649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194600,211395250,4825,4825,4825,4825,272
|
|
20240725,194500,211395250,4825,4825,4825,4825,0
|
|
20240725,194400,211395250,4825,4825,4825,4825,0
|
|
20240725,194300,211395250,4825,4825,4825,4825,0
|
|
20240725,194200,211395250,4825,4825,4825,4825,0
|
|
20240725,194100,211395250,4825,4825,4825,4825,0
|
|
20240725,194000,211395250,4825,4825,4825,4825,0
|
|
20240725,193900,211395250,4825,4825,4825,4825,0
|
|
20240725,193800,211395250,4825,4825,4825,4825,0
|
|
20240725,193700,211395250,4825,4825,4825,4825,0
|
|
20240725,193600,211395250,4825,4825,4825,4825,0
|
|
20240725,193500,211395250,4825,4825,4825,4825,0
|
|
20240725,193400,211395250,4825,4825,4825,4825,0
|
|
20240725,193300,211395250,4825,4825,4825,4825,0
|
|
20240725,193200,211395250,4825,4825,4825,4825,0
|
|
20240725,193100,211395250,4825,4825,4825,4825,0
|
|
20240725,193000,211395250,4825,4825,4825,4825,0
|
|
20240725,192900,211395250,4825,4825,4825,4825,0
|
|
20240725,192800,211395250,4825,4825,4825,4825,0
|
|
20240725,192700,211395250,4825,4825,4825,4825,0
|
|
20240725,192600,211395250,4825,4825,4825,4825,0
|
|
20240725,192500,211395250,4825,4825,4825,4825,0
|
|
20240725,192400,211395250,4825,4825,4825,4825,0
|
|
20240725,192300,211395250,4825,4825,4825,4825,0
|
|
20240725,192200,211395250,4825,4825,4825,4825,0
|
|
20240725,192100,211395250,4825,4825,4825,4825,0
|
|
20240725,192000,211395250,4825,4825,4825,4825,0
|
|
20240725,191900,211395250,4825,4825,4825,4825,0
|
|
20240725,191800,211395250,4825,4825,4825,4825,0
|
|
20240725,191700,211395250,4825,4825,4825,4825,0
|
|
20240725,191600,211395250,4825,4825,4825,4825,272
|
|
20240725,191500,211395250,4825,4825,4825,4825,0
|
|
20240725,191400,211395250,4825,4825,4825,4825,0
|
|
20240725,191300,211395250,4825,4825,4825,4825,0
|
|
20240725,191200,211395250,4825,4825,4825,4825,0
|
|
20240725,191100,211395250,4825,4825,4825,4825,0
|
|
20240725,191000,211395250,4825,4825,4825,4825,0
|
|
20240725,190900,211395250,4825,4825,4825,4825,0
|
|
20240725,190800,211395250,4825,4825,4825,4825,0
|
|
20240725,190700,211395250,4825,4825,4825,4825,0
|
|
20240725,190600,211395250,4825,4825,4825,4825,0
|
|
20240725,190500,211395250,4825,4825,4825,4825,0
|
|
20240725,190400,211395250,4825,4825,4825,4825,0
|
|
20240725,190300,211395250,4825,4825,4825,4825,0
|
|
20240725,190200,211395250,4825,4825,4825,4825,0
|
|
20240725,190100,211395250,4825,4825,4825,4825,0
|
|
20240725,190000,211395250,4825,4825,4825,4825,0
|
|
20240725,185900,211395250,4825,4825,4825,4825,0
|
|
20240725,185800,211395250,4825,4825,4825,4825,0
|
|
20240725,185700,211395250,4825,4825,4825,4825,0
|
|
20240725,185600,211395250,4825,4825,4825,4825,0
|
|
20240725,185500,211395250,4825,4825,4825,4825,0
|
|
20240725,185400,211395250,4825,4825,4825,4825,0
|
|
20240725,185300,211395250,4825,4825,4825,4825,0
|
|
20240725,185200,211395250,4825,4825,4825,4825,0
|
|
20240725,185100,211395250,4825,4825,4825,4825,0
|
|
20240725,185000,211395250,4825,4825,4825,4825,0
|
|
20240725,184900,211395250,4825,4825,4825,4825,0
|
|
20240725,184800,211395250,4825,4825,4825,4825,0
|
|
20240725,184700,211395250,4825,4825,4825,4825,0
|
|
20240725,184600,211395250,4825,4825,4825,4825,272
|
|
20240725,184500,211395250,4825,4825,4825,4825,0
|
|
20240725,184400,211395250,4825,4825,4825,4825,0
|
|
20240725,184300,211395250,4825,4825,4825,4825,0
|
|
20240725,184200,211395250,4825,4825,4825,4825,0
|
|
20240725,184100,211395250,4825,4825,4825,4825,0
|
|
20240725,184000,211395250,4825,4825,4825,4825,0
|
|
20240725,183900,211395250,4825,4825,4825,4825,0
|
|
20240725,183800,211395250,4825,4825,4825,4825,0
|
|
20240725,183700,211395250,4825,4825,4825,4825,0
|
|
20240725,183600,211395250,4825,4825,4825,4825,0
|
|
20240725,183500,211395250,4825,4825,4825,4825,0
|
|
20240725,183400,211395250,4825,4825,4825,4825,0
|
|
20240725,183300,211395250,4825,4825,4825,4825,0
|
|
20240725,183200,211395250,4825,4825,4825,4825,0
|
|
20240725,183100,211395250,4825,4825,4825,4825,0
|
|
20240725,183000,211395250,4825,4825,4825,4825,0
|
|
20240725,182900,211395250,4825,4825,4825,4825,0
|
|
20240725,182800,211395250,4825,4825,4825,4825,0
|
|
20240725,182700,211395250,4825,4825,4825,4825,0
|
|
20240725,182600,211395250,4825,4825,4825,4825,0
|
|
20240725,182500,211395250,4825,4825,4825,4825,0
|
|
20240725,182400,211395250,4825,4825,4825,4825,0
|
|
20240725,182300,211395250,4825,4825,4825,4825,0
|
|
20240725,182200,211395250,4825,4825,4825,4825,0
|
|
20240725,182100,211395250,4825,4825,4825,4825,0
|
|
20240725,182000,211395250,4825,4825,4825,4825,0
|
|
20240725,181900,211395250,4825,4825,4825,4825,0
|
|
20240725,181800,211395250,4825,4825,4825,4825,0
|
|
20240725,181700,211395250,4825,4825,4825,4825,0
|
|
20240725,181600,211395250,4825,4825,4825,4825,272
|
|
20240725,181500,211395250,4825,4825,4825,4825,0
|
|
20240725,181400,211395250,4825,4825,4825,4825,0
|
|
20240725,181300,211395250,4825,4825,4825,4825,0
|
|
20240725,181200,211395250,4825,4825,4825,4825,0
|
|
20240725,181100,211395250,4825,4825,4825,4825,0
|
|
20240725,181000,211395250,4825,4825,4825,4825,0
|
|
20240725,180900,211395250,4825,4825,4825,4825,0
|
|
20240725,180800,211395250,4825,4825,4825,4825,0
|
|
20240725,180700,211395250,4825,4825,4825,4825,0
|
|
20240725,180600,211395250,4825,4825,4825,4825,0
|
|
20240725,180500,211395250,4825,4825,4825,4825,0
|
|
20240725,180400,211395250,4825,4825,4825,4825,0
|
|
20240725,180300,211395250,4825,4825,4825,4825,0
|
|
20240725,180200,211395250,4825,4825,4825,4825,0
|
|
20240725,180100,211395250,4825,4825,4825,4825,0
|
|
20240725,180000,211395250,4825,4825,4825,4825,0
|
|
20240725,175900,211395250,4825,4825,4825,4825,0
|
|
20240725,175800,211395250,4825,4825,4825,4825,0
|
|
20240725,175700,211395250,4825,4825,4825,4825,0
|
|
20240725,175600,211395250,4825,4825,4825,4825,0
|
|
20240725,175500,211395250,4825,4825,4825,4825,0
|
|
20240725,175400,211395250,4825,4825,4825,4825,0
|
|
20240725,175300,211395250,4825,4825,4825,4825,0
|
|
20240725,175200,211395250,4825,4825,4825,4825,0
|
|
20240725,175100,211395250,4825,4825,4825,4825,0
|
|
20240725,175000,211395250,4825,4825,4825,4825,0
|
|
20240725,174900,211395250,4825,4825,4825,4825,0
|
|
20240725,174800,211395250,4825,4825,4825,4825,0
|
|
20240725,174700,211395250,4825,4825,4825,4825,0
|
|
20240725,174600,211395250,4825,4825,4825,4825,272
|
|
20240725,174500,211395250,4825,4825,4825,4825,0
|
|
20240725,174400,211395250,4825,4825,4825,4825,0
|
|
20240725,174300,211395250,4825,4825,4825,4825,0
|
|
20240725,174200,211395250,4825,4825,4825,4825,0
|
|
20240725,174100,211395250,4825,4825,4825,4825,0
|
|
20240725,174000,211395250,4825,4825,4825,4825,0
|
|
20240725,173900,211395250,4825,4825,4825,4825,0
|
|
20240725,173800,211395250,4825,4825,4825,4825,0
|
|
20240725,173700,211395250,4825,4825,4825,4825,0
|
|
20240725,173600,211395250,4825,4825,4825,4825,0
|
|
20240725,173500,211395250,4825,4825,4825,4825,0
|
|
20240725,173400,211395250,4825,4825,4825,4825,0
|
|
20240725,173300,211395250,4825,4825,4825,4825,0
|
|
20240725,173200,211395250,4825,4825,4825,4825,0
|
|
20240725,173100,211395250,4825,4825,4825,4825,0
|
|
20240725,173000,211395250,4825,4825,4825,4825,0
|
|
20240725,172900,211395250,4825,4825,4825,4825,0
|
|
20240725,172800,211395250,4825,4825,4825,4825,0
|
|
20240725,172700,211395250,4825,4825,4825,4825,0
|
|
20240725,172600,211395250,4825,4825,4825,4825,0
|
|
20240725,172500,211395250,4825,4825,4825,4825,0
|
|
20240725,172400,211395250,4825,4825,4825,4825,0
|
|
20240725,172300,211395250,4825,4825,4825,4825,0
|
|
20240725,172200,211395250,4825,4825,4825,4825,0
|
|
20240725,172100,211395250,4825,4825,4825,4825,0
|
|
20240725,172000,211395250,4825,4825,4825,4825,0
|
|
20240725,171900,211395250,4825,4825,4825,4825,0
|
|
20240725,171800,211395250,4825,4825,4825,4825,0
|
|
20240725,171700,211395250,4825,4825,4825,4825,0
|
|
20240725,171600,211395250,4825,4825,4825,4825,272
|
|
20240725,171500,211395250,4825,4825,4825,4825,0
|
|
20240725,171400,211395250,4825,4825,4825,4825,0
|
|
20240725,171300,211395250,4825,4825,4825,4825,0
|
|
20240725,171200,211395250,4825,4825,4825,4825,0
|
|
20240725,171100,211395250,4825,4825,4825,4825,0
|
|
20240725,171000,211395250,4825,4825,4825,4825,0
|
|
20240725,170900,211395250,4825,4825,4825,4825,0
|
|
20240725,170800,211395250,4825,4825,4825,4825,0
|
|
20240725,170700,211395250,4825,4825,4825,4825,0
|
|
20240725,170600,211395250,4825,4825,4825,4825,0
|
|
20240725,170500,211395250,4825,4825,4825,4825,0
|
|
20240725,170400,211395250,4825,4825,4825,4825,0
|
|
20240725,170300,211395250,4825,4825,4825,4825,0
|
|
20240725,170200,211395250,4825,4825,4825,4825,0
|
|
20240725,170100,211395250,4825,4825,4825,4825,0
|
|
20240725,170000,211395250,4825,4825,4825,4825,0
|
|
20240725,165900,211395250,4825,4825,4825,4825,0
|
|
20240725,165800,211395250,4825,4825,4825,4825,0
|
|
20240725,165700,211395250,4825,4825,4825,4825,0
|
|
20240725,165600,211395250,4825,4825,4825,4825,0
|
|
20240725,165500,211395250,4825,4825,4825,4825,0
|
|
20240725,165400,211395250,4825,4825,4825,4825,0
|
|
20240725,165300,211395250,4825,4825,4825,4825,0
|
|
20240725,165200,211395250,4825,4825,4825,4825,0
|
|
20240725,165100,211395250,4825,4825,4825,4825,0
|
|
20240725,165000,211395250,4825,4825,4825,4825,0
|
|
20240725,164900,211395250,4825,4825,4825,4825,0
|
|
20240725,164800,211395250,4825,4825,4825,4825,0
|
|
20240725,164700,211395250,4825,4825,4825,4825,0
|
|
20240725,164600,211395250,4825,4825,4825,4825,272
|
|
20240725,164500,211395250,4825,4825,4825,4825,0
|
|
20240725,164400,211395250,4825,4825,4825,4825,0
|
|
20240725,164300,211395250,4825,4825,4825,4825,0
|
|
20240725,164200,211395250,4825,4825,4825,4825,0
|
|
20240725,164100,211395250,4825,4825,4825,4825,0
|
|
20240725,164000,211395250,4825,4825,4825,4825,0
|
|
20240725,163900,211395250,4825,4825,4825,4825,0
|
|
20240725,163800,211395250,4825,4825,4825,4825,0
|
|
20240725,163700,211395250,4825,4825,4825,4825,0
|
|
20240725,163600,211395250,4825,4825,4825,4825,0
|
|
20240725,163500,211395250,4825,4825,4825,4825,0
|
|
20240725,163400,211395250,4825,4825,4825,4825,0
|
|
20240725,163300,211395250,4825,4825,4825,4825,0
|
|
20240725,163200,211395250,4825,4825,4825,4825,0
|
|
20240725,163100,211395250,4825,4825,4825,4825,0
|
|
20240725,163000,211395250,4825,4825,4825,4825,0
|
|
20240725,162900,211395250,4825,4825,4825,4825,0
|
|
20240725,162800,211395250,4825,4825,4825,4825,0
|
|
20240725,162700,211395250,4825,4825,4825,4825,0
|
|
20240725,162600,211395250,4825,4825,4825,4825,0
|
|
20240725,162500,211395250,4825,4825,4825,4825,0
|
|
20240725,162400,211395250,4825,4825,4825,4825,0
|
|
20240725,162300,211395250,4825,4825,4825,4825,0
|
|
20240725,162200,211395250,4825,4825,4825,4825,0
|
|
20240725,162100,211395250,4825,4825,4825,4825,0
|
|
20240725,162000,211395250,4825,4825,4825,4825,0
|
|
20240725,161900,211395250,4825,4825,4825,4825,0
|
|
20240725,161800,211395250,4825,4825,4825,4825,0
|
|
20240725,161700,211395250,4825,4825,4825,4825,0
|
|
20240725,161600,211395250,4825,4825,4825,4825,272
|
|
20240725,161500,211395250,4825,4825,4825,4825,0
|
|
20240725,161400,211395250,4825,4825,4825,4825,0
|
|
20240725,161300,211395250,4825,4825,4825,4825,0
|
|
20240725,161200,211395250,4825,4825,4825,4825,0
|
|
20240725,161100,211395250,4825,4825,4825,4825,0
|
|
20240725,161000,211395250,4825,4825,4825,4825,0
|
|
20240725,160900,211395250,4825,4825,4825,4825,0
|
|
20240725,160800,211395250,4825,4825,4825,4825,0
|
|
20240725,160700,211395250,4825,4825,4825,4825,0
|
|
20240725,160600,211395250,4825,4825,4825,4825,0
|
|
20240725,160500,211395250,4825,4825,4825,4825,0
|
|
20240725,160400,211395250,4825,4825,4825,4825,0
|
|
20240725,160300,211395250,4825,4825,4825,4825,0
|
|
20240725,160200,211395250,4825,4825,4825,4825,0
|
|
20240725,160100,211395250,4825,4825,4825,4825,0
|
|
20240725,160000,211395250,4825,4825,4825,4825,0
|
|
20240725,155900,211395250,4825,4825,4825,4825,0
|
|
20240725,155800,211395250,4825,4825,4825,4825,0
|
|
20240725,155700,211395250,4825,4825,4825,4825,0
|
|
20240725,155600,211395250,4825,4825,4825,4825,0
|
|
20240725,155500,211395250,4825,4825,4825,4825,0
|
|
20240725,155400,211395250,4825,4825,4825,4825,0
|
|
20240725,155300,211395250,4825,4825,4825,4825,0
|
|
20240725,155200,211395250,4825,4825,4825,4825,0
|
|
20240725,155100,211395250,4825,4825,4825,4825,0
|
|
20240725,155000,211395250,4825,4825,4825,4825,0
|
|
20240725,154900,211395250,4825,4825,4825,4825,0
|
|
20240725,154800,211395250,4825,4825,4825,4825,0
|
|
20240725,154700,211395250,4825,4825,4825,4825,0
|
|
20240725,154600,211395250,4825,4825,4825,4825,272
|
|
20240725,154500,211395250,4825,4825,4825,4825,0
|
|
20240725,154400,211395250,4825,4825,4825,4825,0
|
|
20240725,154300,211395250,4825,4825,4825,4825,0
|
|
20240725,154200,211395250,4825,4825,4825,4825,0
|
|
20240725,154100,211395250,4825,4825,4825,4825,0
|
|
20240725,154000,211395250,4825,4825,4825,4825,0
|
|
20240725,153900,211395250,4825,4825,4825,4825,0
|
|
20240725,153800,211395250,4825,4825,4825,4825,0
|
|
20240725,153700,211395250,4825,4825,4825,4825,0
|
|
20240725,153600,211395250,4825,4825,4825,4825,0
|
|
20240725,153500,211395250,4825,4825,4825,4825,0
|
|
20240725,153400,211395250,4825,4825,4825,4825,0
|
|
20240725,153300,211395250,4825,4825,4825,4825,0
|
|
20240725,153200,211395250,4825,4825,4825,4825,0
|
|
20240725,153100,211395250,4825,4825,4825,4825,0
|
|
20240725,153000,211395250,4825,4825,4825,4825,272
|
|
20240725,152900,210082850,4815,4815,4815,4815,0
|
|
20240725,152800,210082850,4815,4815,4815,4815,0
|
|
20240725,152700,210082850,4815,4815,4815,4815,0
|
|
20240725,152600,210082850,4815,4815,4815,4815,0
|
|
20240725,152500,210082850,4815,4815,4815,4815,0
|
|
20240725,152400,210082850,4815,4815,4815,4815,0
|
|
20240725,152300,210082850,4815,4815,4815,4815,0
|
|
20240725,152200,210082850,4815,4815,4815,4815,0
|
|
20240725,152100,210082850,4815,4815,4815,4815,0
|
|
20240725,152000,210082850,4815,4815,4815,4815,0
|
|
20240725,151900,210082850,4815,4815,4820,4815,50
|
|
20240725,151800,209842090,4815,4815,4815,4815,61
|
|
20240725,151700,209548375,4820,4815,4820,4815,3
|
|
20240725,151600,209533925,4815,4815,4815,4815,0
|
|
20240725,151500,209533925,4815,4815,4815,4815,0
|
|
20240725,151400,209533925,4815,4815,4815,4815,14
|
|
20240725,151300,209466515,4815,4815,4815,4815,0
|
|
20240725,151200,209466515,4815,4815,4815,4815,0
|
|
20240725,151100,209466515,4815,4815,4815,4815,0
|
|
20240725,151000,209466515,4815,4815,4815,4815,0
|
|
20240725,150900,209466515,4815,4815,4815,4815,26
|
|
20240725,150800,209341325,4815,4815,4815,4815,0
|
|
20240725,150700,209341325,4815,4815,4815,4815,1
|
|
20240725,150600,209336510,4810,4810,4810,4810,100
|
|
20240725,150500,208855510,4810,4810,4810,4810,0
|
|
20240725,150400,208855510,4810,4815,4815,4810,337
|
|
20240725,150300,207233980,4815,4815,4815,4815,658
|
|
20240725,150200,204065710,4815,4815,4815,4815,20
|
|
20240725,150100,203969410,4815,4815,4815,4815,0
|
|
20240725,150000,203969410,4815,4815,4815,4815,154
|
|
20240725,145900,203227900,4820,4820,4820,4820,0
|
|
20240725,145800,203227900,4820,4820,4820,4820,10
|
|
20240725,145700,203179700,4820,4815,4820,4815,514
|
|
20240725,145600,200704470,4820,4820,4820,4820,0
|
|
20240725,145500,200704470,4820,4820,4820,4820,30
|
|
20240725,145400,200559870,4820,4820,4820,4820,0
|
|
20240725,145300,200559870,4820,4820,4820,4820,0
|
|
20240725,145200,200559870,4820,4820,4820,4820,115
|
|
20240725,145100,200005570,4820,4820,4820,4820,0
|
|
20240725,145000,200005570,4820,4820,4820,4820,55
|
|
20240725,144900,199740470,4820,4820,4820,4820,0
|
|
20240725,144800,199740470,4820,4820,4820,4820,0
|
|
20240725,144700,199740470,4820,4820,4820,4820,50
|
|
20240725,144600,199499470,4820,4820,4820,4820,0
|
|
20240725,144500,199499470,4820,4820,4820,4820,0
|
|
20240725,144400,199499470,4820,4820,4820,4820,0
|
|
20240725,144300,199499470,4820,4820,4820,4820,0
|
|
20240725,144200,199499470,4820,4820,4820,4820,0
|
|
20240725,144100,199499470,4820,4820,4820,4820,30
|
|
20240725,144000,199354870,4820,4820,4820,4820,1
|
|
20240725,143900,199350050,4820,4820,4820,4820,0
|
|
20240725,143800,199350050,4820,4820,4820,4820,0
|
|
20240725,143700,199350050,4820,4820,4820,4820,0
|
|
20240725,143600,199350050,4820,4820,4820,4820,0
|
|
20240725,143500,199350050,4820,4820,4820,4820,0
|
|
20240725,143400,199350050,4820,4820,4820,4820,32
|
|
20240725,143300,199195810,4820,4820,4820,4820,0
|
|
20240725,143200,199195810,4820,4820,4820,4820,0
|
|
20240725,143100,199195810,4820,4820,4820,4820,0
|
|
20240725,143000,199195810,4820,4825,4825,4820,100
|
|
20240725,142900,198713460,4830,4830,4830,4830,0
|
|
20240725,142800,198713460,4830,4830,4830,4830,0
|
|
20240725,142700,198713460,4830,4830,4830,4830,0
|
|
20240725,142600,198713460,4830,4825,4830,4825,140
|
|
20240725,142500,198037910,4825,4825,4825,4825,30
|
|
20240725,142400,197893160,4825,4825,4825,4825,10
|
|
20240725,142300,197844910,4830,4830,4830,4830,3
|
|
20240725,142200,197830420,4830,4830,4830,4830,0
|
|
20240725,142100,197830420,4830,4830,4830,4830,0
|
|
20240725,142000,197830420,4830,4830,4830,4830,0
|
|
20240725,141900,197830420,4830,4830,4830,4830,0
|
|
20240725,141800,197830420,4830,4830,4830,4830,2
|
|
20240725,141700,197820760,4840,4840,4840,4840,0
|
|
20240725,141600,197820760,4840,4840,4840,4840,0
|
|
20240725,141500,197820760,4840,4840,4840,4840,0
|
|
20240725,141400,197820760,4840,4840,4840,4840,0
|
|
20240725,141300,197820760,4840,4840,4840,4840,0
|
|
20240725,141200,197820760,4840,4840,4840,4840,0
|
|
20240725,141100,197820760,4840,4840,4840,4840,0
|
|
20240725,141000,197820760,4840,4840,4840,4840,5
|
|
20240725,140900,197796560,4840,4840,4840,4840,5
|
|
20240725,140800,197772360,4840,4840,4840,4840,76
|
|
20240725,140700,197404520,4840,4840,4840,4840,0
|
|
20240725,140600,197404520,4840,4840,4840,4840,0
|
|
20240725,140500,197404520,4840,4840,4840,4840,0
|
|
20240725,140400,197404520,4840,4840,4840,4840,5
|
|
20240725,140300,197380320,4835,4835,4835,4835,0
|
|
20240725,140200,197380320,4835,4835,4835,4835,0
|
|
20240725,140100,197380320,4835,4835,4835,4835,0
|
|
20240725,140000,197380320,4835,4835,4835,4835,0
|
|
20240725,135900,197380320,4835,4835,4835,4835,0
|
|
20240725,135800,197380320,4835,4835,4835,4835,0
|
|
20240725,135700,197380320,4835,4835,4835,4835,20
|
|
20240725,135600,197283620,4835,4835,4835,4835,30
|
|
20240725,135500,197138570,4840,4840,4840,4840,0
|
|
20240725,135400,197138570,4840,4840,4840,4840,0
|
|
20240725,135300,197138570,4840,4840,4840,4840,5
|
|
20240725,135200,197114370,4840,4840,4840,4840,0
|
|
20240725,135100,197114370,4840,4840,4840,4840,0
|
|
20240725,135000,197114370,4840,4840,4840,4840,0
|
|
20240725,134900,197114370,4840,4820,4840,4820,18
|
|
20240725,134800,197027440,4820,4820,4820,4820,0
|
|
20240725,134700,197027440,4820,4820,4820,4820,339
|
|
20240725,134600,195393460,4820,4820,4820,4820,10
|
|
20240725,134500,195345260,4820,4820,4820,4820,0
|
|
20240725,134400,195345260,4820,4820,4820,4820,120
|
|
20240725,134300,194766860,4820,4820,4820,4820,899
|
|
20240725,134200,190433680,4820,4820,4820,4820,0
|
|
20240725,134100,190433680,4820,4820,4820,4820,0
|
|
20240725,134000,190433680,4820,4820,4820,4820,0
|
|
20240725,133900,190433680,4820,4820,4820,4820,0
|
|
20240725,133800,190433680,4820,4820,4820,4820,0
|
|
20240725,133700,190433680,4820,4820,4820,4820,0
|
|
20240725,133600,190433680,4820,4820,4820,4820,153
|
|
20240725,133500,189696220,4820,4820,4820,4820,93
|
|
20240725,133400,189247960,4820,4820,4820,4820,0
|
|
20240725,133300,189247960,4820,4820,4820,4820,0
|
|
20240725,133200,189247960,4820,4820,4820,4820,0
|
|
20240725,133100,189247960,4820,4820,4820,4820,0
|
|
20240725,133000,189247960,4820,4820,4820,4820,0
|
|
20240725,132900,189247960,4820,4820,4820,4820,1
|
|
20240725,132800,189243140,4820,4820,4820,4820,0
|
|
20240725,132700,189243140,4820,4815,4820,4815,623
|
|
20240725,132600,186240350,4815,4815,4815,4815,2
|
|
20240725,132500,186230720,4820,4815,4820,4815,140
|
|
20240725,132400,185556610,4820,4820,4820,4820,0
|
|
20240725,132300,185556610,4820,4820,4820,4820,5
|
|
20240725,132200,185532510,4820,4815,4820,4815,19
|
|
20240725,132100,185441000,4815,4815,4815,4815,2
|
|
20240725,132000,185431370,4815,4815,4815,4815,0
|
|
20240725,131900,185431370,4815,4815,4815,4815,0
|
|
20240725,131800,185431370,4815,4815,4815,4815,0
|
|
20240725,131700,185431370,4815,4815,4815,4815,14
|
|
20240725,131600,185363960,4815,4815,4815,4815,2
|
|
20240725,131500,185354330,4815,4815,4815,4815,0
|
|
20240725,131400,185354330,4815,4815,4815,4815,0
|
|
20240725,131300,185354330,4815,4815,4815,4815,0
|
|
20240725,131200,185354330,4815,4815,4815,4815,14
|
|
20240725,131100,185286920,4815,4815,4815,4815,2
|
|
20240725,131000,185277290,4820,4820,4820,4820,0
|
|
20240725,130900,185277290,4820,4820,4820,4820,11
|
|
20240725,130800,185224270,4815,4815,4815,4815,682
|
|
20240725,130700,181940440,4815,4815,4815,4815,2
|
|
20240725,130600,181930810,4820,4820,4820,4820,0
|
|
20240725,130500,181930810,4820,4820,4820,4820,0
|
|
20240725,130400,181930810,4820,4820,4820,4820,1
|
|
20240725,130300,181925990,4820,4820,4820,4815,92
|
|
20240725,130200,181482620,4820,4820,4820,4820,8
|
|
20240725,130100,181444060,4820,4820,4820,4820,130
|
|
20240725,130000,180817460,4815,4815,4815,4815,36
|
|
20240725,125900,180644120,4820,4830,4830,4820,239
|
|
20240725,125800,179491820,4830,4830,4830,4830,0
|
|
20240725,125700,179491820,4830,4830,4830,4830,2
|
|
20240725,125600,179482160,4830,4830,4830,4830,0
|
|
20240725,125500,179482160,4830,4830,4830,4830,0
|
|
20240725,125400,179482160,4830,4830,4830,4830,0
|
|
20240725,125300,179482160,4830,4830,4830,4830,0
|
|
20240725,125200,179482160,4830,4835,4835,4830,686
|
|
20240725,125100,176168445,4835,4835,4835,4835,5
|
|
20240725,125000,176144270,4835,4835,4835,4835,0
|
|
20240725,124900,176144270,4835,4835,4835,4835,0
|
|
20240725,124800,176144270,4835,4835,4835,4835,5
|
|
20240725,124700,176120095,4835,4835,4835,4835,0
|
|
20240725,124600,176120095,4835,4835,4835,4835,1
|
|
20240725,124500,176115260,4840,4840,4840,4840,0
|
|
20240725,124400,176115260,4840,4840,4840,4840,1
|
|
20240725,124300,176110420,4840,4840,4840,4840,11
|
|
20240725,124200,176057180,4840,4840,4840,4840,30
|
|
20240725,124100,175911980,4840,4840,4840,4840,10
|
|
20240725,124000,175863580,4840,4840,4840,4840,30
|
|
20240725,123900,175718380,4840,4840,4840,4840,10
|
|
20240725,123800,175669980,4840,4840,4840,4840,0
|
|
20240725,123700,175669980,4840,4840,4840,4840,0
|
|
20240725,123600,175669980,4840,4840,4840,4840,0
|
|
20240725,123500,175669980,4840,4840,4840,4840,24
|
|
20240725,123400,175553820,4840,4840,4840,4840,0
|
|
20240725,123300,175553820,4840,4840,4840,4840,0
|
|
20240725,123200,175553820,4840,4840,4840,4840,0
|
|
20240725,123100,175553820,4840,4840,4840,4840,0
|
|
20240725,123000,175553820,4840,4840,4840,4840,0
|
|
20240725,122900,175553820,4840,4840,4840,4840,0
|
|
20240725,122800,175553820,4840,4840,4840,4840,0
|
|
20240725,122700,175553820,4840,4840,4840,4840,0
|
|
20240725,122600,175553820,4840,4840,4840,4840,0
|
|
20240725,122500,175553820,4840,4840,4840,4840,2
|
|
20240725,122400,175544140,4840,4840,4840,4840,6
|
|
20240725,122300,175515100,4835,4835,4835,4835,0
|
|
20240725,122200,175515100,4835,4835,4835,4835,0
|
|
20240725,122100,175515100,4835,4835,4835,4835,0
|
|
20240725,122000,175515100,4835,4835,4835,4835,2
|
|
20240725,121900,175505430,4840,4840,4840,4840,145
|
|
20240725,121800,174803630,4840,4840,4840,4840,0
|
|
20240725,121700,174803630,4840,4840,4840,4840,0
|
|
20240725,121600,174803630,4840,4840,4840,4840,1
|
|
20240725,121500,174798790,4835,4835,4835,4835,12
|
|
20240725,121400,174740770,4835,4835,4835,4835,1
|
|
20240725,121300,174735935,4835,4835,4835,4835,0
|
|
20240725,121200,174735935,4835,4835,4835,4835,2
|
|
20240725,121100,174726265,4835,4835,4835,4835,606
|
|
20240725,121000,171796255,4835,4835,4835,4835,8
|
|
20240725,120900,171757575,4835,4835,4835,4835,3
|
|
20240725,120800,171743070,4835,4835,4835,4835,6
|
|
20240725,120700,171714060,4835,4835,4835,4835,9
|
|
20240725,120600,171670545,4835,4835,4835,4835,1
|
|
20240725,120500,171665710,4835,4835,4835,4835,10
|
|
20240725,120400,171617360,4835,4835,4835,4835,5
|
|
20240725,120300,171593185,4835,4835,4835,4835,7
|
|
20240725,120200,171559340,4835,4835,4835,4835,0
|
|
20240725,120100,171559340,4835,4835,4835,4835,3
|
|
20240725,120000,171544835,4835,4835,4835,4835,0
|
|
20240725,115900,171544835,4835,4835,4835,4835,50
|
|
20240725,115800,171303085,4830,4830,4830,4830,0
|
|
20240725,115700,171303085,4830,4830,4830,4830,20
|
|
20240725,115600,171206485,4830,4830,4830,4830,0
|
|
20240725,115500,171206485,4830,4830,4830,4830,0
|
|
20240725,115400,171206485,4830,4830,4830,4830,0
|
|
20240725,115300,171206485,4830,4830,4830,4830,40
|
|
20240725,115200,171013285,4830,4830,4830,4830,0
|
|
20240725,115100,171013285,4830,4830,4830,4830,1
|
|
20240725,115000,171008455,4830,4830,4830,4830,0
|
|
20240725,114900,171008455,4830,4830,4830,4830,35
|
|
20240725,114800,170839405,4835,4835,4835,4835,0
|
|
20240725,114700,170839405,4835,4835,4835,4835,0
|
|
20240725,114600,170839405,4835,4835,4835,4835,0
|
|
20240725,114500,170839405,4835,4835,4835,4835,0
|
|
20240725,114400,170839405,4835,4835,4835,4835,0
|
|
20240725,114300,170839405,4835,4835,4835,4835,0
|
|
20240725,114200,170839405,4835,4835,4835,4835,2
|
|
20240725,114100,170829735,4820,4820,4820,4820,20
|
|
20240725,114000,170733335,4820,4820,4820,4820,0
|
|
20240725,113900,170733335,4820,4820,4820,4820,0
|
|
20240725,113800,170733335,4820,4820,4820,4820,0
|
|
20240725,113700,170733335,4820,4825,4825,4820,8
|
|
20240725,113600,170694765,4835,4835,4835,4835,0
|
|
20240725,113500,170694765,4835,4835,4835,4835,0
|
|
20240725,113400,170694765,4835,4830,4835,4830,10
|
|
20240725,113300,170646460,4825,4825,4825,4825,0
|
|
20240725,113200,170646460,4825,4825,4825,4825,11
|
|
20240725,113100,170593385,4825,4825,4825,4825,8
|
|
20240725,113000,170554785,4820,4820,4820,4820,16
|
|
20240725,112900,170477665,4820,4820,4820,4820,25
|
|
20240725,112800,170357165,4820,4825,4825,4820,5
|
|
20240725,112700,170333055,4825,4825,4825,4825,0
|
|
20240725,112600,170333055,4825,4825,4825,4825,1
|
|
20240725,112500,170328230,4830,4830,4830,4830,0
|
|
20240725,112400,170328230,4830,4830,4830,4830,0
|
|
20240725,112300,170328230,4830,4830,4830,4830,0
|
|
20240725,112200,170328230,4830,4830,4830,4830,0
|
|
20240725,112100,170328230,4830,4830,4830,4830,0
|
|
20240725,112000,170328230,4830,4830,4830,4830,1
|
|
20240725,111900,170323400,4815,4815,4815,4815,418
|
|
20240725,111800,168310730,4815,4815,4815,4815,0
|
|
20240725,111700,168310730,4815,4815,4815,4815,0
|
|
20240725,111600,168310730,4815,4830,4835,4815,197
|
|
20240725,111500,167361305,4835,4835,4835,4835,0
|
|
20240725,111400,167361305,4835,4835,4835,4835,0
|
|
20240725,111300,167361305,4835,4835,4835,4835,0
|
|
20240725,111200,167361305,4835,4835,4835,4835,0
|
|
20240725,111100,167361305,4835,4835,4835,4835,0
|
|
20240725,111000,167361305,4835,4815,4835,4815,101
|
|
20240725,110900,166874970,4835,4835,4835,4835,0
|
|
20240725,110800,166874970,4835,4835,4835,4835,0
|
|
20240725,110700,166874970,4835,4820,4835,4820,45
|
|
20240725,110600,166657805,4820,4820,4820,4820,25
|
|
20240725,110500,166537305,4820,4820,4825,4820,744
|
|
20240725,110400,162951215,4825,4825,4825,4825,0
|
|
20240725,110300,162951215,4825,4825,4825,4825,1
|
|
20240725,110200,162946390,4820,4825,4825,4820,305
|
|
20240725,110100,161475230,4830,4830,4830,4830,1
|
|
20240725,110000,161470400,4825,4825,4825,4825,66
|
|
20240725,105900,161151950,4825,4825,4825,4825,0
|
|
20240725,105800,161151950,4825,4825,4825,4825,0
|
|
20240725,105700,161151950,4825,4825,4825,4825,0
|
|
20240725,105600,161151950,4825,4825,4825,4825,1
|
|
20240725,105500,161147125,4820,4820,4820,4820,10
|
|
20240725,105400,161098925,4820,4820,4820,4820,0
|
|
20240725,105300,161098925,4820,4820,4820,4820,0
|
|
20240725,105200,161098925,4820,4820,4820,4820,88
|
|
20240725,105100,160674765,4820,4820,4820,4820,10
|
|
20240725,105000,160626565,4820,4820,4820,4820,84
|
|
20240725,104900,160221685,4825,4825,4825,4825,1
|
|
20240725,104800,160216860,4825,4825,4825,4825,29
|
|
20240725,104700,160076935,4825,4825,4825,4825,10
|
|
20240725,104600,160028685,4825,4820,4825,4820,27
|
|
20240725,104500,159898420,4820,4820,4820,4820,14
|
|
20240725,104400,159830940,4820,4820,4820,4820,0
|
|
20240725,104300,159830940,4820,4820,4820,4820,0
|
|
20240725,104200,159830940,4820,4820,4820,4820,2
|
|
20240725,104100,159821300,4820,4820,4820,4820,55
|
|
20240725,104000,159556200,4820,4820,4820,4820,0
|
|
20240725,103900,159556200,4820,4820,4820,4820,0
|
|
20240725,103800,159556200,4820,4820,4820,4820,22
|
|
20240725,103700,159450160,4825,4825,4825,4825,5
|
|
20240725,103600,159426035,4820,4820,4820,4820,0
|
|
20240725,103500,159426035,4820,4820,4820,4820,0
|
|
20240725,103400,159426035,4820,4820,4820,4820,21
|
|
20240725,103300,159324815,4820,4820,4820,4820,10
|
|
20240725,103200,159276615,4815,4815,4815,4815,0
|
|
20240725,103100,159276615,4815,4815,4815,4815,414
|
|
20240725,103000,157283205,4820,4815,4820,4815,54
|
|
20240725,102900,157023185,4820,4820,4820,4820,55
|
|
20240725,102800,156758085,4820,4820,4820,4820,0
|
|
20240725,102700,156758085,4820,4820,4820,4820,16
|
|
20240725,102600,156680965,4825,4825,4825,4825,0
|
|
20240725,102500,156680965,4825,4825,4825,4825,235
|
|
20240725,102400,155547090,4820,4820,4820,4820,13
|
|
20240725,102300,155484430,4820,4820,4820,4820,30
|
|
20240725,102200,155339830,4825,4825,4825,4825,4
|
|
20240725,102100,155320530,4825,4820,4825,4820,167
|
|
20240725,102000,154514765,4825,4825,4825,4825,0
|
|
20240725,101900,154514765,4825,4825,4825,4825,0
|
|
20240725,101800,154514765,4825,4825,4825,4825,0
|
|
20240725,101700,154514765,4825,4825,4825,4825,0
|
|
20240725,101600,154514765,4825,4825,4825,4825,0
|
|
20240725,101500,154514765,4825,4825,4825,4825,0
|
|
20240725,101400,154514765,4825,4825,4825,4825,261
|
|
20240725,101300,153255440,4835,4835,4835,4835,4
|
|
20240725,101200,153236100,4835,4835,4835,4835,5
|
|
20240725,101100,153211925,4825,4825,4825,4825,0
|
|
20240725,101000,153211925,4825,4820,4825,4815,397
|
|
20240725,100900,151300330,4825,4830,4830,4825,43
|
|
20240725,100800,151092815,4870,4870,4870,4870,0
|
|
20240725,100700,151092815,4870,4855,4870,4855,100
|
|
20240725,100600,150605935,4855,4830,4855,4830,76
|
|
20240725,100500,150237525,4825,4820,4825,4820,895
|
|
20240725,100400,145923555,4815,4815,4815,4815,4
|
|
20240725,100300,145904295,4815,4815,4815,4815,0
|
|
20240725,100200,145904295,4815,4815,4815,4815,891
|
|
20240725,100100,141614130,4815,4825,4825,4815,228
|
|
20240725,100000,140515150,4830,4835,4835,4830,902
|
|
20240725,095900,136158285,4850,4850,4850,4850,2
|
|
20240725,095800,136148585,4850,4850,4850,4850,11
|
|
20240725,095700,136095235,4860,4860,4860,4860,0
|
|
20240725,095600,136095235,4860,4860,4860,4860,0
|
|
20240725,095500,136095235,4860,4860,4860,4860,0
|
|
20240725,095400,136095235,4860,4860,4860,4860,0
|
|
20240725,095300,136095235,4860,4840,4860,4840,123
|
|
20240725,095200,135497965,4845,4845,4845,4845,1
|
|
20240725,095100,135493120,4855,4855,4855,4855,0
|
|
20240725,095000,135493120,4855,4855,4855,4855,0
|
|
20240725,094900,135493120,4855,4855,4855,4855,0
|
|
20240725,094800,135493120,4855,4855,4855,4855,20
|
|
20240725,094700,135396020,4870,4870,4870,4870,0
|
|
20240725,094600,135396020,4870,4820,4870,4820,12406
|
|
20240725,094500,75593795,4815,4815,4815,4815,14
|
|
20240725,094400,75526385,4815,4815,4815,4815,60
|
|
20240725,094300,75237485,4815,4820,4820,4815,17
|
|
20240725,094200,75155555,4815,4820,4820,4815,1519
|
|
20240725,094100,67834045,4820,4820,4820,4820,57
|
|
20240725,094000,67559305,4820,4820,4820,4820,162
|
|
20240725,093900,66778465,4820,4820,4820,4820,1
|
|
20240725,093800,66773645,4815,4830,4830,4815,1523
|
|
20240725,093700,59428945,4840,4840,4840,4840,0
|
|
20240725,093600,59428945,4840,4840,4840,4840,4
|
|
20240725,093500,59409585,4840,4840,4840,4840,0
|
|
20240725,093400,59409585,4840,4840,4840,4840,0
|
|
20240725,093300,59409585,4840,4840,4840,4840,0
|
|
20240725,093200,59409585,4840,4835,4840,4835,632
|
|
20240725,093100,56353860,4830,4830,4830,4830,903
|
|
20240725,093000,51992370,4815,4820,4820,4815,255
|
|
20240725,092900,50764460,4830,4830,4830,4830,0
|
|
20240725,092800,50764460,4830,4830,4830,4830,1
|
|
20240725,092700,50759630,4810,4810,4810,4810,150
|
|
20240725,092600,50038130,4830,4830,4830,4830,890
|
|
20240725,092500,45739430,4835,4835,4835,4815,1610
|
|
20240725,092400,37983060,4840,4850,4850,4840,146
|
|
20240725,092300,37276410,4840,4845,4845,4840,716
|
|
20240725,092200,33807395,4845,4845,4845,4845,0
|
|
20240725,092100,33807395,4845,4830,4845,4825,1393
|
|
20240725,092000,27076745,4845,4845,4845,4845,97
|
|
20240725,091900,26606780,4845,4820,4845,4820,49
|
|
20240725,091800,26370080,4840,4835,4840,4810,1486
|
|
20240725,091700,19202475,4850,4850,4850,4850,0
|
|
20240725,091600,19202475,4850,4840,4850,4835,201
|
|
20240725,091500,18230345,4850,4840,4850,4840,85
|
|
20240725,091400,17818935,4840,4855,4855,4840,55
|
|
20240725,091300,17552415,4855,4855,4855,4845,1538
|
|
20240725,091200,10087065,4860,4855,4860,4855,55
|
|
20240725,091100,9819845,4865,4865,4865,4865,5
|
|
20240725,091000,9795520,4865,4870,4870,4860,418
|
|
20240725,090900,7763180,4880,4875,4880,4875,20
|
|
20240725,090800,7665675,4875,4880,4880,4875,190
|
|
20240725,090700,6739295,4890,4895,4895,4875,867
|
|
20240725,090600,2508295,4890,4890,4890,4890,0
|
|
20240725,090500,2508295,4890,4890,4895,4890,252
|
|
20240725,090400,1275015,4895,4890,4895,4890,3
|
|
20240725,090300,1260340,4895,4895,4895,4895,2
|
|
20240725,090200,1250550,4870,4875,4875,4870,41
|
|
20240725,090100,1050860,4900,4895,4900,4880,102
|
|
20240725,090000,552615,4905,4890,4905,4890,112
|