658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,195500,747606400,8950,8950,8950,8950,448
|
|
20250714,195400,747606400,8950,8950,8950,8950,0
|
|
20250714,195300,747606400,8950,8950,8950,8950,0
|
|
20250714,195200,747606400,8950,8950,8950,8950,0
|
|
20250714,195100,747606400,8950,8950,8950,8950,0
|
|
20250714,195000,747606400,8950,8950,8950,8950,0
|
|
20250714,194900,747606400,8950,8950,8950,8950,0
|
|
20250714,194800,747606400,8950,8950,8950,8950,0
|
|
20250714,194700,747606400,8950,8950,8950,8950,0
|
|
20250714,194600,747606400,8950,8950,8950,8950,0
|
|
20250714,194500,747606400,8950,8950,8950,8950,0
|
|
20250714,194400,747606400,8950,8950,8950,8950,0
|
|
20250714,194300,747606400,8950,8950,8950,8950,0
|
|
20250714,194200,747606400,8950,8950,8950,8950,0
|
|
20250714,194100,747606400,8950,8950,8950,8950,0
|
|
20250714,194000,747606400,8950,8950,8950,8950,0
|
|
20250714,193900,747606400,8950,8950,8950,8950,0
|
|
20250714,193800,747606400,8950,8950,8950,8950,0
|
|
20250714,193700,747606400,8950,8950,8950,8950,0
|
|
20250714,193600,747606400,8950,8950,8950,8950,0
|
|
20250714,193500,747606400,8950,8950,8950,8950,0
|
|
20250714,193400,747606400,8950,8950,8950,8950,0
|
|
20250714,193300,747606400,8950,8950,8950,8950,0
|
|
20250714,193200,747606400,8950,8950,8950,8950,0
|
|
20250714,193100,747606400,8950,8950,8950,8950,0
|
|
20250714,193000,747606400,8950,8950,8950,8950,0
|
|
20250714,192900,747606400,8950,8950,8950,8950,0
|
|
20250714,192800,747606400,8950,8950,8950,8950,0
|
|
20250714,192700,747606400,8950,8950,8950,8950,0
|
|
20250714,192600,747606400,8950,8950,8950,8950,0
|
|
20250714,192500,747606400,8950,8950,8950,8950,448
|
|
20250714,192400,747606400,8950,8950,8950,8950,0
|
|
20250714,192300,747606400,8950,8950,8950,8950,0
|
|
20250714,192200,747606400,8950,8950,8950,8950,0
|
|
20250714,192100,747606400,8950,8950,8950,8950,0
|
|
20250714,192000,747606400,8950,8950,8950,8950,0
|
|
20250714,191900,747606400,8950,8950,8950,8950,0
|
|
20250714,191800,747606400,8950,8950,8950,8950,0
|
|
20250714,191700,747606400,8950,8950,8950,8950,0
|
|
20250714,191600,747606400,8950,8950,8950,8950,0
|
|
20250714,191500,747606400,8950,8950,8950,8950,0
|
|
20250714,191400,747606400,8950,8950,8950,8950,0
|
|
20250714,191300,747606400,8950,8950,8950,8950,0
|
|
20250714,191200,747606400,8950,8950,8950,8950,0
|
|
20250714,191100,747606400,8950,8950,8950,8950,0
|
|
20250714,191000,747606400,8950,8950,8950,8950,0
|
|
20250714,190900,747606400,8950,8950,8950,8950,0
|
|
20250714,190800,747606400,8950,8950,8950,8950,0
|
|
20250714,190700,747606400,8950,8950,8950,8950,0
|
|
20250714,190600,747606400,8950,8950,8950,8950,0
|
|
20250714,190500,747606400,8950,8950,8950,8950,0
|
|
20250714,190400,747606400,8950,8950,8950,8950,0
|
|
20250714,190300,747606400,8950,8950,8950,8950,0
|
|
20250714,190200,747606400,8950,8950,8950,8950,0
|
|
20250714,190100,747606400,8950,8950,8950,8950,0
|
|
20250714,190000,747606400,8950,8950,8950,8950,0
|
|
20250714,185900,747606400,8950,8950,8950,8950,0
|
|
20250714,185800,747606400,8950,8950,8950,8950,0
|
|
20250714,185700,747606400,8950,8950,8950,8950,0
|
|
20250714,185600,747606400,8950,8950,8950,8950,0
|
|
20250714,185500,747606400,8950,8950,8950,8950,448
|
|
20250714,185400,747606400,8950,8950,8950,8950,0
|
|
20250714,185300,747606400,8950,8950,8950,8950,0
|
|
20250714,185200,747606400,8950,8950,8950,8950,0
|
|
20250714,185100,747606400,8950,8950,8950,8950,0
|
|
20250714,185000,747606400,8950,8950,8950,8950,0
|
|
20250714,184900,747606400,8950,8950,8950,8950,0
|
|
20250714,184800,747606400,8950,8950,8950,8950,0
|
|
20250714,184700,747606400,8950,8950,8950,8950,0
|
|
20250714,184600,747606400,8950,8950,8950,8950,0
|
|
20250714,184500,747606400,8950,8950,8950,8950,0
|
|
20250714,184400,747606400,8950,8950,8950,8950,0
|
|
20250714,184300,747606400,8950,8950,8950,8950,0
|
|
20250714,184200,747606400,8950,8950,8950,8950,0
|
|
20250714,184100,747606400,8950,8950,8950,8950,0
|
|
20250714,184000,747606400,8950,8950,8950,8950,0
|
|
20250714,183900,747606400,8950,8950,8950,8950,0
|
|
20250714,183800,747606400,8950,8950,8950,8950,0
|
|
20250714,183700,747606400,8950,8950,8950,8950,0
|
|
20250714,183600,747606400,8950,8950,8950,8950,0
|
|
20250714,183500,747606400,8950,8950,8950,8950,0
|
|
20250714,183400,747606400,8950,8950,8950,8950,0
|
|
20250714,183300,747606400,8950,8950,8950,8950,0
|
|
20250714,183200,747606400,8950,8950,8950,8950,0
|
|
20250714,183100,747606400,8950,8950,8950,8950,0
|
|
20250714,183000,747606400,8950,8950,8950,8950,0
|
|
20250714,182900,747606400,8950,8950,8950,8950,0
|
|
20250714,182800,747606400,8950,8950,8950,8950,0
|
|
20250714,182700,747606400,8950,8950,8950,8950,0
|
|
20250714,182600,747606400,8950,8950,8950,8950,0
|
|
20250714,182500,747606400,8950,8950,8950,8950,448
|
|
20250714,182400,747606400,8950,8950,8950,8950,0
|
|
20250714,182300,747606400,8950,8950,8950,8950,0
|
|
20250714,182200,747606400,8950,8950,8950,8950,0
|
|
20250714,182100,747606400,8950,8950,8950,8950,0
|
|
20250714,182000,747606400,8950,8950,8950,8950,0
|
|
20250714,181900,747606400,8950,8950,8950,8950,0
|
|
20250714,181800,747606400,8950,8950,8950,8950,0
|
|
20250714,181700,747606400,8950,8950,8950,8950,0
|
|
20250714,181600,747606400,8950,8950,8950,8950,0
|
|
20250714,181500,747606400,8950,8950,8950,8950,0
|
|
20250714,181400,747606400,8950,8950,8950,8950,0
|
|
20250714,181300,747606400,8950,8950,8950,8950,0
|
|
20250714,181200,747606400,8950,8950,8950,8950,0
|
|
20250714,181100,747606400,8950,8950,8950,8950,0
|
|
20250714,181000,747606400,8950,8950,8950,8950,0
|
|
20250714,180900,747606400,8950,8950,8950,8950,0
|
|
20250714,180800,747606400,8950,8950,8950,8950,0
|
|
20250714,180700,747606400,8950,8950,8950,8950,0
|
|
20250714,180600,747606400,8950,8950,8950,8950,0
|
|
20250714,180500,747606400,8950,8950,8950,8950,0
|
|
20250714,180400,747606400,8950,8950,8950,8950,0
|
|
20250714,180300,747606400,8950,8950,8950,8950,0
|
|
20250714,180200,747606400,8950,8950,8950,8950,0
|
|
20250714,180100,747606400,8950,8950,8950,8950,0
|
|
20250714,180000,747606400,8950,8950,8950,8950,0
|
|
20250714,175900,747606400,8950,8950,8950,8950,0
|
|
20250714,175800,747606400,8950,8950,8950,8950,0
|
|
20250714,175700,747606400,8950,8950,8950,8950,0
|
|
20250714,175600,747606400,8950,8950,8950,8950,0
|
|
20250714,175500,747606400,8950,8950,8950,8950,448
|
|
20250714,175400,747606400,8950,8950,8950,8950,0
|
|
20250714,175300,747606400,8950,8950,8950,8950,0
|
|
20250714,175200,747606400,8950,8950,8950,8950,0
|
|
20250714,175100,747606400,8950,8950,8950,8950,0
|
|
20250714,175000,747606400,8950,8950,8950,8950,0
|
|
20250714,174900,747606400,8950,8950,8950,8950,0
|
|
20250714,174800,747606400,8950,8950,8950,8950,0
|
|
20250714,174700,747606400,8950,8950,8950,8950,0
|
|
20250714,174600,747606400,8950,8950,8950,8950,0
|
|
20250714,174500,747606400,8950,8950,8950,8950,0
|
|
20250714,174400,747606400,8950,8950,8950,8950,0
|
|
20250714,174300,747606400,8950,8950,8950,8950,0
|
|
20250714,174200,747606400,8950,8950,8950,8950,0
|
|
20250714,174100,747606400,8950,8950,8950,8950,0
|
|
20250714,174000,747606400,8950,8950,8950,8950,0
|
|
20250714,173900,747606400,8950,8950,8950,8950,0
|
|
20250714,173800,747606400,8950,8950,8950,8950,0
|
|
20250714,173700,747606400,8950,8950,8950,8950,0
|
|
20250714,173600,747606400,8950,8950,8950,8950,0
|
|
20250714,173500,747606400,8950,8950,8950,8950,0
|
|
20250714,173400,747606400,8950,8950,8950,8950,0
|
|
20250714,173300,747606400,8950,8950,8950,8950,0
|
|
20250714,173200,747606400,8950,8950,8950,8950,0
|
|
20250714,173100,747606400,8950,8950,8950,8950,0
|
|
20250714,173000,747606400,8950,8950,8950,8950,0
|
|
20250714,172900,747606400,8950,8950,8950,8950,0
|
|
20250714,172800,747606400,8950,8950,8950,8950,0
|
|
20250714,172700,747606400,8950,8950,8950,8950,0
|
|
20250714,172600,747606400,8950,8950,8950,8950,0
|
|
20250714,172500,747606400,8950,8950,8950,8950,448
|
|
20250714,172400,747606400,8950,8950,8950,8950,0
|
|
20250714,172300,747606400,8950,8950,8950,8950,0
|
|
20250714,172200,747606400,8950,8950,8950,8950,0
|
|
20250714,172100,747606400,8950,8950,8950,8950,0
|
|
20250714,172000,747606400,8950,8950,8950,8950,0
|
|
20250714,171900,747606400,8950,8950,8950,8950,0
|
|
20250714,171800,747606400,8950,8950,8950,8950,0
|
|
20250714,171700,747606400,8950,8950,8950,8950,0
|
|
20250714,171600,747606400,8950,8950,8950,8950,0
|
|
20250714,171500,747606400,8950,8950,8950,8950,0
|
|
20250714,171400,747606400,8950,8950,8950,8950,0
|
|
20250714,171300,747606400,8950,8950,8950,8950,0
|
|
20250714,171200,747606400,8950,8950,8950,8950,0
|
|
20250714,171100,747606400,8950,8950,8950,8950,0
|
|
20250714,171000,747606400,8950,8950,8950,8950,0
|
|
20250714,170900,747606400,8950,8950,8950,8950,0
|
|
20250714,170800,747606400,8950,8950,8950,8950,0
|
|
20250714,170700,747606400,8950,8950,8950,8950,0
|
|
20250714,170600,747606400,8950,8950,8950,8950,0
|
|
20250714,170500,747606400,8950,8950,8950,8950,0
|
|
20250714,170400,747606400,8950,8950,8950,8950,0
|
|
20250714,170300,747606400,8950,8950,8950,8950,0
|
|
20250714,170200,747606400,8950,8950,8950,8950,0
|
|
20250714,170100,747606400,8950,8950,8950,8950,0
|
|
20250714,170000,747606400,8950,8950,8950,8950,0
|
|
20250714,165900,747606400,8950,8950,8950,8950,0
|
|
20250714,165800,747606400,8950,8950,8950,8950,0
|
|
20250714,165700,747606400,8950,8950,8950,8950,0
|
|
20250714,165600,747606400,8950,8950,8950,8950,0
|
|
20250714,165500,747606400,8950,8950,8950,8950,448
|
|
20250714,165400,747606400,8950,8950,8950,8950,0
|
|
20250714,165300,747606400,8950,8950,8950,8950,0
|
|
20250714,165200,747606400,8950,8950,8950,8950,0
|
|
20250714,165100,747606400,8950,8950,8950,8950,0
|
|
20250714,165000,747606400,8950,8950,8950,8950,0
|
|
20250714,164900,747606400,8950,8950,8950,8950,0
|
|
20250714,164800,747606400,8950,8950,8950,8950,0
|
|
20250714,164700,747606400,8950,8950,8950,8950,0
|
|
20250714,164600,747606400,8950,8950,8950,8950,0
|
|
20250714,164500,747606400,8950,8950,8950,8950,0
|
|
20250714,164400,747606400,8950,8950,8950,8950,0
|
|
20250714,164300,747606400,8950,8950,8950,8950,0
|
|
20250714,164200,747606400,8950,8950,8950,8950,0
|
|
20250714,164100,747606400,8950,8950,8950,8950,0
|
|
20250714,164000,747606400,8950,8950,8950,8950,0
|
|
20250714,163900,747606400,8950,8950,8950,8950,0
|
|
20250714,163800,747606400,8950,8950,8950,8950,0
|
|
20250714,163700,747606400,8950,8950,8950,8950,0
|
|
20250714,163600,747606400,8950,8950,8950,8950,0
|
|
20250714,163500,747606400,8950,8950,8950,8950,0
|
|
20250714,163400,747606400,8950,8950,8950,8950,0
|
|
20250714,163300,747606400,8950,8950,8950,8950,0
|
|
20250714,163200,747606400,8950,8950,8950,8950,0
|
|
20250714,163100,747606400,8950,8950,8950,8950,0
|
|
20250714,163000,747606400,8950,8950,8950,8950,0
|
|
20250714,162900,747606400,8950,8950,8950,8950,0
|
|
20250714,162800,747606400,8950,8950,8950,8950,0
|
|
20250714,162700,747606400,8950,8950,8950,8950,0
|
|
20250714,162600,747606400,8950,8950,8950,8950,0
|
|
20250714,162500,747606400,8950,8950,8950,8950,448
|
|
20250714,162400,747606400,8950,8950,8950,8950,0
|
|
20250714,162300,747606400,8950,8950,8950,8950,0
|
|
20250714,162200,747606400,8950,8950,8950,8950,0
|
|
20250714,162100,747606400,8950,8950,8950,8950,0
|
|
20250714,162000,747606400,8950,8950,8950,8950,0
|
|
20250714,161900,747606400,8950,8950,8950,8950,0
|
|
20250714,161800,747606400,8950,8950,8950,8950,0
|
|
20250714,161700,747606400,8950,8950,8950,8950,0
|
|
20250714,161600,747606400,8950,8950,8950,8950,0
|
|
20250714,161500,747606400,8950,8950,8950,8950,0
|
|
20250714,161400,747606400,8950,8950,8950,8950,0
|
|
20250714,161300,747606400,8950,8950,8950,8950,0
|
|
20250714,161200,747606400,8950,8950,8950,8950,0
|
|
20250714,161100,747606400,8950,8950,8950,8950,0
|
|
20250714,161000,747606400,8950,8950,8950,8950,0
|
|
20250714,160900,747606400,8950,8950,8950,8950,0
|
|
20250714,160800,747606400,8950,8950,8950,8950,0
|
|
20250714,160700,747606400,8950,8950,8950,8950,0
|
|
20250714,160600,747606400,8950,8950,8950,8950,0
|
|
20250714,160500,747606400,8950,8950,8950,8950,0
|
|
20250714,160400,747606400,8950,8950,8950,8950,0
|
|
20250714,160300,747606400,8950,8950,8950,8950,0
|
|
20250714,160200,747606400,8950,8950,8950,8950,0
|
|
20250714,160100,747606400,8950,8950,8950,8950,0
|
|
20250714,160000,747606400,8950,8950,8950,8950,0
|
|
20250714,155900,747606400,8950,8950,8950,8950,0
|
|
20250714,155800,747606400,8950,8950,8950,8950,0
|
|
20250714,155700,747606400,8950,8950,8950,8950,0
|
|
20250714,155600,747606400,8950,8950,8950,8950,0
|
|
20250714,155500,747606400,8950,8950,8950,8950,448
|
|
20250714,155400,747606400,8950,8950,8950,8950,0
|
|
20250714,155300,747606400,8950,8950,8950,8950,0
|
|
20250714,155200,747606400,8950,8950,8950,8950,0
|
|
20250714,155100,747606400,8950,8950,8950,8950,0
|
|
20250714,155000,747606400,8950,8950,8950,8950,0
|
|
20250714,154900,747606400,8950,8950,8950,8950,0
|
|
20250714,154800,747606400,8950,8950,8950,8950,0
|
|
20250714,154700,747606400,8950,8950,8950,8950,0
|
|
20250714,154600,747606400,8950,8950,8950,8950,0
|
|
20250714,154500,747606400,8950,8950,8950,8950,0
|
|
20250714,154400,747606400,8950,8950,8950,8950,0
|
|
20250714,154300,747606400,8950,8950,8950,8950,0
|
|
20250714,154200,747606400,8950,8950,8950,8950,0
|
|
20250714,154100,747606400,8950,8950,8950,8950,0
|
|
20250714,154000,747606400,8950,8950,8950,8950,0
|
|
20250714,153900,747606400,8950,8950,8950,8950,0
|
|
20250714,153800,747606400,8950,8950,8950,8950,0
|
|
20250714,153700,747606400,8950,8950,8950,8950,0
|
|
20250714,153600,747606400,8950,8950,8950,8950,0
|
|
20250714,153500,747606400,8950,8950,8950,8950,0
|
|
20250714,153400,747606400,8950,8950,8950,8950,0
|
|
20250714,153300,747606400,8950,8950,8950,8950,0
|
|
20250714,153200,747606400,8950,8950,8950,8950,0
|
|
20250714,153100,747606400,8950,8950,8950,8950,0
|
|
20250714,153000,747606400,8950,8950,8950,8950,448
|
|
20250714,152900,743596800,8940,8940,8940,8940,0
|
|
20250714,152800,743596800,8940,8940,8940,8940,0
|
|
20250714,152700,743596800,8940,8940,8940,8940,0
|
|
20250714,152600,743596800,8940,8940,8940,8940,0
|
|
20250714,152500,743596800,8940,8940,8940,8940,0
|
|
20250714,152400,743596800,8940,8940,8940,8940,0
|
|
20250714,152300,743596800,8940,8940,8940,8940,0
|
|
20250714,152200,743596800,8940,8940,8940,8940,0
|
|
20250714,152100,743596800,8940,8940,8940,8940,0
|
|
20250714,152000,743596800,8940,8940,8940,8940,0
|
|
20250714,151900,743596800,8940,8940,8940,8940,67
|
|
20250714,151800,742997820,8940,8930,8940,8870,58
|
|
20250714,151700,742482700,8880,8930,8930,8880,4
|
|
20250714,151600,742447130,8880,8880,8880,8880,132
|
|
20250714,151500,741274970,8940,8880,8940,8880,82
|
|
20250714,151400,740542190,8930,8920,8930,8920,15
|
|
20250714,151300,740408250,8930,8930,8930,8930,0
|
|
20250714,151200,740408250,8930,8930,8930,8930,0
|
|
20250714,151100,740408250,8930,8930,8930,8930,0
|
|
20250714,151000,740408250,8930,8930,8930,8930,0
|
|
20250714,150900,740408250,8930,8930,8930,8930,17
|
|
20250714,150800,740256440,8940,8940,8940,8940,0
|
|
20250714,150700,740256440,8940,8940,8940,8940,0
|
|
20250714,150600,740256440,8940,8940,8940,8940,0
|
|
20250714,150500,740256440,8940,8940,8940,8940,0
|
|
20250714,150400,740256440,8940,8910,8940,8880,525
|
|
20250714,150300,735582350,8920,8920,8920,8920,0
|
|
20250714,150200,735582350,8920,8920,8920,8920,20
|
|
20250714,150100,735403950,8920,8920,8920,8920,0
|
|
20250714,150000,735403950,8920,8920,8920,8920,316
|
|
20250714,145900,732585230,8920,8920,8920,8920,0
|
|
20250714,145800,732585230,8920,8920,8920,8920,0
|
|
20250714,145700,732585230,8920,8940,8940,8920,145
|
|
20250714,145600,731289970,8950,8950,8950,8950,0
|
|
20250714,145500,731289970,8950,8940,8950,8940,79
|
|
20250714,145400,730583010,8940,8940,8940,8940,0
|
|
20250714,145300,730583010,8940,8940,8940,8940,0
|
|
20250714,145200,730583010,8940,8940,8940,8940,0
|
|
20250714,145100,730583010,8940,8940,8940,8940,2
|
|
20250714,145000,730565130,8950,8940,8950,8940,100
|
|
20250714,144900,729670180,8950,8950,8950,8940,110
|
|
20250714,144800,728685690,8940,8940,8940,8940,9
|
|
20250714,144700,728605230,8950,8950,8950,8950,0
|
|
20250714,144600,728605230,8950,8950,8950,8950,0
|
|
20250714,144500,728605230,8950,8950,8950,8950,0
|
|
20250714,144400,728605230,8950,8950,8950,8950,174
|
|
20250714,144300,727047930,8950,8960,8960,8950,514
|
|
20250714,144200,722442710,8960,8960,8960,8960,0
|
|
20250714,144100,722442710,8960,8960,8960,8960,9
|
|
20250714,144000,722362070,8950,8960,8960,8950,211
|
|
20250714,143900,720471620,8950,8920,8970,8920,440
|
|
20250714,143800,716532290,8930,8930,8930,8930,0
|
|
20250714,143700,716532290,8930,8920,8930,8920,207
|
|
20250714,143600,714683880,8930,8920,8930,8920,209
|
|
20250714,143500,712817610,8900,8930,8930,8900,212
|
|
20250714,143400,710930780,8890,8890,8890,8890,0
|
|
20250714,143300,710930780,8890,8890,8890,8890,0
|
|
20250714,143200,710930780,8890,8900,8900,8890,579
|
|
20250714,143100,705777970,8900,8940,8940,8900,596
|
|
20250714,143000,700457740,8960,8930,8960,8930,250
|
|
20250714,142900,698217980,8930,8930,8940,8930,153
|
|
20250714,142800,696850260,8940,8950,8950,8940,109
|
|
20250714,142700,695875420,8960,8960,8960,8960,0
|
|
20250714,142600,695875420,8960,8960,8960,8960,70
|
|
20250714,142500,695248220,8940,8940,8950,8940,339
|
|
20250714,142400,692214300,8950,8950,8950,8950,0
|
|
20250714,142300,692214300,8950,8930,8950,8930,168
|
|
20250714,142200,690710780,8940,8940,8940,8920,326
|
|
20250714,142100,687796510,8940,8940,8940,8940,1
|
|
20250714,142000,687787570,8900,8900,8900,8900,105
|
|
20250714,141900,686853070,8930,8930,8930,8930,0
|
|
20250714,141800,686853070,8930,8930,8930,8930,0
|
|
20250714,141700,686853070,8930,8920,8950,8920,2523
|
|
20250714,141600,664288930,8920,8910,8930,8880,807
|
|
20250714,141500,657088180,8890,8860,8900,8860,1382
|
|
20250714,141400,644817520,8850,8850,8850,8850,0
|
|
20250714,141300,644817520,8850,8850,8850,8850,0
|
|
20250714,141200,644817520,8850,8850,8850,8850,6
|
|
20250714,141100,644764420,8840,8840,8840,8840,0
|
|
20250714,141000,644764420,8840,8840,8840,8840,0
|
|
20250714,140900,644764420,8840,8840,8840,8840,0
|
|
20250714,140800,644764420,8840,8840,8840,8840,0
|
|
20250714,140700,644764420,8840,8840,8840,8840,0
|
|
20250714,140600,644764420,8840,8850,8850,8840,11
|
|
20250714,140500,644667080,8840,8850,8850,8840,15
|
|
20250714,140400,644534340,8870,8870,8870,8870,0
|
|
20250714,140300,644534340,8870,8870,8870,8870,0
|
|
20250714,140200,644534340,8870,8870,8870,8850,108
|
|
20250714,140100,643577420,8860,8860,8860,8860,0
|
|
20250714,140000,643577420,8860,8860,8860,8860,0
|
|
20250714,135900,643577420,8860,8860,8860,8860,0
|
|
20250714,135800,643577420,8860,8860,8860,8860,89
|
|
20250714,135700,642788880,8860,8860,8860,8860,1
|
|
20250714,135600,642780020,8850,8860,8860,8850,48
|
|
20250714,135500,642354810,8850,8860,8860,8850,407
|
|
20250714,135400,638752360,8850,8850,8850,8850,0
|
|
20250714,135300,638752360,8850,8850,8850,8850,0
|
|
20250714,135200,638752360,8850,8850,8850,8840,666
|
|
20250714,135100,632858310,8860,8860,8860,8860,0
|
|
20250714,135000,632858310,8860,8860,8860,8860,0
|
|
20250714,134900,632858310,8860,8860,8860,8860,0
|
|
20250714,134800,632858310,8860,8860,8860,8860,30
|
|
20250714,134700,632592510,8880,8880,8880,8880,0
|
|
20250714,134600,632592510,8880,8880,8880,8880,0
|
|
20250714,134500,632592510,8880,8850,8880,8850,104
|
|
20250714,134400,631669620,8860,8850,8860,8850,73
|
|
20250714,134300,631022880,8840,8845,8845,8840,105
|
|
20250714,134200,630094175,8860,8860,8860,8860,0
|
|
20250714,134100,630094175,8860,8860,8860,8860,0
|
|
20250714,134000,630094175,8860,8860,8860,8860,0
|
|
20250714,133900,630094175,8860,8860,8860,8860,0
|
|
20250714,133800,630094175,8860,8860,8860,8860,0
|
|
20250714,133700,630094175,8860,8860,8860,8860,0
|
|
20250714,133600,630094175,8860,8860,8860,8860,71
|
|
20250714,133500,629465115,8830,8830,8830,8830,1
|
|
20250714,133400,629456285,8820,8810,8820,8810,778
|
|
20250714,133300,622601695,8840,8840,8840,8840,12
|
|
20250714,133200,622495615,8810,8810,8810,8810,0
|
|
20250714,133100,622495615,8810,8810,8810,8810,0
|
|
20250714,133000,622495615,8810,8810,8810,8810,0
|
|
20250714,132900,622495615,8810,8810,8810,8810,0
|
|
20250714,132800,622495615,8810,8850,8850,8810,233
|
|
20250714,132700,620433685,8810,8810,8810,8810,0
|
|
20250714,132600,620433685,8810,8810,8810,8810,0
|
|
20250714,132500,620433685,8810,8830,8830,8810,569
|
|
20250714,132400,615412965,8880,8880,8880,8880,0
|
|
20250714,132300,615412965,8880,8880,8880,8880,1
|
|
20250714,132200,615404085,8880,8850,8880,8850,5
|
|
20250714,132100,615359805,8860,8850,8860,8850,84
|
|
20250714,132000,614615605,8850,8850,8850,8850,0
|
|
20250714,131900,614615605,8850,8840,8850,8840,9
|
|
20250714,131800,614535965,8830,8830,8830,8830,0
|
|
20250714,131700,614535965,8830,8840,8840,8830,15
|
|
20250714,131600,614403375,8830,8830,8830,8830,0
|
|
20250714,131500,614403375,8830,8830,8830,8830,0
|
|
20250714,131400,614403375,8830,8840,8840,8830,32
|
|
20250714,131300,614120505,8850,8840,8855,8840,611
|
|
20250714,131200,608711610,8850,8840,8850,8840,11
|
|
20250714,131100,608614280,8835,8835,8835,8835,0
|
|
20250714,131000,608614280,8835,8820,8835,8820,118
|
|
20250714,130900,607571870,8820,8820,8820,8820,0
|
|
20250714,130800,607571870,8820,8820,8820,8820,1
|
|
20250714,130700,607563050,8815,8815,8815,8815,0
|
|
20250714,130600,607563050,8815,8815,8815,8815,0
|
|
20250714,130500,607563050,8815,8815,8815,8815,0
|
|
20250714,130400,607563050,8815,8820,8820,8815,72
|
|
20250714,130300,606928025,8830,8820,8840,8820,1728
|
|
20250714,130200,591652775,8815,8815,8815,8815,0
|
|
20250714,130100,591652775,8815,8815,8815,8815,0
|
|
20250714,130000,591652775,8815,8815,8815,8815,0
|
|
20250714,125900,591652775,8815,8815,8815,8815,0
|
|
20250714,125800,591652775,8815,8820,8820,8815,72
|
|
20250714,125700,591017750,8810,8810,8810,8810,0
|
|
20250714,125600,591017750,8810,8820,8820,8810,116
|
|
20250714,125500,589995200,8820,8810,8820,8810,64
|
|
20250714,125400,589431340,8810,8810,8810,8810,0
|
|
20250714,125300,589431340,8810,8810,8810,8810,0
|
|
20250714,125200,589431340,8810,8820,8820,8810,11
|
|
20250714,125100,589334330,8810,8810,8810,8810,0
|
|
20250714,125000,589334330,8810,8810,8810,8810,0
|
|
20250714,124900,589334330,8810,8810,8810,8810,0
|
|
20250714,124800,589334330,8810,8810,8810,8810,0
|
|
20250714,124700,589334330,8810,8820,8820,8810,84
|
|
20250714,124600,588593490,8810,8810,8810,8810,5
|
|
20250714,124500,588549440,8800,8810,8810,8800,16
|
|
20250714,124400,588408490,8810,8810,8810,8810,0
|
|
20250714,124300,588408490,8810,8810,8810,8810,0
|
|
20250714,124200,588408490,8810,8810,8810,8810,0
|
|
20250714,124100,588408490,8810,8810,8810,8810,1
|
|
20250714,124000,588399680,8790,8790,8790,8790,0
|
|
20250714,123900,588399680,8790,8800,8800,8790,30
|
|
20250714,123800,588135700,8790,8790,8790,8790,0
|
|
20250714,123700,588135700,8790,8790,8790,8790,0
|
|
20250714,123600,588135700,8790,8790,8800,8780,1061
|
|
20250714,123500,578809950,8790,8790,8790,8790,0
|
|
20250714,123400,578809950,8790,8790,8800,8780,689
|
|
20250714,123300,572752610,8790,8790,8790,8790,0
|
|
20250714,123200,572752610,8790,8790,8790,8790,1
|
|
20250714,123100,572743820,8780,8780,8780,8780,0
|
|
20250714,123000,572743820,8780,8780,8780,8780,0
|
|
20250714,122900,572743820,8780,8780,8780,8780,0
|
|
20250714,122800,572743820,8780,8780,8780,8780,53
|
|
20250714,122700,572278480,8790,8790,8790,8790,0
|
|
20250714,122600,572278480,8790,8790,8790,8790,0
|
|
20250714,122500,572278480,8790,8790,8790,8790,0
|
|
20250714,122400,572278480,8790,8790,8790,8790,0
|
|
20250714,122300,572278480,8790,8790,8790,8790,0
|
|
20250714,122200,572278480,8790,8790,8790,8790,0
|
|
20250714,122100,572278480,8790,8790,8790,8790,0
|
|
20250714,122000,572278480,8790,8790,8790,8790,0
|
|
20250714,121900,572278480,8790,8790,8790,8790,0
|
|
20250714,121800,572278480,8790,8790,8790,8790,0
|
|
20250714,121700,572278480,8790,8790,8790,8790,0
|
|
20250714,121600,572278480,8790,8790,8790,8790,0
|
|
20250714,121500,572278480,8790,8790,8790,8790,3
|
|
20250714,121400,572252110,8780,8780,8780,8780,16
|
|
20250714,121300,572111630,8780,8780,8780,8780,0
|
|
20250714,121200,572111630,8780,8780,8780,8780,0
|
|
20250714,121100,572111630,8780,8780,8790,8780,244
|
|
20250714,121000,569969280,8780,8780,8780,8780,0
|
|
20250714,120900,569969280,8780,8780,8780,8780,0
|
|
20250714,120800,569969280,8780,8790,8790,8780,69
|
|
20250714,120700,569362800,8790,8790,8790,8790,0
|
|
20250714,120600,569362800,8790,8790,8790,8790,0
|
|
20250714,120500,569362800,8790,8790,8790,8790,0
|
|
20250714,120400,569362800,8790,8790,8790,8790,0
|
|
20250714,120300,569362800,8790,8780,8790,8780,87
|
|
20250714,120200,568598910,8790,8790,8790,8790,0
|
|
20250714,120100,568598910,8790,8790,8790,8790,0
|
|
20250714,120000,568598910,8790,8790,8790,8790,0
|
|
20250714,115900,568598910,8790,8790,8790,8790,0
|
|
20250714,115800,568598910,8790,8790,8790,8790,0
|
|
20250714,115700,568598910,8790,8790,8790,8790,1
|
|
20250714,115600,568590120,8800,8790,8800,8790,2
|
|
20250714,115500,568572530,8780,8790,8790,8780,19
|
|
20250714,115400,568405530,8780,8790,8790,8780,110
|
|
20250714,115300,567438680,8800,8800,8800,8800,0
|
|
20250714,115200,567438680,8800,8800,8800,8800,0
|
|
20250714,115100,567438680,8800,8790,8800,8790,10
|
|
20250714,115000,567350700,8790,8810,8820,8790,3140
|
|
20250714,114900,539708500,8820,8820,8820,8820,0
|
|
20250714,114800,539708500,8820,8820,8820,8820,1
|
|
20250714,114700,539699680,8810,8810,8810,8810,0
|
|
20250714,114600,539699680,8810,8810,8810,8810,1
|
|
20250714,114500,539690870,8810,8810,8810,8810,0
|
|
20250714,114400,539690870,8810,8810,8810,8810,0
|
|
20250714,114300,539690870,8810,8810,8810,8810,0
|
|
20250714,114200,539690870,8810,8810,8820,8810,205
|
|
20250714,114100,537884770,8810,8810,8810,8810,0
|
|
20250714,114000,537884770,8810,8810,8810,8810,65
|
|
20250714,113900,537312120,8810,8810,8810,8810,0
|
|
20250714,113800,537312120,8810,8810,8810,8810,0
|
|
20250714,113700,537312120,8810,8820,8820,8810,105
|
|
20250714,113600,536386070,8830,8820,8830,8820,20
|
|
20250714,113500,536209490,8820,8820,8820,8820,0
|
|
20250714,113400,536209490,8820,8820,8820,8820,0
|
|
20250714,113300,536209490,8820,8840,8840,8820,968
|
|
20250714,113200,527652640,8840,8840,8840,8840,0
|
|
20250714,113100,527652640,8840,8840,8840,8840,3
|
|
20250714,113000,527626120,8840,8840,8840,8840,0
|
|
20250714,112900,527626120,8840,8840,8840,8840,0
|
|
20250714,112800,527626120,8840,8840,8840,8840,1
|
|
20250714,112700,527617280,8840,8840,8840,8840,0
|
|
20250714,112600,527617280,8840,8830,8840,8830,3
|
|
20250714,112500,527590770,8840,8790,8840,8790,4122
|
|
20250714,112400,491308890,8790,8770,8800,8770,1450
|
|
20250714,112300,478562970,8740,8740,8750,8740,1435
|
|
20250714,112200,466007710,8730,8740,8740,8730,400
|
|
20250714,112100,462513960,8730,8770,8770,8730,5450
|
|
20250714,112000,414811290,8760,8760,8760,8760,0
|
|
20250714,111900,414811290,8760,8760,8760,8760,0
|
|
20250714,111800,414811290,8760,8780,8790,8760,452
|
|
20250714,111700,410845090,8780,8780,8780,8780,0
|
|
20250714,111600,410845090,8780,8780,8780,8780,158
|
|
20250714,111500,409457850,8790,8800,8800,8790,2074
|
|
20250714,111400,391217130,8800,8800,8800,8800,11
|
|
20250714,111300,391120330,8800,8820,8820,8800,63
|
|
20250714,111200,390565310,8810,8830,8830,8800,756
|
|
20250714,111100,383897840,8830,8830,8850,8830,13
|
|
20250714,111000,383782990,8820,8820,8820,8820,0
|
|
20250714,110900,383782990,8820,8820,8820,8820,0
|
|
20250714,110800,383782990,8820,8820,8820,8820,0
|
|
20250714,110700,383782990,8820,8820,8820,8820,0
|
|
20250714,110600,383782990,8820,8820,8820,8820,11
|
|
20250714,110500,383685970,8820,8820,8830,8820,227
|
|
20250714,110400,381683820,8830,8820,8830,8810,986
|
|
20250714,110300,372982640,8840,8820,8840,8820,4
|
|
20250714,110200,372947330,8850,8810,8910,8800,1159
|
|
20250714,110100,362709630,8800,8800,8800,8800,0
|
|
20250714,110000,362709630,8800,8800,8800,8800,0
|
|
20250714,105900,362709630,8800,8810,8810,8800,129
|
|
20250714,105800,361573200,8800,8800,8800,8800,0
|
|
20250714,105700,361573200,8800,8800,8800,8800,0
|
|
20250714,105600,361573200,8800,8800,8800,8800,0
|
|
20250714,105500,361573200,8800,8800,8800,8800,0
|
|
20250714,105400,361573200,8800,8810,8810,8800,37
|
|
20250714,105300,361247250,8800,8800,8800,8790,636
|
|
20250714,105200,355650480,8810,8810,8810,8810,0
|
|
20250714,105100,355650480,8810,8810,8810,8810,0
|
|
20250714,105000,355650480,8810,8800,8810,8790,1053
|
|
20250714,104900,346384570,8810,8810,8810,8800,204
|
|
20250714,104800,344587450,8810,8810,8810,8810,1
|
|
20250714,104700,344578640,8820,8810,8830,8800,331
|
|
20250714,104600,341659740,8810,8810,8820,8810,53
|
|
20250714,104500,341192550,8820,8810,8820,8810,2
|
|
20250714,104400,341174920,8820,8810,8830,8810,201
|
|
20250714,104300,339400120,8820,8790,8820,8790,6023
|
|
20250714,104200,286403500,8790,8800,8800,8790,1190
|
|
20250714,104100,275931630,8830,8820,8830,8800,585
|
|
20250714,104000,270772240,8800,8840,8840,8795,10000
|
|
20250714,103900,182728940,8840,8840,8840,8840,0
|
|
20250714,103800,182728940,8840,8840,8840,8840,1
|
|
20250714,103700,182720100,8850,8850,8850,8840,598
|
|
20250714,103600,177428130,8860,8860,8860,8850,277
|
|
20250714,103500,174976540,8860,8860,8860,8860,1
|
|
20250714,103400,174967680,8850,8880,8880,8850,1678
|
|
20250714,103300,160114630,8870,8870,8870,8870,0
|
|
20250714,103200,160114630,8870,8870,8870,8870,0
|
|
20250714,103100,160114630,8870,8870,8870,8870,0
|
|
20250714,103000,160114630,8870,8870,8870,8870,0
|
|
20250714,102900,160114630,8870,8870,8870,8870,0
|
|
20250714,102800,160114630,8870,8870,8870,8870,1
|
|
20250714,102700,160105760,8870,8870,8870,8870,0
|
|
20250714,102600,160105760,8870,8870,8870,8870,1
|
|
20250714,102500,160096890,8860,8860,8860,8860,0
|
|
20250714,102400,160096890,8860,8860,8860,8860,0
|
|
20250714,102300,160096890,8860,8860,8860,8850,28
|
|
20250714,102200,159848820,8860,8850,8880,8850,943
|
|
20250714,102100,151503210,8890,8860,8890,8850,34
|
|
20250714,102000,151201950,8860,8860,8860,8860,0
|
|
20250714,101900,151201950,8860,8860,8860,8860,1
|
|
20250714,101800,151193090,8870,8860,8880,8860,605
|
|
20250714,101700,145822710,8850,8850,8850,8850,0
|
|
20250714,101600,145822710,8850,8880,8880,8850,1691
|
|
20250714,101500,130827780,8880,8880,8880,8880,0
|
|
20250714,101400,130827780,8880,8880,8880,8880,8
|
|
20250714,101300,130756740,8880,8880,8880,8880,29
|
|
20250714,101200,130499220,8880,8880,8880,8880,0
|
|
20250714,101100,130499220,8880,8880,8880,8880,2
|
|
20250714,101000,130481460,8870,8870,8870,8870,2
|
|
20250714,100900,130463720,8870,8870,8870,8860,81
|
|
20250714,100800,129745290,8870,8890,8890,8870,55
|
|
20250714,100700,129256630,8890,8890,8890,8890,1
|
|
20250714,100600,129247740,8880,8880,8880,8880,1
|
|
20250714,100500,129238860,8870,8890,8890,8860,2088
|
|
20250714,100400,110715770,8890,8900,8900,8890,22
|
|
20250714,100300,110519980,8900,8900,8900,8900,0
|
|
20250714,100200,110519980,8900,8900,8900,8900,1
|
|
20250714,100100,110511080,8900,8920,8920,8880,1152
|
|
20250714,100000,100270070,8920,8930,8930,8920,6
|
|
20250714,095900,100216540,8950,8950,8950,8950,0
|
|
20250714,095800,100216540,8950,8950,8950,8950,0
|
|
20250714,095700,100216540,8950,8910,8950,8910,47
|
|
20250714,095600,99797260,8920,8920,8970,8900,1032
|
|
20250714,095500,90582370,8930,8910,8940,8910,6
|
|
20250714,095400,90528820,8930,8910,8930,8910,2
|
|
20250714,095300,90510980,8930,8910,8930,8900,171
|
|
20250714,095200,88988860,8900,8930,8960,8900,2502
|
|
20250714,095100,66714100,8930,8930,8930,8930,0
|
|
20250714,095000,66714100,8930,8930,8930,8930,0
|
|
20250714,094900,66714100,8930,8940,9020,8930,44
|
|
20250714,094800,66319830,8930,8930,8930,8930,0
|
|
20250714,094700,66319830,8930,8930,8930,8930,0
|
|
20250714,094600,66319830,8930,8930,8930,8930,0
|
|
20250714,094500,66319830,8930,8930,8930,8930,0
|
|
20250714,094400,66319830,8930,8930,8930,8930,0
|
|
20250714,094300,66319830,8930,8930,8930,8930,5
|
|
20250714,094200,66275180,8950,8950,8950,8950,0
|
|
20250714,094100,66275180,8950,8910,8970,8910,33
|
|
20250714,094000,65980950,8910,8920,8930,8910,32
|
|
20250714,093900,65695510,8920,8930,8930,8910,212
|
|
20250714,093800,63805900,8930,8950,8950,8930,14
|
|
20250714,093700,63680740,8950,8950,8950,8950,0
|
|
20250714,093600,63680740,8950,8950,8950,8950,0
|
|
20250714,093500,63680740,8950,8950,8950,8950,10
|
|
20250714,093400,63591240,8950,8950,8950,8940,3
|
|
20250714,093300,63564400,8960,8950,9000,8930,90
|
|
20250714,093200,62758920,8950,8940,8970,8940,3
|
|
20250714,093100,62732060,8940,8960,8960,8940,279
|
|
20250714,093000,60234700,8990,8990,8990,8990,0
|
|
20250714,092900,60234700,8990,8990,8990,8990,0
|
|
20250714,092800,60234700,8990,8990,8990,8990,3
|
|
20250714,092700,60207730,8990,8990,8990,8990,1
|
|
20250714,092600,60198740,9020,9010,9020,9010,200
|
|
20250714,092500,58394770,9010,9010,9010,9010,0
|
|
20250714,092400,58394770,9010,8960,9010,8960,5
|
|
20250714,092300,58349920,8960,9020,9020,8960,17
|
|
20250714,092200,58197540,9010,9010,9010,9010,1
|
|
20250714,092100,58188530,9000,8960,9000,8960,7
|
|
20250714,092000,58125610,8970,8970,8970,8970,0
|
|
20250714,091900,58125610,8970,9050,9050,8970,144
|
|
20250714,091800,56829920,9000,8990,9080,8990,13
|
|
20250714,091700,56712140,9000,8940,9090,8940,1264
|
|
20250714,091600,45363920,8940,8950,8950,8940,15
|
|
20250714,091500,45229700,8950,8950,8950,8950,0
|
|
20250714,091400,45229700,8950,8950,8950,8950,4
|
|
20250714,091300,45193900,8940,8950,8950,8940,13
|
|
20250714,091200,45077560,8950,8950,8950,8950,0
|
|
20250714,091100,45077560,8950,8920,8950,8910,38
|
|
20250714,091000,44738580,8930,8930,8930,8930,15
|
|
20250714,090900,44604630,8900,8940,8940,8890,2168
|
|
20250714,090800,25314180,9000,9000,9000,9000,0
|
|
20250714,090700,25314180,9000,9000,9000,9000,0
|
|
20250714,090600,25314180,9000,8960,9000,8960,228
|
|
20250714,090500,23268610,8960,8970,8970,8960,31
|
|
20250714,090400,22990550,8970,8910,8970,8910,65
|
|
20250714,090300,22410860,8920,8920,8920,8910,254
|
|
20250714,090200,20145710,8960,8935,8960,8910,1061
|
|
20250714,090100,10681330,8910,8920,8920,8900,284
|
|
20250714,090000,8148810,8920,9000,9000,8920,907
|