637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,193400,557077580,5310,5310,5310,5310,3647
|
|
20240725,193300,557077580,5310,5310,5310,5310,0
|
|
20240725,193200,557077580,5310,5310,5310,5310,0
|
|
20240725,193100,557077580,5310,5310,5310,5310,0
|
|
20240725,193000,557077580,5310,5310,5310,5310,0
|
|
20240725,192900,557077580,5310,5310,5310,5310,0
|
|
20240725,192800,557077580,5310,5310,5310,5310,0
|
|
20240725,192700,557077580,5310,5310,5310,5310,0
|
|
20240725,192600,557077580,5310,5310,5310,5310,0
|
|
20240725,192500,557077580,5310,5310,5310,5310,0
|
|
20240725,192400,557077580,5310,5310,5310,5310,0
|
|
20240725,192300,557077580,5310,5310,5310,5310,0
|
|
20240725,192200,557077580,5310,5310,5310,5310,0
|
|
20240725,192100,557077580,5310,5310,5310,5310,0
|
|
20240725,192000,557077580,5310,5310,5310,5310,0
|
|
20240725,191900,557077580,5310,5310,5310,5310,0
|
|
20240725,191800,557077580,5310,5310,5310,5310,0
|
|
20240725,191700,557077580,5310,5310,5310,5310,0
|
|
20240725,191600,557077580,5310,5310,5310,5310,0
|
|
20240725,191500,557077580,5310,5310,5310,5310,0
|
|
20240725,191400,557077580,5310,5310,5310,5310,0
|
|
20240725,191300,557077580,5310,5310,5310,5310,0
|
|
20240725,191200,557077580,5310,5310,5310,5310,0
|
|
20240725,191100,557077580,5310,5310,5310,5310,0
|
|
20240725,191000,557077580,5310,5310,5310,5310,0
|
|
20240725,190900,557077580,5310,5310,5310,5310,0
|
|
20240725,190800,557077580,5310,5310,5310,5310,0
|
|
20240725,190700,557077580,5310,5310,5310,5310,0
|
|
20240725,190600,557077580,5310,5310,5310,5310,0
|
|
20240725,190500,557077580,5310,5310,5310,5310,0
|
|
20240725,190400,557077580,5310,5310,5310,5310,3647
|
|
20240725,190300,557077580,5310,5310,5310,5310,0
|
|
20240725,190200,557077580,5310,5310,5310,5310,0
|
|
20240725,190100,557077580,5310,5310,5310,5310,0
|
|
20240725,190000,557077580,5310,5310,5310,5310,0
|
|
20240725,185900,557077580,5310,5310,5310,5310,0
|
|
20240725,185800,557077580,5310,5310,5310,5310,0
|
|
20240725,185700,557077580,5310,5310,5310,5310,0
|
|
20240725,185600,557077580,5310,5310,5310,5310,0
|
|
20240725,185500,557077580,5310,5310,5310,5310,0
|
|
20240725,185400,557077580,5310,5310,5310,5310,0
|
|
20240725,185300,557077580,5310,5310,5310,5310,0
|
|
20240725,185200,557077580,5310,5310,5310,5310,0
|
|
20240725,185100,557077580,5310,5310,5310,5310,0
|
|
20240725,185000,557077580,5310,5310,5310,5310,0
|
|
20240725,184900,557077580,5310,5310,5310,5310,0
|
|
20240725,184800,557077580,5310,5310,5310,5310,0
|
|
20240725,184700,557077580,5310,5310,5310,5310,0
|
|
20240725,184600,557077580,5310,5310,5310,5310,0
|
|
20240725,184500,557077580,5310,5310,5310,5310,0
|
|
20240725,184400,557077580,5310,5310,5310,5310,0
|
|
20240725,184300,557077580,5310,5310,5310,5310,0
|
|
20240725,184200,557077580,5310,5310,5310,5310,0
|
|
20240725,184100,557077580,5310,5310,5310,5310,0
|
|
20240725,184000,557077580,5310,5310,5310,5310,0
|
|
20240725,183900,557077580,5310,5310,5310,5310,0
|
|
20240725,183800,557077580,5310,5310,5310,5310,0
|
|
20240725,183700,557077580,5310,5310,5310,5310,0
|
|
20240725,183600,557077580,5310,5310,5310,5310,0
|
|
20240725,183500,557077580,5310,5310,5310,5310,0
|
|
20240725,183400,557077580,5310,5310,5310,5310,3647
|
|
20240725,183300,557077580,5310,5310,5310,5310,0
|
|
20240725,183200,557077580,5310,5310,5310,5310,0
|
|
20240725,183100,557077580,5310,5310,5310,5310,0
|
|
20240725,183000,557077580,5310,5310,5310,5310,0
|
|
20240725,182900,557077580,5310,5310,5310,5310,0
|
|
20240725,182800,557077580,5310,5310,5310,5310,0
|
|
20240725,182700,557077580,5310,5310,5310,5310,0
|
|
20240725,182600,557077580,5310,5310,5310,5310,0
|
|
20240725,182500,557077580,5310,5310,5310,5310,0
|
|
20240725,182400,557077580,5310,5310,5310,5310,0
|
|
20240725,182300,557077580,5310,5310,5310,5310,0
|
|
20240725,182200,557077580,5310,5310,5310,5310,0
|
|
20240725,182100,557077580,5310,5310,5310,5310,0
|
|
20240725,182000,557077580,5310,5310,5310,5310,0
|
|
20240725,181900,557077580,5310,5310,5310,5310,0
|
|
20240725,181800,557077580,5310,5310,5310,5310,0
|
|
20240725,181700,557077580,5310,5310,5310,5310,0
|
|
20240725,181600,557077580,5310,5310,5310,5310,0
|
|
20240725,181500,557077580,5310,5310,5310,5310,0
|
|
20240725,181400,557077580,5310,5310,5310,5310,0
|
|
20240725,181300,557077580,5310,5310,5310,5310,0
|
|
20240725,181200,557077580,5310,5310,5310,5310,0
|
|
20240725,181100,557077580,5310,5310,5310,5310,0
|
|
20240725,181000,557077580,5310,5310,5310,5310,0
|
|
20240725,180900,557077580,5310,5310,5310,5310,0
|
|
20240725,180800,557077580,5310,5310,5310,5310,0
|
|
20240725,180700,557077580,5310,5310,5310,5310,0
|
|
20240725,180600,557077580,5310,5310,5310,5310,0
|
|
20240725,180500,557077580,5310,5310,5310,5310,0
|
|
20240725,180400,557077580,5310,5310,5310,5310,3647
|
|
20240725,180300,557077580,5310,5310,5310,5310,0
|
|
20240725,180200,557077580,5310,5310,5310,5310,0
|
|
20240725,180100,557077580,5310,5310,5310,5310,0
|
|
20240725,180000,557077580,5310,5310,5310,5310,0
|
|
20240725,175900,557077580,5310,5310,5310,5310,0
|
|
20240725,175800,557077580,5310,5310,5310,5310,0
|
|
20240725,175700,557077580,5310,5310,5310,5310,0
|
|
20240725,175600,557077580,5310,5310,5310,5310,0
|
|
20240725,175500,557077580,5310,5310,5310,5310,0
|
|
20240725,175400,557077580,5310,5310,5310,5310,0
|
|
20240725,175300,557077580,5310,5310,5310,5310,0
|
|
20240725,175200,557077580,5310,5310,5310,5310,0
|
|
20240725,175100,557077580,5310,5310,5310,5310,0
|
|
20240725,175000,557077580,5310,5310,5310,5310,0
|
|
20240725,174900,557077580,5310,5310,5310,5310,0
|
|
20240725,174800,557077580,5310,5310,5310,5310,0
|
|
20240725,174700,557077580,5310,5310,5310,5310,0
|
|
20240725,174600,557077580,5310,5310,5310,5310,0
|
|
20240725,174500,557077580,5310,5310,5310,5310,0
|
|
20240725,174400,557077580,5310,5310,5310,5310,0
|
|
20240725,174300,557077580,5310,5310,5310,5310,0
|
|
20240725,174200,557077580,5310,5310,5310,5310,0
|
|
20240725,174100,557077580,5310,5310,5310,5310,0
|
|
20240725,174000,557077580,5310,5310,5310,5310,0
|
|
20240725,173900,557077580,5310,5310,5310,5310,0
|
|
20240725,173800,557077580,5310,5310,5310,5310,0
|
|
20240725,173700,557077580,5310,5310,5310,5310,0
|
|
20240725,173600,557077580,5310,5310,5310,5310,0
|
|
20240725,173500,557077580,5310,5310,5310,5310,0
|
|
20240725,173400,557077580,5310,5310,5310,5310,3647
|
|
20240725,173300,557077580,5310,5310,5310,5310,0
|
|
20240725,173200,557077580,5310,5310,5310,5310,0
|
|
20240725,173100,557077580,5310,5310,5310,5310,0
|
|
20240725,173000,557077580,5310,5310,5310,5310,0
|
|
20240725,172900,557077580,5310,5310,5310,5310,0
|
|
20240725,172800,557077580,5310,5310,5310,5310,0
|
|
20240725,172700,557077580,5310,5310,5310,5310,0
|
|
20240725,172600,557077580,5310,5310,5310,5310,0
|
|
20240725,172500,557077580,5310,5310,5310,5310,0
|
|
20240725,172400,557077580,5310,5310,5310,5310,0
|
|
20240725,172300,557077580,5310,5310,5310,5310,0
|
|
20240725,172200,557077580,5310,5310,5310,5310,0
|
|
20240725,172100,557077580,5310,5310,5310,5310,0
|
|
20240725,172000,557077580,5310,5310,5310,5310,0
|
|
20240725,171900,557077580,5310,5310,5310,5310,0
|
|
20240725,171800,557077580,5310,5310,5310,5310,0
|
|
20240725,171700,557077580,5310,5310,5310,5310,0
|
|
20240725,171600,557077580,5310,5310,5310,5310,0
|
|
20240725,171500,557077580,5310,5310,5310,5310,0
|
|
20240725,171400,557077580,5310,5310,5310,5310,0
|
|
20240725,171300,557077580,5310,5310,5310,5310,0
|
|
20240725,171200,557077580,5310,5310,5310,5310,0
|
|
20240725,171100,557077580,5310,5310,5310,5310,0
|
|
20240725,171000,557077580,5310,5310,5310,5310,0
|
|
20240725,170900,557077580,5310,5310,5310,5310,0
|
|
20240725,170800,557077580,5310,5310,5310,5310,0
|
|
20240725,170700,557077580,5310,5310,5310,5310,0
|
|
20240725,170600,557077580,5310,5310,5310,5310,0
|
|
20240725,170500,557077580,5310,5310,5310,5310,0
|
|
20240725,170400,557077580,5310,5310,5310,5310,3647
|
|
20240725,170300,557077580,5310,5310,5310,5310,0
|
|
20240725,170200,557077580,5310,5310,5310,5310,0
|
|
20240725,170100,557077580,5310,5310,5310,5310,0
|
|
20240725,170000,557077580,5310,5310,5310,5310,0
|
|
20240725,165900,557077580,5310,5310,5310,5310,0
|
|
20240725,165800,557077580,5310,5310,5310,5310,0
|
|
20240725,165700,557077580,5310,5310,5310,5310,0
|
|
20240725,165600,557077580,5310,5310,5310,5310,0
|
|
20240725,165500,557077580,5310,5310,5310,5310,0
|
|
20240725,165400,557077580,5310,5310,5310,5310,0
|
|
20240725,165300,557077580,5310,5310,5310,5310,0
|
|
20240725,165200,557077580,5310,5310,5310,5310,0
|
|
20240725,165100,557077580,5310,5310,5310,5310,0
|
|
20240725,165000,557077580,5310,5310,5310,5310,0
|
|
20240725,164900,557077580,5310,5310,5310,5310,0
|
|
20240725,164800,557077580,5310,5310,5310,5310,0
|
|
20240725,164700,557077580,5310,5310,5310,5310,0
|
|
20240725,164600,557077580,5310,5310,5310,5310,0
|
|
20240725,164500,557077580,5310,5310,5310,5310,0
|
|
20240725,164400,557077580,5310,5310,5310,5310,0
|
|
20240725,164300,557077580,5310,5310,5310,5310,0
|
|
20240725,164200,557077580,5310,5310,5310,5310,0
|
|
20240725,164100,557077580,5310,5310,5310,5310,0
|
|
20240725,164000,557077580,5310,5310,5310,5310,0
|
|
20240725,163900,557077580,5310,5310,5310,5310,0
|
|
20240725,163800,557077580,5310,5310,5310,5310,0
|
|
20240725,163700,557077580,5310,5310,5310,5310,0
|
|
20240725,163600,557077580,5310,5310,5310,5310,0
|
|
20240725,163500,557077580,5310,5310,5310,5310,0
|
|
20240725,163400,557077580,5310,5310,5310,5310,3647
|
|
20240725,163300,557077580,5310,5310,5310,5310,0
|
|
20240725,163200,557077580,5310,5310,5310,5310,0
|
|
20240725,163100,557077580,5310,5310,5310,5310,0
|
|
20240725,163000,557077580,5310,5310,5310,5310,0
|
|
20240725,162900,557077580,5310,5310,5310,5310,0
|
|
20240725,162800,557077580,5310,5310,5310,5310,0
|
|
20240725,162700,557077580,5310,5310,5310,5310,0
|
|
20240725,162600,557077580,5310,5310,5310,5310,0
|
|
20240725,162500,557077580,5310,5310,5310,5310,0
|
|
20240725,162400,557077580,5310,5310,5310,5310,0
|
|
20240725,162300,557077580,5310,5310,5310,5310,0
|
|
20240725,162200,557077580,5310,5310,5310,5310,0
|
|
20240725,162100,557077580,5310,5310,5310,5310,0
|
|
20240725,162000,557077580,5310,5310,5310,5310,0
|
|
20240725,161900,557077580,5310,5310,5310,5310,0
|
|
20240725,161800,557077580,5310,5310,5310,5310,0
|
|
20240725,161700,557077580,5310,5310,5310,5310,0
|
|
20240725,161600,557077580,5310,5310,5310,5310,0
|
|
20240725,161500,557077580,5310,5310,5310,5310,0
|
|
20240725,161400,557077580,5310,5310,5310,5310,0
|
|
20240725,161300,557077580,5310,5310,5310,5310,0
|
|
20240725,161200,557077580,5310,5310,5310,5310,0
|
|
20240725,161100,557077580,5310,5310,5310,5310,0
|
|
20240725,161000,557077580,5310,5310,5310,5310,0
|
|
20240725,160900,557077580,5310,5310,5310,5310,0
|
|
20240725,160800,557077580,5310,5310,5310,5310,0
|
|
20240725,160700,557077580,5310,5310,5310,5310,0
|
|
20240725,160600,557077580,5310,5310,5310,5310,0
|
|
20240725,160500,557077580,5310,5310,5310,5310,0
|
|
20240725,160400,557077580,5310,5310,5310,5310,3647
|
|
20240725,160300,557077580,5310,5310,5310,5310,0
|
|
20240725,160200,557077580,5310,5310,5310,5310,0
|
|
20240725,160100,557077580,5310,5310,5310,5310,0
|
|
20240725,160000,557077580,5310,5310,5310,5310,0
|
|
20240725,155900,557077580,5310,5310,5310,5310,0
|
|
20240725,155800,557077580,5310,5310,5310,5310,0
|
|
20240725,155700,557077580,5310,5310,5310,5310,0
|
|
20240725,155600,557077580,5310,5310,5310,5310,0
|
|
20240725,155500,557077580,5310,5310,5310,5310,0
|
|
20240725,155400,557077580,5310,5310,5310,5310,0
|
|
20240725,155300,557077580,5310,5310,5310,5310,0
|
|
20240725,155200,557077580,5310,5310,5310,5310,0
|
|
20240725,155100,557077580,5310,5310,5310,5310,0
|
|
20240725,155000,557077580,5310,5310,5310,5310,0
|
|
20240725,154900,557077580,5310,5310,5310,5310,0
|
|
20240725,154800,557077580,5310,5310,5310,5310,0
|
|
20240725,154700,557077580,5310,5310,5310,5310,0
|
|
20240725,154600,557077580,5310,5310,5310,5310,0
|
|
20240725,154500,557077580,5310,5310,5310,5310,0
|
|
20240725,154400,557077580,5310,5310,5310,5310,0
|
|
20240725,154300,557077580,5310,5310,5310,5310,0
|
|
20240725,154200,557077580,5310,5310,5310,5310,0
|
|
20240725,154100,557077580,5310,5310,5310,5310,0
|
|
20240725,154000,557077580,5310,5310,5310,5310,0
|
|
20240725,153900,557077580,5310,5310,5310,5310,0
|
|
20240725,153800,557077580,5310,5310,5310,5310,0
|
|
20240725,153700,557077580,5310,5310,5310,5310,0
|
|
20240725,153600,557077580,5310,5310,5310,5310,0
|
|
20240725,153500,557077580,5310,5310,5310,5310,0
|
|
20240725,153400,557077580,5310,5310,5310,5310,3647
|
|
20240725,153300,557077580,5310,5310,5310,5310,0
|
|
20240725,153200,557077580,5310,5310,5310,5310,0
|
|
20240725,153100,557077580,5310,5310,5310,5310,0
|
|
20240725,153000,557077580,5310,5310,5310,5310,3647
|
|
20240725,152900,537712010,5320,5320,5320,5320,0
|
|
20240725,152800,537712010,5320,5320,5320,5320,0
|
|
20240725,152700,537712010,5320,5320,5320,5320,0
|
|
20240725,152600,537712010,5320,5320,5320,5320,0
|
|
20240725,152500,537712010,5320,5320,5320,5320,0
|
|
20240725,152400,537712010,5320,5320,5320,5320,0
|
|
20240725,152300,537712010,5320,5320,5320,5320,0
|
|
20240725,152200,537712010,5320,5320,5320,5320,0
|
|
20240725,152100,537712010,5320,5320,5320,5320,0
|
|
20240725,152000,537712010,5320,5320,5320,5320,0
|
|
20240725,151900,537712010,5320,5230,5320,5230,3000
|
|
20240725,151800,521820240,5230,5200,5230,5200,27
|
|
20240725,151700,521679510,5200,5200,5200,5200,42
|
|
20240725,151600,521461110,5200,5200,5200,5200,58
|
|
20240725,151500,521159510,5230,5180,5230,5170,344
|
|
20240725,151400,519374570,5170,5170,5170,5170,0
|
|
20240725,151300,519374570,5170,5170,5170,5170,0
|
|
20240725,151200,519374570,5170,5170,5170,5170,373
|
|
20240725,151100,517446160,5170,5170,5170,5170,0
|
|
20240725,151000,517446160,5170,5180,5180,5170,76
|
|
20240725,150900,517053190,5190,5190,5190,5190,2
|
|
20240725,150800,517042810,5180,5180,5180,5180,0
|
|
20240725,150700,517042810,5180,5180,5180,5180,0
|
|
20240725,150600,517042810,5180,5180,5180,5180,0
|
|
20240725,150500,517042810,5180,5190,5190,5180,470
|
|
20240725,150400,514606510,5210,5210,5210,5210,170
|
|
20240725,150300,513720810,5210,5210,5210,5210,2
|
|
20240725,150200,513710390,5210,5190,5210,5190,41
|
|
20240725,150100,513497540,5190,5200,5200,5110,8297
|
|
20240725,150000,470586570,5220,5220,5220,5220,70
|
|
20240725,145900,470221170,5240,5240,5240,5230,20
|
|
20240725,145800,470116400,5240,5240,5240,5240,0
|
|
20240725,145700,470116400,5240,5240,5240,5240,0
|
|
20240725,145600,470116400,5240,5240,5240,5240,1
|
|
20240725,145500,470111160,5240,5240,5240,5240,0
|
|
20240725,145400,470111160,5240,5240,5240,5240,0
|
|
20240725,145300,470111160,5240,5260,5260,5220,353
|
|
20240725,145200,468264410,5260,5260,5260,5260,0
|
|
20240725,145100,468264410,5260,5260,5260,5260,0
|
|
20240725,145000,468264410,5260,5250,5260,5240,302
|
|
20240725,144900,466680880,5250,5240,5250,5240,412
|
|
20240725,144800,464521970,5240,5240,5240,5240,299
|
|
20240725,144700,462955210,5240,5260,5280,5240,1404
|
|
20240725,144600,455579480,5250,5280,5290,5250,1282
|
|
20240725,144500,448846070,5280,5250,5280,5250,97
|
|
20240725,144400,448336740,5250,5240,5250,5240,596
|
|
20240725,144300,445208210,5240,5240,5240,5240,1
|
|
20240725,144200,445202970,5230,5240,5240,5230,53
|
|
20240725,144100,444925660,5210,5220,5220,5210,390
|
|
20240725,144000,442892970,5240,5240,5240,5240,70
|
|
20240725,143900,442526170,5240,5220,5240,5220,152
|
|
20240725,143800,441732670,5220,5220,5220,5220,232
|
|
20240725,143700,440521630,5230,5250,5250,5220,460
|
|
20240725,143600,438120370,5240,5240,5240,5240,89
|
|
20240725,143500,437654010,5240,5240,5240,5240,61
|
|
20240725,143400,437334370,5240,5230,5240,5220,313
|
|
20240725,143300,435700440,5240,5240,5240,5240,66
|
|
20240725,143200,435354600,5240,5240,5240,5240,70
|
|
20240725,143100,434987800,5240,5240,5240,5240,88
|
|
20240725,143000,434526680,5240,5240,5240,5240,0
|
|
20240725,142900,434526680,5240,5220,5240,5220,115
|
|
20240725,142800,433924820,5240,5230,5240,5230,86
|
|
20240725,142700,433474190,5240,5250,5250,5220,861
|
|
20240725,142600,428977320,5250,5290,5290,5230,5271
|
|
20240725,142500,401334690,5290,5290,5290,5270,51
|
|
20240725,142400,401064940,5290,5290,5290,5290,12
|
|
20240725,142300,401001460,5290,5290,5290,5290,899
|
|
20240725,142200,396245750,5290,5290,5290,5290,63
|
|
20240725,142100,395912480,5290,5290,5290,5290,99
|
|
20240725,142000,395388770,5290,5280,5290,5280,86
|
|
20240725,141900,394933860,5290,5290,5290,5290,52
|
|
20240725,141800,394658780,5290,5290,5290,5290,70
|
|
20240725,141700,394288480,5290,5290,5290,5290,0
|
|
20240725,141600,394288480,5290,5290,5300,5290,48
|
|
20240725,141500,394034520,5290,5280,5320,5280,671
|
|
20240725,141400,390489360,5280,5280,5280,5280,79
|
|
20240725,141300,390072240,5280,5280,5280,5280,69
|
|
20240725,141200,389707920,5280,5280,5280,5280,87
|
|
20240725,141100,389248560,5250,5280,5280,5240,539
|
|
20240725,141000,386422240,5270,5270,5270,5270,468
|
|
20240725,140900,383955880,5270,5270,5270,5270,93
|
|
20240725,140800,383465770,5270,5250,5270,5250,91
|
|
20240725,140700,382986220,5270,5270,5270,5270,81
|
|
20240725,140600,382559350,5270,5270,5270,5270,87
|
|
20240725,140500,382100860,5270,5270,5270,5270,50
|
|
20240725,140400,381837360,5270,5270,5270,5270,0
|
|
20240725,140300,381837360,5270,5270,5270,5270,81
|
|
20240725,140200,381410490,5270,5270,5270,5270,41
|
|
20240725,140100,381194420,5270,5270,5270,5270,69
|
|
20240725,140000,380830790,5270,5270,5270,5260,67
|
|
20240725,135900,380477710,5270,5270,5270,5270,73
|
|
20240725,135800,380093000,5270,5270,5270,5270,0
|
|
20240725,135700,380093000,5270,5270,5270,5270,83
|
|
20240725,135600,379655590,5270,5270,5270,5270,71
|
|
20240725,135500,379281420,5270,5260,5270,5260,92
|
|
20240725,135400,378797470,5260,5260,5260,5260,109
|
|
20240725,135300,378224130,5260,5260,5260,5260,93
|
|
20240725,135200,377734950,5260,5260,5260,5260,93
|
|
20240725,135100,377245770,5260,5260,5260,5260,22
|
|
20240725,135000,377130050,5260,5260,5260,5260,81
|
|
20240725,134900,376703990,5260,5270,5270,5260,76
|
|
20240725,134800,376304160,5270,5260,5270,5260,65
|
|
20240725,134700,375962250,5260,5260,5260,5260,84
|
|
20240725,134600,375520410,5260,5260,5260,5260,55
|
|
20240725,134500,375231110,5260,5260,5260,5260,69
|
|
20240725,134400,374868170,5260,5260,5260,5260,0
|
|
20240725,134300,374868170,5260,5260,5260,5260,87
|
|
20240725,134200,374410550,5260,5260,5260,5260,99
|
|
20240725,134100,373889810,5260,5260,5260,5260,90
|
|
20240725,134000,373416410,5270,5260,5270,5260,88
|
|
20240725,133900,372953500,5260,5260,5260,5260,41
|
|
20240725,133800,372737840,5260,5260,5260,5260,98
|
|
20240725,133700,372222360,5260,5260,5260,5260,0
|
|
20240725,133600,372222360,5260,5260,5260,5260,74
|
|
20240725,133500,371833120,5260,5250,5260,5250,40
|
|
20240725,133400,371623110,5240,5250,5260,5240,82
|
|
20240725,133300,371192430,5260,5250,5260,5250,57
|
|
20240725,133200,370893170,5250,5260,5260,5240,65
|
|
20240725,133100,370551380,5260,5260,5260,5230,128
|
|
20240725,133000,369880410,5260,5260,5260,5260,3
|
|
20240725,132900,369864630,5260,5260,5260,5260,76
|
|
20240725,132800,369464870,5260,5260,5260,5260,89
|
|
20240725,132700,368996730,5260,5250,5260,5250,93
|
|
20240725,132600,368508470,5250,5250,5250,5250,87
|
|
20240725,132500,368051720,5250,5250,5250,5250,69
|
|
20240725,132400,367689470,5250,5250,5250,5250,3
|
|
20240725,132300,367673720,5230,5230,5230,5230,0
|
|
20240725,132200,367673720,5230,5230,5230,5230,88
|
|
20240725,132100,367213480,5230,5250,5250,5230,45
|
|
20240725,132000,366977290,5250,5240,5250,5240,372
|
|
20240725,131900,365027290,5240,5240,5240,5240,54
|
|
20240725,131800,364744330,5240,5240,5240,5240,81
|
|
20240725,131700,364319890,5240,5240,5240,5240,69
|
|
20240725,131600,363958330,5240,5240,5240,5240,1
|
|
20240725,131500,363953090,5240,5240,5240,5240,99
|
|
20240725,131400,363434330,5240,5240,5240,5240,99
|
|
20240725,131300,362915570,5240,5240,5240,5240,81
|
|
20240725,131200,362491130,5240,5240,5240,5240,78
|
|
20240725,131100,362082410,5240,5240,5240,5240,62
|
|
20240725,131000,361757530,5240,5240,5240,5240,88
|
|
20240725,130900,361296410,5240,5230,5240,5230,708
|
|
20240725,130800,357593540,5230,5230,5230,5230,68
|
|
20240725,130700,357237900,5230,5230,5230,5230,86
|
|
20240725,130600,356788120,5230,5220,5230,5220,97
|
|
20240725,130500,356281770,5220,5220,5220,5220,92
|
|
20240725,130400,355801530,5220,5220,5220,5220,3
|
|
20240725,130300,355785870,5200,5200,5200,5200,177
|
|
20240725,130200,354865470,5200,5200,5200,5200,0
|
|
20240725,130100,354865470,5200,5200,5200,5200,0
|
|
20240725,130000,354865470,5200,5200,5200,5200,54
|
|
20240725,125900,354584670,5200,5220,5220,5200,87
|
|
20240725,125800,354131150,5220,5220,5220,5220,45
|
|
20240725,125700,353896250,5220,5210,5220,5200,80
|
|
20240725,125600,353479430,5210,5210,5210,5210,94
|
|
20240725,125500,352989690,5210,5210,5210,5210,12
|
|
20240725,125400,352927170,5200,5230,5230,5200,149
|
|
20240725,125300,352150470,5230,5210,5230,5210,111
|
|
20240725,125200,351572140,5210,5230,5230,5210,135
|
|
20240725,125100,350866110,5230,5230,5230,5230,3
|
|
20240725,125000,350850420,5210,5230,5230,5210,52
|
|
20240725,124900,350578660,5230,5230,5230,5230,45
|
|
20240725,124800,350343310,5230,5230,5230,5230,51
|
|
20240725,124700,350076580,5210,5200,5220,5200,99
|
|
20240725,124600,349559830,5220,5220,5220,5220,37
|
|
20240725,124500,349366690,5220,5220,5220,5220,90
|
|
20240725,124400,348896890,5220,5220,5220,5220,375
|
|
20240725,124300,346939390,5220,5220,5220,5220,3
|
|
20240725,124200,346923730,5190,5190,5190,5190,0
|
|
20240725,124100,346923730,5190,5190,5190,5190,0
|
|
20240725,124000,346923730,5190,5190,5190,5190,0
|
|
20240725,123900,346923730,5190,5190,5190,5190,902
|
|
20240725,123800,342242350,5220,5210,5220,5190,80
|
|
20240725,123700,341825780,5210,5210,5210,5210,41
|
|
20240725,123600,341612170,5210,5210,5210,5210,59
|
|
20240725,123500,341304780,5210,5200,5210,5200,75
|
|
20240725,123400,340914750,5200,5200,5200,5200,0
|
|
20240725,123300,340914750,5200,5200,5200,5200,39
|
|
20240725,123200,340711950,5200,5180,5200,5180,26
|
|
20240725,123100,340577190,5200,5180,5200,5180,46
|
|
20240725,123000,340338030,5200,5200,5200,5200,184
|
|
20240725,122900,339381230,5200,5200,5200,5200,53
|
|
20240725,122800,339105630,5200,5200,5200,5200,92
|
|
20240725,122700,338627230,5200,5200,5200,5200,0
|
|
20240725,122600,338627230,5200,5200,5200,5200,43
|
|
20240725,122500,338403630,5200,5200,5200,5200,78
|
|
20240725,122400,337998030,5200,5200,5200,5200,70
|
|
20240725,122300,337634030,5200,5200,5200,5200,64
|
|
20240725,122200,337301230,5200,5200,5200,5200,77
|
|
20240725,122100,336900830,5200,5200,5200,5200,63
|
|
20240725,122000,336573230,5200,5200,5200,5200,0
|
|
20240725,121900,336573230,5200,5200,5200,5190,82
|
|
20240725,121800,336146840,5200,5200,5200,5200,92
|
|
20240725,121700,335668440,5200,5190,5200,5190,37
|
|
20240725,121600,335476060,5200,5200,5200,5190,197
|
|
20240725,121500,334452100,5210,5190,5210,5190,49
|
|
20240725,121400,334197730,5190,5190,5190,5190,69
|
|
20240725,121300,333839620,5190,5190,5190,5190,0
|
|
20240725,121200,333839620,5190,5190,5190,5190,99
|
|
20240725,121100,333325810,5190,5190,5190,5190,102
|
|
20240725,121000,332796430,5190,5190,5190,5190,53
|
|
20240725,120900,332521360,5190,5190,5190,5190,137
|
|
20240725,120800,331810330,5180,5190,5190,5180,503
|
|
20240725,120700,329204760,5170,5190,5190,5170,44
|
|
20240725,120600,328976440,5190,5190,5190,5190,1
|
|
20240725,120500,328971250,5190,5180,5190,5180,87
|
|
20240725,120400,328519780,5190,5190,5190,5190,69
|
|
20240725,120300,328161670,5190,5190,5190,5190,82
|
|
20240725,120200,327736090,5190,5190,5190,5190,82
|
|
20240725,120100,327310510,5190,5170,5190,5170,111
|
|
20240725,120000,326735790,5170,5170,5170,5170,72
|
|
20240725,115900,326363550,5170,5170,5170,5170,0
|
|
20240725,115800,326363550,5170,5170,5170,5170,87
|
|
20240725,115700,325913760,5170,5170,5170,5170,45
|
|
20240725,115600,325681110,5170,5170,5170,5170,42
|
|
20240725,115500,325463970,5170,5170,5170,5170,98
|
|
20240725,115400,324957310,5170,5170,5170,5170,84
|
|
20240725,115300,324523030,5170,5170,5170,5170,3
|
|
20240725,115200,324507520,5150,5150,5150,5150,2
|
|
20240725,115100,324497220,5170,5170,5170,5170,80
|
|
20240725,115000,324083620,5170,5170,5170,5170,37
|
|
20240725,114900,323892330,5170,5170,5170,5170,441
|
|
20240725,114800,321612360,5160,5170,5170,5160,50
|
|
20240725,114700,321353910,5170,5170,5170,5170,177
|
|
20240725,114600,320438820,5170,5170,5170,5170,81
|
|
20240725,114500,320020050,5170,5170,5170,5170,3
|
|
20240725,114400,320004540,5150,5150,5150,5150,4
|
|
20240725,114300,319983940,5170,5160,5170,5160,53
|
|
20240725,114200,319710430,5140,5160,5160,5140,43
|
|
20240725,114100,319488570,5160,5180,5180,5150,507
|
|
20240725,114000,316875660,5180,5180,5180,5180,35
|
|
20240725,113900,316694360,5180,5180,5180,5180,36
|
|
20240725,113800,316507880,5180,5180,5180,5180,2
|
|
20240725,113700,316497520,5180,5180,5180,5180,39
|
|
20240725,113600,316295500,5180,5180,5180,5180,100
|
|
20240725,113500,315777500,5190,5180,5190,5180,59
|
|
20240725,113400,315471850,5180,5170,5180,5170,91
|
|
20240725,113300,315000570,5180,5170,5180,5170,5
|
|
20240725,113200,314974710,5160,5150,5160,5130,1828
|
|
20240725,113100,305583360,5150,5150,5150,5150,0
|
|
20240725,113000,305583360,5150,5150,5150,5150,0
|
|
20240725,112900,305583360,5150,5170,5170,5130,1366
|
|
20240725,112800,298559190,5170,5170,5170,5170,65
|
|
20240725,112700,298223140,5170,5180,5210,5170,1469
|
|
20240725,112600,290624590,5210,5180,5210,5180,51
|
|
20240725,112500,290360250,5180,5180,5180,5180,58
|
|
20240725,112400,290059810,5180,5180,5180,5180,13
|
|
20240725,112300,289992470,5180,5180,5180,5180,52
|
|
20240725,112200,289723110,5180,5180,5180,5180,74
|
|
20240725,112100,289339790,5180,5180,5180,5180,42
|
|
20240725,112000,289122230,5180,5180,5180,5180,79
|
|
20240725,111900,288713010,5180,5160,5180,5160,217
|
|
20240725,111800,287590650,5160,5160,5160,5160,3
|
|
20240725,111700,287575170,5140,5140,5140,5140,0
|
|
20240725,111600,287575170,5140,5140,5140,5140,20
|
|
20240725,111500,287472370,5140,5140,5140,5140,0
|
|
20240725,111400,287472370,5140,5150,5150,5140,149
|
|
20240725,111300,286706430,5170,5170,5170,5170,74
|
|
20240725,111200,286323850,5170,5160,5170,5150,186
|
|
20240725,111100,285364080,5160,5150,5160,5150,15
|
|
20240725,111000,285286800,5140,5140,5140,5140,0
|
|
20240725,110900,285286800,5140,5140,5140,5140,0
|
|
20240725,110800,285286800,5140,5140,5140,5140,77
|
|
20240725,110700,284891020,5150,5150,5150,5150,73
|
|
20240725,110600,284515070,5150,5160,5170,5130,1104
|
|
20240725,110500,278842220,5180,5180,5180,5180,52
|
|
20240725,110400,278572860,5180,5170,5180,5170,66
|
|
20240725,110300,278231180,5180,5150,5180,5150,263
|
|
20240725,110200,276876640,5140,5140,5140,5140,1011
|
|
20240725,110100,271680100,5140,5130,5140,5130,343
|
|
20240725,110000,269920390,5130,5130,5130,5130,208
|
|
20240725,105900,268853350,5110,5110,5110,5110,0
|
|
20240725,105800,268853350,5110,5110,5110,5110,0
|
|
20240725,105700,268853350,5110,5130,5130,5110,92
|
|
20240725,105600,268381430,5130,5130,5130,5130,2
|
|
20240725,105500,268371170,5130,5130,5130,5130,92
|
|
20240725,105400,267899210,5130,5130,5130,5130,71
|
|
20240725,105300,267534980,5130,5130,5130,5130,3
|
|
20240725,105200,267519590,5100,5100,5130,5100,72
|
|
20240725,105100,267151590,5110,5120,5120,5100,1602
|
|
20240725,105000,258964850,5120,5120,5120,5120,74
|
|
20240725,104900,258585970,5120,5120,5120,5120,16
|
|
20240725,104800,258504050,5120,5120,5120,5120,48
|
|
20240725,104700,258258290,5120,5120,5120,5120,78
|
|
20240725,104600,257858930,5120,5120,5120,5120,70
|
|
20240725,104500,257500530,5130,5130,5130,5130,56
|
|
20240725,104400,257213250,5110,5130,5130,5110,482
|
|
20240725,104300,254748740,5130,5130,5130,5130,35
|
|
20240725,104200,254569190,5130,5130,5130,5130,0
|
|
20240725,104100,254569190,5130,5130,5130,5130,86
|
|
20240725,104000,254128010,5120,5120,5120,5120,520
|
|
20240725,103900,251465610,5130,5120,5130,5120,17
|
|
20240725,103800,251378450,5120,5130,5130,5120,4
|
|
20240725,103700,251357940,5120,5130,5130,5120,152
|
|
20240725,103600,250579180,5130,5120,5130,5120,30
|
|
20240725,103500,250425460,5120,5120,5120,5120,285
|
|
20240725,103400,248966260,5130,5120,5130,5120,177
|
|
20240725,103300,248058450,5130,5130,5130,5130,41
|
|
20240725,103200,247848120,5130,5130,5130,5120,113
|
|
20240725,103100,247268440,5130,5120,5130,5120,346
|
|
20240725,103000,245496910,5120,5120,5120,5120,86
|
|
20240725,102900,245056590,5120,5120,5120,5110,424
|
|
20240725,102800,242889010,5130,5130,5130,5130,0
|
|
20240725,102700,242889010,5130,5110,5130,5110,76
|
|
20240725,102600,242500630,5110,5110,5110,5110,71
|
|
20240725,102500,242137820,5110,5110,5110,5110,0
|
|
20240725,102400,242137820,5110,5110,5110,5110,49
|
|
20240725,102300,241887430,5130,5130,5130,5130,95
|
|
20240725,102200,241400080,5130,5130,5130,5110,140
|
|
20240725,102100,240683880,5130,5130,5130,5130,3
|
|
20240725,102000,240668490,5110,5120,5130,5110,45
|
|
20240725,101900,240438060,5120,5120,5120,5120,60
|
|
20240725,101800,240130860,5130,5130,5130,5130,80
|
|
20240725,101700,239720460,5130,5130,5130,5130,88
|
|
20240725,101600,239269020,5130,5130,5130,5130,80
|
|
20240725,101500,238858620,5130,5130,5130,5130,109
|
|
20240725,101400,238299450,5130,5130,5130,5130,0
|
|
20240725,101300,238299450,5130,5120,5130,5120,208
|
|
20240725,101200,237233720,5110,5110,5110,5110,1
|
|
20240725,101100,237228610,5120,5120,5120,5120,86
|
|
20240725,101000,236788290,5120,5120,5120,5120,81
|
|
20240725,100900,236373570,5120,5120,5120,5120,38
|
|
20240725,100800,236179010,5120,5120,5120,5120,67
|
|
20240725,100700,235835970,5120,5110,5120,5110,6
|
|
20240725,100600,235805270,5120,5120,5120,5120,38
|
|
20240725,100500,235610710,5120,5110,5120,5110,92
|
|
20240725,100400,235139690,5120,5120,5120,5120,72
|
|
20240725,100300,234771050,5080,5110,5120,5080,165
|
|
20240725,100200,233930890,5080,5110,5110,5080,5540
|
|
20240725,100100,205786010,5110,5100,5110,5070,477
|
|
20240725,100000,203363480,5100,5100,5100,5100,40
|
|
20240725,095900,203159480,5100,5100,5100,5100,122
|
|
20240725,095800,202537280,5100,5100,5100,5100,58
|
|
20240725,095700,202241480,5100,5100,5100,5100,42
|
|
20240725,095600,202027280,5080,5080,5080,5080,1024
|
|
20240725,095500,196825360,5080,5100,5110,5080,770
|
|
20240725,095400,192906360,5100,5100,5100,5100,54
|
|
20240725,095300,192630960,5100,5100,5100,5100,0
|
|
20240725,095200,192630960,5100,5090,5110,5090,53
|
|
20240725,095100,192360760,5110,5110,5110,5090,406
|
|
20240725,095000,190294100,5090,5110,5110,5090,2046
|
|
20240725,094900,179875690,5110,5100,5110,5100,181
|
|
20240725,094800,178952580,5110,5110,5110,5110,93
|
|
20240725,094700,178477350,5110,5100,5110,5100,710
|
|
20240725,094600,174852350,5100,5100,5100,5100,31
|
|
20240725,094500,174694250,5100,5100,5100,5070,371
|
|
20240725,094400,172811150,5080,5080,5080,5080,1004
|
|
20240725,094300,167710830,5080,5080,5080,5080,71
|
|
20240725,094200,167350150,5080,5080,5080,5080,98
|
|
20240725,094100,166852310,5080,5080,5080,5070,105
|
|
20240725,094000,166319840,5080,5080,5080,5050,1859
|
|
20240725,093900,156921190,5050,5050,5050,5050,0
|
|
20240725,093800,156921190,5050,5050,5050,5050,0
|
|
20240725,093700,156921190,5050,5050,5050,5050,1501
|
|
20240725,093600,149341140,5050,5050,5050,5050,18
|
|
20240725,093500,149250240,5050,5080,5080,5050,1053
|
|
20240725,093400,143928340,5060,5060,5060,5060,0
|
|
20240725,093300,143928340,5060,5060,5060,5060,275
|
|
20240725,093200,142536840,5060,5060,5090,5060,3
|
|
20240725,093100,142521630,5060,5070,5070,5060,390
|
|
20240725,093000,140548180,5060,5080,5080,5060,139
|
|
20240725,092900,139843230,5080,5080,5080,5070,646
|
|
20240725,092800,136566510,5080,5090,5090,5080,78
|
|
20240725,092700,136169500,5090,5100,5100,5090,59
|
|
20240725,092600,135869180,5090,5070,5100,5070,2174
|
|
20240725,092500,124801150,5070,5090,5090,5070,563
|
|
20240725,092400,121945480,5090,5090,5100,5090,103
|
|
20240725,092300,121421200,5080,5090,5100,5080,687
|
|
20240725,092200,117921590,5100,5090,5100,5010,3972
|
|
20240725,092100,97828380,5100,5110,5110,5070,2083
|
|
20240725,092000,87227460,5120,5130,5130,5120,789
|
|
20240725,091900,83180790,5130,5150,5150,5130,269
|
|
20240725,091800,81799800,5150,5140,5150,5130,1350
|
|
20240725,091700,74872190,5150,5150,5150,5150,68
|
|
20240725,091600,74521990,5160,5160,5160,5160,35
|
|
20240725,091500,74341390,5160,5160,5160,5160,82
|
|
20240725,091400,73918270,5160,5150,5160,5130,407
|
|
20240725,091300,71828610,5130,5150,5150,5130,1111
|
|
20240725,091200,66116090,5160,5170,5170,5150,1194
|
|
20240725,091100,59964550,5170,5160,5170,5160,1300
|
|
20240725,091000,53251550,5230,5230,5230,5230,69
|
|
20240725,090900,52890680,5230,5190,5230,5190,1064
|
|
20240725,090800,47364230,5190,5150,5190,5130,1297
|
|
20240725,090700,40658740,5130,5150,5150,5130,970
|
|
20240725,090600,35678180,5150,5200,5200,5150,2270
|
|
20240725,090500,23969520,5200,5230,5240,5160,289
|
|
20240725,090400,22473080,5240,5180,5240,5150,46
|
|
20240725,090300,22235370,5180,5240,5240,5150,122
|
|
20240725,090200,21598850,5150,5180,5240,5150,147
|
|
20240725,090100,20840100,5280,5280,5280,5280,69
|
|
20240725,090000,20475780,5280,5110,5280,5080,4002
|