627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,192300,2557481785,2090,2090,2090,2090,0
|
|
20240725,192200,2557481785,2090,2090,2090,2090,0
|
|
20240725,192100,2557481785,2090,2090,2090,2090,0
|
|
20240725,192000,2557481785,2090,2090,2090,2090,0
|
|
20240725,191900,2557481785,2090,2090,2090,2090,0
|
|
20240725,191800,2557481785,2090,2090,2090,2090,0
|
|
20240725,191700,2557481785,2090,2090,2090,2090,0
|
|
20240725,191600,2557481785,2090,2090,2090,2090,0
|
|
20240725,191500,2557481785,2090,2090,2090,2090,0
|
|
20240725,191400,2557481785,2090,2090,2090,2090,0
|
|
20240725,191300,2557481785,2090,2090,2090,2090,0
|
|
20240725,191200,2557481785,2090,2090,2090,2090,0
|
|
20240725,191100,2557481785,2090,2090,2090,2090,0
|
|
20240725,191000,2557481785,2090,2090,2090,2090,0
|
|
20240725,190900,2557481785,2090,2090,2090,2090,0
|
|
20240725,190800,2557481785,2090,2090,2090,2090,0
|
|
20240725,190700,2557481785,2090,2090,2090,2090,0
|
|
20240725,190600,2557481785,2090,2090,2090,2090,0
|
|
20240725,190500,2557481785,2090,2090,2090,2090,0
|
|
20240725,190400,2557481785,2090,2090,2090,2090,0
|
|
20240725,190300,2557481785,2090,2090,2090,2090,0
|
|
20240725,190200,2557481785,2090,2090,2090,2090,0
|
|
20240725,190100,2557481785,2090,2090,2090,2090,0
|
|
20240725,190000,2557481785,2090,2090,2090,2090,0
|
|
20240725,185900,2557481785,2090,2090,2090,2090,0
|
|
20240725,185800,2557481785,2090,2090,2090,2090,0
|
|
20240725,185700,2557481785,2090,2090,2090,2090,0
|
|
20240725,185600,2557481785,2090,2090,2090,2090,0
|
|
20240725,185500,2557481785,2090,2090,2090,2090,0
|
|
20240725,185400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,185300,2557481785,2090,2090,2090,2090,0
|
|
20240725,185200,2557481785,2090,2090,2090,2090,0
|
|
20240725,185100,2557481785,2090,2090,2090,2090,0
|
|
20240725,185000,2557481785,2090,2090,2090,2090,0
|
|
20240725,184900,2557481785,2090,2090,2090,2090,0
|
|
20240725,184800,2557481785,2090,2090,2090,2090,0
|
|
20240725,184700,2557481785,2090,2090,2090,2090,0
|
|
20240725,184600,2557481785,2090,2090,2090,2090,0
|
|
20240725,184500,2557481785,2090,2090,2090,2090,0
|
|
20240725,184400,2557481785,2090,2090,2090,2090,0
|
|
20240725,184300,2557481785,2090,2090,2090,2090,0
|
|
20240725,184200,2557481785,2090,2090,2090,2090,0
|
|
20240725,184100,2557481785,2090,2090,2090,2090,0
|
|
20240725,184000,2557481785,2090,2090,2090,2090,0
|
|
20240725,183900,2557481785,2090,2090,2090,2090,0
|
|
20240725,183800,2557481785,2090,2090,2090,2090,0
|
|
20240725,183700,2557481785,2090,2090,2090,2090,0
|
|
20240725,183600,2557481785,2090,2090,2090,2090,0
|
|
20240725,183500,2557481785,2090,2090,2090,2090,0
|
|
20240725,183400,2557481785,2090,2090,2090,2090,0
|
|
20240725,183300,2557481785,2090,2090,2090,2090,0
|
|
20240725,183200,2557481785,2090,2090,2090,2090,0
|
|
20240725,183100,2557481785,2090,2090,2090,2090,0
|
|
20240725,183000,2557481785,2090,2090,2090,2090,0
|
|
20240725,182900,2557481785,2090,2090,2090,2090,0
|
|
20240725,182800,2557481785,2090,2090,2090,2090,0
|
|
20240725,182700,2557481785,2090,2090,2090,2090,0
|
|
20240725,182600,2557481785,2090,2090,2090,2090,0
|
|
20240725,182500,2557481785,2090,2090,2090,2090,0
|
|
20240725,182400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,182300,2557481785,2090,2090,2090,2090,0
|
|
20240725,182200,2557481785,2090,2090,2090,2090,0
|
|
20240725,182100,2557481785,2090,2090,2090,2090,0
|
|
20240725,182000,2557481785,2090,2090,2090,2090,0
|
|
20240725,181900,2557481785,2090,2090,2090,2090,0
|
|
20240725,181800,2557481785,2090,2090,2090,2090,0
|
|
20240725,181700,2557481785,2090,2090,2090,2090,0
|
|
20240725,181600,2557481785,2090,2090,2090,2090,0
|
|
20240725,181500,2557481785,2090,2090,2090,2090,0
|
|
20240725,181400,2557481785,2090,2090,2090,2090,0
|
|
20240725,181300,2557481785,2090,2090,2090,2090,0
|
|
20240725,181200,2557481785,2090,2090,2090,2090,0
|
|
20240725,181100,2557481785,2090,2090,2090,2090,0
|
|
20240725,181000,2557481785,2090,2090,2090,2090,0
|
|
20240725,180900,2557481785,2090,2090,2090,2090,0
|
|
20240725,180800,2557481785,2090,2090,2090,2090,0
|
|
20240725,180700,2557481785,2090,2090,2090,2090,0
|
|
20240725,180600,2557481785,2090,2090,2090,2090,0
|
|
20240725,180500,2557481785,2090,2090,2090,2090,0
|
|
20240725,180400,2557481785,2090,2090,2090,2090,0
|
|
20240725,180300,2557481785,2090,2090,2090,2090,0
|
|
20240725,180200,2557481785,2090,2090,2090,2090,0
|
|
20240725,180100,2557481785,2090,2090,2090,2090,0
|
|
20240725,180000,2557481785,2090,2090,2090,2090,0
|
|
20240725,175900,2557481785,2090,2090,2090,2090,0
|
|
20240725,175800,2557481785,2090,2090,2090,2090,0
|
|
20240725,175700,2557481785,2090,2090,2090,2090,0
|
|
20240725,175600,2557481785,2090,2090,2090,2090,0
|
|
20240725,175500,2557481785,2090,2090,2090,2090,0
|
|
20240725,175400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,175300,2557481785,2090,2090,2090,2090,0
|
|
20240725,175200,2557481785,2090,2090,2090,2090,0
|
|
20240725,175100,2557481785,2090,2090,2090,2090,0
|
|
20240725,175000,2557481785,2090,2090,2090,2090,0
|
|
20240725,174900,2557481785,2090,2090,2090,2090,0
|
|
20240725,174800,2557481785,2090,2090,2090,2090,0
|
|
20240725,174700,2557481785,2090,2090,2090,2090,0
|
|
20240725,174600,2557481785,2090,2090,2090,2090,0
|
|
20240725,174500,2557481785,2090,2090,2090,2090,0
|
|
20240725,174400,2557481785,2090,2090,2090,2090,0
|
|
20240725,174300,2557481785,2090,2090,2090,2090,0
|
|
20240725,174200,2557481785,2090,2090,2090,2090,0
|
|
20240725,174100,2557481785,2090,2090,2090,2090,0
|
|
20240725,174000,2557481785,2090,2090,2090,2090,0
|
|
20240725,173900,2557481785,2090,2090,2090,2090,0
|
|
20240725,173800,2557481785,2090,2090,2090,2090,0
|
|
20240725,173700,2557481785,2090,2090,2090,2090,0
|
|
20240725,173600,2557481785,2090,2090,2090,2090,0
|
|
20240725,173500,2557481785,2090,2090,2090,2090,0
|
|
20240725,173400,2557481785,2090,2090,2090,2090,0
|
|
20240725,173300,2557481785,2090,2090,2090,2090,0
|
|
20240725,173200,2557481785,2090,2090,2090,2090,0
|
|
20240725,173100,2557481785,2090,2090,2090,2090,0
|
|
20240725,173000,2557481785,2090,2090,2090,2090,0
|
|
20240725,172900,2557481785,2090,2090,2090,2090,0
|
|
20240725,172800,2557481785,2090,2090,2090,2090,0
|
|
20240725,172700,2557481785,2090,2090,2090,2090,0
|
|
20240725,172600,2557481785,2090,2090,2090,2090,0
|
|
20240725,172500,2557481785,2090,2090,2090,2090,0
|
|
20240725,172400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,172300,2557481785,2090,2090,2090,2090,0
|
|
20240725,172200,2557481785,2090,2090,2090,2090,0
|
|
20240725,172100,2557481785,2090,2090,2090,2090,0
|
|
20240725,172000,2557481785,2090,2090,2090,2090,0
|
|
20240725,171900,2557481785,2090,2090,2090,2090,0
|
|
20240725,171800,2557481785,2090,2090,2090,2090,0
|
|
20240725,171700,2557481785,2090,2090,2090,2090,0
|
|
20240725,171600,2557481785,2090,2090,2090,2090,0
|
|
20240725,171500,2557481785,2090,2090,2090,2090,0
|
|
20240725,171400,2557481785,2090,2090,2090,2090,0
|
|
20240725,171300,2557481785,2090,2090,2090,2090,0
|
|
20240725,171200,2557481785,2090,2090,2090,2090,0
|
|
20240725,171100,2557481785,2090,2090,2090,2090,0
|
|
20240725,171000,2557481785,2090,2090,2090,2090,0
|
|
20240725,170900,2557481785,2090,2090,2090,2090,0
|
|
20240725,170800,2557481785,2090,2090,2090,2090,0
|
|
20240725,170700,2557481785,2090,2090,2090,2090,0
|
|
20240725,170600,2557481785,2090,2090,2090,2090,0
|
|
20240725,170500,2557481785,2090,2090,2090,2090,0
|
|
20240725,170400,2557481785,2090,2090,2090,2090,0
|
|
20240725,170300,2557481785,2090,2090,2090,2090,0
|
|
20240725,170200,2557481785,2090,2090,2090,2090,0
|
|
20240725,170100,2557481785,2090,2090,2090,2090,0
|
|
20240725,170000,2557481785,2090,2090,2090,2090,0
|
|
20240725,165900,2557481785,2090,2090,2090,2090,0
|
|
20240725,165800,2557481785,2090,2090,2090,2090,0
|
|
20240725,165700,2557481785,2090,2090,2090,2090,0
|
|
20240725,165600,2557481785,2090,2090,2090,2090,0
|
|
20240725,165500,2557481785,2090,2090,2090,2090,0
|
|
20240725,165400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,165300,2557481785,2090,2090,2090,2090,0
|
|
20240725,165200,2557481785,2090,2090,2090,2090,0
|
|
20240725,165100,2557481785,2090,2090,2090,2090,0
|
|
20240725,165000,2557481785,2090,2090,2090,2090,0
|
|
20240725,164900,2557481785,2090,2090,2090,2090,0
|
|
20240725,164800,2557481785,2090,2090,2090,2090,0
|
|
20240725,164700,2557481785,2090,2090,2090,2090,0
|
|
20240725,164600,2557481785,2090,2090,2090,2090,0
|
|
20240725,164500,2557481785,2090,2090,2090,2090,0
|
|
20240725,164400,2557481785,2090,2090,2090,2090,0
|
|
20240725,164300,2557481785,2090,2090,2090,2090,0
|
|
20240725,164200,2557481785,2090,2090,2090,2090,0
|
|
20240725,164100,2557481785,2090,2090,2090,2090,0
|
|
20240725,164000,2557481785,2090,2090,2090,2090,0
|
|
20240725,163900,2557481785,2090,2090,2090,2090,0
|
|
20240725,163800,2557481785,2090,2090,2090,2090,0
|
|
20240725,163700,2557481785,2090,2090,2090,2090,0
|
|
20240725,163600,2557481785,2090,2090,2090,2090,0
|
|
20240725,163500,2557481785,2090,2090,2090,2090,0
|
|
20240725,163400,2557481785,2090,2090,2090,2090,0
|
|
20240725,163300,2557481785,2090,2090,2090,2090,0
|
|
20240725,163200,2557481785,2090,2090,2090,2090,0
|
|
20240725,163100,2557481785,2090,2090,2090,2090,0
|
|
20240725,163000,2557481785,2090,2090,2090,2090,0
|
|
20240725,162900,2557481785,2090,2090,2090,2090,0
|
|
20240725,162800,2557481785,2090,2090,2090,2090,0
|
|
20240725,162700,2557481785,2090,2090,2090,2090,0
|
|
20240725,162600,2557481785,2090,2090,2090,2090,0
|
|
20240725,162500,2557481785,2090,2090,2090,2090,0
|
|
20240725,162400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,162300,2557481785,2090,2090,2090,2090,0
|
|
20240725,162200,2557481785,2090,2090,2090,2090,0
|
|
20240725,162100,2557481785,2090,2090,2090,2090,0
|
|
20240725,162000,2557481785,2090,2090,2090,2090,0
|
|
20240725,161900,2557481785,2090,2090,2090,2090,0
|
|
20240725,161800,2557481785,2090,2090,2090,2090,0
|
|
20240725,161700,2557481785,2090,2090,2090,2090,0
|
|
20240725,161600,2557481785,2090,2090,2090,2090,0
|
|
20240725,161500,2557481785,2090,2090,2090,2090,0
|
|
20240725,161400,2557481785,2090,2090,2090,2090,0
|
|
20240725,161300,2557481785,2090,2090,2090,2090,0
|
|
20240725,161200,2557481785,2090,2090,2090,2090,0
|
|
20240725,161100,2557481785,2090,2090,2090,2090,0
|
|
20240725,161000,2557481785,2090,2090,2090,2090,0
|
|
20240725,160900,2557481785,2090,2090,2090,2090,0
|
|
20240725,160800,2557481785,2090,2090,2090,2090,0
|
|
20240725,160700,2557481785,2090,2090,2090,2090,0
|
|
20240725,160600,2557481785,2090,2090,2090,2090,0
|
|
20240725,160500,2557481785,2090,2090,2090,2090,0
|
|
20240725,160400,2557481785,2090,2090,2090,2090,0
|
|
20240725,160300,2557481785,2090,2090,2090,2090,0
|
|
20240725,160200,2557481785,2090,2090,2090,2090,0
|
|
20240725,160100,2557481785,2090,2090,2090,2090,0
|
|
20240725,160000,2557481785,2090,2090,2090,2090,0
|
|
20240725,155900,2557481785,2090,2090,2090,2090,0
|
|
20240725,155800,2557481785,2090,2090,2090,2090,0
|
|
20240725,155700,2557481785,2090,2090,2090,2090,0
|
|
20240725,155600,2557481785,2090,2090,2090,2090,0
|
|
20240725,155500,2557481785,2090,2090,2090,2090,0
|
|
20240725,155400,2557481785,2090,2090,2090,2090,8242
|
|
20240725,155300,2557481785,2090,2090,2090,2090,0
|
|
20240725,155200,2557481785,2090,2090,2090,2090,0
|
|
20240725,155100,2557481785,2090,2090,2090,2090,0
|
|
20240725,155000,2557481785,2090,2090,2090,2090,0
|
|
20240725,154900,2557481785,2090,2090,2090,2090,0
|
|
20240725,154800,2557481785,2090,2090,2090,2090,0
|
|
20240725,154700,2557481785,2090,2090,2090,2090,0
|
|
20240725,154600,2557481785,2090,2090,2090,2090,0
|
|
20240725,154500,2557481785,2090,2090,2090,2090,0
|
|
20240725,154400,2557481785,2090,2090,2090,2090,0
|
|
20240725,154300,2557481785,2090,2090,2090,2090,0
|
|
20240725,154200,2557481785,2090,2090,2090,2090,0
|
|
20240725,154100,2557481785,2090,2090,2090,2090,0
|
|
20240725,154000,2557481785,2090,2090,2090,2090,0
|
|
20240725,153900,2557481785,2090,2090,2090,2090,0
|
|
20240725,153800,2557481785,2090,2090,2090,2090,0
|
|
20240725,153700,2557481785,2090,2090,2090,2090,0
|
|
20240725,153600,2557481785,2090,2090,2090,2090,0
|
|
20240725,153500,2557481785,2090,2090,2090,2090,0
|
|
20240725,153400,2557481785,2090,2090,2090,2090,0
|
|
20240725,153300,2557481785,2090,2090,2090,2090,0
|
|
20240725,153200,2557481785,2090,2090,2090,2090,0
|
|
20240725,153100,2557481785,2090,2090,2090,2090,0
|
|
20240725,153000,2557481785,2090,2090,2090,2090,8242
|
|
20240725,152900,2540256005,2095,2095,2095,2095,0
|
|
20240725,152800,2540256005,2095,2095,2095,2095,0
|
|
20240725,152700,2540256005,2095,2095,2095,2095,0
|
|
20240725,152600,2540256005,2095,2095,2095,2095,0
|
|
20240725,152500,2540256005,2095,2095,2095,2095,0
|
|
20240725,152400,2540256005,2095,2095,2095,2095,0
|
|
20240725,152300,2540256005,2095,2095,2095,2095,0
|
|
20240725,152200,2540256005,2095,2095,2095,2095,0
|
|
20240725,152100,2540256005,2095,2095,2095,2095,0
|
|
20240725,152000,2540256005,2095,2095,2095,2095,0
|
|
20240725,151900,2540256005,2095,2095,2095,2090,1074
|
|
20240725,151800,2538008790,2090,2095,2095,2090,4933
|
|
20240725,151700,2527679155,2095,2100,2100,2095,1395
|
|
20240725,151600,2524756345,2100,2095,2100,2095,764
|
|
20240725,151500,2523154450,2095,2095,2100,2095,1507
|
|
20240725,151400,2519994885,2095,2100,2100,2095,9
|
|
20240725,151300,2519976015,2100,2100,2100,2095,322
|
|
20240725,151200,2519301165,2095,2095,2095,2095,896
|
|
20240725,151100,2517424045,2095,2090,2095,2090,907
|
|
20240725,151000,2515528175,2090,2090,2095,2090,117
|
|
20240725,150900,2515283170,2090,2090,2090,2085,684
|
|
20240725,150800,2513853960,2090,2090,2090,2090,2277
|
|
20240725,150700,2509095030,2090,2095,2095,2090,457
|
|
20240725,150600,2508138780,2090,2095,2095,2090,639
|
|
20240725,150500,2506801170,2095,2095,2095,2095,214
|
|
20240725,150400,2506352840,2095,2095,2095,2095,2
|
|
20240725,150300,2506348650,2090,2095,2095,2090,1272
|
|
20240725,150200,2503688860,2095,2095,2095,2095,0
|
|
20240725,150100,2503688860,2095,2095,2095,2095,40
|
|
20240725,150000,2503605060,2095,2095,2095,2095,700
|
|
20240725,145900,2502138560,2090,2090,2090,2090,111
|
|
20240725,145800,2501906570,2095,2095,2095,2095,0
|
|
20240725,145700,2501906570,2095,2095,2095,2095,330
|
|
20240725,145600,2501215220,2095,2090,2095,2090,1187
|
|
20240725,145500,2498733580,2085,2090,2095,2085,956
|
|
20240725,145400,2496738535,2090,2090,2090,2090,385
|
|
20240725,145300,2495933885,2090,2090,2090,2085,1260
|
|
20240725,145200,2493302985,2090,2090,2090,2090,1000
|
|
20240725,145100,2491212985,2090,2090,2090,2090,638
|
|
20240725,145000,2489879565,2090,2085,2090,2085,1376
|
|
20240725,144900,2487004495,2085,2090,2090,2085,21
|
|
20240725,144800,2486960655,2085,2090,2090,2085,815
|
|
20240725,144700,2485258370,2085,2085,2085,2085,560
|
|
20240725,144600,2484090770,2085,2090,2090,2085,13
|
|
20240725,144500,2484063605,2080,2085,2085,2080,1322
|
|
20240725,144400,2481308625,2080,2085,2085,2080,99
|
|
20240725,144300,2481102685,2090,2080,2090,2080,552
|
|
20240725,144200,2479954015,2080,2090,2090,2080,1502
|
|
20240725,144100,2476829835,2085,2090,2090,2085,137
|
|
20240725,144000,2476544170,2090,2080,2090,2080,387
|
|
20240725,143900,2475739110,2090,2090,2090,2090,2
|
|
20240725,143800,2475734930,2080,2085,2090,2080,219
|
|
20240725,143700,2475278315,2080,2080,2080,2080,0
|
|
20240725,143600,2475278315,2080,2080,2085,2080,69
|
|
20240725,143500,2475134740,2085,2085,2085,2085,0
|
|
20240725,143400,2475134740,2085,2085,2085,2085,0
|
|
20240725,143300,2475134740,2085,2085,2085,2075,559
|
|
20240725,143200,2473974795,2075,2080,2080,2075,1097
|
|
20240725,143100,2471693520,2080,2085,2085,2080,2301
|
|
20240725,143000,2466907435,2080,2080,2080,2080,875
|
|
20240725,142900,2465087435,2080,2080,2085,2080,73
|
|
20240725,142800,2464935590,2085,2080,2085,2080,99
|
|
20240725,142700,2464729665,2085,2085,2085,2085,65
|
|
20240725,142600,2464594140,2085,2080,2085,2080,12
|
|
20240725,142500,2464569130,2085,2085,2085,2085,15
|
|
20240725,142400,2464537855,2080,2080,2080,2080,231
|
|
20240725,142300,2464057375,2090,2090,2090,2090,0
|
|
20240725,142200,2464057375,2090,2090,2090,2080,6
|
|
20240725,142100,2464044855,2085,2085,2085,2085,1
|
|
20240725,142000,2464042770,2075,2075,2075,2075,0
|
|
20240725,141900,2464042770,2075,2075,2075,2075,200
|
|
20240725,141800,2463627770,2090,2090,2090,2090,73
|
|
20240725,141700,2463475200,2090,2090,2090,2075,293
|
|
20240725,141600,2462865635,2095,2095,2095,2095,0
|
|
20240725,141500,2462865635,2095,2095,2095,2095,0
|
|
20240725,141400,2462865635,2095,2080,2095,2075,684
|
|
20240725,141300,2461446195,2080,2085,2100,2080,3007
|
|
20240725,141200,2455187615,2100,2100,2100,2100,52
|
|
20240725,141100,2455078415,2100,2100,2100,2100,0
|
|
20240725,141000,2455078415,2100,2100,2100,2100,0
|
|
20240725,140900,2455078415,2100,2100,2100,2100,0
|
|
20240725,140800,2455078415,2100,2090,2100,2090,3813
|
|
20240725,140700,2447109060,2085,2085,2085,2085,0
|
|
20240725,140600,2447109060,2085,2085,2085,2085,0
|
|
20240725,140500,2447109060,2085,2085,2085,2085,0
|
|
20240725,140400,2447109060,2085,2085,2085,2085,440
|
|
20240725,140300,2446191660,2090,2080,2090,2080,481
|
|
20240725,140200,2445186400,2090,2090,2090,2090,1
|
|
20240725,140100,2445184310,2075,2085,2085,2075,8015
|
|
20240725,140000,2428513705,2085,2090,2090,2085,11112
|
|
20240725,135900,2405337165,2100,2100,2100,2100,0
|
|
20240725,135800,2405337165,2100,2100,2100,2100,0
|
|
20240725,135700,2405337165,2100,2100,2100,2100,0
|
|
20240725,135600,2405337165,2100,2100,2100,2100,0
|
|
20240725,135500,2405337165,2100,2100,2100,2100,0
|
|
20240725,135400,2405337165,2100,2100,2100,2100,1
|
|
20240725,135300,2405335065,2090,2090,2090,2090,10
|
|
20240725,135200,2405314165,2100,2100,2100,2100,50
|
|
20240725,135100,2405209165,2100,2100,2100,2100,995
|
|
20240725,135000,2403119665,2100,2090,2100,2090,1680
|
|
20240725,134900,2399608315,2100,2100,2100,2100,0
|
|
20240725,134800,2399608315,2100,2090,2100,2090,26
|
|
20240725,134700,2399553735,2100,2090,2100,2090,16
|
|
20240725,134600,2399520285,2100,2100,2100,2100,2
|
|
20240725,134500,2399516085,2090,2090,2090,2090,1
|
|
20240725,134400,2399513995,2105,2105,2105,2090,102
|
|
20240725,134300,2399300785,2090,2100,2100,2090,839
|
|
20240725,134200,2397543320,2105,2095,2105,2095,14
|
|
20240725,134100,2397513875,2100,2095,2100,2095,216
|
|
20240725,134000,2397061350,2100,2100,2100,2100,0
|
|
20240725,133900,2397061350,2100,2100,2100,2100,465
|
|
20240725,133800,2396084850,2095,2095,2095,2095,321
|
|
20240725,133700,2395412355,2100,2100,2100,2095,814
|
|
20240725,133600,2393706665,2095,2100,2100,2095,34
|
|
20240725,133500,2393635375,2100,2100,2100,2095,152
|
|
20240725,133400,2393316180,2100,2100,2100,2100,91
|
|
20240725,133300,2393125080,2105,2100,2105,2100,324
|
|
20240725,133200,2392444670,2100,2100,2100,2100,1002
|
|
20240725,133100,2390340470,2095,2100,2100,2090,5
|
|
20240725,133000,2390329985,2095,2095,2095,2095,301
|
|
20240725,132900,2389699390,2090,2090,2090,2090,416
|
|
20240725,132800,2388829950,2085,2085,2085,2085,2567
|
|
20240725,132700,2383477755,2095,2095,2095,2085,1136
|
|
20240725,132600,2381104030,2095,2095,2095,2095,1
|
|
20240725,132500,2381101935,2090,2090,2090,2090,100
|
|
20240725,132400,2380892935,2090,2090,2090,2090,1278
|
|
20240725,132300,2378221915,2090,2095,2095,2090,609
|
|
20240725,132200,2376947580,2100,2090,2100,2090,803
|
|
20240725,132100,2375269210,2100,2100,2100,2100,0
|
|
20240725,132000,2375269210,2100,2100,2100,2100,800
|
|
20240725,131900,2373589210,2100,2090,2100,2090,23
|
|
20240725,131800,2373541060,2090,2095,2095,2090,180
|
|
20240725,131700,2373164855,2095,2100,2100,2095,1345
|
|
20240725,131600,2370341155,2100,2110,2110,2100,7730
|
|
20240725,131500,2354092420,2105,2105,2110,2105,3706
|
|
20240725,131400,2346290385,2105,2105,2110,2100,7419
|
|
20240725,131300,2330663455,2110,2090,2110,2090,10870
|
|
20240725,131200,2307803470,2095,2090,2095,2090,606
|
|
20240725,131100,2306536925,2095,2090,2095,2090,3713
|
|
20240725,131000,2298776060,2090,2080,2090,2075,4655
|
|
20240725,130900,2289112015,2075,2070,2085,2070,1639
|
|
20240725,130800,2285703410,2085,2075,2085,2070,1805
|
|
20240725,130700,2281965670,2070,2090,2090,2070,5085
|
|
20240725,130600,2271411155,2090,2085,2090,2080,396
|
|
20240725,130500,2270587200,2090,2090,2090,2090,0
|
|
20240725,130400,2270587200,2090,2075,2090,2075,22
|
|
20240725,130300,2270541435,2075,2080,2090,2075,3620
|
|
20240725,130200,2263014855,2090,2090,2090,2090,100
|
|
20240725,130100,2262805855,2090,2090,2090,2075,3965
|
|
20240725,130000,2254575345,2080,2075,2080,2075,1427
|
|
20240725,125900,2251614265,2075,2080,2090,2075,3605
|
|
20240725,125800,2244118885,2080,2080,2090,2080,3269
|
|
20240725,125700,2237318225,2080,2090,2090,2080,462
|
|
20240725,125600,2236354840,2090,2075,2090,2070,2337
|
|
20240725,125500,2231497875,2075,2075,2085,2075,8138
|
|
20240725,125400,2214611210,2080,2080,2085,2075,16674
|
|
20240725,125300,2179987570,2080,2085,2090,2080,2725
|
|
20240725,125200,2174311380,2085,2090,2095,2085,9128
|
|
20240725,125100,2155244830,2090,2095,2095,2085,5088
|
|
20240725,125000,2144616495,2090,2085,2090,2080,5028
|
|
20240725,124900,2134131815,2090,2090,2095,2080,7504
|
|
20240725,124800,2118486075,2090,2085,2095,2085,16572
|
|
20240725,124700,2083844170,2080,2080,2090,2075,12214
|
|
20240725,124600,2058449480,2085,2085,2085,2070,10349
|
|
20240725,124500,2036960835,2070,2105,2115,2060,71713
|
|
20240725,124400,1887891550,2110,2110,2115,2090,37419
|
|
20240725,124300,1809064520,2115,2145,2150,2105,57913
|
|
20240725,124200,1686232760,2145,2205,2220,2130,76640
|
|
20240725,124100,1520061565,2200,2205,2230,2190,244839
|
|
20240725,124000,978454465,2220,2220,2220,2220,0
|
|
20240725,123900,978454465,2220,2220,2220,2220,0
|
|
20240725,123800,978454465,2220,2170,2220,2140,173992
|
|
20240725,123700,595851545,2165,2090,2215,2090,110883
|
|
20240725,123600,356064975,2090,2090,2090,2090,742
|
|
20240725,123500,354514195,2090,2090,2090,2090,1705
|
|
20240725,123400,350950745,2090,2090,2090,2090,2
|
|
20240725,123300,350946565,2085,2080,2085,2080,3478
|
|
20240725,123200,343695135,2080,2080,2080,2080,1
|
|
20240725,123100,343693055,2080,2080,2080,2080,2
|
|
20240725,123000,343688895,2085,2085,2085,2085,1
|
|
20240725,122900,343686810,2085,2080,2085,2080,197
|
|
20240725,122800,343277045,2080,2080,2080,2080,0
|
|
20240725,122700,343277045,2080,2080,2080,2075,1844
|
|
20240725,122600,339441675,2085,2085,2085,2085,2
|
|
20240725,122500,339437505,2085,2080,2085,2080,101
|
|
20240725,122400,339227420,2080,2080,2080,2080,0
|
|
20240725,122300,339227420,2080,2080,2080,2080,531
|
|
20240725,122200,338122940,2080,2080,2080,2080,1000
|
|
20240725,122100,336042940,2080,2080,2080,2080,52
|
|
20240725,122000,335934780,2080,2080,2080,2075,9
|
|
20240725,121900,335916070,2080,2080,2080,2080,1
|
|
20240725,121800,335913990,2080,2075,2080,2075,315
|
|
20240725,121700,335258860,2075,2075,2075,2075,14
|
|
20240725,121600,335229810,2075,2075,2075,2075,16
|
|
20240725,121500,335196610,2080,2080,2080,2080,6
|
|
20240725,121400,335184130,2075,2075,2075,2075,30
|
|
20240725,121300,335121880,2070,2075,2075,2070,1967
|
|
20240725,121200,331043225,2075,2075,2075,2075,6
|
|
20240725,121100,331030775,2080,2080,2080,2080,0
|
|
20240725,121000,331030775,2080,2080,2080,2080,45
|
|
20240725,120900,330937175,2080,2080,2080,2080,0
|
|
20240725,120800,330937175,2080,2080,2080,2080,104
|
|
20240725,120700,330720855,2080,2080,2080,2080,146
|
|
20240725,120600,330417175,2080,2080,2080,2080,321
|
|
20240725,120500,329749495,2080,2080,2080,2080,255
|
|
20240725,120400,329219095,2080,2080,2080,2075,1047
|
|
20240725,120300,327041340,2080,2080,2080,2080,3
|
|
20240725,120200,327035100,2080,2080,2080,2080,18
|
|
20240725,120100,326997660,2080,2080,2080,2075,72
|
|
20240725,120000,326848025,2080,2080,2080,2080,1
|
|
20240725,115900,326845945,2080,2080,2080,2080,64
|
|
20240725,115800,326712825,2085,2085,2085,2085,100
|
|
20240725,115700,326504325,2085,2080,2085,2080,156
|
|
20240725,115600,326179840,2080,2080,2080,2080,0
|
|
20240725,115500,326179840,2080,2080,2080,2080,316
|
|
20240725,115400,325522560,2080,2080,2080,2080,2
|
|
20240725,115300,325518400,2075,2080,2080,2075,2
|
|
20240725,115200,325514245,2080,2080,2085,2080,1525
|
|
20240725,115100,322337710,2080,2075,2080,2075,1831
|
|
20240725,115000,318538330,2075,2075,2075,2075,83
|
|
20240725,114900,318366105,2070,2075,2075,2070,29
|
|
20240725,114800,318305980,2070,2075,2080,2070,425
|
|
20240725,114700,317425525,2080,2080,2080,2080,3
|
|
20240725,114600,317419285,2080,2080,2080,2075,19
|
|
20240725,114500,317379815,2080,2080,2080,2080,1020
|
|
20240725,114400,315258215,2075,2080,2080,2075,536
|
|
20240725,114300,314145760,2080,2080,2080,2080,125
|
|
20240725,114200,313885760,2080,2080,2080,2080,1349
|
|
20240725,114100,311079840,2080,2080,2080,2080,577
|
|
20240725,114000,309879680,2070,2075,2075,2070,35
|
|
20240725,113900,309807195,2075,2075,2075,2075,106
|
|
20240725,113800,309587245,2075,2075,2075,2075,204
|
|
20240725,113700,309163945,2075,2075,2080,2075,2214
|
|
20240725,113600,304568835,2075,2070,2075,2070,165
|
|
20240725,113500,304226985,2070,2070,2070,2065,533
|
|
20240725,113400,303124175,2070,2055,2070,2055,3865
|
|
20240725,113300,295149705,2055,2055,2055,2055,0
|
|
20240725,113200,295149705,2055,2050,2055,2050,5117
|
|
20240725,113100,284659850,2055,2055,2055,2055,201
|
|
20240725,113000,284246795,2055,2055,2055,2050,4
|
|
20240725,112900,284238580,2055,2045,2055,2045,3942
|
|
20240725,112800,276157695,2045,2040,2045,2040,411
|
|
20240725,112700,275319200,2040,2045,2045,2040,3
|
|
20240725,112600,275313070,2040,2040,2040,2040,0
|
|
20240725,112500,275313070,2040,2040,2040,2040,0
|
|
20240725,112400,275313070,2040,2045,2045,2040,124
|
|
20240725,112300,275060090,2045,2045,2045,2045,2
|
|
20240725,112200,275056000,2045,2045,2045,2045,68
|
|
20240725,112100,274916940,2045,2045,2045,2045,0
|
|
20240725,112000,274916940,2045,2045,2045,2045,3
|
|
20240725,111900,274910805,2040,2050,2050,2040,404
|
|
20240725,111800,274084625,2050,2045,2050,2045,7
|
|
20240725,111700,274070300,2045,2045,2045,2045,1
|
|
20240725,111600,274068255,2040,2045,2050,2040,3808
|
|
20240725,111500,266280915,2050,2050,2050,2050,52
|
|
20240725,111400,266174315,2050,2050,2050,2050,21
|
|
20240725,111300,266131265,2050,2050,2050,2050,312
|
|
20240725,111200,265491665,2050,2050,2050,2050,1
|
|
20240725,111100,265489615,2045,2045,2045,2045,0
|
|
20240725,111000,265489615,2045,2050,2050,2045,50
|
|
20240725,110900,265387215,2045,2045,2045,2045,5
|
|
20240725,110800,265376990,2050,2050,2050,2050,1
|
|
20240725,110700,265374940,2045,2045,2045,2045,10
|
|
20240725,110600,265354490,2045,2045,2045,2045,0
|
|
20240725,110500,265354490,2045,2050,2050,2045,19
|
|
20240725,110400,265315590,2050,2050,2050,2050,0
|
|
20240725,110300,265315590,2050,2050,2050,2050,0
|
|
20240725,110200,265315590,2050,2050,2050,2045,562
|
|
20240725,110100,264164990,2050,2050,2050,2050,294
|
|
20240725,110000,263562290,2045,2045,2050,2045,498
|
|
20240725,105900,262543875,2050,2050,2050,2050,3
|
|
20240725,105800,262537725,2050,2050,2050,2050,55
|
|
20240725,105700,262424975,2050,2050,2050,2050,6
|
|
20240725,105600,262412675,2050,2050,2050,2045,6361
|
|
20240725,105500,249403875,2050,2055,2055,2050,10
|
|
20240725,105400,249383370,2055,2055,2055,2050,320
|
|
20240725,105300,248727295,2055,2055,2055,2055,100
|
|
20240725,105200,248521795,2055,2055,2055,2055,0
|
|
20240725,105100,248521795,2055,2055,2055,2055,111
|
|
20240725,105000,248293690,2055,2055,2055,2055,3
|
|
20240725,104900,248287525,2055,2045,2055,2040,15
|
|
20240725,104800,248256845,2050,2055,2055,2050,27
|
|
20240725,104700,248201485,2045,2050,2055,2045,8
|
|
20240725,104600,248185110,2050,2050,2050,2050,77
|
|
20240725,104500,248027260,2050,2050,2050,2050,32
|
|
20240725,104400,247961660,2050,2045,2050,2045,462
|
|
20240725,104300,247015335,2045,2045,2050,2045,43
|
|
20240725,104200,246927390,2045,2040,2045,2040,515
|
|
20240725,104100,245874655,2040,2040,2040,2040,4
|
|
20240725,104000,245866495,2040,2040,2040,2040,53
|
|
20240725,103900,245758375,2040,2040,2040,2040,0
|
|
20240725,103800,245758375,2040,2040,2040,2040,106
|
|
20240725,103700,245542135,2035,2035,2035,2035,1
|
|
20240725,103600,245540100,2035,2035,2035,2035,1
|
|
20240725,103500,245538065,2040,2040,2040,2040,145
|
|
20240725,103400,245242265,2035,2045,2045,2035,814
|
|
20240725,103300,243579970,2045,2045,2045,2045,5
|
|
20240725,103200,243569745,2040,2040,2040,2040,248
|
|
20240725,103100,243063825,2040,2040,2045,2040,4
|
|
20240725,103000,243055660,2030,2030,2030,2030,44
|
|
20240725,102900,242966340,2035,2040,2045,2035,10295
|
|
20240725,102800,222014425,2045,2045,2045,2045,24
|
|
20240725,102700,221965345,2045,2035,2045,2035,951
|
|
20240725,102600,220028800,2040,2040,2045,2040,1402
|
|
20240725,102500,217168710,2045,2055,2055,2045,1344
|
|
20240725,102400,214419150,2050,2055,2055,2050,4141
|
|
20240725,102300,205918390,2060,2060,2060,2060,51
|
|
20240725,102200,205813330,2060,2055,2060,2055,15
|
|
20240725,102100,205782440,2060,2060,2060,2055,99
|
|
20240725,102000,205578515,2060,2060,2065,2060,1638
|
|
20240725,101900,202202230,2060,2060,2060,2060,7
|
|
20240725,101800,202187810,2055,2055,2060,2055,579
|
|
20240725,101700,200995510,2055,2055,2055,2055,51
|
|
20240725,101600,200890705,2060,2060,2060,2060,0
|
|
20240725,101500,200890705,2060,2060,2060,2060,123
|
|
20240725,101400,200637325,2055,2055,2055,2055,1349
|
|
20240725,101300,197865130,2055,2055,2055,2055,320
|
|
20240725,101200,197207530,2055,2055,2055,2055,229
|
|
20240725,101100,196736935,2050,2050,2050,2050,300
|
|
20240725,101000,196121935,2055,2055,2055,2055,1518
|
|
20240725,100900,193002445,2055,2055,2055,2055,2
|
|
20240725,100800,192998335,2050,2050,2050,2050,913
|
|
20240725,100700,191126685,2050,2050,2050,2045,492
|
|
20240725,100600,190118345,2050,2050,2050,2045,1010
|
|
20240725,100500,188047875,2045,2045,2045,2045,353
|
|
20240725,100400,187325990,2045,2045,2045,2045,6
|
|
20240725,100300,187313720,2045,2045,2045,2045,146
|
|
20240725,100200,187015150,2045,2045,2045,2045,429
|
|
20240725,100100,186137845,2045,2045,2045,2045,11
|
|
20240725,100000,186115350,2045,2045,2045,2045,52
|
|
20240725,095900,186009010,2045,2045,2045,2045,182
|
|
20240725,095800,185636820,2045,2045,2045,2045,5
|
|
20240725,095700,185626595,2030,2025,2040,2025,12272
|
|
20240725,095600,160646905,2030,2030,2030,2030,5
|
|
20240725,095500,160636755,2030,2030,2030,2030,6
|
|
20240725,095400,160624575,2030,2030,2030,2030,99
|
|
20240725,095300,160423605,2030,2025,2030,2025,137
|
|
20240725,095200,160145500,2030,2030,2030,2030,104
|
|
20240725,095100,159934380,2030,2030,2030,2030,84
|
|
20240725,095000,159763860,2030,2030,2030,2030,804
|
|
20240725,094900,158131740,2030,2030,2030,2030,1000
|
|
20240725,094800,156101740,2030,2030,2030,2030,0
|
|
20240725,094700,156101740,2030,2030,2030,2030,6
|
|
20240725,094600,156089560,2035,2035,2035,2035,0
|
|
20240725,094500,156089560,2035,2035,2035,2035,3
|
|
20240725,094400,156083455,2030,2030,2030,2030,0
|
|
20240725,094300,156083455,2030,2030,2030,2030,44
|
|
20240725,094200,155994135,2030,2030,2030,2030,250
|
|
20240725,094100,155486635,2030,2030,2035,2030,353
|
|
20240725,094000,154769845,2030,2025,2035,2025,504
|
|
20240725,093900,153748970,2025,2025,2025,2025,50
|
|
20240725,093800,153647720,2030,2030,2030,2030,12
|
|
20240725,093700,153623360,2030,2030,2030,2030,3012
|
|
20240725,093600,147509000,2030,2030,2030,2020,277
|
|
20240725,093500,146949440,2030,2030,2030,2030,24
|
|
20240725,093400,146900720,2030,2030,2030,2025,445
|
|
20240725,093300,145999220,2030,2030,2030,2025,592
|
|
20240725,093200,144800140,2030,2030,2030,2030,202
|
|
20240725,093100,144390080,2030,2020,2030,2020,1870
|
|
20240725,093000,140608665,2025,2025,2025,2025,19
|
|
20240725,092900,140570190,2025,2025,2025,2025,1217
|
|
20240725,092800,138105765,2025,2025,2025,2025,53
|
|
20240725,092700,137998440,2020,2025,2025,2020,57
|
|
20240725,092600,137883275,2025,2020,2025,2020,34
|
|
20240725,092500,137814590,2025,2025,2025,2025,2367
|
|
20240725,092400,133021415,2025,2025,2025,2025,14
|
|
20240725,092300,132993065,2025,2025,2025,2015,3038
|
|
20240725,092200,126850535,2025,2025,2025,2025,1
|
|
20240725,092100,126848510,2020,2020,2020,2020,331
|
|
20240725,092000,126179890,2025,2015,2025,2015,1002
|
|
20240725,091900,124160840,2015,2020,2020,2015,1383
|
|
20240725,091800,121372555,2020,2020,2020,2020,30
|
|
20240725,091700,121311955,2020,2010,2020,2010,524
|
|
20240725,091600,120258475,2005,2010,2020,2005,5442
|
|
20240725,091500,109331745,2020,2025,2025,2010,10511
|
|
20240725,091400,88129500,2025,2025,2025,2020,3588
|
|
20240725,091300,80865050,2025,2025,2025,2025,1
|
|
20240725,091200,80863025,2025,2025,2030,2025,764
|
|
20240725,091100,79315920,2030,2025,2030,2025,1927
|
|
20240725,091000,75413735,2030,2030,2030,2025,312
|
|
20240725,090900,74781585,2030,2030,2030,2025,890
|
|
20240725,090800,72978805,2030,2030,2030,2030,1206
|
|
20240725,090700,70530625,2035,2035,2035,2035,100
|
|
20240725,090600,70327125,2035,2030,2035,2030,421
|
|
20240725,090500,69470990,2035,2035,2035,2035,102
|
|
20240725,090400,69263420,2035,2035,2035,2035,46
|
|
20240725,090300,69169810,2040,2040,2040,2040,1
|
|
20240725,090200,69167770,2035,2035,2035,2030,1053
|
|
20240725,090100,67030165,2030,2040,2040,2030,2208
|
|
20240725,090000,62542865,2040,2020,2045,2020,30940
|