695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,203200,67382800,2205,2205,2205,2205,861
|
|
20250714,203100,67382800,2205,2205,2205,2205,0
|
|
20250714,203000,67382800,2205,2205,2205,2205,0
|
|
20250714,202900,67382800,2205,2205,2205,2205,0
|
|
20250714,202800,67382800,2205,2205,2205,2205,0
|
|
20250714,202700,67382800,2205,2205,2205,2205,0
|
|
20250714,202600,67382800,2205,2205,2205,2205,0
|
|
20250714,202500,67382800,2205,2205,2205,2205,0
|
|
20250714,202400,67382800,2205,2205,2205,2205,0
|
|
20250714,202300,67382800,2205,2205,2205,2205,0
|
|
20250714,202200,67382800,2205,2205,2205,2205,0
|
|
20250714,202100,67382800,2205,2205,2205,2205,0
|
|
20250714,202000,67382800,2205,2205,2205,2205,0
|
|
20250714,201900,67382800,2205,2205,2205,2205,0
|
|
20250714,201800,67382800,2205,2205,2205,2205,0
|
|
20250714,201700,67382800,2205,2205,2205,2205,0
|
|
20250714,201600,67382800,2205,2205,2205,2205,0
|
|
20250714,201500,67382800,2205,2205,2205,2205,0
|
|
20250714,201400,67382800,2205,2205,2205,2205,0
|
|
20250714,201300,67382800,2205,2205,2205,2205,0
|
|
20250714,201200,67382800,2205,2205,2205,2205,0
|
|
20250714,201100,67382800,2205,2205,2205,2205,0
|
|
20250714,201000,67382800,2205,2205,2205,2205,0
|
|
20250714,200900,67382800,2205,2205,2205,2205,0
|
|
20250714,200800,67382800,2205,2205,2205,2205,0
|
|
20250714,200700,67382800,2205,2205,2205,2205,0
|
|
20250714,200600,67382800,2205,2205,2205,2205,0
|
|
20250714,200500,67382800,2205,2205,2205,2205,0
|
|
20250714,200400,67382800,2205,2205,2205,2205,0
|
|
20250714,200300,67382800,2205,2205,2205,2205,0
|
|
20250714,200200,67382800,2205,2205,2205,2205,861
|
|
20250714,200100,67382800,2205,2205,2205,2205,0
|
|
20250714,200000,67382800,2205,2205,2205,2205,0
|
|
20250714,195900,67382800,2205,2205,2205,2205,0
|
|
20250714,195800,67382800,2205,2205,2205,2205,0
|
|
20250714,195700,67382800,2205,2205,2205,2205,0
|
|
20250714,195600,67382800,2205,2205,2205,2205,0
|
|
20250714,195500,67382800,2205,2205,2205,2205,0
|
|
20250714,195400,67382800,2205,2205,2205,2205,0
|
|
20250714,195300,67382800,2205,2205,2205,2205,0
|
|
20250714,195200,67382800,2205,2205,2205,2205,0
|
|
20250714,195100,67382800,2205,2205,2205,2205,0
|
|
20250714,195000,67382800,2205,2205,2205,2205,0
|
|
20250714,194900,67382800,2205,2205,2205,2205,0
|
|
20250714,194800,67382800,2205,2205,2205,2205,0
|
|
20250714,194700,67382800,2205,2205,2205,2205,0
|
|
20250714,194600,67382800,2205,2205,2205,2205,0
|
|
20250714,194500,67382800,2205,2205,2205,2205,0
|
|
20250714,194400,67382800,2205,2205,2205,2205,0
|
|
20250714,194300,67382800,2205,2205,2205,2205,0
|
|
20250714,194200,67382800,2205,2205,2205,2205,0
|
|
20250714,194100,67382800,2205,2205,2205,2205,0
|
|
20250714,194000,67382800,2205,2205,2205,2205,0
|
|
20250714,193900,67382800,2205,2205,2205,2205,0
|
|
20250714,193800,67382800,2205,2205,2205,2205,0
|
|
20250714,193700,67382800,2205,2205,2205,2205,0
|
|
20250714,193600,67382800,2205,2205,2205,2205,0
|
|
20250714,193500,67382800,2205,2205,2205,2205,0
|
|
20250714,193400,67382800,2205,2205,2205,2205,0
|
|
20250714,193300,67382800,2205,2205,2205,2205,0
|
|
20250714,193200,67382800,2205,2205,2205,2205,861
|
|
20250714,193100,67382800,2205,2205,2205,2205,0
|
|
20250714,193000,67382800,2205,2205,2205,2205,0
|
|
20250714,192900,67382800,2205,2205,2205,2205,0
|
|
20250714,192800,67382800,2205,2205,2205,2205,0
|
|
20250714,192700,67382800,2205,2205,2205,2205,0
|
|
20250714,192600,67382800,2205,2205,2205,2205,0
|
|
20250714,192500,67382800,2205,2205,2205,2205,0
|
|
20250714,192400,67382800,2205,2205,2205,2205,0
|
|
20250714,192300,67382800,2205,2205,2205,2205,0
|
|
20250714,192200,67382800,2205,2205,2205,2205,0
|
|
20250714,192100,67382800,2205,2205,2205,2205,0
|
|
20250714,192000,67382800,2205,2205,2205,2205,0
|
|
20250714,191900,67382800,2205,2205,2205,2205,0
|
|
20250714,191800,67382800,2205,2205,2205,2205,0
|
|
20250714,191700,67382800,2205,2205,2205,2205,0
|
|
20250714,191600,67382800,2205,2205,2205,2205,0
|
|
20250714,191500,67382800,2205,2205,2205,2205,0
|
|
20250714,191400,67382800,2205,2205,2205,2205,0
|
|
20250714,191300,67382800,2205,2205,2205,2205,0
|
|
20250714,191200,67382800,2205,2205,2205,2205,0
|
|
20250714,191100,67382800,2205,2205,2205,2205,0
|
|
20250714,191000,67382800,2205,2205,2205,2205,0
|
|
20250714,190900,67382800,2205,2205,2205,2205,0
|
|
20250714,190800,67382800,2205,2205,2205,2205,0
|
|
20250714,190700,67382800,2205,2205,2205,2205,0
|
|
20250714,190600,67382800,2205,2205,2205,2205,0
|
|
20250714,190500,67382800,2205,2205,2205,2205,0
|
|
20250714,190400,67382800,2205,2205,2205,2205,0
|
|
20250714,190300,67382800,2205,2205,2205,2205,0
|
|
20250714,190200,67382800,2205,2205,2205,2205,861
|
|
20250714,190100,67382800,2205,2205,2205,2205,0
|
|
20250714,190000,67382800,2205,2205,2205,2205,0
|
|
20250714,185900,67382800,2205,2205,2205,2205,0
|
|
20250714,185800,67382800,2205,2205,2205,2205,0
|
|
20250714,185700,67382800,2205,2205,2205,2205,0
|
|
20250714,185600,67382800,2205,2205,2205,2205,0
|
|
20250714,185500,67382800,2205,2205,2205,2205,0
|
|
20250714,185400,67382800,2205,2205,2205,2205,0
|
|
20250714,185300,67382800,2205,2205,2205,2205,0
|
|
20250714,185200,67382800,2205,2205,2205,2205,0
|
|
20250714,185100,67382800,2205,2205,2205,2205,0
|
|
20250714,185000,67382800,2205,2205,2205,2205,0
|
|
20250714,184900,67382800,2205,2205,2205,2205,0
|
|
20250714,184800,67382800,2205,2205,2205,2205,0
|
|
20250714,184700,67382800,2205,2205,2205,2205,0
|
|
20250714,184600,67382800,2205,2205,2205,2205,0
|
|
20250714,184500,67382800,2205,2205,2205,2205,0
|
|
20250714,184400,67382800,2205,2205,2205,2205,0
|
|
20250714,184300,67382800,2205,2205,2205,2205,0
|
|
20250714,184200,67382800,2205,2205,2205,2205,0
|
|
20250714,184100,67382800,2205,2205,2205,2205,0
|
|
20250714,184000,67382800,2205,2205,2205,2205,0
|
|
20250714,183900,67382800,2205,2205,2205,2205,0
|
|
20250714,183800,67382800,2205,2205,2205,2205,0
|
|
20250714,183700,67382800,2205,2205,2205,2205,0
|
|
20250714,183600,67382800,2205,2205,2205,2205,0
|
|
20250714,183500,67382800,2205,2205,2205,2205,0
|
|
20250714,183400,67382800,2205,2205,2205,2205,0
|
|
20250714,183300,67382800,2205,2205,2205,2205,0
|
|
20250714,183200,67382800,2205,2205,2205,2205,861
|
|
20250714,183100,67382800,2205,2205,2205,2205,0
|
|
20250714,183000,67382800,2205,2205,2205,2205,0
|
|
20250714,182900,67382800,2205,2205,2205,2205,0
|
|
20250714,182800,67382800,2205,2205,2205,2205,0
|
|
20250714,182700,67382800,2205,2205,2205,2205,0
|
|
20250714,182600,67382800,2205,2205,2205,2205,0
|
|
20250714,182500,67382800,2205,2205,2205,2205,0
|
|
20250714,182400,67382800,2205,2205,2205,2205,0
|
|
20250714,182300,67382800,2205,2205,2205,2205,0
|
|
20250714,182200,67382800,2205,2205,2205,2205,0
|
|
20250714,182100,67382800,2205,2205,2205,2205,0
|
|
20250714,182000,67382800,2205,2205,2205,2205,0
|
|
20250714,181900,67382800,2205,2205,2205,2205,0
|
|
20250714,181800,67382800,2205,2205,2205,2205,0
|
|
20250714,181700,67382800,2205,2205,2205,2205,0
|
|
20250714,181600,67382800,2205,2205,2205,2205,0
|
|
20250714,181500,67382800,2205,2205,2205,2205,0
|
|
20250714,181400,67382800,2205,2205,2205,2205,0
|
|
20250714,181300,67382800,2205,2205,2205,2205,0
|
|
20250714,181200,67382800,2205,2205,2205,2205,0
|
|
20250714,181100,67382800,2205,2205,2205,2205,0
|
|
20250714,181000,67382800,2205,2205,2205,2205,0
|
|
20250714,180900,67382800,2205,2205,2205,2205,0
|
|
20250714,180800,67382800,2205,2205,2205,2205,0
|
|
20250714,180700,67382800,2205,2205,2205,2205,0
|
|
20250714,180600,67382800,2205,2205,2205,2205,0
|
|
20250714,180500,67382800,2205,2205,2205,2205,0
|
|
20250714,180400,67382800,2205,2205,2205,2205,0
|
|
20250714,180300,67382800,2205,2205,2205,2205,0
|
|
20250714,180200,67382800,2205,2205,2205,2205,861
|
|
20250714,180100,67382800,2205,2205,2205,2205,0
|
|
20250714,180000,67382800,2205,2205,2205,2205,0
|
|
20250714,175900,67382800,2205,2205,2205,2205,0
|
|
20250714,175800,67382800,2205,2205,2205,2205,0
|
|
20250714,175700,67382800,2205,2205,2205,2205,0
|
|
20250714,175600,67382800,2205,2205,2205,2205,0
|
|
20250714,175500,67382800,2205,2205,2205,2205,0
|
|
20250714,175400,67382800,2205,2205,2205,2205,0
|
|
20250714,175300,67382800,2205,2205,2205,2205,0
|
|
20250714,175200,67382800,2205,2205,2205,2205,0
|
|
20250714,175100,67382800,2205,2205,2205,2205,0
|
|
20250714,175000,67382800,2205,2205,2205,2205,0
|
|
20250714,174900,67382800,2205,2205,2205,2205,0
|
|
20250714,174800,67382800,2205,2205,2205,2205,0
|
|
20250714,174700,67382800,2205,2205,2205,2205,0
|
|
20250714,174600,67382800,2205,2205,2205,2205,0
|
|
20250714,174500,67382800,2205,2205,2205,2205,0
|
|
20250714,174400,67382800,2205,2205,2205,2205,0
|
|
20250714,174300,67382800,2205,2205,2205,2205,0
|
|
20250714,174200,67382800,2205,2205,2205,2205,0
|
|
20250714,174100,67382800,2205,2205,2205,2205,0
|
|
20250714,174000,67382800,2205,2205,2205,2205,0
|
|
20250714,173900,67382800,2205,2205,2205,2205,0
|
|
20250714,173800,67382800,2205,2205,2205,2205,0
|
|
20250714,173700,67382800,2205,2205,2205,2205,0
|
|
20250714,173600,67382800,2205,2205,2205,2205,0
|
|
20250714,173500,67382800,2205,2205,2205,2205,0
|
|
20250714,173400,67382800,2205,2205,2205,2205,0
|
|
20250714,173300,67382800,2205,2205,2205,2205,0
|
|
20250714,173200,67382800,2205,2205,2205,2205,861
|
|
20250714,173100,67382800,2205,2205,2205,2205,0
|
|
20250714,173000,67382800,2205,2205,2205,2205,0
|
|
20250714,172900,67382800,2205,2205,2205,2205,0
|
|
20250714,172800,67382800,2205,2205,2205,2205,0
|
|
20250714,172700,67382800,2205,2205,2205,2205,0
|
|
20250714,172600,67382800,2205,2205,2205,2205,0
|
|
20250714,172500,67382800,2205,2205,2205,2205,0
|
|
20250714,172400,67382800,2205,2205,2205,2205,0
|
|
20250714,172300,67382800,2205,2205,2205,2205,0
|
|
20250714,172200,67382800,2205,2205,2205,2205,0
|
|
20250714,172100,67382800,2205,2205,2205,2205,0
|
|
20250714,172000,67382800,2205,2205,2205,2205,0
|
|
20250714,171900,67382800,2205,2205,2205,2205,0
|
|
20250714,171800,67382800,2205,2205,2205,2205,0
|
|
20250714,171700,67382800,2205,2205,2205,2205,0
|
|
20250714,171600,67382800,2205,2205,2205,2205,0
|
|
20250714,171500,67382800,2205,2205,2205,2205,0
|
|
20250714,171400,67382800,2205,2205,2205,2205,0
|
|
20250714,171300,67382800,2205,2205,2205,2205,0
|
|
20250714,171200,67382800,2205,2205,2205,2205,0
|
|
20250714,171100,67382800,2205,2205,2205,2205,0
|
|
20250714,171000,67382800,2205,2205,2205,2205,0
|
|
20250714,170900,67382800,2205,2205,2205,2205,0
|
|
20250714,170800,67382800,2205,2205,2205,2205,0
|
|
20250714,170700,67382800,2205,2205,2205,2205,0
|
|
20250714,170600,67382800,2205,2205,2205,2205,0
|
|
20250714,170500,67382800,2205,2205,2205,2205,0
|
|
20250714,170400,67382800,2205,2205,2205,2205,0
|
|
20250714,170300,67382800,2205,2205,2205,2205,0
|
|
20250714,170200,67382800,2205,2205,2205,2205,861
|
|
20250714,170100,67382800,2205,2205,2205,2205,0
|
|
20250714,170000,67382800,2205,2205,2205,2205,0
|
|
20250714,165900,67382800,2205,2205,2205,2205,0
|
|
20250714,165800,67382800,2205,2205,2205,2205,0
|
|
20250714,165700,67382800,2205,2205,2205,2205,0
|
|
20250714,165600,67382800,2205,2205,2205,2205,0
|
|
20250714,165500,67382800,2205,2205,2205,2205,0
|
|
20250714,165400,67382800,2205,2205,2205,2205,0
|
|
20250714,165300,67382800,2205,2205,2205,2205,0
|
|
20250714,165200,67382800,2205,2205,2205,2205,0
|
|
20250714,165100,67382800,2205,2205,2205,2205,0
|
|
20250714,165000,67382800,2205,2205,2205,2205,0
|
|
20250714,164900,67382800,2205,2205,2205,2205,0
|
|
20250714,164800,67382800,2205,2205,2205,2205,0
|
|
20250714,164700,67382800,2205,2205,2205,2205,0
|
|
20250714,164600,67382800,2205,2205,2205,2205,0
|
|
20250714,164500,67382800,2205,2205,2205,2205,0
|
|
20250714,164400,67382800,2205,2205,2205,2205,0
|
|
20250714,164300,67382800,2205,2205,2205,2205,0
|
|
20250714,164200,67382800,2205,2205,2205,2205,0
|
|
20250714,164100,67382800,2205,2205,2205,2205,0
|
|
20250714,164000,67382800,2205,2205,2205,2205,0
|
|
20250714,163900,67382800,2205,2205,2205,2205,0
|
|
20250714,163800,67382800,2205,2205,2205,2205,0
|
|
20250714,163700,67382800,2205,2205,2205,2205,0
|
|
20250714,163600,67382800,2205,2205,2205,2205,0
|
|
20250714,163500,67382800,2205,2205,2205,2205,0
|
|
20250714,163400,67382800,2205,2205,2205,2205,0
|
|
20250714,163300,67382800,2205,2205,2205,2205,0
|
|
20250714,163200,67382800,2205,2205,2205,2205,861
|
|
20250714,163100,67382800,2205,2205,2205,2205,0
|
|
20250714,163000,67382800,2205,2205,2205,2205,0
|
|
20250714,162900,67382800,2205,2205,2205,2205,0
|
|
20250714,162800,67382800,2205,2205,2205,2205,0
|
|
20250714,162700,67382800,2205,2205,2205,2205,0
|
|
20250714,162600,67382800,2205,2205,2205,2205,0
|
|
20250714,162500,67382800,2205,2205,2205,2205,0
|
|
20250714,162400,67382800,2205,2205,2205,2205,0
|
|
20250714,162300,67382800,2205,2205,2205,2205,0
|
|
20250714,162200,67382800,2205,2205,2205,2205,0
|
|
20250714,162100,67382800,2205,2205,2205,2205,0
|
|
20250714,162000,67382800,2205,2205,2205,2205,0
|
|
20250714,161900,67382800,2205,2205,2205,2205,0
|
|
20250714,161800,67382800,2205,2205,2205,2205,0
|
|
20250714,161700,67382800,2205,2205,2205,2205,0
|
|
20250714,161600,67382800,2205,2205,2205,2205,0
|
|
20250714,161500,67382800,2205,2205,2205,2205,0
|
|
20250714,161400,67382800,2205,2205,2205,2205,0
|
|
20250714,161300,67382800,2205,2205,2205,2205,0
|
|
20250714,161200,67382800,2205,2205,2205,2205,0
|
|
20250714,161100,67382800,2205,2205,2205,2205,0
|
|
20250714,161000,67382800,2205,2205,2205,2205,0
|
|
20250714,160900,67382800,2205,2205,2205,2205,0
|
|
20250714,160800,67382800,2205,2205,2205,2205,0
|
|
20250714,160700,67382800,2205,2205,2205,2205,0
|
|
20250714,160600,67382800,2205,2205,2205,2205,0
|
|
20250714,160500,67382800,2205,2205,2205,2205,0
|
|
20250714,160400,67382800,2205,2205,2205,2205,0
|
|
20250714,160300,67382800,2205,2205,2205,2205,0
|
|
20250714,160200,67382800,2205,2205,2205,2205,861
|
|
20250714,160100,67382800,2205,2205,2205,2205,0
|
|
20250714,160000,67382800,2205,2205,2205,2205,0
|
|
20250714,155900,67382800,2205,2205,2205,2205,0
|
|
20250714,155800,67382800,2205,2205,2205,2205,0
|
|
20250714,155700,67382800,2205,2205,2205,2205,0
|
|
20250714,155600,67382800,2205,2205,2205,2205,0
|
|
20250714,155500,67382800,2205,2205,2205,2205,0
|
|
20250714,155400,67382800,2205,2205,2205,2205,0
|
|
20250714,155300,67382800,2205,2205,2205,2205,0
|
|
20250714,155200,67382800,2205,2205,2205,2205,0
|
|
20250714,155100,67382800,2205,2205,2205,2205,0
|
|
20250714,155000,67382800,2205,2205,2205,2205,0
|
|
20250714,154900,67382800,2205,2205,2205,2205,0
|
|
20250714,154800,67382800,2205,2205,2205,2205,0
|
|
20250714,154700,67382800,2205,2205,2205,2205,0
|
|
20250714,154600,67382800,2205,2205,2205,2205,0
|
|
20250714,154500,67382800,2205,2205,2205,2205,0
|
|
20250714,154400,67382800,2205,2205,2205,2205,0
|
|
20250714,154300,67382800,2205,2205,2205,2205,0
|
|
20250714,154200,67382800,2205,2205,2205,2205,0
|
|
20250714,154100,67382800,2205,2205,2205,2205,0
|
|
20250714,154000,67382800,2205,2205,2205,2205,0
|
|
20250714,153900,67382800,2205,2205,2205,2205,0
|
|
20250714,153800,67382800,2205,2205,2205,2205,0
|
|
20250714,153700,67382800,2205,2205,2205,2205,0
|
|
20250714,153600,67382800,2205,2205,2205,2205,0
|
|
20250714,153500,67382800,2205,2205,2205,2205,0
|
|
20250714,153400,67382800,2205,2205,2205,2205,0
|
|
20250714,153300,67382800,2205,2205,2205,2205,0
|
|
20250714,153200,67382800,2205,2205,2205,2205,861
|
|
20250714,153100,67382800,2205,2205,2205,2205,0
|
|
20250714,153000,67382800,2205,2205,2205,2205,861
|
|
20250714,152900,65484295,2200,2200,2200,2200,0
|
|
20250714,152800,65484295,2200,2200,2200,2200,0
|
|
20250714,152700,65484295,2200,2200,2200,2200,0
|
|
20250714,152600,65484295,2200,2200,2200,2200,0
|
|
20250714,152500,65484295,2200,2200,2200,2200,0
|
|
20250714,152400,65484295,2200,2200,2200,2200,0
|
|
20250714,152300,65484295,2200,2200,2200,2200,0
|
|
20250714,152200,65484295,2200,2200,2200,2200,0
|
|
20250714,152100,65484295,2200,2200,2200,2200,0
|
|
20250714,152000,65484295,2200,2200,2200,2200,0
|
|
20250714,151900,65484295,2200,2200,2200,2200,0
|
|
20250714,151800,65484295,2200,2200,2200,2200,0
|
|
20250714,151700,65484295,2200,2205,2205,2200,2000
|
|
20250714,151600,61079300,2205,2205,2205,2205,0
|
|
20250714,151500,61079300,2205,2205,2205,2205,0
|
|
20250714,151400,61079300,2205,2205,2205,2205,0
|
|
20250714,151300,61079300,2205,2205,2205,2205,0
|
|
20250714,151200,61079300,2205,2205,2205,2205,1
|
|
20250714,151100,61077095,2205,2205,2205,2205,1
|
|
20250714,151000,61074890,2205,2205,2205,2205,10
|
|
20250714,150900,61052840,2200,2200,2200,2200,0
|
|
20250714,150800,61052840,2200,2200,2200,2200,0
|
|
20250714,150700,61052840,2200,2200,2200,2200,0
|
|
20250714,150600,61052840,2200,2200,2200,2200,0
|
|
20250714,150500,61052840,2200,2200,2200,2200,0
|
|
20250714,150400,61052840,2200,2200,2200,2200,1
|
|
20250714,150300,61050640,2205,2205,2205,2205,0
|
|
20250714,150200,61050640,2205,2205,2205,2205,0
|
|
20250714,150100,61050640,2205,2205,2205,2205,0
|
|
20250714,150000,61050640,2205,2205,2205,2205,0
|
|
20250714,145900,61050640,2205,2205,2205,2205,0
|
|
20250714,145800,61050640,2205,2205,2205,2205,0
|
|
20250714,145700,61050640,2205,2205,2205,2205,0
|
|
20250714,145600,61050640,2205,2205,2205,2205,0
|
|
20250714,145500,61050640,2205,2205,2205,2205,0
|
|
20250714,145400,61050640,2205,2205,2205,2205,0
|
|
20250714,145300,61050640,2205,2205,2205,2205,0
|
|
20250714,145200,61050640,2205,2205,2205,2205,0
|
|
20250714,145100,61050640,2205,2205,2205,2205,0
|
|
20250714,145000,61050640,2205,2205,2205,2205,0
|
|
20250714,144900,61050640,2205,2205,2205,2205,1
|
|
20250714,144800,61048435,2200,2200,2200,2200,0
|
|
20250714,144700,61048435,2200,2200,2200,2200,0
|
|
20250714,144600,61048435,2200,2200,2200,2200,0
|
|
20250714,144500,61048435,2200,2200,2200,2200,0
|
|
20250714,144400,61048435,2200,2200,2200,2200,0
|
|
20250714,144300,61048435,2200,2200,2200,2200,0
|
|
20250714,144200,61048435,2200,2200,2200,2200,0
|
|
20250714,144100,61048435,2200,2200,2200,2200,0
|
|
20250714,144000,61048435,2200,2200,2200,2200,0
|
|
20250714,143900,61048435,2200,2200,2200,2200,0
|
|
20250714,143800,61048435,2200,2200,2200,2200,0
|
|
20250714,143700,61048435,2200,2200,2200,2200,33
|
|
20250714,143600,60975835,2200,2200,2200,2200,1
|
|
20250714,143500,60973635,2200,2200,2200,2200,0
|
|
20250714,143400,60973635,2200,2200,2200,2200,0
|
|
20250714,143300,60973635,2200,2200,2200,2200,0
|
|
20250714,143200,60973635,2200,2200,2200,2200,0
|
|
20250714,143100,60973635,2200,2200,2200,2200,0
|
|
20250714,143000,60973635,2200,2200,2200,2200,236
|
|
20250714,142900,60454435,2205,2205,2205,2205,0
|
|
20250714,142800,60454435,2205,2205,2205,2205,1
|
|
20250714,142700,60452230,2205,2205,2205,2205,0
|
|
20250714,142600,60452230,2205,2205,2205,2205,0
|
|
20250714,142500,60452230,2205,2205,2205,2205,0
|
|
20250714,142400,60452230,2205,2205,2205,2205,0
|
|
20250714,142300,60452230,2205,2205,2205,2205,0
|
|
20250714,142200,60452230,2205,2205,2205,2205,0
|
|
20250714,142100,60452230,2205,2205,2205,2205,0
|
|
20250714,142000,60452230,2205,2205,2205,2205,0
|
|
20250714,141900,60452230,2205,2205,2205,2205,1000
|
|
20250714,141800,58247230,2200,2200,2200,2200,0
|
|
20250714,141700,58247230,2200,2200,2200,2200,0
|
|
20250714,141600,58247230,2200,2200,2200,2200,0
|
|
20250714,141500,58247230,2200,2200,2200,2200,0
|
|
20250714,141400,58247230,2200,2200,2200,2200,0
|
|
20250714,141300,58247230,2200,2200,2200,2200,0
|
|
20250714,141200,58247230,2200,2200,2200,2200,0
|
|
20250714,141100,58247230,2200,2200,2200,2200,0
|
|
20250714,141000,58247230,2200,2200,2200,2200,0
|
|
20250714,140900,58247230,2200,2200,2200,2200,0
|
|
20250714,140800,58247230,2200,2200,2200,2200,0
|
|
20250714,140700,58247230,2200,2200,2200,2200,0
|
|
20250714,140600,58247230,2200,2200,2200,2200,0
|
|
20250714,140500,58247230,2200,2200,2200,2200,0
|
|
20250714,140400,58247230,2200,2200,2200,2200,0
|
|
20250714,140300,58247230,2200,2200,2200,2200,2001
|
|
20250714,140200,53845030,2200,2200,2200,2200,0
|
|
20250714,140100,53845030,2200,2200,2200,2200,0
|
|
20250714,140000,53845030,2200,2200,2200,2200,0
|
|
20250714,135900,53845030,2200,2200,2200,2200,0
|
|
20250714,135800,53845030,2200,2200,2200,2200,380
|
|
20250714,135700,53009030,2200,2200,2200,2200,0
|
|
20250714,135600,53009030,2200,2200,2200,2200,0
|
|
20250714,135500,53009030,2200,2200,2200,2200,272
|
|
20250714,135400,52410630,2200,2200,2200,2200,0
|
|
20250714,135300,52410630,2200,2200,2200,2200,0
|
|
20250714,135200,52410630,2200,2200,2200,2200,71
|
|
20250714,135100,52254430,2200,2200,2200,2200,0
|
|
20250714,135000,52254430,2200,2200,2200,2200,0
|
|
20250714,134900,52254430,2200,2200,2200,2200,0
|
|
20250714,134800,52254430,2200,2200,2200,2200,0
|
|
20250714,134700,52254430,2200,2200,2200,2200,728
|
|
20250714,134600,50652830,2200,2200,2200,2200,0
|
|
20250714,134500,50652830,2200,2200,2200,2200,0
|
|
20250714,134400,50652830,2200,2200,2200,2200,0
|
|
20250714,134300,50652830,2200,2200,2200,2200,186
|
|
20250714,134200,50243630,2200,2200,2200,2200,0
|
|
20250714,134100,50243630,2200,2200,2200,2200,0
|
|
20250714,134000,50243630,2200,2200,2200,2200,2000
|
|
20250714,133900,45843630,2200,2200,2200,2200,0
|
|
20250714,133800,45843630,2200,2200,2200,2200,0
|
|
20250714,133700,45843630,2200,2205,2205,2200,101
|
|
20250714,133600,45620930,2205,2205,2205,2205,0
|
|
20250714,133500,45620930,2205,2205,2205,2205,0
|
|
20250714,133400,45620930,2205,2205,2205,2205,0
|
|
20250714,133300,45620930,2205,2205,2205,2205,0
|
|
20250714,133200,45620930,2205,2205,2205,2205,0
|
|
20250714,133100,45620930,2205,2205,2205,2205,0
|
|
20250714,133000,45620930,2205,2205,2205,2205,0
|
|
20250714,132900,45620930,2205,2205,2205,2205,0
|
|
20250714,132800,45620930,2205,2205,2205,2205,291
|
|
20250714,132700,44979275,2205,2205,2205,2205,0
|
|
20250714,132600,44979275,2205,2205,2205,2205,0
|
|
20250714,132500,44979275,2205,2205,2205,2205,0
|
|
20250714,132400,44979275,2205,2205,2205,2205,0
|
|
20250714,132300,44979275,2205,2210,2210,2205,400
|
|
20250714,132200,44096775,2205,2205,2205,2205,0
|
|
20250714,132100,44096775,2205,2205,2205,2205,100
|
|
20250714,132000,43876275,2205,2205,2205,2205,0
|
|
20250714,131900,43876275,2205,2205,2205,2205,100
|
|
20250714,131800,43655775,2205,2205,2205,2205,0
|
|
20250714,131700,43655775,2205,2205,2205,2205,0
|
|
20250714,131600,43655775,2205,2205,2205,2205,0
|
|
20250714,131500,43655775,2205,2205,2205,2205,0
|
|
20250714,131400,43655775,2205,2205,2205,2205,0
|
|
20250714,131300,43655775,2205,2205,2205,2205,0
|
|
20250714,131200,43655775,2205,2205,2205,2205,0
|
|
20250714,131100,43655775,2205,2205,2205,2205,0
|
|
20250714,131000,43655775,2205,2205,2205,2205,0
|
|
20250714,130900,43655775,2205,2205,2205,2205,0
|
|
20250714,130800,43655775,2205,2205,2205,2205,0
|
|
20250714,130700,43655775,2205,2205,2205,2205,2
|
|
20250714,130600,43651365,2205,2205,2205,2205,0
|
|
20250714,130500,43651365,2205,2205,2205,2205,10
|
|
20250714,130400,43629315,2210,2210,2210,2210,0
|
|
20250714,130300,43629315,2210,2210,2210,2210,0
|
|
20250714,130200,43629315,2210,2210,2210,2210,0
|
|
20250714,130100,43629315,2210,2210,2210,2210,0
|
|
20250714,130000,43629315,2210,2210,2210,2210,0
|
|
20250714,125900,43629315,2210,2210,2210,2210,0
|
|
20250714,125800,43629315,2210,2210,2210,2210,0
|
|
20250714,125700,43629315,2210,2210,2210,2210,0
|
|
20250714,125600,43629315,2210,2210,2210,2210,0
|
|
20250714,125500,43629315,2210,2210,2210,2210,0
|
|
20250714,125400,43629315,2210,2210,2210,2210,0
|
|
20250714,125300,43629315,2210,2210,2210,2210,0
|
|
20250714,125200,43629315,2210,2210,2210,2210,0
|
|
20250714,125100,43629315,2210,2210,2210,2210,0
|
|
20250714,125000,43629315,2210,2210,2210,2210,10
|
|
20250714,124900,43607215,2205,2205,2205,2205,0
|
|
20250714,124800,43607215,2205,2205,2205,2205,2
|
|
20250714,124700,43602805,2205,2205,2205,2205,0
|
|
20250714,124600,43602805,2205,2205,2205,2205,0
|
|
20250714,124500,43602805,2205,2205,2205,2205,0
|
|
20250714,124400,43602805,2205,2205,2205,2205,0
|
|
20250714,124300,43602805,2205,2205,2205,2205,336
|
|
20250714,124200,42861925,2205,2205,2205,2205,0
|
|
20250714,124100,42861925,2205,2205,2205,2205,177
|
|
20250714,124000,42471640,2205,2205,2205,2205,213
|
|
20250714,123900,42001975,2205,2200,2205,2200,2
|
|
20250714,123800,41997570,2205,2205,2205,2205,110
|
|
20250714,123700,41755020,2205,2205,2205,2205,0
|
|
20250714,123600,41755020,2205,2210,2210,2200,2163
|
|
20250714,123500,36993360,2210,2210,2210,2210,0
|
|
20250714,123400,36993360,2210,2210,2210,2210,0
|
|
20250714,123300,36993360,2210,2210,2210,2210,0
|
|
20250714,123200,36993360,2210,2210,2210,2210,0
|
|
20250714,123100,36993360,2210,2210,2210,2210,1
|
|
20250714,123000,36991150,2205,2205,2205,2205,0
|
|
20250714,122900,36991150,2205,2205,2205,2205,0
|
|
20250714,122800,36991150,2205,2205,2205,2205,0
|
|
20250714,122700,36991150,2205,2205,2205,2205,0
|
|
20250714,122600,36991150,2205,2205,2205,2205,0
|
|
20250714,122500,36991150,2205,2205,2205,2205,0
|
|
20250714,122400,36991150,2205,2205,2205,2205,236
|
|
20250714,122300,36470770,2205,2205,2205,2205,2000
|
|
20250714,122200,32060770,2210,2210,2210,2210,0
|
|
20250714,122100,32060770,2210,2210,2210,2210,0
|
|
20250714,122000,32060770,2210,2210,2210,2210,0
|
|
20250714,121900,32060770,2210,2210,2210,2210,764
|
|
20250714,121800,30372330,2210,2210,2210,2210,0
|
|
20250714,121700,30372330,2210,2210,2210,2210,0
|
|
20250714,121600,30372330,2210,2210,2210,2210,0
|
|
20250714,121500,30372330,2210,2210,2210,2210,0
|
|
20250714,121400,30372330,2210,2210,2210,2210,0
|
|
20250714,121300,30372330,2210,2210,2210,2210,0
|
|
20250714,121200,30372330,2210,2210,2210,2210,0
|
|
20250714,121100,30372330,2210,2210,2210,2210,0
|
|
20250714,121000,30372330,2210,2210,2210,2210,0
|
|
20250714,120900,30372330,2210,2210,2210,2210,0
|
|
20250714,120800,30372330,2210,2210,2210,2210,2
|
|
20250714,120700,30367910,2205,2205,2205,2205,0
|
|
20250714,120600,30367910,2205,2205,2205,2205,0
|
|
20250714,120500,30367910,2205,2205,2205,2205,0
|
|
20250714,120400,30367910,2205,2205,2205,2205,0
|
|
20250714,120300,30367910,2205,2205,2205,2205,0
|
|
20250714,120200,30367910,2205,2205,2205,2205,0
|
|
20250714,120100,30367910,2205,2205,2205,2205,0
|
|
20250714,120000,30367910,2205,2205,2205,2205,0
|
|
20250714,115900,30367910,2205,2205,2205,2205,0
|
|
20250714,115800,30367910,2205,2205,2205,2205,0
|
|
20250714,115700,30367910,2205,2205,2205,2205,0
|
|
20250714,115600,30367910,2205,2205,2205,2205,0
|
|
20250714,115500,30367910,2205,2205,2205,2205,0
|
|
20250714,115400,30367910,2205,2205,2205,2205,0
|
|
20250714,115300,30367910,2205,2205,2205,2205,0
|
|
20250714,115200,30367910,2205,2205,2205,2205,0
|
|
20250714,115100,30367910,2205,2205,2205,2205,0
|
|
20250714,115000,30367910,2205,2205,2205,2205,0
|
|
20250714,114900,30367910,2205,2205,2205,2205,0
|
|
20250714,114800,30367910,2205,2205,2205,2205,0
|
|
20250714,114700,30367910,2205,2205,2205,2205,0
|
|
20250714,114600,30367910,2205,2205,2205,2205,293
|
|
20250714,114500,29721845,2210,2210,2210,2210,0
|
|
20250714,114400,29721845,2210,2210,2210,2210,0
|
|
20250714,114300,29721845,2210,2210,2210,2210,0
|
|
20250714,114200,29721845,2210,2210,2210,2210,0
|
|
20250714,114100,29721845,2210,2210,2210,2210,0
|
|
20250714,114000,29721845,2210,2210,2210,2210,0
|
|
20250714,113900,29721845,2210,2210,2210,2210,0
|
|
20250714,113800,29721845,2210,2210,2210,2210,190
|
|
20250714,113700,29301945,2210,2210,2210,2210,0
|
|
20250714,113600,29301945,2210,2210,2210,2210,0
|
|
20250714,113500,29301945,2210,2210,2210,2210,308
|
|
20250714,113400,28621265,2205,2205,2205,2205,0
|
|
20250714,113300,28621265,2205,2205,2205,2205,174
|
|
20250714,113200,28237595,2210,2210,2210,2210,0
|
|
20250714,113100,28237595,2210,2210,2210,2210,0
|
|
20250714,113000,28237595,2210,2210,2210,2210,0
|
|
20250714,112900,28237595,2210,2210,2210,2210,0
|
|
20250714,112800,28237595,2210,2210,2210,2210,0
|
|
20250714,112700,28237595,2210,2210,2210,2210,0
|
|
20250714,112600,28237595,2210,2210,2210,2210,0
|
|
20250714,112500,28237595,2210,2210,2210,2210,0
|
|
20250714,112400,28237595,2210,2210,2210,2210,0
|
|
20250714,112300,28237595,2210,2210,2210,2210,0
|
|
20250714,112200,28237595,2210,2210,2210,2210,0
|
|
20250714,112100,28237595,2210,2210,2210,2210,0
|
|
20250714,112000,28237595,2210,2210,2210,2210,0
|
|
20250714,111900,28237595,2210,2210,2210,2210,0
|
|
20250714,111800,28237595,2210,2210,2210,2210,0
|
|
20250714,111700,28237595,2210,2210,2210,2210,0
|
|
20250714,111600,28237595,2210,2210,2210,2210,0
|
|
20250714,111500,28237595,2210,2210,2210,2210,0
|
|
20250714,111400,28237595,2210,2210,2210,2210,600
|
|
20250714,111300,26911595,2205,2205,2205,2205,0
|
|
20250714,111200,26911595,2205,2205,2205,2205,475
|
|
20250714,111100,25864220,2210,2210,2210,2210,0
|
|
20250714,111000,25864220,2210,2210,2210,2210,0
|
|
20250714,110900,25864220,2210,2210,2210,2210,31
|
|
20250714,110800,25795710,2205,2205,2205,2205,96
|
|
20250714,110700,25584030,2210,2210,2210,2210,0
|
|
20250714,110600,25584030,2210,2210,2210,2210,0
|
|
20250714,110500,25584030,2210,2210,2210,2210,0
|
|
20250714,110400,25584030,2210,2210,2210,2210,4
|
|
20250714,110300,25575190,2210,2210,2210,2210,1
|
|
20250714,110200,25572980,2210,2210,2210,2210,0
|
|
20250714,110100,25572980,2210,2210,2210,2210,0
|
|
20250714,110000,25572980,2210,2210,2210,2210,0
|
|
20250714,105900,25572980,2210,2210,2210,2210,3
|
|
20250714,105800,25566350,2210,2210,2210,2210,0
|
|
20250714,105700,25566350,2210,2210,2210,2210,0
|
|
20250714,105600,25566350,2210,2210,2210,2210,0
|
|
20250714,105500,25566350,2210,2210,2210,2210,0
|
|
20250714,105400,25566350,2210,2210,2210,2210,0
|
|
20250714,105300,25566350,2210,2210,2210,2210,0
|
|
20250714,105200,25566350,2210,2210,2210,2210,0
|
|
20250714,105100,25566350,2210,2210,2210,2210,0
|
|
20250714,105000,25566350,2210,2210,2210,2210,0
|
|
20250714,104900,25566350,2210,2210,2210,2210,128
|
|
20250714,104800,25283470,2210,2210,2210,2210,112
|
|
20250714,104700,25035950,2215,2215,2215,2215,8
|
|
20250714,104600,25018230,2215,2205,2215,2205,3002
|
|
20250714,104500,18398800,2205,2205,2205,2205,0
|
|
20250714,104400,18398800,2205,2210,2210,2205,2000
|
|
20250714,104300,13986300,2205,2205,2205,2205,0
|
|
20250714,104200,13986300,2205,2205,2205,2205,0
|
|
20250714,104100,13986300,2205,2225,2225,2205,4000
|
|
20250714,104000,5149500,2225,2225,2225,2225,0
|
|
20250714,103900,5149500,2225,2225,2225,2225,0
|
|
20250714,103800,5149500,2225,2225,2225,2225,0
|
|
20250714,103700,5149500,2225,2225,2225,2225,261
|
|
20250714,103600,4568775,2225,2230,2230,2225,557
|
|
20250714,103500,3327885,2240,2240,2240,2240,0
|
|
20250714,103400,3327885,2240,2240,2240,2240,0
|
|
20250714,103300,3327885,2240,2240,2240,2240,0
|
|
20250714,103200,3327885,2240,2235,2240,2235,13
|
|
20250714,103100,3298785,2235,2230,2235,2230,152
|
|
20250714,103000,2959815,2230,2230,2230,2230,0
|
|
20250714,102900,2959815,2230,2230,2230,2230,0
|
|
20250714,102800,2959815,2230,2230,2230,2230,0
|
|
20250714,102700,2959815,2230,2235,2235,2230,850
|
|
20250714,102600,1060185,2240,2240,2240,2240,0
|
|
20250714,102500,1060185,2240,2240,2240,2240,0
|
|
20250714,102400,1060185,2240,2240,2240,2240,0
|
|
20250714,102300,1060185,2240,2240,2240,2240,0
|
|
20250714,102200,1060185,2240,2240,2240,2240,0
|
|
20250714,102100,1060185,2240,2240,2240,2240,0
|
|
20250714,102000,1060185,2240,2240,2240,2240,0
|
|
20250714,101900,1060185,2240,2240,2240,2240,0
|
|
20250714,101800,1060185,2240,2240,2240,2240,0
|
|
20250714,101700,1060185,2240,2240,2240,2240,0
|
|
20250714,101600,1060185,2240,2240,2240,2240,2
|
|
20250714,101500,1055705,2240,2240,2240,2240,0
|
|
20250714,101400,1055705,2240,2240,2240,2240,0
|
|
20250714,101300,1055705,2240,2240,2240,2240,15
|
|
20250714,101200,1022105,2240,2240,2240,2240,22
|
|
20250714,101100,972825,2250,2250,2250,2250,0
|
|
20250714,101000,972825,2250,2250,2250,2250,0
|
|
20250714,100900,972825,2250,2250,2250,2250,0
|
|
20250714,100800,972825,2250,2250,2250,2250,1
|
|
20250714,100700,970575,2245,2245,2245,2245,0
|
|
20250714,100600,970575,2245,2245,2245,2245,7
|
|
20250714,100500,954860,2240,2240,2240,2240,0
|
|
20250714,100400,954860,2240,2240,2240,2240,0
|
|
20250714,100300,954860,2240,2240,2240,2240,0
|
|
20250714,100200,954860,2240,2240,2240,2240,0
|
|
20250714,100100,954860,2240,2240,2240,2240,0
|
|
20250714,100000,954860,2240,2240,2240,2240,5
|
|
20250714,095900,943660,2250,2250,2250,2250,0
|
|
20250714,095800,943660,2250,2250,2250,2250,0
|
|
20250714,095700,943660,2250,2250,2250,2250,1
|
|
20250714,095600,941410,2250,2250,2250,2250,0
|
|
20250714,095500,941410,2250,2250,2250,2250,2
|
|
20250714,095400,936910,2245,2245,2245,2245,0
|
|
20250714,095300,936910,2245,2245,2245,2245,170
|
|
20250714,095200,555260,2245,2245,2245,2245,0
|
|
20250714,095100,555260,2245,2245,2245,2245,0
|
|
20250714,095000,555260,2245,2245,2245,2245,0
|
|
20250714,094900,555260,2245,2245,2245,2245,0
|
|
20250714,094800,555260,2245,2245,2245,2245,0
|
|
20250714,094700,555260,2245,2245,2245,2245,0
|
|
20250714,094600,555260,2245,2245,2245,2245,0
|
|
20250714,094500,555260,2245,2245,2245,2245,0
|
|
20250714,094400,555260,2245,2245,2245,2245,0
|
|
20250714,094300,555260,2245,2245,2245,2245,0
|
|
20250714,094200,555260,2245,2245,2245,2245,0
|
|
20250714,094100,555260,2245,2245,2245,2245,0
|
|
20250714,094000,555260,2245,2245,2245,2245,0
|
|
20250714,093900,555260,2245,2245,2245,2245,0
|
|
20250714,093800,555260,2245,2245,2245,2245,0
|
|
20250714,093700,555260,2245,2245,2245,2245,0
|
|
20250714,093600,555260,2245,2245,2245,2245,0
|
|
20250714,093500,555260,2245,2245,2245,2245,0
|
|
20250714,093400,555260,2245,2245,2245,2245,0
|
|
20250714,093300,555260,2245,2245,2245,2245,0
|
|
20250714,093200,555260,2245,2245,2245,2245,0
|
|
20250714,093100,555260,2245,2245,2245,2245,0
|
|
20250714,093000,555260,2245,2245,2245,2245,1
|
|
20250714,092900,553015,2235,2235,2235,2235,0
|
|
20250714,092800,553015,2235,2235,2235,2235,140
|
|
20250714,092700,240115,2235,2235,2235,2235,0
|
|
20250714,092600,240115,2235,2235,2235,2235,0
|
|
20250714,092500,240115,2235,2235,2235,2235,0
|
|
20250714,092400,240115,2235,2235,2235,2235,0
|
|
20250714,092300,240115,2235,2235,2235,2235,0
|
|
20250714,092200,240115,2235,2235,2235,2235,0
|
|
20250714,092100,240115,2235,2235,2235,2235,0
|
|
20250714,092000,240115,2235,2235,2235,2235,0
|
|
20250714,091900,240115,2235,2235,2235,2235,0
|
|
20250714,091800,240115,2235,2235,2235,2235,0
|
|
20250714,091700,240115,2235,2235,2235,2235,0
|
|
20250714,091600,240115,2235,2235,2235,2235,0
|
|
20250714,091500,240115,2235,2235,2235,2235,0
|
|
20250714,091400,240115,2235,2235,2235,2235,0
|
|
20250714,091300,240115,2235,2235,2235,2235,0
|
|
20250714,091200,240115,2235,2235,2235,2235,0
|
|
20250714,091100,240115,2235,2235,2235,2235,0
|
|
20250714,091000,240115,2235,2235,2235,2235,0
|
|
20250714,090900,240115,2235,2235,2235,2235,5
|
|
20250714,090800,228940,2235,2235,2235,2235,0
|
|
20250714,090700,228940,2235,2235,2235,2235,0
|
|
20250714,090600,228940,2235,2235,2235,2235,0
|
|
20250714,090500,228940,2235,2235,2235,2235,0
|
|
20250714,090400,228940,2235,2235,2235,2235,0
|
|
20250714,090300,228940,2235,2235,2235,2235,0
|
|
20250714,090200,228940,2235,2235,2235,2235,0
|
|
20250714,090100,228940,2235,2245,2245,2235,40
|
|
20250714,090000,139500,2250,2250,2250,2250,62
|