622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,191900,355828179,4730,4730,4730,4730,2718
|
|
20250714,191800,355828179,4730,4730,4730,4730,0
|
|
20250714,191700,355828179,4730,4730,4730,4730,0
|
|
20250714,191600,355828179,4730,4730,4730,4730,0
|
|
20250714,191500,355828179,4730,4730,4730,4730,0
|
|
20250714,191400,355828179,4730,4730,4730,4730,0
|
|
20250714,191300,355828179,4730,4730,4730,4730,0
|
|
20250714,191200,355828179,4730,4730,4730,4730,0
|
|
20250714,191100,355828179,4730,4730,4730,4730,0
|
|
20250714,191000,355828179,4730,4730,4730,4730,0
|
|
20250714,190900,355828179,4730,4730,4730,4730,0
|
|
20250714,190800,355828179,4730,4730,4730,4730,0
|
|
20250714,190700,355828179,4730,4730,4730,4730,0
|
|
20250714,190600,355828179,4730,4730,4730,4730,0
|
|
20250714,190500,355828179,4730,4730,4730,4730,0
|
|
20250714,190400,355828179,4730,4730,4730,4730,0
|
|
20250714,190300,355828179,4730,4730,4730,4730,0
|
|
20250714,190200,355828179,4730,4730,4730,4730,0
|
|
20250714,190100,355828179,4730,4730,4730,4730,0
|
|
20250714,190000,355828179,4730,4730,4730,4730,0
|
|
20250714,185900,355828179,4730,4730,4730,4730,0
|
|
20250714,185800,355828179,4730,4730,4730,4730,0
|
|
20250714,185700,355828179,4730,4730,4730,4730,0
|
|
20250714,185600,355828179,4730,4730,4730,4730,0
|
|
20250714,185500,355828179,4730,4730,4730,4730,0
|
|
20250714,185400,355828179,4730,4730,4730,4730,0
|
|
20250714,185300,355828179,4730,4730,4730,4730,0
|
|
20250714,185200,355828179,4730,4730,4730,4730,0
|
|
20250714,185100,355828179,4730,4730,4730,4730,0
|
|
20250714,185000,355828179,4730,4730,4730,4730,0
|
|
20250714,184900,355828179,4730,4730,4730,4730,2718
|
|
20250714,184800,355828179,4730,4730,4730,4730,0
|
|
20250714,184700,355828179,4730,4730,4730,4730,0
|
|
20250714,184600,355828179,4730,4730,4730,4730,0
|
|
20250714,184500,355828179,4730,4730,4730,4730,0
|
|
20250714,184400,355828179,4730,4730,4730,4730,0
|
|
20250714,184300,355828179,4730,4730,4730,4730,0
|
|
20250714,184200,355828179,4730,4730,4730,4730,0
|
|
20250714,184100,355828179,4730,4730,4730,4730,0
|
|
20250714,184000,355828179,4730,4730,4730,4730,0
|
|
20250714,183900,355828179,4730,4730,4730,4730,0
|
|
20250714,183800,355828179,4730,4730,4730,4730,0
|
|
20250714,183700,355828179,4730,4730,4730,4730,0
|
|
20250714,183600,355828179,4730,4730,4730,4730,0
|
|
20250714,183500,355828179,4730,4730,4730,4730,0
|
|
20250714,183400,355828179,4730,4730,4730,4730,0
|
|
20250714,183300,355828179,4730,4730,4730,4730,0
|
|
20250714,183200,355828179,4730,4730,4730,4730,0
|
|
20250714,183100,355828179,4730,4730,4730,4730,0
|
|
20250714,183000,355828179,4730,4730,4730,4730,0
|
|
20250714,182900,355828179,4730,4730,4730,4730,0
|
|
20250714,182800,355828179,4730,4730,4730,4730,0
|
|
20250714,182700,355828179,4730,4730,4730,4730,0
|
|
20250714,182600,355828179,4730,4730,4730,4730,0
|
|
20250714,182500,355828179,4730,4730,4730,4730,0
|
|
20250714,182400,355828179,4730,4730,4730,4730,0
|
|
20250714,182300,355828179,4730,4730,4730,4730,0
|
|
20250714,182200,355828179,4730,4730,4730,4730,0
|
|
20250714,182100,355828179,4730,4730,4730,4730,0
|
|
20250714,182000,355828179,4730,4730,4730,4730,0
|
|
20250714,181900,355828179,4730,4730,4730,4730,2718
|
|
20250714,181800,355828179,4730,4730,4730,4730,0
|
|
20250714,181700,355828179,4730,4730,4730,4730,0
|
|
20250714,181600,355828179,4730,4730,4730,4730,0
|
|
20250714,181500,355828179,4730,4730,4730,4730,0
|
|
20250714,181400,355828179,4730,4730,4730,4730,0
|
|
20250714,181300,355828179,4730,4730,4730,4730,0
|
|
20250714,181200,355828179,4730,4730,4730,4730,0
|
|
20250714,181100,355828179,4730,4730,4730,4730,0
|
|
20250714,181000,355828179,4730,4730,4730,4730,0
|
|
20250714,180900,355828179,4730,4730,4730,4730,0
|
|
20250714,180800,355828179,4730,4730,4730,4730,0
|
|
20250714,180700,355828179,4730,4730,4730,4730,0
|
|
20250714,180600,355828179,4730,4730,4730,4730,0
|
|
20250714,180500,355828179,4730,4730,4730,4730,0
|
|
20250714,180400,355828179,4730,4730,4730,4730,0
|
|
20250714,180300,355828179,4730,4730,4730,4730,0
|
|
20250714,180200,355828179,4730,4730,4730,4730,0
|
|
20250714,180100,355828179,4730,4730,4730,4730,0
|
|
20250714,180000,355828179,4730,4730,4730,4730,0
|
|
20250714,175900,355828179,4730,4730,4730,4730,0
|
|
20250714,175800,355828179,4730,4730,4730,4730,0
|
|
20250714,175700,355828179,4730,4730,4730,4730,0
|
|
20250714,175600,355828179,4730,4730,4730,4730,0
|
|
20250714,175500,355828179,4730,4730,4730,4730,0
|
|
20250714,175400,355828179,4730,4730,4730,4730,0
|
|
20250714,175300,355828179,4730,4730,4730,4730,0
|
|
20250714,175200,355828179,4730,4730,4730,4730,0
|
|
20250714,175100,355828179,4730,4730,4730,4730,0
|
|
20250714,175000,355828179,4730,4730,4730,4730,0
|
|
20250714,174900,355828179,4730,4730,4730,4730,2718
|
|
20250714,174800,355828179,4730,4730,4730,4730,0
|
|
20250714,174700,355828179,4730,4730,4730,4730,0
|
|
20250714,174600,355828179,4730,4730,4730,4730,0
|
|
20250714,174500,355828179,4730,4730,4730,4730,0
|
|
20250714,174400,355828179,4730,4730,4730,4730,0
|
|
20250714,174300,355828179,4730,4730,4730,4730,0
|
|
20250714,174200,355828179,4730,4730,4730,4730,0
|
|
20250714,174100,355828179,4730,4730,4730,4730,0
|
|
20250714,174000,355828179,4730,4730,4730,4730,0
|
|
20250714,173900,355828179,4730,4730,4730,4730,0
|
|
20250714,173800,355828179,4730,4730,4730,4730,0
|
|
20250714,173700,355828179,4730,4730,4730,4730,0
|
|
20250714,173600,355828179,4730,4730,4730,4730,0
|
|
20250714,173500,355828179,4730,4730,4730,4730,0
|
|
20250714,173400,355828179,4730,4730,4730,4730,0
|
|
20250714,173300,355828179,4730,4730,4730,4730,0
|
|
20250714,173200,355828179,4730,4730,4730,4730,0
|
|
20250714,173100,355828179,4730,4730,4730,4730,0
|
|
20250714,173000,355828179,4730,4730,4730,4730,0
|
|
20250714,172900,355828179,4730,4730,4730,4730,0
|
|
20250714,172800,355828179,4730,4730,4730,4730,0
|
|
20250714,172700,355828179,4730,4730,4730,4730,0
|
|
20250714,172600,355828179,4730,4730,4730,4730,0
|
|
20250714,172500,355828179,4730,4730,4730,4730,0
|
|
20250714,172400,355828179,4730,4730,4730,4730,0
|
|
20250714,172300,355828179,4730,4730,4730,4730,0
|
|
20250714,172200,355828179,4730,4730,4730,4730,0
|
|
20250714,172100,355828179,4730,4730,4730,4730,0
|
|
20250714,172000,355828179,4730,4730,4730,4730,0
|
|
20250714,171900,355828179,4730,4730,4730,4730,2718
|
|
20250714,171800,355828179,4730,4730,4730,4730,0
|
|
20250714,171700,355828179,4730,4730,4730,4730,0
|
|
20250714,171600,355828179,4730,4730,4730,4730,0
|
|
20250714,171500,355828179,4730,4730,4730,4730,0
|
|
20250714,171400,355828179,4730,4730,4730,4730,0
|
|
20250714,171300,355828179,4730,4730,4730,4730,0
|
|
20250714,171200,355828179,4730,4730,4730,4730,0
|
|
20250714,171100,355828179,4730,4730,4730,4730,0
|
|
20250714,171000,355828179,4730,4730,4730,4730,0
|
|
20250714,170900,355828179,4730,4730,4730,4730,0
|
|
20250714,170800,355828179,4730,4730,4730,4730,0
|
|
20250714,170700,355828179,4730,4730,4730,4730,0
|
|
20250714,170600,355828179,4730,4730,4730,4730,0
|
|
20250714,170500,355828179,4730,4730,4730,4730,0
|
|
20250714,170400,355828179,4730,4730,4730,4730,0
|
|
20250714,170300,355828179,4730,4730,4730,4730,0
|
|
20250714,170200,355828179,4730,4730,4730,4730,0
|
|
20250714,170100,355828179,4730,4730,4730,4730,0
|
|
20250714,170000,355828179,4730,4730,4730,4730,0
|
|
20250714,165900,355828179,4730,4730,4730,4730,0
|
|
20250714,165800,355828179,4730,4730,4730,4730,0
|
|
20250714,165700,355828179,4730,4730,4730,4730,0
|
|
20250714,165600,355828179,4730,4730,4730,4730,0
|
|
20250714,165500,355828179,4730,4730,4730,4730,0
|
|
20250714,165400,355828179,4730,4730,4730,4730,0
|
|
20250714,165300,355828179,4730,4730,4730,4730,0
|
|
20250714,165200,355828179,4730,4730,4730,4730,0
|
|
20250714,165100,355828179,4730,4730,4730,4730,0
|
|
20250714,165000,355828179,4730,4730,4730,4730,0
|
|
20250714,164900,355828179,4730,4730,4730,4730,2718
|
|
20250714,164800,355828179,4730,4730,4730,4730,0
|
|
20250714,164700,355828179,4730,4730,4730,4730,0
|
|
20250714,164600,355828179,4730,4730,4730,4730,0
|
|
20250714,164500,355828179,4730,4730,4730,4730,0
|
|
20250714,164400,355828179,4730,4730,4730,4730,0
|
|
20250714,164300,355828179,4730,4730,4730,4730,0
|
|
20250714,164200,355828179,4730,4730,4730,4730,0
|
|
20250714,164100,355828179,4730,4730,4730,4730,0
|
|
20250714,164000,355828179,4730,4730,4730,4730,0
|
|
20250714,163900,355828179,4730,4730,4730,4730,0
|
|
20250714,163800,355828179,4730,4730,4730,4730,0
|
|
20250714,163700,355828179,4730,4730,4730,4730,0
|
|
20250714,163600,355828179,4730,4730,4730,4730,0
|
|
20250714,163500,355828179,4730,4730,4730,4730,0
|
|
20250714,163400,355828179,4730,4730,4730,4730,0
|
|
20250714,163300,355828179,4730,4730,4730,4730,0
|
|
20250714,163200,355828179,4730,4730,4730,4730,0
|
|
20250714,163100,355828179,4730,4730,4730,4730,0
|
|
20250714,163000,355828179,4730,4730,4730,4730,0
|
|
20250714,162900,355828179,4730,4730,4730,4730,0
|
|
20250714,162800,355828179,4730,4730,4730,4730,0
|
|
20250714,162700,355828179,4730,4730,4730,4730,0
|
|
20250714,162600,355828179,4730,4730,4730,4730,0
|
|
20250714,162500,355828179,4730,4730,4730,4730,0
|
|
20250714,162400,355828179,4730,4730,4730,4730,0
|
|
20250714,162300,355828179,4730,4730,4730,4730,0
|
|
20250714,162200,355828179,4730,4730,4730,4730,0
|
|
20250714,162100,355828179,4730,4730,4730,4730,0
|
|
20250714,162000,355828179,4730,4730,4730,4730,0
|
|
20250714,161900,355828179,4730,4730,4730,4730,2718
|
|
20250714,161800,355828179,4730,4730,4730,4730,0
|
|
20250714,161700,355828179,4730,4730,4730,4730,0
|
|
20250714,161600,355828179,4730,4730,4730,4730,0
|
|
20250714,161500,355828179,4730,4730,4730,4730,0
|
|
20250714,161400,355828179,4730,4730,4730,4730,0
|
|
20250714,161300,355828179,4730,4730,4730,4730,0
|
|
20250714,161200,355828179,4730,4730,4730,4730,0
|
|
20250714,161100,355828179,4730,4730,4730,4730,0
|
|
20250714,161000,355828179,4730,4730,4730,4730,0
|
|
20250714,160900,355828179,4730,4730,4730,4730,0
|
|
20250714,160800,355828179,4730,4730,4730,4730,0
|
|
20250714,160700,355828179,4730,4730,4730,4730,0
|
|
20250714,160600,355828179,4730,4730,4730,4730,0
|
|
20250714,160500,355828179,4730,4730,4730,4730,0
|
|
20250714,160400,355828179,4730,4730,4730,4730,0
|
|
20250714,160300,355828179,4730,4730,4730,4730,0
|
|
20250714,160200,355828179,4730,4730,4730,4730,0
|
|
20250714,160100,355828179,4730,4730,4730,4730,0
|
|
20250714,160000,355828179,4730,4730,4730,4730,0
|
|
20250714,155900,355828179,4730,4730,4730,4730,0
|
|
20250714,155800,355828179,4730,4730,4730,4730,0
|
|
20250714,155700,355828179,4730,4730,4730,4730,0
|
|
20250714,155600,355828179,4730,4730,4730,4730,0
|
|
20250714,155500,355828179,4730,4730,4730,4730,0
|
|
20250714,155400,355828179,4730,4730,4730,4730,0
|
|
20250714,155300,355828179,4730,4730,4730,4730,0
|
|
20250714,155200,355828179,4730,4730,4730,4730,0
|
|
20250714,155100,355828179,4730,4730,4730,4730,0
|
|
20250714,155000,355828179,4730,4730,4730,4730,0
|
|
20250714,154900,355828179,4730,4730,4730,4730,2718
|
|
20250714,154800,355828179,4730,4730,4730,4730,0
|
|
20250714,154700,355828179,4730,4730,4730,4730,0
|
|
20250714,154600,355828179,4730,4730,4730,4730,0
|
|
20250714,154500,355828179,4730,4730,4730,4730,0
|
|
20250714,154400,355828179,4730,4730,4730,4730,0
|
|
20250714,154300,355828179,4730,4730,4730,4730,0
|
|
20250714,154200,355828179,4730,4730,4730,4730,0
|
|
20250714,154100,355828179,4730,4730,4730,4730,0
|
|
20250714,154000,355828179,4730,4730,4730,4730,0
|
|
20250714,153900,355828179,4730,4730,4730,4730,0
|
|
20250714,153800,355828179,4730,4730,4730,4730,0
|
|
20250714,153700,355828179,4730,4730,4730,4730,0
|
|
20250714,153600,355828179,4730,4730,4730,4730,0
|
|
20250714,153500,355828179,4730,4730,4730,4730,0
|
|
20250714,153400,355828179,4730,4730,4730,4730,0
|
|
20250714,153300,355828179,4730,4730,4730,4730,0
|
|
20250714,153200,355828179,4730,4730,4730,4730,0
|
|
20250714,153100,355828179,4730,4730,4730,4730,0
|
|
20250714,153000,355828179,4730,4730,4730,4730,2718
|
|
20250714,152900,342972039,4715,4715,4715,4715,0
|
|
20250714,152800,342972039,4715,4715,4715,4715,0
|
|
20250714,152700,342972039,4715,4715,4715,4715,0
|
|
20250714,152600,342972039,4715,4715,4715,4715,0
|
|
20250714,152500,342972039,4715,4715,4715,4715,0
|
|
20250714,152400,342972039,4715,4715,4715,4715,0
|
|
20250714,152300,342972039,4715,4715,4715,4715,0
|
|
20250714,152200,342972039,4715,4715,4715,4715,0
|
|
20250714,152100,342972039,4715,4715,4715,4715,0
|
|
20250714,152000,342972039,4715,4715,4715,4715,0
|
|
20250714,151900,342972039,4715,4705,4715,4705,122
|
|
20250714,151800,342398009,4715,4715,4715,4715,0
|
|
20250714,151700,342398009,4715,4705,4715,4705,263
|
|
20250714,151600,341160584,4710,4710,4710,4710,0
|
|
20250714,151500,341160584,4710,4710,4710,4710,70
|
|
20250714,151400,340830884,4710,4710,4710,4710,71
|
|
20250714,151300,340496474,4710,4710,4710,4710,30
|
|
20250714,151200,340355174,4710,4710,4710,4710,447
|
|
20250714,151100,338249804,4710,4710,4710,4705,1432
|
|
20250714,151000,331506519,4710,4710,4710,4710,73
|
|
20250714,150900,331162689,4710,4710,4710,4710,84
|
|
20250714,150800,330767049,4710,4710,4710,4710,141
|
|
20250714,150700,330102939,4710,4710,4710,4710,50
|
|
20250714,150600,329867439,4705,4705,4705,4705,6
|
|
20250714,150500,329839209,4705,4705,4705,4705,1000
|
|
20250714,150400,325134209,4705,4705,4705,4705,0
|
|
20250714,150300,325134209,4705,4705,4705,4705,220
|
|
20250714,150200,324099109,4715,4715,4715,4715,0
|
|
20250714,150100,324099109,4715,4715,4715,4715,0
|
|
20250714,150000,324099109,4715,4715,4715,4715,0
|
|
20250714,145900,324099109,4715,4715,4715,4715,0
|
|
20250714,145800,324099109,4715,4715,4715,4715,0
|
|
20250714,145700,324099109,4715,4715,4715,4715,0
|
|
20250714,145600,324099109,4715,4705,4715,4705,60
|
|
20250714,145500,323816799,4705,4705,4705,4705,0
|
|
20250714,145400,323816799,4705,4705,4705,4705,0
|
|
20250714,145300,323816799,4705,4705,4705,4705,2
|
|
20250714,145200,323807389,4705,4705,4705,4705,0
|
|
20250714,145100,323807389,4705,4705,4705,4705,0
|
|
20250714,145000,323807389,4705,4705,4705,4705,0
|
|
20250714,144900,323807389,4705,4705,4705,4705,3
|
|
20250714,144800,323793274,4715,4700,4715,4700,11
|
|
20250714,144700,323741559,4700,4700,4700,4700,0
|
|
20250714,144600,323741559,4700,4700,4705,4700,280
|
|
20250714,144500,322425124,4700,4710,4710,4700,321
|
|
20250714,144400,320914019,4715,4715,4715,4715,0
|
|
20250714,144300,320914019,4715,4715,4715,4715,0
|
|
20250714,144200,320914019,4715,4715,4715,4715,1
|
|
20250714,144100,320909304,4715,4715,4715,4715,3
|
|
20250714,144000,320895159,4715,4715,4715,4715,207
|
|
20250714,143900,319919154,4715,4715,4715,4715,361
|
|
20250714,143800,318217039,4715,4715,4715,4715,0
|
|
20250714,143700,318217039,4715,4710,4715,4710,636
|
|
20250714,143600,315221014,4705,4700,4705,4700,101
|
|
20250714,143500,314745814,4700,4700,4700,4700,1
|
|
20250714,143400,314741114,4700,4700,4700,4700,0
|
|
20250714,143300,314741114,4700,4700,4700,4700,3850
|
|
20250714,143200,296646114,4700,4700,4700,4700,10
|
|
20250714,143100,296599114,4700,4700,4700,4700,0
|
|
20250714,143000,296599114,4700,4700,4700,4700,0
|
|
20250714,142900,296599114,4700,4700,4700,4700,0
|
|
20250714,142800,296599114,4700,4700,4700,4700,0
|
|
20250714,142700,296599114,4700,4700,4700,4700,212
|
|
20250714,142600,295602714,4700,4700,4700,4700,10
|
|
20250714,142500,295555714,4700,4700,4700,4700,0
|
|
20250714,142400,295555714,4700,4700,4700,4700,0
|
|
20250714,142300,295555714,4700,4700,4700,4700,216
|
|
20250714,142200,294540514,4700,4700,4700,4700,15
|
|
20250714,142100,294470014,4700,4710,4710,4700,237
|
|
20250714,142000,293354744,4700,4700,4700,4700,0
|
|
20250714,141900,293354744,4700,4700,4700,4700,209
|
|
20250714,141800,292372444,4705,4705,4705,4705,0
|
|
20250714,141700,292372444,4705,4710,4710,4705,3
|
|
20250714,141600,292358319,4710,4710,4710,4710,0
|
|
20250714,141500,292358319,4710,4710,4710,4710,0
|
|
20250714,141400,292358319,4710,4710,4710,4710,0
|
|
20250714,141300,292358319,4710,4710,4710,4710,0
|
|
20250714,141200,292358319,4710,4710,4710,4710,150
|
|
20250714,141100,291651819,4710,4700,4710,4700,3
|
|
20250714,141000,291637699,4710,4710,4710,4710,0
|
|
20250714,140900,291637699,4710,4710,4710,4710,0
|
|
20250714,140800,291637699,4710,4710,4710,4710,0
|
|
20250714,140700,291637699,4710,4710,4710,4710,1
|
|
20250714,140600,291632989,4710,4710,4710,4710,2
|
|
20250714,140500,291623569,4710,4710,4710,4710,0
|
|
20250714,140400,291623569,4710,4710,4710,4710,0
|
|
20250714,140300,291623569,4710,4710,4710,4710,210
|
|
20250714,140200,290634469,4710,4710,4710,4710,1
|
|
20250714,140100,290629759,4695,4695,4695,4695,0
|
|
20250714,140000,290629759,4695,4695,4695,4695,0
|
|
20250714,135900,290629759,4695,4700,4700,4695,175
|
|
20250714,135800,289807409,4695,4695,4695,4695,0
|
|
20250714,135700,289807409,4695,4700,4710,4695,1448
|
|
20250714,135600,283006549,4700,4700,4700,4700,0
|
|
20250714,135500,283006549,4700,4700,4700,4700,96
|
|
20250714,135400,282555349,4700,4700,4700,4700,0
|
|
20250714,135300,282555349,4700,4700,4700,4700,0
|
|
20250714,135200,282555349,4700,4700,4700,4700,0
|
|
20250714,135100,282555349,4700,4700,4700,4700,75
|
|
20250714,135000,282202849,4700,4700,4700,4700,0
|
|
20250714,134900,282202849,4700,4700,4700,4700,80
|
|
20250714,134800,281826849,4705,4705,4705,4705,0
|
|
20250714,134700,281826849,4705,4705,4705,4705,0
|
|
20250714,134600,281826849,4705,4705,4705,4705,0
|
|
20250714,134500,281826849,4705,4700,4705,4700,27
|
|
20250714,134400,281699824,4700,4700,4700,4700,0
|
|
20250714,134300,281699824,4700,4700,4700,4700,0
|
|
20250714,134200,281699824,4700,4700,4700,4700,213
|
|
20250714,134100,280698724,4700,4700,4700,4700,0
|
|
20250714,134000,280698724,4700,4700,4700,4700,0
|
|
20250714,133900,280698724,4700,4700,4700,4700,2
|
|
20250714,133800,280689324,4700,4705,4705,4700,130
|
|
20250714,133700,280078274,4705,4705,4705,4705,0
|
|
20250714,133600,280078274,4705,4705,4705,4705,0
|
|
20250714,133500,280078274,4705,4705,4705,4705,20
|
|
20250714,133400,279984174,4705,4705,4705,4705,0
|
|
20250714,133300,279984174,4705,4705,4705,4705,0
|
|
20250714,133200,279984174,4705,4705,4705,4705,230
|
|
20250714,133100,278902024,4705,4705,4705,4705,301
|
|
20250714,133000,277485819,4705,4705,4705,4705,305
|
|
20250714,132900,276050794,4705,4705,4705,4705,0
|
|
20250714,132800,276050794,4705,4705,4705,4705,587
|
|
20250714,132700,273288959,4705,4705,4705,4705,150
|
|
20250714,132600,272583209,4705,4705,4705,4705,50
|
|
20250714,132500,272347959,4700,4700,4700,4700,20
|
|
20250714,132400,272253959,4700,4700,4700,4700,0
|
|
20250714,132300,272253959,4700,4700,4700,4700,120
|
|
20250714,132200,271689959,4705,4705,4705,4705,0
|
|
20250714,132100,271689959,4705,4705,4705,4705,30
|
|
20250714,132000,271548809,4705,4705,4705,4705,5
|
|
20250714,131900,271525284,4705,4705,4705,4705,159
|
|
20250714,131800,270777189,4705,4705,4705,4705,1
|
|
20250714,131700,270772484,4710,4705,4710,4705,101
|
|
20250714,131600,270297274,4710,4710,4710,4710,0
|
|
20250714,131500,270297274,4710,4710,4710,4710,0
|
|
20250714,131400,270297274,4710,4710,4710,4710,2
|
|
20250714,131300,270287854,4710,4710,4710,4710,0
|
|
20250714,131200,270287854,4710,4710,4710,4710,7
|
|
20250714,131100,270254884,4705,4705,4705,4705,0
|
|
20250714,131000,270254884,4705,4705,4705,4705,0
|
|
20250714,130900,270254884,4705,4705,4705,4705,0
|
|
20250714,130800,270254884,4705,4705,4705,4705,1000
|
|
20250714,130700,265549884,4700,4700,4700,4700,0
|
|
20250714,130600,265549884,4700,4700,4700,4700,0
|
|
20250714,130500,265549884,4700,4700,4700,4700,773
|
|
20250714,130400,261916784,4700,4700,4700,4700,50
|
|
20250714,130300,261681784,4705,4705,4705,4705,0
|
|
20250714,130200,261681784,4705,4705,4705,4705,22
|
|
20250714,130100,261578274,4705,4705,4705,4705,1
|
|
20250714,130000,261573569,4705,4700,4705,4700,398
|
|
20250714,125900,259701834,4705,4705,4705,4705,103
|
|
20250714,125800,259217219,4695,4695,4695,4695,0
|
|
20250714,125700,259217219,4695,4700,4700,4695,252
|
|
20250714,125600,258033574,4700,4700,4700,4700,1
|
|
20250714,125500,258028874,4700,4700,4700,4700,1
|
|
20250714,125400,258024174,4700,4700,4700,4700,0
|
|
20250714,125300,258024174,4700,4700,4700,4700,0
|
|
20250714,125200,258024174,4700,4700,4700,4700,0
|
|
20250714,125100,258024174,4700,4700,4700,4700,25
|
|
20250714,125000,257906674,4700,4695,4700,4695,65
|
|
20250714,124900,257601349,4695,4695,4695,4695,0
|
|
20250714,124800,257601349,4695,4695,4695,4695,0
|
|
20250714,124700,257601349,4695,4695,4695,4695,300
|
|
20250714,124600,256192849,4695,4695,4695,4695,0
|
|
20250714,124500,256192849,4695,4695,4695,4695,50
|
|
20250714,124400,255958099,4695,4695,4695,4695,0
|
|
20250714,124300,255958099,4695,4695,4695,4695,0
|
|
20250714,124200,255958099,4695,4695,4695,4695,30
|
|
20250714,124100,255817249,4695,4695,4695,4695,0
|
|
20250714,124000,255817249,4695,4695,4695,4695,78
|
|
20250714,123900,255451039,4695,4695,4695,4695,0
|
|
20250714,123800,255451039,4695,4695,4695,4695,0
|
|
20250714,123700,255451039,4695,4695,4695,4695,0
|
|
20250714,123600,255451039,4695,4695,4695,4695,0
|
|
20250714,123500,255451039,4695,4695,4695,4695,0
|
|
20250714,123400,255451039,4695,4695,4695,4695,1
|
|
20250714,123300,255446344,4700,4700,4700,4700,0
|
|
20250714,123200,255446344,4700,4700,4700,4700,164
|
|
20250714,123100,254675544,4700,4700,4700,4700,0
|
|
20250714,123000,254675544,4700,4700,4700,4700,50
|
|
20250714,122900,254440544,4700,4700,4700,4700,0
|
|
20250714,122800,254440544,4700,4700,4700,4700,0
|
|
20250714,122700,254440544,4700,4700,4700,4700,1
|
|
20250714,122600,254435844,4695,4695,4695,4695,424
|
|
20250714,122500,252445164,4695,4695,4695,4695,0
|
|
20250714,122400,252445164,4695,4695,4695,4695,0
|
|
20250714,122300,252445164,4695,4695,4695,4695,1
|
|
20250714,122200,252440469,4695,4695,4695,4695,480
|
|
20250714,122100,250186869,4700,4700,4700,4700,33
|
|
20250714,122000,250031769,4700,4700,4700,4700,72
|
|
20250714,121900,249693369,4700,4700,4700,4700,0
|
|
20250714,121800,249693369,4700,4700,4700,4700,0
|
|
20250714,121700,249693369,4700,4700,4700,4700,0
|
|
20250714,121600,249693369,4700,4700,4700,4700,0
|
|
20250714,121500,249693369,4700,4700,4700,4700,0
|
|
20250714,121400,249693369,4700,4700,4700,4700,0
|
|
20250714,121300,249693369,4700,4700,4700,4700,77
|
|
20250714,121200,249331469,4700,4700,4700,4700,614
|
|
20250714,121100,246445669,4700,4700,4700,4700,556
|
|
20250714,121000,243832469,4710,4710,4710,4710,24
|
|
20250714,120900,243719429,4715,4715,4715,4715,0
|
|
20250714,120800,243719429,4715,4715,4715,4715,0
|
|
20250714,120700,243719429,4715,4715,4715,4715,0
|
|
20250714,120600,243719429,4715,4715,4715,4715,10
|
|
20250714,120500,243672279,4715,4715,4715,4715,0
|
|
20250714,120400,243672279,4715,4715,4715,4715,0
|
|
20250714,120300,243672279,4715,4715,4715,4715,0
|
|
20250714,120200,243672279,4715,4705,4715,4705,6
|
|
20250714,120100,243644034,4700,4700,4700,4700,0
|
|
20250714,120000,243644034,4700,4700,4700,4700,100
|
|
20250714,115900,243174034,4700,4700,4700,4700,0
|
|
20250714,115800,243174034,4700,4700,4700,4700,229
|
|
20250714,115700,242097734,4700,4700,4700,4700,0
|
|
20250714,115600,242097734,4700,4700,4700,4700,0
|
|
20250714,115500,242097734,4700,4700,4700,4700,63
|
|
20250714,115400,241801634,4705,4705,4705,4705,10
|
|
20250714,115300,241754584,4705,4705,4705,4705,0
|
|
20250714,115200,241754584,4705,4705,4705,4705,5
|
|
20250714,115100,241731059,4705,4705,4705,4705,8
|
|
20250714,115000,241693419,4705,4705,4705,4705,30
|
|
20250714,114900,241552269,4705,4705,4705,4705,34
|
|
20250714,114800,241392299,4705,4705,4705,4705,1
|
|
20250714,114700,241387594,4715,4715,4715,4715,11
|
|
20250714,114600,241335729,4710,4710,4710,4710,20
|
|
20250714,114500,241241529,4700,4700,4700,4700,1000
|
|
20250714,114400,236541529,4700,4700,4700,4700,0
|
|
20250714,114300,236541529,4700,4700,4700,4700,500
|
|
20250714,114200,234191529,4700,4705,4705,4700,305
|
|
20250714,114100,232758024,4705,4705,4705,4705,0
|
|
20250714,114000,232758024,4705,4705,4705,4705,1249
|
|
20250714,113900,226881479,4705,4705,4705,4705,0
|
|
20250714,113800,226881479,4705,4705,4705,4705,0
|
|
20250714,113700,226881479,4705,4705,4705,4705,0
|
|
20250714,113600,226881479,4705,4705,4705,4705,10
|
|
20250714,113500,226834429,4710,4710,4710,4710,50
|
|
20250714,113400,226598929,4720,4720,4720,4720,0
|
|
20250714,113300,226598929,4720,4720,4720,4720,0
|
|
20250714,113200,226598929,4720,4720,4720,4720,0
|
|
20250714,113100,226598929,4720,4720,4720,4720,0
|
|
20250714,113000,226598929,4720,4720,4720,4720,0
|
|
20250714,112900,226598929,4720,4720,4720,4720,0
|
|
20250714,112800,226598929,4720,4720,4720,4720,0
|
|
20250714,112700,226598929,4720,4720,4720,4720,0
|
|
20250714,112600,226598929,4720,4720,4720,4720,23
|
|
20250714,112500,226490369,4705,4705,4705,4705,0
|
|
20250714,112400,226490369,4705,4705,4705,4705,0
|
|
20250714,112300,226490369,4705,4705,4705,4705,0
|
|
20250714,112200,226490369,4705,4710,4710,4705,202
|
|
20250714,112100,225539569,4715,4715,4715,4715,0
|
|
20250714,112000,225539569,4715,4715,4715,4715,0
|
|
20250714,111900,225539569,4715,4715,4715,4715,0
|
|
20250714,111800,225539569,4715,4715,4715,4715,28
|
|
20250714,111700,225407549,4715,4715,4715,4715,2
|
|
20250714,111600,225398119,4725,4725,4725,4725,2
|
|
20250714,111500,225388669,4705,4705,4705,4705,0
|
|
20250714,111400,225388669,4705,4705,4705,4705,20
|
|
20250714,111300,225294569,4705,4705,4705,4705,14
|
|
20250714,111200,225228699,4725,4725,4725,4725,0
|
|
20250714,111100,225228699,4725,4720,4725,4720,278
|
|
20250714,111000,223915154,4725,4725,4725,4725,0
|
|
20250714,110900,223915154,4725,4720,4725,4720,20
|
|
20250714,110800,223820749,4710,4710,4710,4710,0
|
|
20250714,110700,223820749,4710,4710,4710,4710,0
|
|
20250714,110600,223820749,4710,4715,4715,4710,1002
|
|
20250714,110500,219100289,4725,4725,4725,4725,42
|
|
20250714,110400,218901839,4725,4725,4725,4725,10
|
|
20250714,110300,218854589,4725,4725,4725,4725,0
|
|
20250714,110200,218854589,4725,4725,4725,4725,1
|
|
20250714,110100,218849864,4715,4715,4715,4715,30
|
|
20250714,110000,218708414,4720,4722,4722,4720,867
|
|
20250714,105900,214616170,4725,4725,4725,4725,0
|
|
20250714,105800,214616170,4725,4725,4725,4725,1
|
|
20250714,105700,214611445,4725,4725,4725,4725,0
|
|
20250714,105600,214611445,4725,4725,4725,4725,0
|
|
20250714,105500,214611445,4725,4725,4725,4725,0
|
|
20250714,105400,214611445,4725,4725,4725,4725,0
|
|
20250714,105300,214611445,4725,4725,4725,4725,28
|
|
20250714,105200,214479145,4725,4725,4725,4725,0
|
|
20250714,105100,214479145,4725,4735,4735,4725,431
|
|
20250714,105000,212442655,4735,4735,4735,4735,50
|
|
20250714,104900,212205905,4735,4735,4735,4735,1
|
|
20250714,104800,212201170,4735,4740,4740,4730,4
|
|
20250714,104700,212182230,4740,4740,4740,4740,0
|
|
20250714,104600,212182230,4740,4740,4740,4740,0
|
|
20250714,104500,212182230,4740,4740,4740,4740,1
|
|
20250714,104400,212177490,4730,4730,4730,4730,3229
|
|
20250714,104300,196904320,4740,4740,4740,4740,0
|
|
20250714,104200,196904320,4740,4740,4740,4740,0
|
|
20250714,104100,196904320,4740,4737,4740,4735,203
|
|
20250714,104000,195942900,4735,4740,4740,4735,12
|
|
20250714,103900,195886075,4735,4735,4735,4735,241
|
|
20250714,103800,194744940,4740,4740,4740,4740,0
|
|
20250714,103700,194744940,4740,4740,4740,4740,10
|
|
20250714,103600,194697540,4740,4740,4740,4740,0
|
|
20250714,103500,194697540,4740,4740,4740,4740,255
|
|
20250714,103400,193488840,4745,4745,4745,4745,1
|
|
20250714,103300,193484095,4740,4740,4740,4740,7
|
|
20250714,103200,193450915,4740,4740,4740,4740,80
|
|
20250714,103100,193071715,4740,4740,4740,4735,245
|
|
20250714,103000,191910560,4735,4735,4735,4735,778
|
|
20250714,102900,188226730,4730,4735,4735,4730,210
|
|
20250714,102800,187233380,4735,4730,4735,4730,13
|
|
20250714,102700,187171880,4730,4730,4730,4730,100
|
|
20250714,102600,186698880,4730,4735,4735,4730,11
|
|
20250714,102500,186646845,4730,4715,4730,4715,6452
|
|
20250714,102400,156218630,4715,4715,4715,4715,1
|
|
20250714,102300,156213915,4715,4715,4715,4715,0
|
|
20250714,102200,156213915,4715,4715,4715,4715,1
|
|
20250714,102100,156209200,4715,4715,4715,4715,7
|
|
20250714,102000,156176195,4715,4715,4715,4715,1
|
|
20250714,101900,156171480,4715,4715,4715,4715,2
|
|
20250714,101800,156162050,4715,4715,4715,4715,10
|
|
20250714,101700,156114900,4715,4715,4715,4715,0
|
|
20250714,101600,156114900,4715,4715,4715,4715,1
|
|
20250714,101500,156110185,4715,4715,4715,4715,3
|
|
20250714,101400,156096040,4715,4715,4715,4715,3
|
|
20250714,101300,156081895,4715,4710,4715,4705,677
|
|
20250714,101200,152894735,4715,4715,4715,4715,100
|
|
20250714,101100,152423235,4715,4715,4715,4715,5
|
|
20250714,101000,152399660,4715,4710,4715,4700,3621
|
|
20250714,100900,135362585,4715,4715,4715,4715,0
|
|
20250714,100800,135362585,4715,4715,4715,4715,1
|
|
20250714,100700,135357870,4715,4715,4715,4715,84
|
|
20250714,100600,134961810,4715,4715,4715,4715,1
|
|
20250714,100500,134957095,4715,4715,4715,4715,212
|
|
20250714,100400,133957515,4715,4715,4715,4715,21
|
|
20250714,100300,133858500,4715,4715,4715,4715,50
|
|
20250714,100200,133622750,4715,4715,4715,4715,4
|
|
20250714,100100,133603890,4715,4710,4715,4710,712
|
|
20250714,100000,130250315,4705,4705,4705,4705,15
|
|
20250714,095900,130179740,4705,4705,4705,4705,2
|
|
20250714,095800,130170330,4710,4710,4710,4710,69
|
|
20250714,095700,129845340,4715,4715,4715,4710,7
|
|
20250714,095600,129812355,4715,4715,4715,4715,1
|
|
20250714,095500,129807640,4720,4720,4720,4720,49
|
|
20250714,095400,129576360,4720,4710,4720,4705,864
|
|
20250714,095300,125507730,4720,4720,4720,4720,14
|
|
20250714,095200,125441650,4720,4720,4720,4720,0
|
|
20250714,095100,125441650,4720,4720,4720,4720,16
|
|
20250714,095000,125366130,4715,4715,4715,4715,20
|
|
20250714,094900,125271830,4715,4715,4720,4715,3
|
|
20250714,094800,125257680,4720,4720,4720,4720,0
|
|
20250714,094700,125257680,4720,4720,4720,4720,117
|
|
20250714,094600,124705440,4725,4725,4725,4725,0
|
|
20250714,094500,124705440,4725,4725,4725,4725,49
|
|
20250714,094400,124473915,4725,4725,4725,4725,3
|
|
20250714,094300,124459740,4725,4725,4725,4725,0
|
|
20250714,094200,124459740,4725,4725,4725,4725,69
|
|
20250714,094100,124133715,4725,4725,4725,4725,50
|
|
20250714,094000,123897465,4720,4720,4720,4720,0
|
|
20250714,093900,123897465,4720,4720,4720,4720,0
|
|
20250714,093800,123897465,4720,4720,4720,4720,1790
|
|
20250714,093700,115448665,4720,4720,4720,4720,1
|
|
20250714,093600,115443945,4720,4710,4720,4710,136
|
|
20250714,093500,114802545,4710,4715,4720,4710,163
|
|
20250714,093400,114034270,4710,4710,4710,4710,5
|
|
20250714,093300,114010720,4710,4710,4710,4710,75
|
|
20250714,093200,113657470,4710,4710,4710,4710,9
|
|
20250714,093100,113615080,4710,4715,4715,4710,210
|
|
20250714,093000,112625605,4715,4710,4715,4710,8341
|
|
20250714,092900,73313790,4715,4715,4715,4700,351
|
|
20250714,092800,71663500,4715,4715,4715,4715,3
|
|
20250714,092700,71649355,4715,4715,4715,4715,26
|
|
20250714,092600,71526765,4715,4715,4715,4715,265
|
|
20250714,092500,70277290,4715,4715,4715,4715,274
|
|
20250714,092400,68985380,4715,4715,4715,4715,207
|
|
20250714,092300,68009375,4720,4720,4720,4720,0
|
|
20250714,092200,68009375,4720,4710,4720,4710,1132
|
|
20250714,092100,62672125,4710,4700,4710,4700,25
|
|
20250714,092000,62554425,4700,4705,4705,4700,769
|
|
20250714,091900,58937680,4705,4700,4705,4695,704
|
|
20250714,091800,55631230,4700,4705,4705,4700,1109
|
|
20250714,091700,50418390,4705,4710,4710,4705,702
|
|
20250714,091600,47113430,4710,4710,4710,4710,590
|
|
20250714,091500,44334530,4720,4720,4720,4720,109
|
|
20250714,091400,43820050,4720,4710,4720,4700,623
|
|
20250714,091300,40891515,4705,4705,4705,4705,100
|
|
20250714,091200,40421015,4710,4710,4710,4710,132
|
|
20250714,091100,39799295,4715,4720,4720,4715,60
|
|
20250714,091000,39516345,4735,4735,4735,4735,0
|
|
20250714,090900,39516345,4735,4735,4735,4735,1
|
|
20250714,090800,39511610,4710,4710,4710,4710,1152
|
|
20250714,090700,34085690,4710,4715,4715,4710,9
|
|
20250714,090600,34043290,4705,4705,4705,4705,11
|
|
20250714,090500,33991535,4685,4705,4705,4685,106
|
|
20250714,090400,33494755,4685,4710,4730,4685,1658
|
|
20250714,090300,25664990,4730,4735,4740,4710,4424
|
|
20250714,090200,4780680,4735,4735,4735,4735,20
|
|
20250714,090100,4685980,4735,4735,4735,4720,479
|
|
20250714,090000,2418750,4745,4755,4755,4745,509
|