4400,0
|
|
20250714,183400,118090815,4400,4400,4400,4400,0
|
|
20250714,183300,118090815,4400,4400,4400,4400,0
|
|
20250714,183200,118090815,4400,4400,4400,4400,0
|
|
20250714,183100,118090815,4400,4400,4400,4400,0
|
|
20250714,183000,118090815,4400,4400,4400,4400,0
|
|
20250714,182900,118090815,4400,4400,4400,4400,0
|
|
20250714,182800,118090815,4400,4400,4400,4400,0
|
|
20250714,182700,118090815,4400,4400,4400,4400,0
|
|
20250714,182600,118090815,4400,4400,4400,4400,0
|
|
20250714,182500,118090815,4400,4400,4400,4400,0
|
|
20250714,182400,118090815,4400,4400,4400,4400,0
|
|
20250714,182300,118090815,4400,4400,4400,4400,0
|
|
20250714,182200,118090815,4400,4400,4400,4400,0
|
|
20250714,182100,118090815,4400,4400,4400,4400,0
|
|
20250714,182000,118090815,4400,4400,4400,4400,0
|
|
20250714,181900,118090815,4400,4400,4400,4400,0
|
|
20250714,181800,118090815,4400,4400,4400,4400,1290
|
|
20250714,181700,118090815,4400,4400,4400,4400,0
|
|
20250714,181600,118090815,4400,4400,4400,4400,0
|
|
20250714,181500,118090815,4400,4400,4400,4400,0
|
|
20250714,181400,118090815,4400,4400,4400,4400,0
|
|
20250714,181300,118090815,4400,4400,4400,4400,0
|
|
20250714,181200,118090815,4400,4400,4400,4400,0
|
|
20250714,181100,118090815,4400,4400,4400,4400,0
|
|
20250714,181000,118090815,4400,4400,4400,4400,0
|
|
20250714,180900,118090815,4400,4400,4400,4400,0
|
|
20250714,180800,118090815,4400,4400,4400,4400,0
|
|
20250714,180700,118090815,4400,4400,4400,4400,0
|
|
20250714,180600,118090815,4400,4400,4400,4400,0
|
|
20250714,180500,118090815,4400,4400,4400,4400,0
|
|
20250714,180400,118090815,4400,4400,4400,4400,0
|
|
20250714,180300,118090815,4400,4400,4400,4400,0
|
|
20250714,180200,118090815,4400,4400,4400,4400,0
|
|
20250714,180100,118090815,4400,4400,4400,4400,0
|
|
20250714,180000,118090815,4400,4400,4400,4400,0
|
|
20250714,175900,118090815,4400,4400,4400,4400,0
|
|
20250714,175800,118090815,4400,4400,4400,4400,0
|
|
20250714,175700,118090815,4400,4400,4400,4400,0
|
|
20250714,175600,118090815,4400,4400,4400,4400,0
|
|
20250714,175500,118090815,4400,4400,4400,4400,0
|
|
20250714,175400,118090815,4400,4400,4400,4400,0
|
|
20250714,175300,118090815,4400,4400,4400,4400,0
|
|
20250714,175200,118090815,4400,4400,4400,4400,0
|
|
20250714,175100,118090815,4400,4400,4400,4400,0
|
|
20250714,175000,118090815,4400,4400,4400,4400,0
|
|
20250714,174900,118090815,4400,4400,4400,4400,0
|
|
20250714,174800,118090815,4400,4400,4400,4400,1290
|
|
20250714,174700,118090815,4400,4400,4400,4400,0
|
|
20250714,174600,118090815,4400,4400,4400,4400,0
|
|
20250714,174500,118090815,4400,4400,4400,4400,0
|
|
20250714,174400,118090815,4400,4400,4400,4400,0
|
|
20250714,174300,118090815,4400,4400,4400,4400,0
|
|
20250714,174200,118090815,4400,4400,4400,4400,0
|
|
20250714,174100,118090815,4400,4400,4400,4400,0
|
|
20250714,174000,118090815,4400,4400,4400,4400,0
|
|
20250714,173900,118090815,4400,4400,4400,4400,0
|
|
20250714,173800,118090815,4400,4400,4400,4400,0
|
|
20250714,173700,118090815,4400,4400,4400,4400,0
|
|
20250714,173600,118090815,4400,4400,4400,4400,0
|
|
20250714,173500,118090815,4400,4400,4400,4400,0
|
|
20250714,173400,118090815,4400,4400,4400,4400,0
|
|
20250714,173300,118090815,4400,4400,4400,4400,0
|
|
20250714,173200,118090815,4400,4400,4400,4400,0
|
|
20250714,173100,118090815,4400,4400,4400,4400,0
|
|
20250714,173000,118090815,4400,4400,4400,4400,0
|
|
20250714,172900,118090815,4400,4400,4400,4400,0
|
|
20250714,172800,118090815,4400,4400,4400,4400,0
|
|
20250714,172700,118090815,4400,4400,4400,4400,0
|
|
20250714,172600,118090815,4400,4400,4400,4400,0
|
|
20250714,172500,118090815,4400,4400,4400,4400,0
|
|
20250714,172400,118090815,4400,4400,4400,4400,0
|
|
20250714,172300,118090815,4400,4400,4400,4400,0
|
|
20250714,172200,118090815,4400,4400,4400,4400,0
|
|
20250714,172100,118090815,4400,4400,4400,4400,0
|
|
20250714,172000,118090815,4400,4400,4400,4400,0
|
|
20250714,171900,118090815,4400,4400,4400,4400,0
|
|
20250714,171800,118090815,4400,4400,4400,4400,1290
|
|
20250714,171700,118090815,4400,4400,4400,4400,0
|
|
20250714,171600,118090815,4400,4400,4400,4400,0
|
|
20250714,171500,118090815,4400,4400,4400,4400,0
|
|
20250714,171400,118090815,4400,4400,4400,4400,0
|
|
20250714,171300,118090815,4400,4400,4400,4400,0
|
|
20250714,171200,118090815,4400,4400,4400,4400,0
|
|
20250714,171100,118090815,4400,4400,4400,4400,0
|
|
20250714,171000,118090815,4400,4400,4400,4400,0
|
|
20250714,170900,118090815,4400,4400,4400,4400,0
|
|
20250714,170800,118090815,4400,4400,4400,4400,0
|
|
20250714,170700,118090815,4400,4400,4400,4400,0
|
|
20250714,170600,118090815,4400,4400,4400,4400,0
|
|
20250714,170500,118090815,4400,4400,4400,4400,0
|
|
20250714,170400,118090815,4400,4400,4400,4400,0
|
|
20250714,170300,118090815,4400,4400,4400,4400,0
|
|
20250714,170200,118090815,4400,4400,4400,4400,0
|
|
20250714,170100,118090815,4400,4400,4400,4400,0
|
|
20250714,170000,118090815,4400,4400,4400,4400,0
|
|
20250714,165900,118090815,4400,4400,4400,4400,0
|
|
20250714,165800,118090815,4400,4400,4400,4400,0
|
|
20250714,165700,118090815,4400,4400,4400,4400,0
|
|
20250714,165600,118090815,4400,4400,4400,4400,0
|
|
20250714,165500,118090815,4400,4400,4400,4400,0
|
|
20250714,165400,118090815,4400,4400,4400,4400,0
|
|
20250714,165300,118090815,4400,4400,4400,4400,0
|
|
20250714,165200,118090815,4400,4400,4400,4400,0
|
|
20250714,165100,118090815,4400,4400,4400,4400,0
|
|
20250714,165000,118090815,4400,4400,4400,4400,0
|
|
20250714,164900,118090815,4400,4400,4400,4400,0
|
|
20250714,164800,118090815,4400,4400,4400,4400,1290
|
|
20250714,164700,118090815,4400,4400,4400,4400,0
|
|
20250714,164600,118090815,4400,4400,4400,4400,0
|
|
20250714,164500,118090815,4400,4400,4400,4400,0
|
|
20250714,164400,118090815,4400,4400,4400,4400,0
|
|
20250714,164300,118090815,4400,4400,4400,4400,0
|
|
20250714,164200,118090815,4400,4400,4400,4400,0
|
|
20250714,164100,118090815,4400,4400,4400,4400,0
|
|
20250714,164000,118090815,4400,4400,4400,4400,0
|
|
20250714,163900,118090815,4400,4400,4400,4400,0
|
|
20250714,163800,118090815,4400,4400,4400,4400,0
|
|
20250714,163700,118090815,4400,4400,4400,4400,0
|
|
20250714,163600,118090815,4400,4400,4400,4400,0
|
|
20250714,163500,118090815,4400,4400,4400,4400,0
|
|
20250714,163400,118090815,4400,4400,4400,4400,0
|
|
20250714,163300,118090815,4400,4400,4400,4400,0
|
|
20250714,163200,118090815,4400,4400,4400,4400,0
|
|
20250714,163100,118090815,4400,4400,4400,4400,0
|
|
20250714,163000,118090815,4400,4400,4400,4400,0
|
|
20250714,162900,118090815,4400,4400,4400,4400,0
|
|
20250714,162800,118090815,4400,4400,4400,4400,0
|
|
20250714,162700,118090815,4400,4400,4400,4400,0
|
|
20250714,162600,118090815,4400,4400,4400,4400,0
|
|
20250714,162500,118090815,4400,4400,4400,4400,0
|
|
20250714,162400,118090815,4400,4400,4400,4400,0
|
|
20250714,162300,118090815,4400,4400,4400,4400,0
|
|
20250714,162200,118090815,4400,4400,4400,4400,0
|
|
20250714,162100,118090815,4400,4400,4400,4400,0
|
|
20250714,162000,118090815,4400,4400,4400,4400,0
|
|
20250714,161900,118090815,4400,4400,4400,4400,0
|
|
20250714,161800,118090815,4400,4400,4400,4400,1290
|
|
20250714,161700,118090815,4400,4400,4400,4400,0
|
|
20250714,161600,118090815,4400,4400,4400,4400,0
|
|
20250714,161500,118090815,4400,4400,4400,4400,0
|
|
20250714,161400,118090815,4400,4400,4400,4400,0
|
|
20250714,161300,118090815,4400,4400,4400,4400,0
|
|
20250714,161200,118090815,4400,4400,4400,4400,0
|
|
20250714,161100,118090815,4400,4400,4400,4400,0
|
|
20250714,161000,118090815,4400,4400,4400,4400,0
|
|
20250714,160900,118090815,4400,4400,4400,4400,0
|
|
20250714,160800,118090815,4400,4400,4400,4400,0
|
|
20250714,160700,118090815,4400,4400,4400,4400,0
|
|
20250714,160600,118090815,4400,4400,4400,4400,0
|
|
20250714,160500,118090815,4400,4400,4400,4400,0
|
|
20250714,160400,118090815,4400,4400,4400,4400,0
|
|
20250714,160300,118090815,4400,4400,4400,4400,0
|
|
20250714,160200,118090815,4400,4400,4400,4400,0
|
|
20250714,160100,118090815,4400,4400,4400,4400,0
|
|
20250714,160000,118090815,4400,4400,4400,4400,0
|
|
20250714,155900,118090815,4400,4400,4400,4400,0
|
|
20250714,155800,118090815,4400,4400,4400,4400,0
|
|
20250714,155700,118090815,4400,4400,4400,4400,0
|
|
20250714,155600,118090815,4400,4400,4400,4400,0
|
|
20250714,155500,118090815,4400,4400,4400,4400,0
|
|
20250714,155400,118090815,4400,4400,4400,4400,0
|
|
20250714,155300,118090815,4400,4400,4400,4400,0
|
|
20250714,155200,118090815,4400,4400,4400,4400,0
|
|
20250714,155100,118090815,4400,4400,4400,4400,0
|
|
20250714,155000,118090815,4400,4400,4400,4400,0
|
|
20250714,154900,118090815,4400,4400,4400,4400,0
|
|
20250714,154800,118090815,4400,4400,4400,4400,1290
|
|
20250714,154700,118090815,4400,4400,4400,4400,0
|
|
20250714,154600,118090815,4400,4400,4400,4400,0
|
|
20250714,154500,118090815,4400,4400,4400,4400,0
|
|
20250714,154400,118090815,4400,4400,4400,4400,0
|
|
20250714,154300,118090815,4400,4400,4400,4400,0
|
|
20250714,154200,118090815,4400,4400,4400,4400,0
|
|
20250714,154100,118090815,4400,4400,4400,4400,0
|
|
20250714,154000,118090815,4400,4400,4400,4400,0
|
|
20250714,153900,118090815,4400,4400,4400,4400,0
|
|
20250714,153800,118090815,4400,4400,4400,4400,0
|
|
20250714,153700,118090815,4400,4400,4400,4400,0
|
|
20250714,153600,118090815,4400,4400,4400,4400,0
|
|
20250714,153500,118090815,4400,4400,4400,4400,0
|
|
20250714,153400,118090815,4400,4400,4400,4400,0
|
|
20250714,153300,118090815,4400,4400,4400,4400,0
|
|
20250714,153200,118090815,4400,4400,4400,4400,0
|
|
20250714,153100,118090815,4400,4400,4400,4400,0
|
|
20250714,153000,118090815,4400,4400,4400,4400,1290
|
|
20250714,152900,112414815,4400,4400,4400,4400,0
|
|
20250714,152800,112414815,4400,4400,4400,4400,0
|
|
20250714,152700,112414815,4400,4400,4400,4400,0
|
|
20250714,152600,112414815,4400,4400,4400,4400,0
|
|
20250714,152500,112414815,4400,4400,4400,4400,0
|
|
20250714,152400,112414815,4400,4400,4400,4400,0
|
|
20250714,152300,112414815,4400,4400,4400,4400,0
|
|
20250714,152200,112414815,4400,4400,4400,4400,0
|
|
20250714,152100,112414815,4400,4400,4400,4400,0
|
|
20250714,152000,112414815,4400,4400,4400,4400,0
|
|
20250714,151900,112414815,4400,4400,4400,4400,0
|
|
20250714,151800,112414815,4400,4400,4400,4400,0
|
|
20250714,151700,112414815,4400,4400,4400,4400,0
|
|
20250714,151600,112414815,4400,4400,4400,4400,342
|
|
20250714,151500,110910015,4395,4395,4395,4395,0
|
|
20250714,151400,110910015,4395,4395,4395,4395,36
|
|
20250714,151300,110751795,4395,4395,4395,4395,756
|
|
20250714,151200,107429175,4395,4395,4395,4395,2
|
|
20250714,151100,107420385,4395,4395,4395,4395,0
|
|
20250714,151000,107420385,4395,4395,4395,4395,0
|
|
20250714,150900,107420385,4395,4395,4395,4395,0
|
|
20250714,150800,107420385,4395,4395,4395,4395,0
|
|
20250714,150700,107420385,4395,4395,4395,4395,0
|
|
20250714,150600,107420385,4395,4395,4395,4395,0
|
|
20250714,150500,107420385,4395,4395,4395,4395,0
|
|
20250714,150400,107420385,4395,4395,4395,4395,0
|
|
20250714,150300,107420385,4395,4395,4395,4395,0
|
|
20250714,150200,107420385,4395,4395,4395,4395,0
|
|
20250714,150100,107420385,4395,4395,4395,4395,0
|
|
20250714,150000,107420385,4395,4395,4395,4395,0
|
|
20250714,145900,107420385,4395,4395,4395,4395,0
|
|
20250714,145800,107420385,4395,4395,4395,4395,0
|
|
20250714,145700,107420385,4395,4395,4395,4395,2
|
|
20250714,145600,107411595,4380,4380,4380,4380,0
|
|
20250714,145500,107411595,4380,4380,4380,4380,0
|
|
20250714,145400,107411595,4380,4380,4380,4380,0
|
|
20250714,145300,107411595,4380,4380,4380,4380,0
|
|
20250714,145200,107411595,4380,4380,4380,4380,0
|
|
20250714,145100,107411595,4380,4380,4380,4380,0
|
|
20250714,145000,107411595,4380,4380,4380,4380,0
|
|
20250714,144900,107411595,4380,4380,4380,4380,0
|
|
20250714,144800,107411595,4380,4380,4380,4380,0
|
|
20250714,144700,107411595,4380,4380,4380,4380,0
|
|
20250714,144600,107411595,4380,4380,4380,4380,0
|
|
20250714,144500,107411595,4380,4380,4380,4380,0
|
|
20250714,144400,107411595,4380,4380,4380,4380,0
|
|
20250714,144300,107411595,4380,4380,4380,4380,0
|
|
20250714,144200,107411595,4380,4380,4380,4380,0
|
|
20250714,144100,107411595,4380,4380,4380,4380,100
|
|
20250714,144000,106973595,4380,4380,4380,4380,0
|
|
20250714,143900,106973595,4380,4380,4380,4380,0
|
|
20250714,143800,106973595,4380,4380,4380,4380,0
|
|
20250714,143700,106973595,4380,4380,4380,4380,0
|
|
20250714,143600,106973595,4380,4380,4380,4380,0
|
|
20250714,143500,106973595,4380,4380,4380,4380,0
|
|
20250714,143400,106973595,4380,4380,4380,4380,0
|
|
20250714,143300,106973595,4380,4380,4380,4380,0
|
|
20250714,143200,106973595,4380,4380,4380,4380,0
|
|
20250714,143100,106973595,4380,4390,4390,4380,740
|
|
20250714,143000,103732275,4400,4400,4400,4400,0
|
|
20250714,142900,103732275,4400,4400,4400,4400,0
|
|
20250714,142800,103732275,4400,4400,4400,4400,0
|
|
20250714,142700,103732275,4400,4400,4400,4400,1
|
|
20250714,142600,103727875,4385,4385,4385,4385,0
|
|
20250714,142500,103727875,4385,4385,4385,4385,0
|
|
20250714,142400,103727875,4385,4385,4385,4385,0
|
|
20250714,142300,103727875,4385,4385,4385,4385,30
|
|
20250714,142200,103596325,4380,4380,4380,4380,0
|
|
20250714,142100,103596325,4380,4380,4380,4380,0
|
|
20250714,142000,103596325,4380,4380,4380,4380,0
|
|
20250714,141900,103596325,4380,4380,4380,4380,0
|
|
20250714,141800,103596325,4380,4380,4380,4380,220
|
|
20250714,141700,102632725,4380,4380,4380,4380,0
|
|
20250714,141600,102632725,4380,4380,4380,4380,0
|
|
20250714,141500,102632725,4380,4380,4380,4380,1
|
|
20250714,141400,102628345,4375,4375,4375,4375,0
|
|
20250714,141300,102628345,4375,4375,4375,4375,0
|
|
20250714,141200,102628345,4375,4375,4375,4375,0
|
|
20250714,141100,102628345,4375,4375,4375,4375,0
|
|
20250714,141000,102628345,4375,4375,4375,4375,0
|
|
20250714,140900,102628345,4375,4375,4375,4375,0
|
|
20250714,140800,102628345,4375,4375,4375,4375,0
|
|
20250714,140700,102628345,4375,4375,4375,4375,0
|
|
20250714,140600,102628345,4375,4375,4375,4375,0
|
|
20250714,140500,102628345,4375,4375,4375,4375,0
|
|
20250714,140400,102628345,4375,4400,4400,4375,5000
|
|
20250714,140300,80707635,4405,4405,4405,4405,0
|
|
20250714,140200,80707635,4405,4405,4405,4405,0
|
|
20250714,140100,80707635,4405,4405,4405,4405,0
|
|
20250714,140000,80707635,4405,4405,4405,4405,0
|
|
20250714,135900,80707635,4405,4405,4405,4405,0
|
|
20250714,135800,80707635,4405,4405,4405,4405,0
|
|
20250714,135700,80707635,4405,4405,4405,4405,1000
|
|
20250714,135600,76302635,4405,4405,4405,4405,0
|
|
20250714,135500,76302635,4405,4405,4405,4405,203
|
|
20250714,135400,75408420,4405,4405,4405,4405,0
|
|
20250714,135300,75408420,4405,4405,4405,4405,0
|
|
20250714,135200,75408420,4405,4405,4405,4405,0
|
|
20250714,135100,75408420,4405,4405,4405,4405,0
|
|
20250714,135000,75408420,4405,4405,4405,4405,0
|
|
20250714,134900,75408420,4405,4405,4405,4405,0
|
|
20250714,134800,75408420,4405,4405,4405,4405,0
|
|
20250714,134700,75408420,4405,4405,4405,4405,0
|
|
20250714,134600,75408420,4405,4405,4405,4405,0
|
|
20250714,134500,75408420,4405,4405,4405,4405,0
|
|
20250714,134400,75408420,4405,4405,4405,4405,0
|
|
20250714,134300,75408420,4405,4405,4405,4405,0
|
|
20250714,134200,75408420,4405,4405,4405,4405,0
|
|
20250714,134100,75408420,4405,4405,4405,4405,0
|
|
20250714,134000,75408420,4405,4405,4405,4405,0
|
|
20250714,133900,75408420,4405,4405,4405,4405,0
|
|
20250714,133800,75408420,4405,4405,4405,4405,0
|
|
20250714,133700,75408420,4405,4405,4405,4405,0
|
|
20250714,133600,75408420,4405,4405,4405,4405,0
|
|
20250714,133500,75408420,4405,4405,4405,4405,0
|
|
20250714,133400,75408420,4405,4405,4405,4405,100
|
|
20250714,133300,74967920,4405,4405,4405,4405,0
|
|
20250714,133200,74967920,4405,4400,4405,4395,4019
|
|
20250714,133100,57300365,4400,4400,4400,4400,0
|
|
20250714,133000,57300365,4400,4400,4400,4400,0
|
|
20250714,132900,57300365,4400,4400,4400,4400,0
|
|
20250714,132800,57300365,4400,4400,4400,4400,30
|
|
20250714,132700,57168365,4400,4400,4400,4400,417
|
|
20250714,132600,55333565,4397,4397,4397,4397,0
|
|
20250714,132500,55333565,4397,4397,4397,4397,0
|
|
20250714,132400,55333565,4397,4397,4397,4397,0
|
|
20250714,132300,55333565,4397,4397,4397,4397,2
|
|
20250714,132200,55324771,4400,4400,4400,4400,0
|
|
20250714,132100,55324771,4400,4400,4400,4400,0
|
|
20250714,132000,55324771,4400,4400,4400,4400,0
|
|
20250714,131900,55324771,4400,4400,4400,4400,0
|
|
20250714,131800,55324771,4400,4400,4400,4400,0
|
|
20250714,131700,55324771,4400,4400,4400,4400,1
|
|
20250714,131600,55320371,4397,4397,4397,4397,0
|
|
20250714,131500,55320371,4397,4397,4397,4397,0
|
|
20250714,131400,55320371,4397,4397,4397,4397,0
|
|
20250714,131300,55320371,4397,4397,4397,4397,0
|
|
20250714,131200,55320371,4397,4397,4397,4397,0
|
|
20250714,131100,55320371,4397,4397,4397,4397,0
|
|
20250714,131000,55320371,4397,4397,4397,4397,0
|
|
20250714,130900,55320371,4397,4397,4397,4397,0
|
|
20250714,130800,55320371,4397,4397,4397,4397,0
|
|
20250714,130700,55320371,4397,4397,4397,4397,0
|
|
20250714,130600,55320371,4397,4397,4397,4397,0
|
|
20250714,130500,55320371,4397,4397,4397,4397,26
|
|
20250714,130400,55206049,4400,4400,4400,4400,0
|
|
20250714,130300,55206049,4400,4400,4400,4400,0
|
|
20250714,130200,55206049,4400,4400,4400,4400,0
|
|
20250714,130100,55206049,4400,4400,4400,4400,0
|
|
20250714,130000,55206049,4400,4400,4400,4400,0
|
|
20250714,125900,55206049,4400,4400,4400,4400,0
|
|
20250714,125800,55206049,4400,4400,4400,4400,6
|
|
20250714,125700,55179649,4400,4400,4400,4400,0
|
|
20250714,125600,55179649,4400,4400,4400,4400,0
|
|
20250714,125500,55179649,4400,4400,4400,4400,10
|
|
20250714,125400,55135649,4400,4400,4400,4400,0
|
|
20250714,125300,55135649,4400,4400,4400,4400,0
|
|
20250714,125200,55135649,4400,4400,4400,4400,0
|
|
20250714,125100,55135649,4400,4400,4400,4400,0
|
|
20250714,125000,55135649,4400,4400,4400,4400,0
|
|
20250714,124900,55135649,4400,4400,4400,4400,30
|
|
20250714,124800,55003649,4400,4400,4400,4400,0
|
|
20250714,124700,55003649,4400,4400,4400,4400,0
|
|
20250714,124600,55003649,4400,4400,4400,4400,0
|
|
20250714,124500,55003649,4400,4400,4400,4400,0
|
|
20250714,124400,55003649,4400,4400,4400,4400,10
|
|
20250714,124300,54959649,4400,4400,4400,4400,0
|
|
20250714,124200,54959649,4400,4400,4400,4400,10
|
|
20250714,124100,54915649,4400,4400,4400,4400,0
|
|
20250714,124000,54915649,4400,4400,4400,4400,0
|
|
20250714,123900,54915649,4400,4400,4400,4400,0
|
|
20250714,123800,54915649,4400,4400,4400,4400,0
|
|
20250714,123700,54915649,4400,4400,4400,4400,0
|
|
20250714,123600,54915649,4400,4400,4400,4400,1
|
|
20250714,123500,54911249,4400,4400,4400,4400,0
|
|
20250714,123400,54911249,4400,4400,4400,4400,0
|
|
20250714,123300,54911249,4400,4400,4400,4400,1
|
|
20250714,123200,54906849,4395,4395,4395,4395,0
|
|
20250714,123100,54906849,4395,4395,4395,4395,0
|
|
20250714,123000,54906849,4395,4395,4395,4395,0
|
|
20250714,122900,54906849,4395,4395,4395,4395,0
|
|
20250714,122800,54906849,4395,4395,4395,4395,0
|
|
20250714,122700,54906849,4395,4395,4395,4395,3
|
|
20250714,122600,54893664,4395,4395,4395,4395,0
|
|
20250714,122500,54893664,4395,4395,4395,4395,0
|
|
20250714,122400,54893664,4395,4395,4395,4395,0
|
|
20250714,122300,54893664,4395,4395,4395,4395,0
|
|
20250714,122200,54893664,4395,4395,4395,4395,0
|
|
20250714,122100,54893664,4395,4395,4395,4395,0
|
|
20250714,122000,54893664,4395,4395,4395,4395,0
|
|
20250714,121900,54893664,4395,4395,4395,4395,0
|
|
20250714,121800,54893664,4395,4395,4395,4395,13
|
|
20250714,121700,54836529,4400,4400,4400,4400,0
|
|
20250714,121600,54836529,4400,4400,4400,4400,0
|
|
20250714,121500,54836529,4400,4400,4400,4400,0
|
|
20250714,121400,54836529,4400,4400,4400,4400,0
|
|
20250714,121300,54836529,4400,4400,4400,4400,0
|
|
20250714,121200,54836529,4400,4400,4400,4400,0
|
|
20250714,121100,54836529,4400,4400,4400,4400,0
|
|
20250714,121000,54836529,4400,4400,4400,4400,0
|
|
20250714,120900,54836529,4400,4400,4400,4400,0
|
|
20250714,120800,54836529,4400,4400,4400,4400,0
|
|
20250714,120700,54836529,4400,4400,4400,4400,0
|
|
20250714,120600,54836529,4400,4400,4400,4400,0
|
|
20250714,120500,54836529,4400,4400,4400,4400,0
|
|
20250714,120400,54836529,4400,4400,4400,4400,0
|
|
20250714,120300,54836529,4400,4400,4400,4400,0
|
|
20250714,120200,54836529,4400,4400,4400,4400,100
|
|
20250714,120100,54396529,4400,4395,4400,4395,200
|
|
20250714,120000,53516554,4395,4395,4395,4395,0
|
|
20250714,115900,53516554,4395,4395,4395,4395,30
|
|
20250714,115800,53384704,4395,4395,4395,4395,170
|
|
20250714,115700,52637554,4390,4390,4390,4390,0
|
|
20250714,115600,52637554,4390,4390,4390,4390,0
|
|
20250714,115500,52637554,4390,4390,4390,4390,14
|
|
20250714,115400,52576094,4395,4395,4395,4395,0
|
|
20250714,115300,52576094,4395,4395,4395,4395,2
|
|
20250714,115200,52567304,4395,4395,4395,4395,0
|
|
20250714,115100,52567304,4395,4395,4395,4395,0
|
|
20250714,115000,52567304,4395,4395,4395,4395,0
|
|
20250714,114900,52567304,4395,4395,4395,4395,24
|
|
20250714,114800,52461824,4390,4390,4390,4390,21
|
|
20250714,114700,52369634,4390,4390,4390,4390,100
|
|
20250714,114600,51930634,4387,4387,4387,4387,0
|
|
20250714,114500,51930634,4387,4387,4387,4387,0
|
|
20250714,114400,51930634,4387,4387,4387,4387,0
|
|
20250714,114300,51930634,4387,4387,4387,4387,11
|
|
20250714,114200,51882377,4390,4390,4390,4390,0
|
|
20250714,114100,51882377,4390,4390,4390,4390,0
|
|
20250714,114000,51882377,4390,4390,4390,4390,0
|
|
20250714,113900,51882377,4390,4390,4390,4390,0
|
|
20250714,113800,51882377,4390,4390,4390,4390,0
|
|
20250714,113700,51882377,4390,4390,4390,4390,0
|
|
20250714,113600,51882377,4390,4390,4390,4390,0
|
|
20250714,113500,51882377,4390,4390,4390,4390,0
|
|
20250714,113400,51882377,4390,4390,4390,4390,0
|
|
20250714,113300,51882377,4390,4390,4390,4390,0
|
|
20250714,113200,51882377,4390,4390,4390,4390,0
|
|
20250714,113100,51882377,4390,4390,4390,4390,0
|
|
20250714,113000,51882377,4390,4390,4390,4390,0
|
|
20250714,112900,51882377,4390,4390,4390,4390,0
|
|
20250714,112800,51882377,4390,4390,4390,4390,0
|
|
20250714,112700,51882377,4390,4390,4390,4390,0
|
|
20250714,112600,51882377,4390,4390,4390,4390,0
|
|
20250714,112500,51882377,4390,4390,4390,4390,0
|
|
20250714,112400,51882377,4390,4390,4390,4390,0
|
|
20250714,112300,51882377,4390,4390,4390,4390,0
|
|
20250714,112200,51882377,4390,4390,4390,4390,1
|
|
20250714,112100,51877987,4385,4385,4385,4385,0
|
|
20250714,112000,51877987,4385,4385,4385,4385,0
|
|
20250714,111900,51877987,4385,4385,4385,4385,0
|
|
20250714,111800,51877987,4385,4385,4385,4385,0
|
|
20250714,111700,51877987,4385,4385,4385,4385,98
|
|
20250714,111600,51448257,4390,4390,4390,4390,0
|
|
20250714,111500,51448257,4390,4390,4390,4390,0
|
|
20250714,111400,51448257,4390,4390,4390,4390,0
|
|
20250714,111300,51448257,4390,4390,4390,4390,0
|
|
20250714,111200,51448257,4390,4390,4390,4390,0
|
|
20250714,111100,51448257,4390,4390,4390,4390,0
|
|
20250714,111000,51448257,4390,4390,4390,4390,128
|
|
20250714,110900,50886337,4395,4395,4395,4395,0
|
|
20250714,110800,50886337,4395,4395,4395,4395,0
|
|
20250714,110700,50886337,4395,4395,4395,4395,0
|
|
20250714,110600,50886337,4395,4395,4395,4395,0
|
|
20250714,110500,50886337,4395,4395,4395,4395,0
|
|
20250714,110400,50886337,4395,4395,4395,4395,10
|
|
20250714,110300,50842387,4395,4395,4395,4395,0
|
|
20250714,110200,50842387,4395,4395,4395,4395,0
|
|
20250714,110100,50842387,4395,4395,4395,4395,0
|
|
20250714,110000,50842387,4395,4395,4395,4395,0
|
|
20250714,105900,50842387,4395,4395,4395,4395,0
|
|
20250714,105800,50842387,4395,4395,4395,4395,0
|
|
20250714,105700,50842387,4395,4395,4395,4395,1
|
|
20250714,105600,50837992,4395,4395,4395,4395,3
|
|
20250714,105500,50824807,4400,4400,4400,4400,1
|
|
20250714,105400,50820407,4400,4400,4400,4400,1
|
|
20250714,105300,50816007,4400,4400,4400,4400,1
|
|
20250714,105200,50811607,4400,4400,4400,4400,0
|
|
20250714,105100,50811607,4400,4400,4400,4400,426
|
|
20250714,105000,48937207,4390,4390,4390,4390,0
|
|
20250714,104900,48937207,4390,4390,4390,4390,0
|
|
20250714,104800,48937207,4390,4390,4390,4390,0
|
|
20250714,104700,48937207,4390,4390,4390,4390,10
|
|
20250714,104600,48893307,4405,4405,4405,4405,0
|
|
20250714,104500,48893307,4405,4405,4405,4405,0
|
|
20250714,104400,48893307,4405,4405,4405,4405,0
|
|
20250714,104300,48893307,4405,4405,4405,4405,0
|
|
20250714,104200,48893307,4405,4405,4405,4405,5
|
|
20250714,104100,48871282,4405,4405,4405,4405,0
|
|
20250714,104000,48871282,4405,4405,4405,4405,3
|
|
20250714,103900,48858067,4405,4405,4405,4405,16
|
|
20250714,103800,48787587,4405,4405,4405,4405,500
|
|
20250714,103700,46585087,4395,4395,4395,4395,0
|
|
20250714,103600,46585087,4395,4395,4395,4395,0
|
|
20250714,103500,46585087,4395,4395,4395,4395,0
|
|
20250714,103400,46585087,4395,4395,4395,4395,0
|
|
20250714,103300,46585087,4395,4395,4395,4392,565
|
|
20250714,103200,44102107,4400,4400,4400,4400,1
|
|
20250714,103100,44097707,4395,4395,4395,4395,1
|
|
20250714,103000,44093312,4395,4395,4395,4395,7
|
|
20250714,102900,44062547,4405,4405,4405,4405,0
|
|
20250714,102800,44062547,4405,4405,4405,4405,0
|
|
20250714,102700,44062547,4405,4405,4405,4405,1
|
|
20250714,102600,44058142,4400,4400,4400,4400,0
|
|
20250714,102500,44058142,4400,4400,4400,4400,0
|
|
20250714,102400,44058142,4400,4400,4400,4400,0
|
|
20250714,102300,44058142,4400,4400,4400,4400,0
|
|
20250714,102200,44058142,4400,4405,4405,4400,3
|
|
20250714,102100,44044932,4405,4405,4405,4405,1
|
|
20250714,102000,44040527,4405,4405,4405,4405,0
|
|
20250714,101900,44040527,4405,4405,4405,4405,0
|
|
20250714,101800,44040527,4405,4405,4405,4405,2
|
|
20250714,101700,44031717,4395,4395,4395,4395,0
|
|
20250714,101600,44031717,4395,4395,4395,4395,1
|
|
20250714,101500,44027322,4405,4405,4405,4405,0
|
|
20250714,101400,44027322,4405,4405,4405,4405,0
|
|
20250714,101300,44027322,4405,4405,4405,4405,1
|
|
20250714,101200,44022917,4405,4405,4405,4405,5
|
|
20250714,101100,44000892,4405,4405,4405,4405,0
|
|
20250714,101000,44000892,4405,4405,4405,4405,0
|
|
20250714,100900,44000892,4405,4405,4405,4405,0
|
|
20250714,100800,44000892,4405,4405,4405,4405,1000
|
|
20250714,100700,39595892,4405,4405,4405,4405,0
|
|
20250714,100600,39595892,4405,4405,4405,4405,0
|
|
20250714,100500,39595892,4405,4405,4405,4405,2
|
|
20250714,100400,39587082,4400,4400,4402,4400,301
|
|
20250714,100300,38262680,4400,4400,4400,4400,0
|
|
20250714,100200,38262680,4400,4400,4400,4400,0
|
|
20250714,100100,38262680,4400,4400,4400,4400,0
|
|
20250714,100000,38262680,4400,4400,4400,4400,0
|
|
20250714,095900,38262680,4400,4400,4400,4400,0
|
|
20250714,095800,38262680,4400,4400,4400,4400,612
|
|
20250714,095700,35569880,4400,4400,4400,4400,3
|
|
20250714,095600,35556680,4400,4400,4400,4400,5
|
|
20250714,095500,35534680,4400,4400,4400,4400,1
|
|
20250714,095400,35530280,4400,4400,4400,4400,4
|
|
20250714,095300,35512680,4400,4400,4400,4400,0
|
|
20250714,095200,35512680,4400,4400,4400,4400,0
|
|
20250714,095100,35512680,4400,4400,4400,4400,51
|
|
20250714,095000,35288280,4400,4395,4400,4395,1500
|
|
20250714,094900,28689675,4400,4400,4400,4400,0
|
|
20250714,094800,28689675,4400,4400,4400,4400,0
|
|
20250714,094700,28689675,4400,4400,4400,4400,0
|
|
20250714,094600,28689675,4400,4400,4400,4400,0
|
|
20250714,094500,28689675,4400,4400,4400,4400,0
|
|
20250714,094400,28689675,4400,4400,4400,4400,0
|
|
20250714,094300,28689675,4400,4400,4400,4400,0
|
|
20250714,094200,28689675,4400,4400,4400,4400,0
|
|
20250714,094100,28689675,4400,4400,4400,4400,0
|
|
20250714,094000,28689675,4400,4400,4400,4400,0
|
|
20250714,093900,28689675,4400,4400,4400,4400,1
|
|
20250714,093800,28685275,4395,4395,4395,4395,55
|
|
20250714,093700,28443550,4395,4395,4395,4395,1
|
|
20250714,093600,28439155,4395,4395,4395,4395,0
|
|
20250714,093500,28439155,4395,4395,4395,4395,0
|
|
20250714,093400,28439155,4395,4395,4395,4395,13
|
|
20250714,093300,28382020,4390,4400,4400,4390,6
|
|
20250714,093200,28355645,4390,4390,4390,4390,30
|
|
20250714,093100,28223945,4400,4400,4400,4400,61
|
|
20250714,093000,27955545,4400,4400,4400,4400,0
|
|
20250714,092900,27955545,4400,4400,4400,4400,3
|
|
20250714,092800,27942345,4400,4400,4400,4400,21
|
|
20250714,092700,27849945,4400,4400,4400,4400,0
|
|
20250714,092600,27849945,4400,4400,4400,4400,0
|
|
20250714,092500,27849945,4400,4400,4400,4400,0
|
|
20250714,092400,27849945,4400,4400,4400,4400,1
|
|
20250714,092300,27845545,4390,4390,4390,4390,0
|
|
20250714,092200,27845545,4390,4390,4390,4390,0
|
|
20250714,092100,27845545,4390,4390,4390,4390,8
|
|
20250714,092000,27810425,4395,4395,4395,4395,0
|
|
20250714,091900,27810425,4395,4395,4395,4395,0
|
|
20250714,091800,27810425,4395,4395,4395,4395,13
|
|
20250714,091700,27753290,4390,4390,4390,4390,35
|
|
20250714,091600,27599640,4390,4390,4390,4390,0
|
|
20250714,091500,27599640,4390,4390,4390,4390,1
|
|
20250714,091400,27595250,4380,4380,4380,4380,0
|
|
20250714,091300,27595250,4380,4380,4380,4380,0
|
|
20250714,091200,27595250,4380,4380,4380,4380,0
|
|
20250714,091100,27595250,4380,4385,4385,4380,1038
|
|
20250714,091000,23048805,4390,4385,4390,4380,51
|
|
20250714,090900,22825410,4380,4380,4380,4380,0
|
|
20250714,090800,22825410,4380,4380,4390,4360,2497
|
|
20250714,090700,11897995,4385,4385,4385,4385,1
|
|
20250714,090600,11893610,4360,4375,4375,4360,2017
|
|
20250714,090500,3097130,4390,4390,4390,4390,1
|
|
20250714,090400,3092740,4355,4355,4355,4355,0
|
|
20250714,090300,3092740,4355,4355,4355,4355,0
|
|
20250714,090200,3092740,4355,4355,4355,4355,0
|
|
20250714,090100,3092740,4355,4395,4395,4355,698
|
|
20250714,090000,39555,4395,4395,4395,4395,9
|