588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184500,1024604160,5190,5190,5190,5190,11627
|
|
20240725,184400,1024604160,5190,5190,5190,5190,0
|
|
20240725,184300,1024604160,5190,5190,5190,5190,0
|
|
20240725,184200,1024604160,5190,5190,5190,5190,0
|
|
20240725,184100,1024604160,5190,5190,5190,5190,0
|
|
20240725,184000,1024604160,5190,5190,5190,5190,0
|
|
20240725,183900,1024604160,5190,5190,5190,5190,0
|
|
20240725,183800,1024604160,5190,5190,5190,5190,0
|
|
20240725,183700,1024604160,5190,5190,5190,5190,0
|
|
20240725,183600,1024604160,5190,5190,5190,5190,0
|
|
20240725,183500,1024604160,5190,5190,5190,5190,0
|
|
20240725,183400,1024604160,5190,5190,5190,5190,0
|
|
20240725,183300,1024604160,5190,5190,5190,5190,0
|
|
20240725,183200,1024604160,5190,5190,5190,5190,0
|
|
20240725,183100,1024604160,5190,5190,5190,5190,0
|
|
20240725,183000,1024604160,5190,5190,5190,5190,0
|
|
20240725,182900,1024604160,5190,5190,5190,5190,0
|
|
20240725,182800,1024604160,5190,5190,5190,5190,0
|
|
20240725,182700,1024604160,5190,5190,5190,5190,0
|
|
20240725,182600,1024604160,5190,5190,5190,5190,0
|
|
20240725,182500,1024604160,5190,5190,5190,5190,0
|
|
20240725,182400,1024604160,5190,5190,5190,5190,0
|
|
20240725,182300,1024604160,5190,5190,5190,5190,0
|
|
20240725,182200,1024604160,5190,5190,5190,5190,0
|
|
20240725,182100,1024604160,5190,5190,5190,5190,0
|
|
20240725,182000,1024604160,5190,5190,5190,5190,0
|
|
20240725,181900,1024604160,5190,5190,5190,5190,0
|
|
20240725,181800,1024604160,5190,5190,5190,5190,0
|
|
20240725,181700,1024604160,5190,5190,5190,5190,0
|
|
20240725,181600,1024604160,5190,5190,5190,5190,0
|
|
20240725,181500,1024604160,5190,5190,5190,5190,11627
|
|
20240725,181400,1024604160,5190,5190,5190,5190,0
|
|
20240725,181300,1024604160,5190,5190,5190,5190,0
|
|
20240725,181200,1024604160,5190,5190,5190,5190,0
|
|
20240725,181100,1024604160,5190,5190,5190,5190,0
|
|
20240725,181000,1024604160,5190,5190,5190,5190,0
|
|
20240725,180900,1024604160,5190,5190,5190,5190,0
|
|
20240725,180800,1024604160,5190,5190,5190,5190,0
|
|
20240725,180700,1024604160,5190,5190,5190,5190,0
|
|
20240725,180600,1024604160,5190,5190,5190,5190,0
|
|
20240725,180500,1024604160,5190,5190,5190,5190,0
|
|
20240725,180400,1024604160,5190,5190,5190,5190,0
|
|
20240725,180300,1024604160,5190,5190,5190,5190,0
|
|
20240725,180200,1024604160,5190,5190,5190,5190,0
|
|
20240725,180100,1024604160,5190,5190,5190,5190,0
|
|
20240725,180000,1024604160,5190,5190,5190,5190,0
|
|
20240725,175900,1024604160,5190,5190,5190,5190,0
|
|
20240725,175800,1024604160,5190,5190,5190,5190,0
|
|
20240725,175700,1024604160,5190,5190,5190,5190,0
|
|
20240725,175600,1024604160,5190,5190,5190,5190,0
|
|
20240725,175500,1024604160,5190,5190,5190,5190,0
|
|
20240725,175400,1024604160,5190,5190,5190,5190,0
|
|
20240725,175300,1024604160,5190,5190,5190,5190,0
|
|
20240725,175200,1024604160,5190,5190,5190,5190,0
|
|
20240725,175100,1024604160,5190,5190,5190,5190,0
|
|
20240725,175000,1024604160,5190,5190,5190,5190,0
|
|
20240725,174900,1024604160,5190,5190,5190,5190,0
|
|
20240725,174800,1024604160,5190,5190,5190,5190,0
|
|
20240725,174700,1024604160,5190,5190,5190,5190,0
|
|
20240725,174600,1024604160,5190,5190,5190,5190,0
|
|
20240725,174500,1024604160,5190,5190,5190,5190,11627
|
|
20240725,174400,1024604160,5190,5190,5190,5190,0
|
|
20240725,174300,1024604160,5190,5190,5190,5190,0
|
|
20240725,174200,1024604160,5190,5190,5190,5190,0
|
|
20240725,174100,1024604160,5190,5190,5190,5190,0
|
|
20240725,174000,1024604160,5190,5190,5190,5190,0
|
|
20240725,173900,1024604160,5190,5190,5190,5190,0
|
|
20240725,173800,1024604160,5190,5190,5190,5190,0
|
|
20240725,173700,1024604160,5190,5190,5190,5190,0
|
|
20240725,173600,1024604160,5190,5190,5190,5190,0
|
|
20240725,173500,1024604160,5190,5190,5190,5190,0
|
|
20240725,173400,1024604160,5190,5190,5190,5190,0
|
|
20240725,173300,1024604160,5190,5190,5190,5190,0
|
|
20240725,173200,1024604160,5190,5190,5190,5190,0
|
|
20240725,173100,1024604160,5190,5190,5190,5190,0
|
|
20240725,173000,1024604160,5190,5190,5190,5190,0
|
|
20240725,172900,1024604160,5190,5190,5190,5190,0
|
|
20240725,172800,1024604160,5190,5190,5190,5190,0
|
|
20240725,172700,1024604160,5190,5190,5190,5190,0
|
|
20240725,172600,1024604160,5190,5190,5190,5190,0
|
|
20240725,172500,1024604160,5190,5190,5190,5190,0
|
|
20240725,172400,1024604160,5190,5190,5190,5190,0
|
|
20240725,172300,1024604160,5190,5190,5190,5190,0
|
|
20240725,172200,1024604160,5190,5190,5190,5190,0
|
|
20240725,172100,1024604160,5190,5190,5190,5190,0
|
|
20240725,172000,1024604160,5190,5190,5190,5190,0
|
|
20240725,171900,1024604160,5190,5190,5190,5190,0
|
|
20240725,171800,1024604160,5190,5190,5190,5190,0
|
|
20240725,171700,1024604160,5190,5190,5190,5190,0
|
|
20240725,171600,1024604160,5190,5190,5190,5190,0
|
|
20240725,171500,1024604160,5190,5190,5190,5190,11627
|
|
20240725,171400,1024604160,5190,5190,5190,5190,0
|
|
20240725,171300,1024604160,5190,5190,5190,5190,0
|
|
20240725,171200,1024604160,5190,5190,5190,5190,0
|
|
20240725,171100,1024604160,5190,5190,5190,5190,0
|
|
20240725,171000,1024604160,5190,5190,5190,5190,0
|
|
20240725,170900,1024604160,5190,5190,5190,5190,0
|
|
20240725,170800,1024604160,5190,5190,5190,5190,0
|
|
20240725,170700,1024604160,5190,5190,5190,5190,0
|
|
20240725,170600,1024604160,5190,5190,5190,5190,0
|
|
20240725,170500,1024604160,5190,5190,5190,5190,0
|
|
20240725,170400,1024604160,5190,5190,5190,5190,0
|
|
20240725,170300,1024604160,5190,5190,5190,5190,0
|
|
20240725,170200,1024604160,5190,5190,5190,5190,0
|
|
20240725,170100,1024604160,5190,5190,5190,5190,0
|
|
20240725,170000,1024604160,5190,5190,5190,5190,0
|
|
20240725,165900,1024604160,5190,5190,5190,5190,0
|
|
20240725,165800,1024604160,5190,5190,5190,5190,0
|
|
20240725,165700,1024604160,5190,5190,5190,5190,0
|
|
20240725,165600,1024604160,5190,5190,5190,5190,0
|
|
20240725,165500,1024604160,5190,5190,5190,5190,0
|
|
20240725,165400,1024604160,5190,5190,5190,5190,0
|
|
20240725,165300,1024604160,5190,5190,5190,5190,0
|
|
20240725,165200,1024604160,5190,5190,5190,5190,0
|
|
20240725,165100,1024604160,5190,5190,5190,5190,0
|
|
20240725,165000,1024604160,5190,5190,5190,5190,0
|
|
20240725,164900,1024604160,5190,5190,5190,5190,0
|
|
20240725,164800,1024604160,5190,5190,5190,5190,0
|
|
20240725,164700,1024604160,5190,5190,5190,5190,0
|
|
20240725,164600,1024604160,5190,5190,5190,5190,0
|
|
20240725,164500,1024604160,5190,5190,5190,5190,11627
|
|
20240725,164400,1024604160,5190,5190,5190,5190,0
|
|
20240725,164300,1024604160,5190,5190,5190,5190,0
|
|
20240725,164200,1024604160,5190,5190,5190,5190,0
|
|
20240725,164100,1024604160,5190,5190,5190,5190,0
|
|
20240725,164000,1024604160,5190,5190,5190,5190,0
|
|
20240725,163900,1024604160,5190,5190,5190,5190,0
|
|
20240725,163800,1024604160,5190,5190,5190,5190,0
|
|
20240725,163700,1024604160,5190,5190,5190,5190,0
|
|
20240725,163600,1024604160,5190,5190,5190,5190,0
|
|
20240725,163500,1024604160,5190,5190,5190,5190,0
|
|
20240725,163400,1024604160,5190,5190,5190,5190,0
|
|
20240725,163300,1024604160,5190,5190,5190,5190,0
|
|
20240725,163200,1024604160,5190,5190,5190,5190,0
|
|
20240725,163100,1024604160,5190,5190,5190,5190,0
|
|
20240725,163000,1024604160,5190,5190,5190,5190,0
|
|
20240725,162900,1024604160,5190,5190,5190,5190,0
|
|
20240725,162800,1024604160,5190,5190,5190,5190,0
|
|
20240725,162700,1024604160,5190,5190,5190,5190,0
|
|
20240725,162600,1024604160,5190,5190,5190,5190,0
|
|
20240725,162500,1024604160,5190,5190,5190,5190,0
|
|
20240725,162400,1024604160,5190,5190,5190,5190,0
|
|
20240725,162300,1024604160,5190,5190,5190,5190,0
|
|
20240725,162200,1024604160,5190,5190,5190,5190,0
|
|
20240725,162100,1024604160,5190,5190,5190,5190,0
|
|
20240725,162000,1024604160,5190,5190,5190,5190,0
|
|
20240725,161900,1024604160,5190,5190,5190,5190,0
|
|
20240725,161800,1024604160,5190,5190,5190,5190,0
|
|
20240725,161700,1024604160,5190,5190,5190,5190,0
|
|
20240725,161600,1024604160,5190,5190,5190,5190,0
|
|
20240725,161500,1024604160,5190,5190,5190,5190,11627
|
|
20240725,161400,1024604160,5190,5190,5190,5190,0
|
|
20240725,161300,1024604160,5190,5190,5190,5190,0
|
|
20240725,161200,1024604160,5190,5190,5190,5190,0
|
|
20240725,161100,1024604160,5190,5190,5190,5190,0
|
|
20240725,161000,1024604160,5190,5190,5190,5190,0
|
|
20240725,160900,1024604160,5190,5190,5190,5190,0
|
|
20240725,160800,1024604160,5190,5190,5190,5190,0
|
|
20240725,160700,1024604160,5190,5190,5190,5190,0
|
|
20240725,160600,1024604160,5190,5190,5190,5190,0
|
|
20240725,160500,1024604160,5190,5190,5190,5190,0
|
|
20240725,160400,1024604160,5190,5190,5190,5190,0
|
|
20240725,160300,1024604160,5190,5190,5190,5190,0
|
|
20240725,160200,1024604160,5190,5190,5190,5190,0
|
|
20240725,160100,1024604160,5190,5190,5190,5190,0
|
|
20240725,160000,1024604160,5190,5190,5190,5190,0
|
|
20240725,155900,1024604160,5190,5190,5190,5190,0
|
|
20240725,155800,1024604160,5190,5190,5190,5190,0
|
|
20240725,155700,1024604160,5190,5190,5190,5190,0
|
|
20240725,155600,1024604160,5190,5190,5190,5190,0
|
|
20240725,155500,1024604160,5190,5190,5190,5190,0
|
|
20240725,155400,1024604160,5190,5190,5190,5190,0
|
|
20240725,155300,1024604160,5190,5190,5190,5190,0
|
|
20240725,155200,1024604160,5190,5190,5190,5190,0
|
|
20240725,155100,1024604160,5190,5190,5190,5190,0
|
|
20240725,155000,1024604160,5190,5190,5190,5190,0
|
|
20240725,154900,1024604160,5190,5190,5190,5190,0
|
|
20240725,154800,1024604160,5190,5190,5190,5190,0
|
|
20240725,154700,1024604160,5190,5190,5190,5190,0
|
|
20240725,154600,1024604160,5190,5190,5190,5190,0
|
|
20240725,154500,1024604160,5190,5190,5190,5190,11627
|
|
20240725,154400,1024604160,5190,5190,5190,5190,0
|
|
20240725,154300,1024604160,5190,5190,5190,5190,0
|
|
20240725,154200,1024604160,5190,5190,5190,5190,0
|
|
20240725,154100,1024604160,5190,5190,5190,5190,0
|
|
20240725,154000,1024604160,5190,5190,5190,5190,0
|
|
20240725,153900,1024604160,5190,5190,5190,5190,0
|
|
20240725,153800,1024604160,5190,5190,5190,5190,0
|
|
20240725,153700,1024604160,5190,5190,5190,5190,0
|
|
20240725,153600,1024604160,5190,5190,5190,5190,0
|
|
20240725,153500,1024604160,5190,5190,5190,5190,0
|
|
20240725,153400,1024604160,5190,5190,5190,5190,0
|
|
20240725,153300,1024604160,5190,5190,5190,5190,0
|
|
20240725,153200,1024604160,5190,5190,5190,5190,0
|
|
20240725,153100,1024604160,5190,5190,5190,5190,0
|
|
20240725,153000,1024604160,5190,5190,5190,5190,11627
|
|
20240725,152900,964260030,5180,5180,5180,5180,0
|
|
20240725,152800,964260030,5180,5180,5180,5180,0
|
|
20240725,152700,964260030,5180,5180,5180,5180,0
|
|
20240725,152600,964260030,5180,5180,5180,5180,0
|
|
20240725,152500,964260030,5180,5180,5180,5180,0
|
|
20240725,152400,964260030,5180,5180,5180,5180,0
|
|
20240725,152300,964260030,5180,5180,5180,5180,0
|
|
20240725,152200,964260030,5180,5180,5180,5180,0
|
|
20240725,152100,964260030,5180,5180,5180,5180,0
|
|
20240725,152000,964260030,5180,5180,5180,5180,0
|
|
20240725,151900,964260030,5180,5180,5180,5170,203
|
|
20240725,151800,963210490,5180,5170,5180,5170,49
|
|
20240725,151700,962957140,5180,5170,5180,5170,204
|
|
20240725,151600,961902440,5180,5170,5180,5170,55
|
|
20240725,151500,961618070,5170,5170,5180,5170,281
|
|
20240725,151400,960165200,5180,5180,5180,5180,200
|
|
20240725,151300,959129200,5180,5180,5180,5170,1710
|
|
20240725,151200,950288360,5180,5180,5180,5170,704
|
|
20240725,151100,946647640,5190,5190,5190,5190,0
|
|
20240725,151000,946647640,5190,5190,5190,5190,1
|
|
20240725,150900,946642450,5170,5190,5190,5170,1445
|
|
20240725,150800,939171420,5190,5190,5190,5170,7
|
|
20240725,150700,939135190,5170,5190,5190,5170,314
|
|
20240725,150600,937507610,5190,5190,5190,5190,0
|
|
20240725,150500,937507610,5190,5180,5190,5170,125
|
|
20240725,150400,936861080,5180,5170,5180,5170,3189
|
|
20240725,150300,920373840,5170,5170,5170,5170,0
|
|
20240725,150200,920373840,5170,5150,5170,5140,3734
|
|
20240725,150100,901143730,5150,5170,5170,5150,5850
|
|
20240725,150000,870948740,5160,5170,5170,5160,240
|
|
20240725,145900,869708010,5170,5170,5170,5170,67
|
|
20240725,145800,869361620,5180,5180,5180,5180,0
|
|
20240725,145700,869361620,5180,5180,5180,5180,232
|
|
20240725,145600,868159860,5180,5180,5180,5180,1
|
|
20240725,145500,868154680,5170,5180,5180,5170,505
|
|
20240725,145400,865543780,5180,5180,5180,5170,72
|
|
20240725,145300,865171320,5170,5170,5170,5170,71
|
|
20240725,145200,864804250,5180,5180,5180,5180,0
|
|
20240725,145100,864804250,5180,5180,5180,5180,32
|
|
20240725,145000,864638490,5190,5180,5190,5180,2948
|
|
20240725,144900,849367840,5180,5180,5180,5180,1
|
|
20240725,144800,849362660,5170,5180,5180,5170,301
|
|
20240725,144700,847806480,5170,5180,5180,5170,1001
|
|
20240725,144600,842631300,5180,5180,5180,5170,102
|
|
20240725,144500,842103940,5170,5170,5180,5170,1668
|
|
20240725,144400,833480370,5180,5170,5180,5170,583
|
|
20240725,144300,830461260,5170,5180,5180,5170,141
|
|
20240725,144200,829732280,5170,5170,5170,5170,1
|
|
20240725,144100,829727110,5180,5180,5180,5180,0
|
|
20240725,144000,829727110,5180,5180,5180,5180,21
|
|
20240725,143900,829618330,5170,5180,5180,5170,1001
|
|
20240725,143800,824443150,5170,5170,5170,5170,1
|
|
20240725,143700,824437980,5180,5180,5180,5180,269
|
|
20240725,143600,823044560,5190,5190,5190,5190,3
|
|
20240725,143500,823028990,5190,5190,5190,5190,0
|
|
20240725,143400,823028990,5190,5190,5190,5190,0
|
|
20240725,143300,823028990,5190,5190,5190,5190,0
|
|
20240725,143200,823028990,5190,5190,5190,5190,0
|
|
20240725,143100,823028990,5190,5190,5190,5190,0
|
|
20240725,143000,823028990,5190,5180,5190,5180,146
|
|
20240725,142900,822272690,5190,5190,5190,5190,0
|
|
20240725,142800,822272690,5190,5190,5190,5190,0
|
|
20240725,142700,822272690,5190,5190,5190,5190,0
|
|
20240725,142600,822272690,5190,5180,5190,5180,7
|
|
20240725,142500,822236410,5180,5170,5180,5170,1876
|
|
20240725,142400,812518750,5180,5180,5180,5180,2
|
|
20240725,142300,812508390,5180,5180,5180,5180,0
|
|
20240725,142200,812508390,5180,5180,5180,5180,0
|
|
20240725,142100,812508390,5180,5170,5180,5170,4667
|
|
20240725,142000,788339980,5170,5170,5170,5170,1370
|
|
20240725,141900,781257080,5180,5180,5180,5180,19
|
|
20240725,141800,781158660,5170,5170,5170,5170,1103
|
|
20240725,141700,775456150,5170,5170,5170,5170,3
|
|
20240725,141600,775440640,5170,5170,5170,5170,10
|
|
20240725,141500,775388940,5170,5170,5170,5170,571
|
|
20240725,141400,772436870,5170,5160,5170,5160,435
|
|
20240725,141300,770192260,5170,5170,5170,5170,6
|
|
20240725,141200,770161240,5170,5170,5170,5170,0
|
|
20240725,141100,770161240,5170,5170,5170,5170,1
|
|
20240725,141000,770156070,5170,5170,5170,5170,25
|
|
20240725,140900,770026820,5170,5170,5170,5170,0
|
|
20240725,140800,770026820,5170,5170,5170,5170,2000
|
|
20240725,140700,759686820,5170,5170,5170,5170,429
|
|
20240725,140600,757468890,5160,5160,5160,5160,88
|
|
20240725,140500,757014810,5170,5170,5170,5170,0
|
|
20240725,140400,757014810,5170,5170,5170,5170,0
|
|
20240725,140300,757014810,5170,5170,5170,5170,100
|
|
20240725,140200,756497810,5170,5170,5170,5170,0
|
|
20240725,140100,756497810,5170,5160,5170,5160,83
|
|
20240725,140000,756069500,5160,5160,5160,5160,1224
|
|
20240725,135900,749753660,5160,5160,5160,5160,78
|
|
20240725,135800,749351180,5160,5170,5170,5160,57
|
|
20240725,135700,749056960,5170,5170,5170,5170,10
|
|
20240725,135600,749005260,5170,5170,5170,5170,0
|
|
20240725,135500,749005260,5170,5170,5170,5170,0
|
|
20240725,135400,749005260,5170,5170,5170,5170,1
|
|
20240725,135300,749000090,5160,5160,5160,5160,0
|
|
20240725,135200,749000090,5160,5160,5160,5160,0
|
|
20240725,135100,749000090,5160,5160,5160,5160,77
|
|
20240725,135000,748602770,5170,5170,5170,5170,2
|
|
20240725,134900,748592430,5170,5170,5170,5170,0
|
|
20240725,134800,748592430,5170,5170,5170,5160,44
|
|
20240725,134700,748365250,5170,5170,5170,5170,1
|
|
20240725,134600,748360080,5160,5160,5160,5160,0
|
|
20240725,134500,748360080,5160,5160,5160,5160,0
|
|
20240725,134400,748360080,5160,5160,5160,5160,82
|
|
20240725,134300,747936960,5170,5170,5170,5170,10
|
|
20240725,134200,747885260,5170,5170,5170,5170,0
|
|
20240725,134100,747885260,5170,5170,5170,5170,4
|
|
20240725,134000,747864580,5160,5160,5160,5160,21
|
|
20240725,133900,747756220,5170,5170,5170,5170,0
|
|
20240725,133800,747756220,5170,5170,5170,5170,1
|
|
20240725,133700,747751050,5170,5170,5170,5170,1
|
|
20240725,133600,747745880,5160,5160,5160,5160,73
|
|
20240725,133500,747369200,5170,5170,5170,5170,1
|
|
20240725,133400,747364030,5160,5160,5160,5160,200
|
|
20240725,133300,746332030,5160,5160,5160,5160,1444
|
|
20240725,133200,738880990,5170,5170,5170,5170,261
|
|
20240725,133100,737531620,5170,5170,5170,5170,0
|
|
20240725,133000,737531620,5170,5170,5170,5170,0
|
|
20240725,132900,737531620,5170,5170,5170,5170,0
|
|
20240725,132800,737531620,5170,5170,5170,5170,0
|
|
20240725,132700,737531620,5170,5170,5170,5170,0
|
|
20240725,132600,737531620,5170,5170,5170,5170,2
|
|
20240725,132500,737521280,5160,5160,5160,5160,190
|
|
20240725,132400,736540880,5170,5170,5170,5170,1
|
|
20240725,132300,736535710,5160,5160,5160,5160,482
|
|
20240725,132200,734048590,5160,5170,5170,5160,2254
|
|
20240725,132100,722417850,5170,5170,5170,5170,20
|
|
20240725,132000,722314450,5170,5170,5170,5170,30
|
|
20240725,131900,722159350,5170,5170,5170,5170,0
|
|
20240725,131800,722159350,5170,5170,5170,5170,172
|
|
20240725,131700,721270110,5170,5170,5170,5170,1
|
|
20240725,131600,721264940,5160,5170,5170,5160,41
|
|
20240725,131500,721052980,5170,5160,5170,5160,51
|
|
20240725,131400,720789810,5170,5160,5170,5160,578
|
|
20240725,131300,717807320,5160,5160,5160,5160,0
|
|
20240725,131200,717807320,5160,5160,5160,5150,98
|
|
20240725,131100,717302510,5160,5150,5160,5150,251
|
|
20240725,131000,716009850,5150,5160,5160,5150,301
|
|
20240725,130900,714459690,5160,5160,5160,5160,0
|
|
20240725,130800,714459690,5160,5160,5160,5160,1
|
|
20240725,130700,714454530,5150,5160,5160,5150,52
|
|
20240725,130600,714186710,5160,5160,5160,5160,0
|
|
20240725,130500,714186710,5160,5150,5160,5150,343
|
|
20240725,130400,712420250,5160,5160,5160,5150,77
|
|
20240725,130300,712023680,5160,5160,5160,5160,1
|
|
20240725,130200,712018520,5160,5160,5160,5160,5
|
|
20240725,130100,711992720,5160,5160,5160,5160,21
|
|
20240725,130000,711884360,5150,5150,5150,5150,0
|
|
20240725,125900,711884360,5150,5150,5150,5150,23
|
|
20240725,125800,711765910,5150,5150,5150,5150,1
|
|
20240725,125700,711760760,5160,5160,5160,5160,101
|
|
20240725,125600,711239600,5150,5150,5150,5150,100
|
|
20240725,125500,710724600,5150,5150,5150,5150,827
|
|
20240725,125400,706465550,5150,5150,5150,5150,50
|
|
20240725,125300,706208050,5160,5160,5160,5160,0
|
|
20240725,125200,706208050,5160,5150,5160,5150,125
|
|
20240725,125100,705564050,5160,5160,5160,5160,99
|
|
20240725,125000,705053210,5160,5160,5160,5160,1
|
|
20240725,124900,705048050,5160,5160,5160,5160,209
|
|
20240725,124800,703969610,5160,5160,5160,5160,2
|
|
20240725,124700,703959290,5170,5170,5170,5170,1
|
|
20240725,124600,703954120,5160,5160,5160,5160,0
|
|
20240725,124500,703954120,5160,5160,5160,5160,2
|
|
20240725,124400,703943800,5160,5160,5160,5160,2
|
|
20240725,124300,703933480,5170,5150,5170,5150,3320
|
|
20240725,124200,686825460,5160,5160,5160,5160,504
|
|
20240725,124100,684224820,5160,5150,5160,5150,1060
|
|
20240725,124000,678755780,5160,5160,5160,5160,1064
|
|
20240725,123900,673265540,5160,5160,5160,5160,122
|
|
20240725,123800,672636020,5160,5160,5160,5160,1240
|
|
20240725,123700,666237620,5150,5150,5150,5150,1
|
|
20240725,123600,666232470,5160,5160,5160,5160,1
|
|
20240725,123500,666227310,5160,5160,5160,5160,0
|
|
20240725,123400,666227310,5160,5150,5160,5150,487
|
|
20240725,123300,663719250,5160,5160,5160,5150,102
|
|
20240725,123200,663193930,5150,5150,5150,5150,603
|
|
20240725,123100,660088480,5150,5150,5150,5150,0
|
|
20240725,123000,660088480,5150,5150,5150,5150,184
|
|
20240725,122900,659140880,5140,5140,5150,5140,604
|
|
20240725,122800,656036220,5140,5140,5140,5140,75
|
|
20240725,122700,655650720,5150,5150,5150,5150,1
|
|
20240725,122600,655645570,5150,5150,5150,5150,8
|
|
20240725,122500,655604370,5150,5140,5150,5140,21
|
|
20240725,122400,655496420,5140,5140,5140,5140,1210
|
|
20240725,122300,649277020,5150,5150,5150,5150,1
|
|
20240725,122200,649271870,5150,5150,5150,5150,177
|
|
20240725,122100,648360320,5150,5140,5150,5140,2
|
|
20240725,122000,648350030,5150,5150,5150,5150,110
|
|
20240725,121900,647783530,5150,5150,5150,5150,1
|
|
20240725,121800,647778380,5140,5140,5140,5140,401
|
|
20240725,121700,645717240,5140,5140,5140,5140,90
|
|
20240725,121600,645254640,5150,5150,5150,5150,15
|
|
20240725,121500,645177390,5150,5150,5150,5150,0
|
|
20240725,121400,645177390,5150,5150,5150,5150,0
|
|
20240725,121300,645177390,5150,5150,5150,5150,1
|
|
20240725,121200,645172240,5150,5150,5150,5150,0
|
|
20240725,121100,645172240,5150,5150,5150,5150,67
|
|
20240725,121000,644827190,5150,5150,5150,5150,0
|
|
20240725,120900,644827190,5150,5150,5150,5150,50
|
|
20240725,120800,644569690,5160,5160,5160,5160,5
|
|
20240725,120700,644543890,5160,5160,5160,5160,0
|
|
20240725,120600,644543890,5160,5140,5160,5140,178
|
|
20240725,120500,643628950,5160,5160,5160,5160,0
|
|
20240725,120400,643628950,5160,5150,5160,5150,2
|
|
20240725,120300,643618640,5160,5140,5160,5130,2081
|
|
20240725,120200,632927240,5160,5150,5160,5140,2087
|
|
20240725,120100,622189130,5160,5160,5160,5160,0
|
|
20240725,120000,622189130,5160,5150,5160,5150,101
|
|
20240725,115900,621668970,5150,5150,5150,5150,0
|
|
20240725,115800,621668970,5150,5150,5150,5150,1
|
|
20240725,115700,621663820,5160,5160,5160,5160,0
|
|
20240725,115600,621663820,5160,5160,5160,5160,0
|
|
20240725,115500,621663820,5160,5160,5160,5160,1
|
|
20240725,115400,621658660,5150,5150,5150,5150,0
|
|
20240725,115300,621658660,5150,5150,5150,5150,120
|
|
20240725,115200,621040660,5150,5150,5150,5150,0
|
|
20240725,115100,621040660,5150,5150,5150,5150,295
|
|
20240725,115000,619521410,5150,5150,5150,5150,332
|
|
20240725,114900,617811610,5150,5150,5150,5150,1000
|
|
20240725,114800,612661610,5150,5150,5150,5150,251
|
|
20240725,114700,611368960,5150,5140,5150,5140,265
|
|
20240725,114600,610006840,5140,5140,5140,5140,15
|
|
20240725,114500,609929740,5150,5150,5150,5150,0
|
|
20240725,114400,609929740,5150,5150,5150,5150,20
|
|
20240725,114300,609826740,5140,5140,5140,5140,0
|
|
20240725,114200,609826740,5140,5150,5150,5140,109
|
|
20240725,114100,609266160,5150,5150,5150,5150,0
|
|
20240725,114000,609266160,5150,5150,5150,5150,10
|
|
20240725,113900,609214660,5150,5150,5150,5150,0
|
|
20240725,113800,609214660,5150,5150,5150,5150,2
|
|
20240725,113700,609204360,5150,5150,5150,5150,300
|
|
20240725,113600,607659360,5150,5150,5150,5150,2
|
|
20240725,113500,607649060,5150,5160,5160,5150,120
|
|
20240725,113400,607031050,5150,5150,5150,5150,0
|
|
20240725,113300,607031050,5150,5150,5150,5150,427
|
|
20240725,113200,604832000,5150,5150,5150,5150,0
|
|
20240725,113100,604832000,5150,5150,5150,5150,200
|
|
20240725,113000,603802000,5150,5150,5150,5150,200
|
|
20240725,112900,602772000,5140,5140,5140,5140,30
|
|
20240725,112800,602617800,5150,5150,5150,5140,54
|
|
20240725,112700,602339720,5140,5140,5140,5140,0
|
|
20240725,112600,602339720,5140,5140,5140,5140,20
|
|
20240725,112500,602236920,5140,5150,5150,5140,62
|
|
20240725,112400,601918220,5150,5150,5150,5150,1
|
|
20240725,112300,601913070,5150,5150,5150,5150,194
|
|
20240725,112200,600913970,5140,5140,5140,5140,20
|
|
20240725,112100,600811170,5140,5130,5150,5130,302
|
|
20240725,112000,599256400,5140,5150,5150,5130,320
|
|
20240725,111900,597609680,5140,5140,5150,5140,6
|
|
20240725,111800,597578820,5140,5130,5140,5130,1501
|
|
20240725,111700,589863690,5140,5140,5140,5140,550
|
|
20240725,111600,587036690,5140,5150,5150,5140,7
|
|
20240725,111500,587000690,5140,5140,5140,5140,4
|
|
20240725,111400,586980130,5130,5140,5140,5130,1087
|
|
20240725,111300,581393360,5140,5140,5140,5140,1
|
|
20240725,111200,581388220,5140,5140,5150,5130,2960
|
|
20240725,111100,566173910,5160,5160,5160,5160,58
|
|
20240725,111000,565874630,5140,5160,5160,5140,134
|
|
20240725,110900,565185840,5160,5160,5160,5160,0
|
|
20240725,110800,565185840,5160,5160,5160,5150,157
|
|
20240725,110700,564376480,5160,5160,5160,5160,19
|
|
20240725,110600,564278440,5160,5160,5160,5160,1464
|
|
20240725,110500,556724200,5150,5150,5150,5150,110
|
|
20240725,110400,556157700,5150,5150,5150,5150,1011
|
|
20240725,110300,550951050,5150,5150,5150,5150,120
|
|
20240725,110200,550333050,5150,5150,5150,5150,0
|
|
20240725,110100,550333050,5150,5140,5150,5140,2
|
|
20240725,110000,550322760,5140,5140,5140,5140,0
|
|
20240725,105900,550322760,5140,5140,5140,5140,604
|
|
20240725,105800,547218200,5150,5150,5150,5150,1100
|
|
20240725,105700,541553200,5150,5150,5150,5150,0
|
|
20240725,105600,541553200,5150,5160,5160,5150,31
|
|
20240725,105500,541393470,5150,5140,5150,5130,5023
|
|
20240725,105400,515583760,5150,5150,5150,5150,0
|
|
20240725,105300,515583760,5150,5150,5150,5150,0
|
|
20240725,105200,515583760,5150,5150,5150,5150,42
|
|
20240725,105100,515367460,5140,5150,5150,5140,3
|
|
20240725,105000,515352030,5160,5150,5160,5150,1042
|
|
20240725,104900,509985110,5150,5150,5150,5150,27
|
|
20240725,104800,509846060,5150,5150,5150,5140,427
|
|
20240725,104700,507647320,5140,5140,5140,5140,30
|
|
20240725,104600,507493120,5140,5140,5140,5140,150
|
|
20240725,104500,506722120,5150,5160,5160,5150,263
|
|
20240725,104400,505365060,5160,5150,5160,5150,3
|
|
20240725,104300,505349590,5130,5160,5170,5130,103
|
|
20240725,104200,504818130,5130,5150,5160,5130,9825
|
|
20240725,104100,454412360,5160,5130,5160,5130,103
|
|
20240725,104000,453883940,5160,5150,5160,5130,3601
|
|
20240725,103900,435388190,5160,5160,5160,5160,651
|
|
20240725,103800,432029030,5160,5160,5160,5160,1
|
|
20240725,103700,432023870,5160,5160,5160,5160,22
|
|
20240725,103600,431910350,5160,5150,5160,5150,251
|
|
20240725,103500,430617600,5160,5160,5160,5160,10
|
|
20240725,103400,430566000,5160,5160,5160,5160,0
|
|
20240725,103300,430566000,5160,5160,5160,5160,1
|
|
20240725,103200,430560840,5160,5140,5160,5140,523
|
|
20240725,103100,427871880,5140,5140,5150,5140,201
|
|
20240725,103000,426836750,5150,5150,5150,5140,107
|
|
20240725,102900,426285730,5160,5160,5160,5150,1015
|
|
20240725,102800,421058460,5150,5150,5150,5150,0
|
|
20240725,102700,421058460,5150,5150,5150,5140,416
|
|
20240725,102600,418917230,5170,5170,5170,5170,0
|
|
20240725,102500,418917230,5170,5150,5170,5150,119
|
|
20240725,102400,418304360,5170,5170,5170,5170,0
|
|
20240725,102300,418304360,5170,5170,5170,5170,2
|
|
20240725,102200,418294020,5170,5160,5170,5160,2
|
|
20240725,102100,418283690,5150,5160,5160,5150,2202
|
|
20240725,102000,406943330,5170,5160,5170,5160,301
|
|
20240725,101900,405390160,5150,5150,5150,5150,1
|
|
20240725,101800,405385010,5160,5160,5160,5160,1369
|
|
20240725,101700,398320970,5160,5160,5160,5160,501
|
|
20240725,101600,395735810,5160,5160,5160,5160,2
|
|
20240725,101500,395725490,5150,5160,5160,5150,608
|
|
20240725,101400,392594210,5170,5160,5170,5150,2001
|
|
20240725,101300,382289030,5150,5160,5160,5150,3868
|
|
20240725,101200,362365150,5160,5160,5160,5160,55
|
|
20240725,101100,362081350,5160,5160,5160,5160,857
|
|
20240725,101000,357659230,5170,5170,5170,5170,929
|
|
20240725,100900,352856300,5170,5160,5170,5160,140
|
|
20240725,100800,352133690,5160,5160,5160,5160,81
|
|
20240725,100700,351715730,5170,5160,5170,5160,382
|
|
20240725,100600,349741090,5170,5170,5170,5170,21
|
|
20240725,100500,349632520,5160,5160,5160,5160,0
|
|
20240725,100400,349632520,5160,5160,5160,5160,1
|
|
20240725,100300,349627360,5180,5160,5180,5160,72
|
|
20240725,100200,349254420,5180,5170,5180,5160,25
|
|
20240725,100100,349125160,5170,5170,5170,5170,68
|
|
20240725,100000,348773600,5170,5170,5170,5170,2006
|
|
20240725,095900,338402580,5180,5160,5180,5150,700
|
|
20240725,095800,334796820,5160,5170,5170,5160,6188
|
|
20240725,095700,302813860,5180,5180,5180,5180,0
|
|
20240725,095600,302813860,5180,5170,5180,5170,210
|
|
20240725,095500,301727060,5180,5170,5180,5170,726
|
|
20240725,095400,297972640,5170,5170,5170,5160,736
|
|
20240725,095300,294168860,5170,5170,5170,5170,7338
|
|
20240725,095200,256231400,5160,5160,5170,5160,530
|
|
20240725,095100,253496500,5170,5170,5170,5170,3
|
|
20240725,095000,253480990,5170,5170,5170,5160,106
|
|
20240725,094900,252933970,5170,5170,5170,5170,4
|
|
20240725,094800,252913290,5180,5180,5180,5180,130
|
|
20240725,094700,252239890,5170,5160,5170,5160,791
|
|
20240725,094600,248150720,5170,5170,5170,5170,4
|
|
20240725,094500,248130040,5170,5150,5170,5150,2456
|
|
20240725,094400,235481620,5150,5160,5170,5150,707
|
|
20240725,094300,231837740,5170,5160,5170,5160,189
|
|
20240725,094200,230861460,5160,5170,5180,5150,1268
|
|
20240725,094100,224318350,5180,5170,5180,5160,2600
|
|
20240725,094000,210900210,5180,5170,5180,5170,12
|
|
20240725,093900,210838160,5170,5170,5170,5170,43
|
|
20240725,093800,210615850,5180,5180,5180,5170,821
|
|
20240725,093700,206368190,5180,5170,5180,5170,118
|
|
20240725,093600,205756960,5170,5170,5170,5170,534
|
|
20240725,093500,202996180,5170,5170,5170,5170,58
|
|
20240725,093400,202696320,5170,5180,5180,5160,1946
|
|
20240725,093300,192653260,5160,5160,5160,5160,0
|
|
20240725,093200,192653260,5160,5170,5170,5160,436
|
|
20240725,093100,190403400,5160,5170,5170,5160,2704
|
|
20240725,093000,176438300,5170,5180,5180,5170,4486
|
|
20240725,092900,153205640,5170,5180,5180,5170,13
|
|
20240725,092800,153138310,5180,5180,5180,5170,101
|
|
20240725,092700,152615840,5170,5180,5180,5170,528
|
|
20240725,092600,149880840,5180,5190,5190,5180,528
|
|
20240725,092500,147145700,5200,5180,5210,5180,493
|
|
20240725,092400,144591770,5180,5190,5190,5180,180
|
|
20240725,092300,143658350,5180,5180,5180,5180,2675
|
|
20240725,092200,129801850,5190,5190,5190,5180,2004
|
|
20240725,092100,119415090,5190,5190,5190,5190,100
|
|
20240725,092000,118896090,5190,5190,5200,5150,5401
|
|
20240725,091900,90986750,5190,5180,5190,5170,934
|
|
20240725,091800,86153940,5180,5180,5200,5180,451
|
|
20240725,091700,83817680,5170,5180,5200,5170,591
|
|
20240725,091600,80758710,5200,5200,5200,5170,3820
|
|
20240725,091500,60956550,5200,5220,5220,5200,1139
|
|
20240725,091400,55024780,5230,5230,5230,5230,0
|
|
20240725,091300,55024780,5230,5230,5230,5230,20
|
|
20240725,091200,54920180,5240,5220,5240,5220,126
|
|
20240725,091100,54262190,5220,5240,5240,5220,1320
|
|
20240725,091000,47367730,5240,5260,5260,5240,486
|
|
20240725,090900,44816260,5260,5270,5270,5260,40
|
|
20240725,090800,44605560,5260,5250,5260,5250,1196
|
|
20240725,090700,38322650,5250,5250,5250,5250,60
|
|
20240725,090600,38007650,5250,5250,5250,5250,9
|
|
20240725,090500,37960400,5260,5260,5260,5240,85
|
|
20240725,090400,37514940,5240,5230,5270,5230,3494
|
|
20240725,090300,19199300,5230,5230,5230,5230,228
|
|
20240725,090200,18006860,5230,5230,5230,5230,20
|
|
20240725,090100,17902260,5230,5230,5240,5230,1440
|
|
20240725,090000,10365860,5230,5230,5230,5230,1982
|