610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190700,377604615,2095,2095,2095,2095,4797
|
|
20240725,190600,377604615,2095,2095,2095,2095,0
|
|
20240725,190500,377604615,2095,2095,2095,2095,0
|
|
20240725,190400,377604615,2095,2095,2095,2095,0
|
|
20240725,190300,377604615,2095,2095,2095,2095,0
|
|
20240725,190200,377604615,2095,2095,2095,2095,0
|
|
20240725,190100,377604615,2095,2095,2095,2095,0
|
|
20240725,190000,377604615,2095,2095,2095,2095,0
|
|
20240725,185900,377604615,2095,2095,2095,2095,0
|
|
20240725,185800,377604615,2095,2095,2095,2095,0
|
|
20240725,185700,377604615,2095,2095,2095,2095,0
|
|
20240725,185600,377604615,2095,2095,2095,2095,0
|
|
20240725,185500,377604615,2095,2095,2095,2095,0
|
|
20240725,185400,377604615,2095,2095,2095,2095,0
|
|
20240725,185300,377604615,2095,2095,2095,2095,0
|
|
20240725,185200,377604615,2095,2095,2095,2095,0
|
|
20240725,185100,377604615,2095,2095,2095,2095,0
|
|
20240725,185000,377604615,2095,2095,2095,2095,0
|
|
20240725,184900,377604615,2095,2095,2095,2095,0
|
|
20240725,184800,377604615,2095,2095,2095,2095,0
|
|
20240725,184700,377604615,2095,2095,2095,2095,0
|
|
20240725,184600,377604615,2095,2095,2095,2095,0
|
|
20240725,184500,377604615,2095,2095,2095,2095,0
|
|
20240725,184400,377604615,2095,2095,2095,2095,0
|
|
20240725,184300,377604615,2095,2095,2095,2095,0
|
|
20240725,184200,377604615,2095,2095,2095,2095,0
|
|
20240725,184100,377604615,2095,2095,2095,2095,0
|
|
20240725,184000,377604615,2095,2095,2095,2095,0
|
|
20240725,183900,377604615,2095,2095,2095,2095,0
|
|
20240725,183800,377604615,2095,2095,2095,2095,0
|
|
20240725,183700,377604615,2095,2095,2095,2095,4797
|
|
20240725,183600,377604615,2095,2095,2095,2095,0
|
|
20240725,183500,377604615,2095,2095,2095,2095,0
|
|
20240725,183400,377604615,2095,2095,2095,2095,0
|
|
20240725,183300,377604615,2095,2095,2095,2095,0
|
|
20240725,183200,377604615,2095,2095,2095,2095,0
|
|
20240725,183100,377604615,2095,2095,2095,2095,0
|
|
20240725,183000,377604615,2095,2095,2095,2095,0
|
|
20240725,182900,377604615,2095,2095,2095,2095,0
|
|
20240725,182800,377604615,2095,2095,2095,2095,0
|
|
20240725,182700,377604615,2095,2095,2095,2095,0
|
|
20240725,182600,377604615,2095,2095,2095,2095,0
|
|
20240725,182500,377604615,2095,2095,2095,2095,0
|
|
20240725,182400,377604615,2095,2095,2095,2095,0
|
|
20240725,182300,377604615,2095,2095,2095,2095,0
|
|
20240725,182200,377604615,2095,2095,2095,2095,0
|
|
20240725,182100,377604615,2095,2095,2095,2095,0
|
|
20240725,182000,377604615,2095,2095,2095,2095,0
|
|
20240725,181900,377604615,2095,2095,2095,2095,0
|
|
20240725,181800,377604615,2095,2095,2095,2095,0
|
|
20240725,181700,377604615,2095,2095,2095,2095,0
|
|
20240725,181600,377604615,2095,2095,2095,2095,0
|
|
20240725,181500,377604615,2095,2095,2095,2095,0
|
|
20240725,181400,377604615,2095,2095,2095,2095,0
|
|
20240725,181300,377604615,2095,2095,2095,2095,0
|
|
20240725,181200,377604615,2095,2095,2095,2095,0
|
|
20240725,181100,377604615,2095,2095,2095,2095,0
|
|
20240725,181000,377604615,2095,2095,2095,2095,0
|
|
20240725,180900,377604615,2095,2095,2095,2095,0
|
|
20240725,180800,377604615,2095,2095,2095,2095,0
|
|
20240725,180700,377604615,2095,2095,2095,2095,4797
|
|
20240725,180600,377604615,2095,2095,2095,2095,0
|
|
20240725,180500,377604615,2095,2095,2095,2095,0
|
|
20240725,180400,377604615,2095,2095,2095,2095,0
|
|
20240725,180300,377604615,2095,2095,2095,2095,0
|
|
20240725,180200,377604615,2095,2095,2095,2095,0
|
|
20240725,180100,377604615,2095,2095,2095,2095,0
|
|
20240725,180000,377604615,2095,2095,2095,2095,0
|
|
20240725,175900,377604615,2095,2095,2095,2095,0
|
|
20240725,175800,377604615,2095,2095,2095,2095,0
|
|
20240725,175700,377604615,2095,2095,2095,2095,0
|
|
20240725,175600,377604615,2095,2095,2095,2095,0
|
|
20240725,175500,377604615,2095,2095,2095,2095,0
|
|
20240725,175400,377604615,2095,2095,2095,2095,0
|
|
20240725,175300,377604615,2095,2095,2095,2095,0
|
|
20240725,175200,377604615,2095,2095,2095,2095,0
|
|
20240725,175100,377604615,2095,2095,2095,2095,0
|
|
20240725,175000,377604615,2095,2095,2095,2095,0
|
|
20240725,174900,377604615,2095,2095,2095,2095,0
|
|
20240725,174800,377604615,2095,2095,2095,2095,0
|
|
20240725,174700,377604615,2095,2095,2095,2095,0
|
|
20240725,174600,377604615,2095,2095,2095,2095,0
|
|
20240725,174500,377604615,2095,2095,2095,2095,0
|
|
20240725,174400,377604615,2095,2095,2095,2095,0
|
|
20240725,174300,377604615,2095,2095,2095,2095,0
|
|
20240725,174200,377604615,2095,2095,2095,2095,0
|
|
20240725,174100,377604615,2095,2095,2095,2095,0
|
|
20240725,174000,377604615,2095,2095,2095,2095,0
|
|
20240725,173900,377604615,2095,2095,2095,2095,0
|
|
20240725,173800,377604615,2095,2095,2095,2095,0
|
|
20240725,173700,377604615,2095,2095,2095,2095,4797
|
|
20240725,173600,377604615,2095,2095,2095,2095,0
|
|
20240725,173500,377604615,2095,2095,2095,2095,0
|
|
20240725,173400,377604615,2095,2095,2095,2095,0
|
|
20240725,173300,377604615,2095,2095,2095,2095,0
|
|
20240725,173200,377604615,2095,2095,2095,2095,0
|
|
20240725,173100,377604615,2095,2095,2095,2095,0
|
|
20240725,173000,377604615,2095,2095,2095,2095,0
|
|
20240725,172900,377604615,2095,2095,2095,2095,0
|
|
20240725,172800,377604615,2095,2095,2095,2095,0
|
|
20240725,172700,377604615,2095,2095,2095,2095,0
|
|
20240725,172600,377604615,2095,2095,2095,2095,0
|
|
20240725,172500,377604615,2095,2095,2095,2095,0
|
|
20240725,172400,377604615,2095,2095,2095,2095,0
|
|
20240725,172300,377604615,2095,2095,2095,2095,0
|
|
20240725,172200,377604615,2095,2095,2095,2095,0
|
|
20240725,172100,377604615,2095,2095,2095,2095,0
|
|
20240725,172000,377604615,2095,2095,2095,2095,0
|
|
20240725,171900,377604615,2095,2095,2095,2095,0
|
|
20240725,171800,377604615,2095,2095,2095,2095,0
|
|
20240725,171700,377604615,2095,2095,2095,2095,0
|
|
20240725,171600,377604615,2095,2095,2095,2095,0
|
|
20240725,171500,377604615,2095,2095,2095,2095,0
|
|
20240725,171400,377604615,2095,2095,2095,2095,0
|
|
20240725,171300,377604615,2095,2095,2095,2095,0
|
|
20240725,171200,377604615,2095,2095,2095,2095,0
|
|
20240725,171100,377604615,2095,2095,2095,2095,0
|
|
20240725,171000,377604615,2095,2095,2095,2095,0
|
|
20240725,170900,377604615,2095,2095,2095,2095,0
|
|
20240725,170800,377604615,2095,2095,2095,2095,0
|
|
20240725,170700,377604615,2095,2095,2095,2095,4797
|
|
20240725,170600,377604615,2095,2095,2095,2095,0
|
|
20240725,170500,377604615,2095,2095,2095,2095,0
|
|
20240725,170400,377604615,2095,2095,2095,2095,0
|
|
20240725,170300,377604615,2095,2095,2095,2095,0
|
|
20240725,170200,377604615,2095,2095,2095,2095,0
|
|
20240725,170100,377604615,2095,2095,2095,2095,0
|
|
20240725,170000,377604615,2095,2095,2095,2095,0
|
|
20240725,165900,377604615,2095,2095,2095,2095,0
|
|
20240725,165800,377604615,2095,2095,2095,2095,0
|
|
20240725,165700,377604615,2095,2095,2095,2095,0
|
|
20240725,165600,377604615,2095,2095,2095,2095,0
|
|
20240725,165500,377604615,2095,2095,2095,2095,0
|
|
20240725,165400,377604615,2095,2095,2095,2095,0
|
|
20240725,165300,377604615,2095,2095,2095,2095,0
|
|
20240725,165200,377604615,2095,2095,2095,2095,0
|
|
20240725,165100,377604615,2095,2095,2095,2095,0
|
|
20240725,165000,377604615,2095,2095,2095,2095,0
|
|
20240725,164900,377604615,2095,2095,2095,2095,0
|
|
20240725,164800,377604615,2095,2095,2095,2095,0
|
|
20240725,164700,377604615,2095,2095,2095,2095,0
|
|
20240725,164600,377604615,2095,2095,2095,2095,0
|
|
20240725,164500,377604615,2095,2095,2095,2095,0
|
|
20240725,164400,377604615,2095,2095,2095,2095,0
|
|
20240725,164300,377604615,2095,2095,2095,2095,0
|
|
20240725,164200,377604615,2095,2095,2095,2095,0
|
|
20240725,164100,377604615,2095,2095,2095,2095,0
|
|
20240725,164000,377604615,2095,2095,2095,2095,0
|
|
20240725,163900,377604615,2095,2095,2095,2095,0
|
|
20240725,163800,377604615,2095,2095,2095,2095,0
|
|
20240725,163700,377604615,2095,2095,2095,2095,4797
|
|
20240725,163600,377604615,2095,2095,2095,2095,0
|
|
20240725,163500,377604615,2095,2095,2095,2095,0
|
|
20240725,163400,377604615,2095,2095,2095,2095,0
|
|
20240725,163300,377604615,2095,2095,2095,2095,0
|
|
20240725,163200,377604615,2095,2095,2095,2095,0
|
|
20240725,163100,377604615,2095,2095,2095,2095,0
|
|
20240725,163000,377604615,2095,2095,2095,2095,0
|
|
20240725,162900,377604615,2095,2095,2095,2095,0
|
|
20240725,162800,377604615,2095,2095,2095,2095,0
|
|
20240725,162700,377604615,2095,2095,2095,2095,0
|
|
20240725,162600,377604615,2095,2095,2095,2095,0
|
|
20240725,162500,377604615,2095,2095,2095,2095,0
|
|
20240725,162400,377604615,2095,2095,2095,2095,0
|
|
20240725,162300,377604615,2095,2095,2095,2095,0
|
|
20240725,162200,377604615,2095,2095,2095,2095,0
|
|
20240725,162100,377604615,2095,2095,2095,2095,0
|
|
20240725,162000,377604615,2095,2095,2095,2095,0
|
|
20240725,161900,377604615,2095,2095,2095,2095,0
|
|
20240725,161800,377604615,2095,2095,2095,2095,0
|
|
20240725,161700,377604615,2095,2095,2095,2095,0
|
|
20240725,161600,377604615,2095,2095,2095,2095,0
|
|
20240725,161500,377604615,2095,2095,2095,2095,0
|
|
20240725,161400,377604615,2095,2095,2095,2095,0
|
|
20240725,161300,377604615,2095,2095,2095,2095,0
|
|
20240725,161200,377604615,2095,2095,2095,2095,0
|
|
20240725,161100,377604615,2095,2095,2095,2095,0
|
|
20240725,161000,377604615,2095,2095,2095,2095,0
|
|
20240725,160900,377604615,2095,2095,2095,2095,0
|
|
20240725,160800,377604615,2095,2095,2095,2095,0
|
|
20240725,160700,377604615,2095,2095,2095,2095,4797
|
|
20240725,160600,377604615,2095,2095,2095,2095,0
|
|
20240725,160500,377604615,2095,2095,2095,2095,0
|
|
20240725,160400,377604615,2095,2095,2095,2095,0
|
|
20240725,160300,377604615,2095,2095,2095,2095,0
|
|
20240725,160200,377604615,2095,2095,2095,2095,0
|
|
20240725,160100,377604615,2095,2095,2095,2095,0
|
|
20240725,160000,377604615,2095,2095,2095,2095,0
|
|
20240725,155900,377604615,2095,2095,2095,2095,0
|
|
20240725,155800,377604615,2095,2095,2095,2095,0
|
|
20240725,155700,377604615,2095,2095,2095,2095,0
|
|
20240725,155600,377604615,2095,2095,2095,2095,0
|
|
20240725,155500,377604615,2095,2095,2095,2095,0
|
|
20240725,155400,377604615,2095,2095,2095,2095,0
|
|
20240725,155300,377604615,2095,2095,2095,2095,0
|
|
20240725,155200,377604615,2095,2095,2095,2095,0
|
|
20240725,155100,377604615,2095,2095,2095,2095,0
|
|
20240725,155000,377604615,2095,2095,2095,2095,0
|
|
20240725,154900,377604615,2095,2095,2095,2095,0
|
|
20240725,154800,377604615,2095,2095,2095,2095,0
|
|
20240725,154700,377604615,2095,2095,2095,2095,0
|
|
20240725,154600,377604615,2095,2095,2095,2095,0
|
|
20240725,154500,377604615,2095,2095,2095,2095,0
|
|
20240725,154400,377604615,2095,2095,2095,2095,0
|
|
20240725,154300,377604615,2095,2095,2095,2095,0
|
|
20240725,154200,377604615,2095,2095,2095,2095,0
|
|
20240725,154100,377604615,2095,2095,2095,2095,0
|
|
20240725,154000,377604615,2095,2095,2095,2095,0
|
|
20240725,153900,377604615,2095,2095,2095,2095,0
|
|
20240725,153800,377604615,2095,2095,2095,2095,0
|
|
20240725,153700,377604615,2095,2095,2095,2095,4797
|
|
20240725,153600,377604615,2095,2095,2095,2095,0
|
|
20240725,153500,377604615,2095,2095,2095,2095,0
|
|
20240725,153400,377604615,2095,2095,2095,2095,0
|
|
20240725,153300,377604615,2095,2095,2095,2095,0
|
|
20240725,153200,377604615,2095,2095,2095,2095,0
|
|
20240725,153100,377604615,2095,2095,2095,2095,0
|
|
20240725,153000,377604615,2095,2095,2095,2095,4797
|
|
20240725,152900,367554900,2100,2100,2100,2100,0
|
|
20240725,152800,367554900,2100,2100,2100,2100,0
|
|
20240725,152700,367554900,2100,2100,2100,2100,0
|
|
20240725,152600,367554900,2100,2100,2100,2100,0
|
|
20240725,152500,367554900,2100,2100,2100,2100,0
|
|
20240725,152400,367554900,2100,2100,2100,2100,0
|
|
20240725,152300,367554900,2100,2100,2100,2100,0
|
|
20240725,152200,367554900,2100,2100,2100,2100,0
|
|
20240725,152100,367554900,2100,2100,2100,2100,0
|
|
20240725,152000,367554900,2100,2100,2100,2100,0
|
|
20240725,151900,367554900,2100,2100,2100,2095,1280
|
|
20240725,151800,364872700,2095,2095,2100,2095,666
|
|
20240725,151700,363476430,2095,2095,2095,2095,0
|
|
20240725,151600,363476430,2095,2095,2095,2095,0
|
|
20240725,151500,363476430,2095,2095,2095,2095,605
|
|
20240725,151400,362208955,2095,2095,2095,2095,0
|
|
20240725,151300,362208955,2095,2100,2100,2095,70
|
|
20240725,151200,362062300,2100,2100,2100,2100,0
|
|
20240725,151100,362062300,2100,2100,2100,2100,0
|
|
20240725,151000,362062300,2100,2100,2100,2100,0
|
|
20240725,150900,362062300,2100,2100,2100,2100,15
|
|
20240725,150800,362030800,2100,2100,2100,2100,71
|
|
20240725,150700,361881700,2100,2100,2100,2100,0
|
|
20240725,150600,361881700,2100,2100,2100,2100,0
|
|
20240725,150500,361881700,2100,2100,2100,2100,4
|
|
20240725,150400,361873300,2100,2100,2100,2100,1800
|
|
20240725,150300,358093300,2100,2100,2100,2100,0
|
|
20240725,150200,358093300,2100,2100,2100,2100,1700
|
|
20240725,150100,354523300,2095,2095,2095,2095,0
|
|
20240725,150000,354523300,2095,2095,2095,2095,2000
|
|
20240725,145900,350333300,2100,2100,2100,2100,0
|
|
20240725,145800,350333300,2100,2095,2100,2095,531
|
|
20240725,145700,349220810,2100,2100,2100,2100,0
|
|
20240725,145600,349220810,2100,2100,2100,2100,90
|
|
20240725,145500,349031810,2105,2100,2105,2100,823
|
|
20240725,145400,347303250,2100,2100,2100,2100,0
|
|
20240725,145300,347303250,2100,2100,2100,2100,0
|
|
20240725,145200,347303250,2100,2100,2100,2100,0
|
|
20240725,145100,347303250,2100,2100,2100,2100,313
|
|
20240725,145000,346645950,2100,2100,2100,2100,0
|
|
20240725,144900,346645950,2100,2100,2100,2100,0
|
|
20240725,144800,346645950,2100,2100,2100,2100,100
|
|
20240725,144700,346435950,2100,2100,2100,2100,0
|
|
20240725,144600,346435950,2100,2100,2100,2100,21
|
|
20240725,144500,346391850,2100,2100,2100,2100,1095
|
|
20240725,144400,344092350,2105,2105,2105,2105,0
|
|
20240725,144300,344092350,2105,2105,2105,2105,0
|
|
20240725,144200,344092350,2105,2105,2105,2105,0
|
|
20240725,144100,344092350,2105,2105,2105,2105,0
|
|
20240725,144000,344092350,2105,2105,2105,2105,0
|
|
20240725,143900,344092350,2105,2105,2105,2105,0
|
|
20240725,143800,344092350,2105,2105,2105,2105,0
|
|
20240725,143700,344092350,2105,2105,2105,2105,0
|
|
20240725,143600,344092350,2105,2105,2105,2105,0
|
|
20240725,143500,344092350,2105,2105,2105,2105,1
|
|
20240725,143400,344090245,2105,2105,2105,2105,0
|
|
20240725,143300,344090245,2105,2105,2105,2105,1
|
|
20240725,143200,344088140,2105,2105,2105,2105,10
|
|
20240725,143100,344067090,2105,2105,2105,2105,0
|
|
20240725,143000,344067090,2105,2105,2105,2105,0
|
|
20240725,142900,344067090,2105,2105,2105,2105,0
|
|
20240725,142800,344067090,2105,2105,2105,2105,0
|
|
20240725,142700,344067090,2105,2105,2105,2105,1
|
|
20240725,142600,344064985,2100,2100,2100,2100,0
|
|
20240725,142500,344064985,2100,2100,2100,2100,0
|
|
20240725,142400,344064985,2100,2100,2100,2100,0
|
|
20240725,142300,344064985,2100,2100,2100,2100,0
|
|
20240725,142200,344064985,2100,2100,2100,2100,0
|
|
20240725,142100,344064985,2100,2100,2100,2100,0
|
|
20240725,142000,344064985,2100,2100,2100,2100,0
|
|
20240725,141900,344064985,2100,2100,2100,2100,300
|
|
20240725,141800,343434985,2100,2100,2100,2100,25
|
|
20240725,141700,343382485,2100,2100,2100,2100,800
|
|
20240725,141600,341702485,2100,2100,2100,2100,128
|
|
20240725,141500,341433685,2105,2105,2105,2105,0
|
|
20240725,141400,341433685,2105,2105,2105,2105,0
|
|
20240725,141300,341433685,2105,2105,2105,2105,0
|
|
20240725,141200,341433685,2105,2105,2105,2105,1
|
|
20240725,141100,341431580,2100,2100,2100,2100,0
|
|
20240725,141000,341431580,2100,2100,2100,2100,2537
|
|
20240725,140900,336103880,2100,2100,2100,2100,25
|
|
20240725,140800,336051380,2100,2100,2100,2100,10
|
|
20240725,140700,336030380,2105,2105,2105,2105,0
|
|
20240725,140600,336030380,2105,2105,2105,2105,0
|
|
20240725,140500,336030380,2105,2105,2105,2105,20
|
|
20240725,140400,335988280,2105,2105,2105,2105,0
|
|
20240725,140300,335988280,2105,2105,2105,2105,0
|
|
20240725,140200,335988280,2105,2105,2105,2105,0
|
|
20240725,140100,335988280,2105,2105,2105,2105,0
|
|
20240725,140000,335988280,2105,2105,2105,2105,46
|
|
20240725,135900,335891450,2100,2100,2100,2100,0
|
|
20240725,135800,335891450,2100,2100,2100,2100,2136
|
|
20240725,135700,331405850,2100,2100,2100,2100,1920
|
|
20240725,135600,327373850,2105,2105,2105,2105,0
|
|
20240725,135500,327373850,2105,2105,2105,2105,215
|
|
20240725,135400,326921275,2110,2110,2110,2110,0
|
|
20240725,135300,326921275,2110,2110,2110,2110,5
|
|
20240725,135200,326910725,2110,2110,2110,2110,0
|
|
20240725,135100,326910725,2110,2110,2110,2110,0
|
|
20240725,135000,326910725,2110,2110,2110,2110,0
|
|
20240725,134900,326910725,2110,2110,2110,2110,0
|
|
20240725,134800,326910725,2110,2110,2110,2110,0
|
|
20240725,134700,326910725,2110,2110,2110,2110,0
|
|
20240725,134600,326910725,2110,2110,2110,2110,0
|
|
20240725,134500,326910725,2110,2110,2110,2110,0
|
|
20240725,134400,326910725,2110,2110,2110,2110,0
|
|
20240725,134300,326910725,2110,2110,2110,2110,1
|
|
20240725,134200,326908615,2110,2110,2110,2110,0
|
|
20240725,134100,326908615,2110,2110,2110,2110,0
|
|
20240725,134000,326908615,2110,2110,2110,2110,0
|
|
20240725,133900,326908615,2110,2110,2110,2110,1
|
|
20240725,133800,326906505,2105,2105,2105,2105,200
|
|
20240725,133700,326485505,2105,2105,2105,2105,0
|
|
20240725,133600,326485505,2105,2105,2105,2105,79
|
|
20240725,133500,326319210,2100,2105,2105,2100,17
|
|
20240725,133400,326283440,2105,2105,2105,2105,7
|
|
20240725,133300,326268705,2105,2105,2105,2105,180
|
|
20240725,133200,325889805,2100,2100,2100,2100,0
|
|
20240725,133100,325889805,2100,2100,2100,2100,0
|
|
20240725,133000,325889805,2100,2100,2100,2100,0
|
|
20240725,132900,325889805,2100,2100,2100,2100,0
|
|
20240725,132800,325889805,2100,2100,2100,2100,0
|
|
20240725,132700,325889805,2100,2100,2100,2100,0
|
|
20240725,132600,325889805,2100,2100,2100,2100,0
|
|
20240725,132500,325889805,2100,2105,2105,2100,805
|
|
20240725,132400,324199285,2115,2115,2115,2115,0
|
|
20240725,132300,324199285,2115,2115,2115,2115,0
|
|
20240725,132200,324199285,2115,2115,2115,2115,522
|
|
20240725,132100,323095255,2115,2115,2115,2115,725
|
|
20240725,132000,321561880,2110,2110,2110,2110,494
|
|
20240725,131900,320519540,2110,2105,2110,2105,421
|
|
20240725,131800,319632725,2105,2105,2105,2105,0
|
|
20240725,131700,319632725,2105,2105,2105,2105,500
|
|
20240725,131600,318580225,2105,2105,2105,2105,0
|
|
20240725,131500,318580225,2105,2105,2105,2105,0
|
|
20240725,131400,318580225,2105,2105,2105,2105,0
|
|
20240725,131300,318580225,2105,2105,2105,2105,15
|
|
20240725,131200,318548650,2105,2105,2105,2105,0
|
|
20240725,131100,318548650,2105,2105,2105,2105,0
|
|
20240725,131000,318548650,2105,2105,2105,2105,0
|
|
20240725,130900,318548650,2105,2105,2105,2105,0
|
|
20240725,130800,318548650,2105,2105,2105,2105,0
|
|
20240725,130700,318548650,2105,2105,2105,2105,0
|
|
20240725,130600,318548650,2105,2105,2105,2105,100
|
|
20240725,130500,318338150,2105,2105,2105,2105,0
|
|
20240725,130400,318338150,2105,2105,2105,2105,100
|
|
20240725,130300,318127650,2105,2105,2105,2105,0
|
|
20240725,130200,318127650,2105,2105,2105,2105,0
|
|
20240725,130100,318127650,2105,2105,2105,2105,0
|
|
20240725,130000,318127650,2105,2105,2105,2105,500
|
|
20240725,125900,317075150,2105,2105,2105,2105,1
|
|
20240725,125800,317073045,2100,2100,2100,2100,0
|
|
20240725,125700,317073045,2100,2100,2100,2100,536
|
|
20240725,125600,315947445,2105,2105,2105,2105,1
|
|
20240725,125500,315945340,2105,2105,2105,2105,100
|
|
20240725,125400,315734840,2105,2105,2105,2105,0
|
|
20240725,125300,315734840,2105,2105,2105,2105,0
|
|
20240725,125200,315734840,2105,2105,2105,2105,0
|
|
20240725,125100,315734840,2105,2105,2105,2105,0
|
|
20240725,125000,315734840,2105,2105,2105,2105,0
|
|
20240725,124900,315734840,2105,2105,2105,2105,0
|
|
20240725,124800,315734840,2105,2105,2105,2105,30
|
|
20240725,124700,315671690,2105,2105,2105,2105,0
|
|
20240725,124600,315671690,2105,2105,2105,2105,0
|
|
20240725,124500,315671690,2105,2105,2105,2105,0
|
|
20240725,124400,315671690,2105,2105,2105,2105,0
|
|
20240725,124300,315671690,2105,2105,2105,2105,0
|
|
20240725,124200,315671690,2105,2100,2105,2095,1501
|
|
20240725,124100,312527075,2090,2100,2100,2090,5000
|
|
20240725,124000,302051685,2105,2105,2105,2105,0
|
|
20240725,123900,302051685,2105,2105,2105,2105,0
|
|
20240725,123800,302051685,2105,2105,2105,2105,0
|
|
20240725,123700,302051685,2105,2105,2105,2105,0
|
|
20240725,123600,302051685,2105,2105,2105,2105,0
|
|
20240725,123500,302051685,2105,2105,2105,2105,0
|
|
20240725,123400,302051685,2105,2105,2105,2105,0
|
|
20240725,123300,302051685,2105,2105,2105,2105,0
|
|
20240725,123200,302051685,2105,2105,2105,2105,0
|
|
20240725,123100,302051685,2105,2100,2105,2100,10
|
|
20240725,123000,302030640,2100,2100,2100,2100,61
|
|
20240725,122900,301902540,2095,2095,2095,2095,0
|
|
20240725,122800,301902540,2095,2095,2095,2095,0
|
|
20240725,122700,301902540,2095,2095,2095,2095,0
|
|
20240725,122600,301902540,2095,2095,2095,2095,0
|
|
20240725,122500,301902540,2095,2095,2095,2095,0
|
|
20240725,122400,301902540,2095,2095,2095,2095,0
|
|
20240725,122300,301902540,2095,2100,2100,2095,1000
|
|
20240725,122200,299806040,2105,2105,2105,2105,0
|
|
20240725,122100,299806040,2105,2105,2105,2105,500
|
|
20240725,122000,298753540,2100,2100,2100,2100,0
|
|
20240725,121900,298753540,2100,2100,2100,2100,1
|
|
20240725,121800,298751440,2090,2090,2090,2090,0
|
|
20240725,121700,298751440,2090,2090,2090,2090,0
|
|
20240725,121600,298751440,2090,2090,2090,2090,0
|
|
20240725,121500,298751440,2090,2090,2090,2090,0
|
|
20240725,121400,298751440,2090,2100,2100,2090,3761
|
|
20240725,121300,290885245,2100,2100,2100,2100,65
|
|
20240725,121200,290748745,2100,2100,2100,2100,26
|
|
20240725,121100,290694145,2100,2100,2100,2100,1
|
|
20240725,121000,290692045,2100,2100,2100,2100,0
|
|
20240725,120900,290692045,2100,2100,2100,2100,1
|
|
20240725,120800,290689945,2100,2100,2100,2100,0
|
|
20240725,120700,290689945,2100,2100,2100,2100,0
|
|
20240725,120600,290689945,2100,2100,2100,2100,0
|
|
20240725,120500,290689945,2100,2100,2100,2100,0
|
|
20240725,120400,290689945,2100,2100,2100,2100,33
|
|
20240725,120300,290620645,2100,2100,2100,2100,3
|
|
20240725,120200,290614345,2100,2100,2100,2100,0
|
|
20240725,120100,290614345,2100,2100,2100,2100,0
|
|
20240725,120000,290614345,2100,2100,2100,2100,0
|
|
20240725,115900,290614345,2100,2100,2100,2100,31
|
|
20240725,115800,290549245,2105,2105,2105,2105,20
|
|
20240725,115700,290507145,2105,2105,2105,2105,0
|
|
20240725,115600,290507145,2105,2105,2105,2105,10
|
|
20240725,115500,290486095,2105,2105,2105,2105,0
|
|
20240725,115400,290486095,2105,2105,2105,2105,0
|
|
20240725,115300,290486095,2105,2105,2105,2105,0
|
|
20240725,115200,290486095,2105,2105,2105,2105,0
|
|
20240725,115100,290486095,2105,2105,2105,2105,200
|
|
20240725,115000,290065095,2095,2095,2095,2095,50
|
|
20240725,114900,289960345,2105,2105,2105,2105,0
|
|
20240725,114800,289960345,2105,2105,2105,2105,0
|
|
20240725,114700,289960345,2105,2105,2105,2105,0
|
|
20240725,114600,289960345,2105,2105,2105,2105,0
|
|
20240725,114500,289960345,2105,2105,2105,2105,100
|
|
20240725,114400,289749845,2105,2105,2105,2105,1
|
|
20240725,114300,289747740,2100,2100,2100,2100,0
|
|
20240725,114200,289747740,2100,2100,2100,2100,0
|
|
20240725,114100,289747740,2100,2100,2100,2100,29
|
|
20240725,114000,289686840,2100,2100,2100,2100,20
|
|
20240725,113900,289644840,2100,2100,2100,2100,100
|
|
20240725,113800,289434840,2090,2090,2090,2090,0
|
|
20240725,113700,289434840,2090,2095,2095,2090,58
|
|
20240725,113600,289313370,2090,2090,2090,2090,0
|
|
20240725,113500,289313370,2090,2090,2090,2090,0
|
|
20240725,113400,289313370,2090,2095,2095,2090,300
|
|
20240725,113300,288685085,2090,2090,2090,2090,0
|
|
20240725,113200,288685085,2090,2090,2090,2090,0
|
|
20240725,113100,288685085,2090,2090,2090,2090,0
|
|
20240725,113000,288685085,2090,2090,2090,2090,0
|
|
20240725,112900,288685085,2090,2090,2090,2090,0
|
|
20240725,112800,288685085,2090,2100,2100,2090,500
|
|
20240725,112700,287637415,2100,2095,2100,2090,2177
|
|
20240725,112600,283071095,2095,2095,2095,2095,1909
|
|
20240725,112500,279071740,2095,2095,2095,2095,0
|
|
20240725,112400,279071740,2095,2090,2095,2090,2825
|
|
20240725,112300,273157490,2095,2095,2095,2095,49
|
|
20240725,112200,273054835,2090,2090,2090,2090,2
|
|
20240725,112100,273050655,2095,2095,2095,2095,1
|
|
20240725,112000,273048560,2090,2090,2090,2090,1
|
|
20240725,111900,273046470,2090,2090,2090,2090,0
|
|
20240725,111800,273046470,2090,2090,2090,2090,0
|
|
20240725,111700,273046470,2090,2090,2090,2090,0
|
|
20240725,111600,273046470,2090,2090,2090,2090,3781
|
|
20240725,111500,265144180,2090,2090,2090,2090,28
|
|
20240725,111400,265085660,2090,2090,2090,2090,5
|
|
20240725,111300,265075210,2090,2090,2090,2090,0
|
|
20240725,111200,265075210,2090,2090,2090,2090,48
|
|
20240725,111100,264974890,2090,2085,2090,2085,630
|
|
20240725,111000,263660340,2085,2085,2085,2085,1671
|
|
20240725,110900,260176305,2085,2085,2085,2085,1143
|
|
20240725,110800,257793150,2085,2085,2085,2085,300
|
|
20240725,110700,257167650,2085,2085,2085,2085,144
|
|
20240725,110600,256867410,2080,2080,2080,2080,2875
|
|
20240725,110500,250887410,2080,2080,2080,2080,800
|
|
20240725,110400,249223410,2080,2085,2085,2080,16
|
|
20240725,110300,249190095,2085,2085,2085,2085,0
|
|
20240725,110200,249190095,2085,2085,2085,2085,0
|
|
20240725,110100,249190095,2085,2085,2085,2085,0
|
|
20240725,110000,249190095,2085,2085,2085,2085,1
|
|
20240725,105900,249188010,2085,2085,2085,2085,38
|
|
20240725,105800,249108780,2085,2085,2085,2085,743
|
|
20240725,105700,247559625,2085,2085,2085,2085,0
|
|
20240725,105600,247559625,2085,2085,2085,2085,7
|
|
20240725,105500,247545030,2085,2090,2090,2085,6121
|
|
20240725,105400,234782720,2085,2085,2085,2085,0
|
|
20240725,105300,234782720,2085,2085,2085,2085,0
|
|
20240725,105200,234782720,2085,2085,2085,2085,0
|
|
20240725,105100,234782720,2085,2085,2085,2085,0
|
|
20240725,105000,234782720,2085,2085,2085,2085,2000
|
|
20240725,104900,230612720,2090,2090,2090,2090,2
|
|
20240725,104800,230608540,2090,2090,2090,2090,450
|
|
20240725,104700,229668040,2085,2085,2085,2085,0
|
|
20240725,104600,229668040,2085,2085,2085,2085,0
|
|
20240725,104500,229668040,2085,2085,2085,2085,861
|
|
20240725,104400,227872855,2085,2085,2085,2085,1600
|
|
20240725,104300,224536855,2080,2080,2080,2080,17
|
|
20240725,104200,224501495,2085,2085,2085,2085,188
|
|
20240725,104100,224109515,2085,2085,2085,2085,356
|
|
20240725,104000,223367255,2085,2085,2085,2085,0
|
|
20240725,103900,223367255,2085,2085,2085,2085,0
|
|
20240725,103800,223367255,2085,2085,2085,2085,3021
|
|
20240725,103700,217068470,2085,2085,2085,2085,0
|
|
20240725,103600,217068470,2085,2085,2085,2085,500
|
|
20240725,103500,216025970,2085,2090,2090,2085,340
|
|
20240725,103400,215316920,2090,2090,2090,2090,0
|
|
20240725,103300,215316920,2090,2090,2090,2090,431
|
|
20240725,103200,214416130,2095,2095,2095,2095,7
|
|
20240725,103100,214401465,2095,2095,2095,2095,6
|
|
20240725,103000,214388895,2095,2090,2095,2090,600
|
|
20240725,102900,213134395,2090,2095,2095,2090,3331
|
|
20240725,102800,206172580,2095,2095,2095,2095,9
|
|
20240725,102700,206153725,2095,2095,2095,2095,222
|
|
20240725,102600,205688635,2095,2095,2095,2095,3360
|
|
20240725,102500,198649435,2100,2100,2100,2100,0
|
|
20240725,102400,198649435,2100,2100,2100,2100,1
|
|
20240725,102300,198647335,2100,2100,2100,2100,326
|
|
20240725,102200,197962735,2095,2095,2095,2095,500
|
|
20240725,102100,196915235,2095,2095,2095,2095,767
|
|
20240725,102000,195308370,2090,2090,2090,2090,0
|
|
20240725,101900,195308370,2090,2090,2090,2090,6
|
|
20240725,101800,195295830,2095,2095,2095,2095,300
|
|
20240725,101700,194667330,2095,2100,2100,2095,243
|
|
20240725,101600,194158220,2100,2100,2100,2100,59
|
|
20240725,101500,194034320,2100,2100,2100,2100,10
|
|
20240725,101400,194013320,2095,2095,2095,2095,1102
|
|
20240725,101300,191704630,2100,2100,2100,2100,420
|
|
20240725,101200,190822630,2100,2100,2100,2100,28
|
|
20240725,101100,190763830,2100,2100,2100,2100,22
|
|
20240725,101000,190717630,2100,2100,2100,2100,0
|
|
20240725,100900,190717630,2100,2100,2100,2100,100
|
|
20240725,100800,190507630,2100,2100,2100,2100,0
|
|
20240725,100700,190507630,2100,2100,2100,2100,0
|
|
20240725,100600,190507630,2100,2095,2100,2095,1156
|
|
20240725,100500,188085800,2100,2100,2100,2100,100
|
|
20240725,100400,187875800,2100,2095,2100,2095,74
|
|
20240725,100300,187720760,2095,2095,2095,2095,203
|
|
20240725,100200,187295475,2095,2095,2095,2095,1
|
|
20240725,100100,187293380,2100,2095,2100,2095,110
|
|
20240725,100000,187062385,2100,2090,2100,2090,79
|
|
20240725,095900,186897265,2090,2100,2100,2085,2813
|
|
20240725,095800,181019825,2090,2100,2100,2090,838
|
|
20240725,095700,179267300,2100,2100,2100,2090,3356
|
|
20240725,095600,172236760,2100,2100,2100,2100,202
|
|
20240725,095500,171812560,2100,2100,2100,2100,1231
|
|
20240725,095400,169227460,2100,2100,2100,2100,0
|
|
20240725,095300,169227460,2100,2110,2110,2100,2032
|
|
20240725,095200,164960250,2110,2110,2110,2110,1
|
|
20240725,095100,164958140,2110,2110,2110,2110,200
|
|
20240725,095000,164536140,2100,2100,2100,2100,8851
|
|
20240725,094900,145949040,2100,2100,2100,2100,4000
|
|
20240725,094800,137549040,2100,2110,2110,2100,3279
|
|
20240725,094700,130660820,2105,2105,2105,2105,3899
|
|
20240725,094600,122453425,2100,2100,2100,2100,0
|
|
20240725,094500,122453425,2100,2100,2100,2100,3776
|
|
20240725,094400,114523825,2110,2110,2110,2110,533
|
|
20240725,094300,113399195,2120,2120,2120,2120,0
|
|
20240725,094200,113399195,2120,2110,2120,2100,2204
|
|
20240725,094100,108764700,2105,2105,2105,2105,0
|
|
20240725,094000,108764700,2105,2120,2120,2105,6686
|
|
20240725,093900,94655565,2120,2120,2120,2120,3
|
|
20240725,093800,94649205,2125,2125,2125,2125,0
|
|
20240725,093700,94649205,2125,2125,2125,2125,0
|
|
20240725,093600,94649205,2125,2125,2125,2125,0
|
|
20240725,093500,94649205,2125,2125,2125,2125,1
|
|
20240725,093400,94647080,2120,2120,2120,2120,0
|
|
20240725,093300,94647080,2120,2120,2120,2120,250
|
|
20240725,093200,94117080,2115,2115,2115,2115,0
|
|
20240725,093100,94117080,2115,2115,2115,2115,50
|
|
20240725,093000,94011330,2120,2115,2120,2115,2061
|
|
20240725,092900,89652295,2120,2120,2120,2120,1574
|
|
20240725,092800,86315415,2120,2120,2120,2115,794
|
|
20240725,092700,84633635,2120,2120,2120,2120,513
|
|
20240725,092600,83546075,2120,2120,2120,2120,2012
|
|
20240725,092500,79280635,2120,2115,2120,2115,46
|
|
20240725,092400,79183315,2115,2125,2125,2115,8206
|
|
20240725,092300,61788735,2125,2120,2125,2120,4
|
|
20240725,092200,61780245,2125,2125,2125,2125,3165
|
|
20240725,092100,55054620,2125,2125,2125,2125,1000
|
|
20240725,092000,52929620,2125,2130,2130,2125,2335
|
|
20240725,091900,47961870,2135,2135,2135,2135,1
|
|
20240725,091800,47959735,2125,2125,2125,2125,0
|
|
20240725,091700,47959735,2125,2125,2125,2125,2001
|
|
20240725,091600,43707610,2125,2125,2125,2125,16
|
|
20240725,091500,43673610,2120,2125,2125,2120,3428
|
|
20240725,091400,36389130,2130,2130,2130,2130,0
|
|
20240725,091300,36389130,2130,2135,2135,2130,2
|
|
20240725,091200,36384865,2140,2140,2140,2140,0
|
|
20240725,091100,36384865,2140,2130,2140,2125,5047
|
|
20240725,091000,25651820,2140,2140,2140,2140,0
|
|
20240725,090900,25651820,2140,2130,2140,2130,102
|
|
20240725,090800,25434540,2130,2130,2130,2130,0
|
|
20240725,090700,25434540,2130,2130,2130,2130,0
|
|
20240725,090600,25434540,2130,2130,2130,2130,0
|
|
20240725,090500,25434540,2130,2130,2130,2130,100
|
|
20240725,090400,25221540,2125,2125,2125,2125,1451
|
|
20240725,090300,22138165,2125,2125,2125,2125,0
|
|
20240725,090200,22138165,2125,2130,2130,2125,2909
|
|
20240725,090100,15951485,2140,2135,2140,2125,2609
|
|
20240725,090000,10401710,2135,2145,2145,2135,4868
|