647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194400,115536045,4620,4620,4620,4620,119
|
|
20240725,194300,115536045,4620,4620,4620,4620,0
|
|
20240725,194200,115536045,4620,4620,4620,4620,0
|
|
20240725,194100,115536045,4620,4620,4620,4620,0
|
|
20240725,194000,115536045,4620,4620,4620,4620,0
|
|
20240725,193900,115536045,4620,4620,4620,4620,0
|
|
20240725,193800,115536045,4620,4620,4620,4620,0
|
|
20240725,193700,115536045,4620,4620,4620,4620,0
|
|
20240725,193600,115536045,4620,4620,4620,4620,0
|
|
20240725,193500,115536045,4620,4620,4620,4620,0
|
|
20240725,193400,115536045,4620,4620,4620,4620,0
|
|
20240725,193300,115536045,4620,4620,4620,4620,0
|
|
20240725,193200,115536045,4620,4620,4620,4620,0
|
|
20240725,193100,115536045,4620,4620,4620,4620,0
|
|
20240725,193000,115536045,4620,4620,4620,4620,0
|
|
20240725,192900,115536045,4620,4620,4620,4620,0
|
|
20240725,192800,115536045,4620,4620,4620,4620,0
|
|
20240725,192700,115536045,4620,4620,4620,4620,0
|
|
20240725,192600,115536045,4620,4620,4620,4620,0
|
|
20240725,192500,115536045,4620,4620,4620,4620,0
|
|
20240725,192400,115536045,4620,4620,4620,4620,0
|
|
20240725,192300,115536045,4620,4620,4620,4620,0
|
|
20240725,192200,115536045,4620,4620,4620,4620,0
|
|
20240725,192100,115536045,4620,4620,4620,4620,0
|
|
20240725,192000,115536045,4620,4620,4620,4620,0
|
|
20240725,191900,115536045,4620,4620,4620,4620,0
|
|
20240725,191800,115536045,4620,4620,4620,4620,0
|
|
20240725,191700,115536045,4620,4620,4620,4620,0
|
|
20240725,191600,115536045,4620,4620,4620,4620,0
|
|
20240725,191500,115536045,4620,4620,4620,4620,0
|
|
20240725,191400,115536045,4620,4620,4620,4620,119
|
|
20240725,191300,115536045,4620,4620,4620,4620,0
|
|
20240725,191200,115536045,4620,4620,4620,4620,0
|
|
20240725,191100,115536045,4620,4620,4620,4620,0
|
|
20240725,191000,115536045,4620,4620,4620,4620,0
|
|
20240725,190900,115536045,4620,4620,4620,4620,0
|
|
20240725,190800,115536045,4620,4620,4620,4620,0
|
|
20240725,190700,115536045,4620,4620,4620,4620,0
|
|
20240725,190600,115536045,4620,4620,4620,4620,0
|
|
20240725,190500,115536045,4620,4620,4620,4620,0
|
|
20240725,190400,115536045,4620,4620,4620,4620,0
|
|
20240725,190300,115536045,4620,4620,4620,4620,0
|
|
20240725,190200,115536045,4620,4620,4620,4620,0
|
|
20240725,190100,115536045,4620,4620,4620,4620,0
|
|
20240725,190000,115536045,4620,4620,4620,4620,0
|
|
20240725,185900,115536045,4620,4620,4620,4620,0
|
|
20240725,185800,115536045,4620,4620,4620,4620,0
|
|
20240725,185700,115536045,4620,4620,4620,4620,0
|
|
20240725,185600,115536045,4620,4620,4620,4620,0
|
|
20240725,185500,115536045,4620,4620,4620,4620,0
|
|
20240725,185400,115536045,4620,4620,4620,4620,0
|
|
20240725,185300,115536045,4620,4620,4620,4620,0
|
|
20240725,185200,115536045,4620,4620,4620,4620,0
|
|
20240725,185100,115536045,4620,4620,4620,4620,0
|
|
20240725,185000,115536045,4620,4620,4620,4620,0
|
|
20240725,184900,115536045,4620,4620,4620,4620,0
|
|
20240725,184800,115536045,4620,4620,4620,4620,0
|
|
20240725,184700,115536045,4620,4620,4620,4620,0
|
|
20240725,184600,115536045,4620,4620,4620,4620,0
|
|
20240725,184500,115536045,4620,4620,4620,4620,0
|
|
20240725,184400,115536045,4620,4620,4620,4620,119
|
|
20240725,184300,115536045,4620,4620,4620,4620,0
|
|
20240725,184200,115536045,4620,4620,4620,4620,0
|
|
20240725,184100,115536045,4620,4620,4620,4620,0
|
|
20240725,184000,115536045,4620,4620,4620,4620,0
|
|
20240725,183900,115536045,4620,4620,4620,4620,0
|
|
20240725,183800,115536045,4620,4620,4620,4620,0
|
|
20240725,183700,115536045,4620,4620,4620,4620,0
|
|
20240725,183600,115536045,4620,4620,4620,4620,0
|
|
20240725,183500,115536045,4620,4620,4620,4620,0
|
|
20240725,183400,115536045,4620,4620,4620,4620,0
|
|
20240725,183300,115536045,4620,4620,4620,4620,0
|
|
20240725,183200,115536045,4620,4620,4620,4620,0
|
|
20240725,183100,115536045,4620,4620,4620,4620,0
|
|
20240725,183000,115536045,4620,4620,4620,4620,0
|
|
20240725,182900,115536045,4620,4620,4620,4620,0
|
|
20240725,182800,115536045,4620,4620,4620,4620,0
|
|
20240725,182700,115536045,4620,4620,4620,4620,0
|
|
20240725,182600,115536045,4620,4620,4620,4620,0
|
|
20240725,182500,115536045,4620,4620,4620,4620,0
|
|
20240725,182400,115536045,4620,4620,4620,4620,0
|
|
20240725,182300,115536045,4620,4620,4620,4620,0
|
|
20240725,182200,115536045,4620,4620,4620,4620,0
|
|
20240725,182100,115536045,4620,4620,4620,4620,0
|
|
20240725,182000,115536045,4620,4620,4620,4620,0
|
|
20240725,181900,115536045,4620,4620,4620,4620,0
|
|
20240725,181800,115536045,4620,4620,4620,4620,0
|
|
20240725,181700,115536045,4620,4620,4620,4620,0
|
|
20240725,181600,115536045,4620,4620,4620,4620,0
|
|
20240725,181500,115536045,4620,4620,4620,4620,0
|
|
20240725,181400,115536045,4620,4620,4620,4620,119
|
|
20240725,181300,115536045,4620,4620,4620,4620,0
|
|
20240725,181200,115536045,4620,4620,4620,4620,0
|
|
20240725,181100,115536045,4620,4620,4620,4620,0
|
|
20240725,181000,115536045,4620,4620,4620,4620,0
|
|
20240725,180900,115536045,4620,4620,4620,4620,0
|
|
20240725,180800,115536045,4620,4620,4620,4620,0
|
|
20240725,180700,115536045,4620,4620,4620,4620,0
|
|
20240725,180600,115536045,4620,4620,4620,4620,0
|
|
20240725,180500,115536045,4620,4620,4620,4620,0
|
|
20240725,180400,115536045,4620,4620,4620,4620,0
|
|
20240725,180300,115536045,4620,4620,4620,4620,0
|
|
20240725,180200,115536045,4620,4620,4620,4620,0
|
|
20240725,180100,115536045,4620,4620,4620,4620,0
|
|
20240725,180000,115536045,4620,4620,4620,4620,0
|
|
20240725,175900,115536045,4620,4620,4620,4620,0
|
|
20240725,175800,115536045,4620,4620,4620,4620,0
|
|
20240725,175700,115536045,4620,4620,4620,4620,0
|
|
20240725,175600,115536045,4620,4620,4620,4620,0
|
|
20240725,175500,115536045,4620,4620,4620,4620,0
|
|
20240725,175400,115536045,4620,4620,4620,4620,0
|
|
20240725,175300,115536045,4620,4620,4620,4620,0
|
|
20240725,175200,115536045,4620,4620,4620,4620,0
|
|
20240725,175100,115536045,4620,4620,4620,4620,0
|
|
20240725,175000,115536045,4620,4620,4620,4620,0
|
|
20240725,174900,115536045,4620,4620,4620,4620,0
|
|
20240725,174800,115536045,4620,4620,4620,4620,0
|
|
20240725,174700,115536045,4620,4620,4620,4620,0
|
|
20240725,174600,115536045,4620,4620,4620,4620,0
|
|
20240725,174500,115536045,4620,4620,4620,4620,0
|
|
20240725,174400,115536045,4620,4620,4620,4620,119
|
|
20240725,174300,115536045,4620,4620,4620,4620,0
|
|
20240725,174200,115536045,4620,4620,4620,4620,0
|
|
20240725,174100,115536045,4620,4620,4620,4620,0
|
|
20240725,174000,115536045,4620,4620,4620,4620,0
|
|
20240725,173900,115536045,4620,4620,4620,4620,0
|
|
20240725,173800,115536045,4620,4620,4620,4620,0
|
|
20240725,173700,115536045,4620,4620,4620,4620,0
|
|
20240725,173600,115536045,4620,4620,4620,4620,0
|
|
20240725,173500,115536045,4620,4620,4620,4620,0
|
|
20240725,173400,115536045,4620,4620,4620,4620,0
|
|
20240725,173300,115536045,4620,4620,4620,4620,0
|
|
20240725,173200,115536045,4620,4620,4620,4620,0
|
|
20240725,173100,115536045,4620,4620,4620,4620,0
|
|
20240725,173000,115536045,4620,4620,4620,4620,0
|
|
20240725,172900,115536045,4620,4620,4620,4620,0
|
|
20240725,172800,115536045,4620,4620,4620,4620,0
|
|
20240725,172700,115536045,4620,4620,4620,4620,0
|
|
20240725,172600,115536045,4620,4620,4620,4620,0
|
|
20240725,172500,115536045,4620,4620,4620,4620,0
|
|
20240725,172400,115536045,4620,4620,4620,4620,0
|
|
20240725,172300,115536045,4620,4620,4620,4620,0
|
|
20240725,172200,115536045,4620,4620,4620,4620,0
|
|
20240725,172100,115536045,4620,4620,4620,4620,0
|
|
20240725,172000,115536045,4620,4620,4620,4620,0
|
|
20240725,171900,115536045,4620,4620,4620,4620,0
|
|
20240725,171800,115536045,4620,4620,4620,4620,0
|
|
20240725,171700,115536045,4620,4620,4620,4620,0
|
|
20240725,171600,115536045,4620,4620,4620,4620,0
|
|
20240725,171500,115536045,4620,4620,4620,4620,0
|
|
20240725,171400,115536045,4620,4620,4620,4620,119
|
|
20240725,171300,115536045,4620,4620,4620,4620,0
|
|
20240725,171200,115536045,4620,4620,4620,4620,0
|
|
20240725,171100,115536045,4620,4620,4620,4620,0
|
|
20240725,171000,115536045,4620,4620,4620,4620,0
|
|
20240725,170900,115536045,4620,4620,4620,4620,0
|
|
20240725,170800,115536045,4620,4620,4620,4620,0
|
|
20240725,170700,115536045,4620,4620,4620,4620,0
|
|
20240725,170600,115536045,4620,4620,4620,4620,0
|
|
20240725,170500,115536045,4620,4620,4620,4620,0
|
|
20240725,170400,115536045,4620,4620,4620,4620,0
|
|
20240725,170300,115536045,4620,4620,4620,4620,0
|
|
20240725,170200,115536045,4620,4620,4620,4620,0
|
|
20240725,170100,115536045,4620,4620,4620,4620,0
|
|
20240725,170000,115536045,4620,4620,4620,4620,0
|
|
20240725,165900,115536045,4620,4620,4620,4620,0
|
|
20240725,165800,115536045,4620,4620,4620,4620,0
|
|
20240725,165700,115536045,4620,4620,4620,4620,0
|
|
20240725,165600,115536045,4620,4620,4620,4620,0
|
|
20240725,165500,115536045,4620,4620,4620,4620,0
|
|
20240725,165400,115536045,4620,4620,4620,4620,0
|
|
20240725,165300,115536045,4620,4620,4620,4620,0
|
|
20240725,165200,115536045,4620,4620,4620,4620,0
|
|
20240725,165100,115536045,4620,4620,4620,4620,0
|
|
20240725,165000,115536045,4620,4620,4620,4620,0
|
|
20240725,164900,115536045,4620,4620,4620,4620,0
|
|
20240725,164800,115536045,4620,4620,4620,4620,0
|
|
20240725,164700,115536045,4620,4620,4620,4620,0
|
|
20240725,164600,115536045,4620,4620,4620,4620,0
|
|
20240725,164500,115536045,4620,4620,4620,4620,0
|
|
20240725,164400,115536045,4620,4620,4620,4620,119
|
|
20240725,164300,115536045,4620,4620,4620,4620,0
|
|
20240725,164200,115536045,4620,4620,4620,4620,0
|
|
20240725,164100,115536045,4620,4620,4620,4620,0
|
|
20240725,164000,115536045,4620,4620,4620,4620,0
|
|
20240725,163900,115536045,4620,4620,4620,4620,0
|
|
20240725,163800,115536045,4620,4620,4620,4620,0
|
|
20240725,163700,115536045,4620,4620,4620,4620,0
|
|
20240725,163600,115536045,4620,4620,4620,4620,0
|
|
20240725,163500,115536045,4620,4620,4620,4620,0
|
|
20240725,163400,115536045,4620,4620,4620,4620,0
|
|
20240725,163300,115536045,4620,4620,4620,4620,0
|
|
20240725,163200,115536045,4620,4620,4620,4620,0
|
|
20240725,163100,115536045,4620,4620,4620,4620,0
|
|
20240725,163000,115536045,4620,4620,4620,4620,0
|
|
20240725,162900,115536045,4620,4620,4620,4620,0
|
|
20240725,162800,115536045,4620,4620,4620,4620,0
|
|
20240725,162700,115536045,4620,4620,4620,4620,0
|
|
20240725,162600,115536045,4620,4620,4620,4620,0
|
|
20240725,162500,115536045,4620,4620,4620,4620,0
|
|
20240725,162400,115536045,4620,4620,4620,4620,0
|
|
20240725,162300,115536045,4620,4620,4620,4620,0
|
|
20240725,162200,115536045,4620,4620,4620,4620,0
|
|
20240725,162100,115536045,4620,4620,4620,4620,0
|
|
20240725,162000,115536045,4620,4620,4620,4620,0
|
|
20240725,161900,115536045,4620,4620,4620,4620,0
|
|
20240725,161800,115536045,4620,4620,4620,4620,0
|
|
20240725,161700,115536045,4620,4620,4620,4620,0
|
|
20240725,161600,115536045,4620,4620,4620,4620,0
|
|
20240725,161500,115536045,4620,4620,4620,4620,0
|
|
20240725,161400,115536045,4620,4620,4620,4620,119
|
|
20240725,161300,115536045,4620,4620,4620,4620,0
|
|
20240725,161200,115536045,4620,4620,4620,4620,0
|
|
20240725,161100,115536045,4620,4620,4620,4620,0
|
|
20240725,161000,115536045,4620,4620,4620,4620,0
|
|
20240725,160900,115536045,4620,4620,4620,4620,0
|
|
20240725,160800,115536045,4620,4620,4620,4620,0
|
|
20240725,160700,115536045,4620,4620,4620,4620,0
|
|
20240725,160600,115536045,4620,4620,4620,4620,0
|
|
20240725,160500,115536045,4620,4620,4620,4620,0
|
|
20240725,160400,115536045,4620,4620,4620,4620,0
|
|
20240725,160300,115536045,4620,4620,4620,4620,0
|
|
20240725,160200,115536045,4620,4620,4620,4620,0
|
|
20240725,160100,115536045,4620,4620,4620,4620,0
|
|
20240725,160000,115536045,4620,4620,4620,4620,0
|
|
20240725,155900,115536045,4620,4620,4620,4620,0
|
|
20240725,155800,115536045,4620,4620,4620,4620,0
|
|
20240725,155700,115536045,4620,4620,4620,4620,0
|
|
20240725,155600,115536045,4620,4620,4620,4620,0
|
|
20240725,155500,115536045,4620,4620,4620,4620,0
|
|
20240725,155400,115536045,4620,4620,4620,4620,0
|
|
20240725,155300,115536045,4620,4620,4620,4620,0
|
|
20240725,155200,115536045,4620,4620,4620,4620,0
|
|
20240725,155100,115536045,4620,4620,4620,4620,0
|
|
20240725,155000,115536045,4620,4620,4620,4620,0
|
|
20240725,154900,115536045,4620,4620,4620,4620,0
|
|
20240725,154800,115536045,4620,4620,4620,4620,0
|
|
20240725,154700,115536045,4620,4620,4620,4620,0
|
|
20240725,154600,115536045,4620,4620,4620,4620,0
|
|
20240725,154500,115536045,4620,4620,4620,4620,0
|
|
20240725,154400,115536045,4620,4620,4620,4620,119
|
|
20240725,154300,115536045,4620,4620,4620,4620,0
|
|
20240725,154200,115536045,4620,4620,4620,4620,0
|
|
20240725,154100,115536045,4620,4620,4620,4620,0
|
|
20240725,154000,115536045,4620,4620,4620,4620,0
|
|
20240725,153900,115536045,4620,4620,4620,4620,0
|
|
20240725,153800,115536045,4620,4620,4620,4620,0
|
|
20240725,153700,115536045,4620,4620,4620,4620,0
|
|
20240725,153600,115536045,4620,4620,4620,4620,0
|
|
20240725,153500,115536045,4620,4620,4620,4620,0
|
|
20240725,153400,115536045,4620,4620,4620,4620,0
|
|
20240725,153300,115536045,4620,4620,4620,4620,0
|
|
20240725,153200,115536045,4620,4620,4620,4620,0
|
|
20240725,153100,115536045,4620,4620,4620,4620,0
|
|
20240725,153000,115536045,4620,4620,4620,4620,119
|
|
20240725,152900,114986265,4620,4620,4620,4620,0
|
|
20240725,152800,114986265,4620,4620,4620,4620,0
|
|
20240725,152700,114986265,4620,4620,4620,4620,0
|
|
20240725,152600,114986265,4620,4620,4620,4620,0
|
|
20240725,152500,114986265,4620,4620,4620,4620,0
|
|
20240725,152400,114986265,4620,4620,4620,4620,0
|
|
20240725,152300,114986265,4620,4620,4620,4620,0
|
|
20240725,152200,114986265,4620,4620,4620,4620,0
|
|
20240725,152100,114986265,4620,4620,4620,4620,0
|
|
20240725,152000,114986265,4620,4620,4620,4620,0
|
|
20240725,151900,114986265,4620,4630,4630,4620,2501
|
|
20240725,151800,103429005,4630,4625,4630,4625,161
|
|
20240725,151700,102683880,4625,4625,4625,4625,54
|
|
20240725,151600,102434130,4625,4625,4625,4625,0
|
|
20240725,151500,102434130,4625,4625,4625,4625,0
|
|
20240725,151400,102434130,4625,4625,4625,4625,50
|
|
20240725,151300,102202880,4625,4625,4625,4625,0
|
|
20240725,151200,102202880,4625,4625,4625,4625,0
|
|
20240725,151100,102202880,4625,4625,4625,4625,1000
|
|
20240725,151000,97577880,4625,4625,4625,4625,158
|
|
20240725,150900,96847130,4625,4625,4630,4625,65
|
|
20240725,150800,96546455,4625,4625,4625,4625,87
|
|
20240725,150700,96144080,4625,4625,4630,4625,405
|
|
20240725,150600,94269300,4625,4625,4625,4625,326
|
|
20240725,150500,92761550,4625,4625,4625,4625,68
|
|
20240725,150400,92447050,4625,4625,4625,4625,108
|
|
20240725,150300,91947550,4625,4625,4625,4625,79
|
|
20240725,150200,91582175,4625,4625,4625,4625,124
|
|
20240725,150100,91008675,4625,4625,4630,4625,330
|
|
20240725,150000,89480925,4630,4625,4630,4625,214
|
|
20240725,145900,88490175,4625,4630,4630,4625,321
|
|
20240725,145800,87004335,4630,4630,4630,4630,90
|
|
20240725,145700,86587635,4630,4635,4635,4630,119
|
|
20240725,145600,86036610,4630,4630,4630,4630,0
|
|
20240725,145500,86036610,4630,4635,4635,4630,44
|
|
20240725,145400,85832745,4625,4630,4630,4625,469
|
|
20240725,145300,83662255,4630,4630,4630,4630,0
|
|
20240725,145200,83662255,4630,4630,4630,4630,1000
|
|
20240725,145100,79032255,4630,4630,4630,4630,219
|
|
20240725,145000,78018285,4630,4630,4630,4630,0
|
|
20240725,144900,78018285,4630,4630,4630,4630,0
|
|
20240725,144800,78018285,4630,4640,4640,4630,6004
|
|
20240725,144700,50205560,4640,4640,4640,4640,0
|
|
20240725,144600,50205560,4640,4640,4640,4640,10
|
|
20240725,144500,50159160,4640,4640,4640,4640,0
|
|
20240725,144400,50159160,4640,4640,4640,4640,0
|
|
20240725,144300,50159160,4640,4640,4640,4640,0
|
|
20240725,144200,50159160,4640,4640,4640,4640,0
|
|
20240725,144100,50159160,4640,4640,4640,4640,0
|
|
20240725,144000,50159160,4640,4640,4640,4640,1
|
|
20240725,143900,50154520,4640,4640,4640,4640,4
|
|
20240725,143800,50135960,4640,4640,4640,4640,4
|
|
20240725,143700,50117400,4640,4640,4640,4640,0
|
|
20240725,143600,50117400,4640,4640,4640,4640,25
|
|
20240725,143500,50001400,4640,4640,4640,4640,22
|
|
20240725,143400,49899320,4640,4640,4640,4640,0
|
|
20240725,143300,49899320,4640,4640,4640,4640,121
|
|
20240725,143200,49337880,4645,4645,4645,4645,0
|
|
20240725,143100,49337880,4645,4645,4645,4645,51
|
|
20240725,143000,49100985,4645,4645,4645,4645,8
|
|
20240725,142900,49063825,4645,4645,4645,4645,0
|
|
20240725,142800,49063825,4645,4645,4645,4645,53
|
|
20240725,142700,48817640,4640,4640,4640,4640,1
|
|
20240725,142600,48813000,4640,4640,4640,4640,2
|
|
20240725,142500,48803720,4640,4640,4640,4640,0
|
|
20240725,142400,48803720,4640,4640,4640,4640,8
|
|
20240725,142300,48766600,4640,4640,4640,4640,0
|
|
20240725,142200,48766600,4640,4640,4640,4640,15
|
|
20240725,142100,48697000,4635,4635,4635,4635,16
|
|
20240725,142000,48622840,4635,4635,4635,4635,0
|
|
20240725,141900,48622840,4635,4635,4635,4635,26
|
|
20240725,141800,48502330,4635,4635,4635,4635,46
|
|
20240725,141700,48289120,4635,4635,4635,4635,53
|
|
20240725,141600,48043465,4635,4635,4635,4635,0
|
|
20240725,141500,48043465,4635,4635,4635,4635,66
|
|
20240725,141400,47737555,4635,4635,4635,4635,500
|
|
20240725,141300,45420055,4635,4635,4635,4635,0
|
|
20240725,141200,45420055,4635,4635,4635,4635,66
|
|
20240725,141100,45114145,4635,4635,4635,4635,0
|
|
20240725,141000,45114145,4635,4645,4645,4635,500
|
|
20240725,140900,42796625,4645,4645,4645,4645,2
|
|
20240725,140800,42787335,4645,4645,4645,4645,1
|
|
20240725,140700,42782690,4640,4640,4640,4640,0
|
|
20240725,140600,42782690,4640,4640,4640,4640,15
|
|
20240725,140500,42713090,4650,4645,4650,4645,57
|
|
20240725,140400,42448320,4640,4640,4640,4640,25
|
|
20240725,140300,42332320,4635,4640,4640,4635,64
|
|
20240725,140200,42035405,4640,4640,4640,4640,1
|
|
20240725,140100,42030765,4640,4640,4640,4640,0
|
|
20240725,140000,42030765,4640,4640,4640,4640,36
|
|
20240725,135900,41863725,4640,4640,4640,4640,0
|
|
20240725,135800,41863725,4640,4640,4640,4640,1
|
|
20240725,135700,41859085,4640,4640,4640,4640,2
|
|
20240725,135600,41849805,4640,4640,4640,4640,0
|
|
20240725,135500,41849805,4640,4640,4640,4640,9
|
|
20240725,135400,41808045,4635,4635,4635,4635,1
|
|
20240725,135300,41803410,4635,4635,4635,4635,2
|
|
20240725,135200,41794140,4635,4635,4635,4635,0
|
|
20240725,135100,41794140,4635,4635,4635,4635,4
|
|
20240725,135000,41775600,4635,4635,4635,4635,8
|
|
20240725,134900,41738520,4635,4635,4635,4635,0
|
|
20240725,134800,41738520,4635,4635,4640,4635,56
|
|
20240725,134700,41478810,4635,4635,4635,4635,0
|
|
20240725,134600,41478810,4635,4635,4635,4635,37
|
|
20240725,134500,41307315,4635,4635,4635,4635,38
|
|
20240725,134400,41131185,4635,4635,4635,4635,0
|
|
20240725,134300,41131185,4635,4635,4635,4635,47
|
|
20240725,134200,40913340,4630,4635,4635,4630,56
|
|
20240725,134100,40654010,4630,4630,4630,4630,37
|
|
20240725,134000,40482700,4630,4630,4630,4630,57
|
|
20240725,133900,40218790,4630,4635,4635,4630,66
|
|
20240725,133800,39913115,4635,4635,4635,4635,36
|
|
20240725,133700,39746255,4630,4630,4630,4630,46
|
|
20240725,133600,39533275,4635,4635,4635,4635,1
|
|
20240725,133500,39528640,4635,4635,4635,4635,0
|
|
20240725,133400,39528640,4635,4635,4635,4635,84
|
|
20240725,133300,39139300,4635,4635,4635,4635,0
|
|
20240725,133200,39139300,4635,4635,4635,4635,0
|
|
20240725,133100,39139300,4635,4635,4635,4635,84
|
|
20240725,133000,38749960,4635,4635,4635,4635,0
|
|
20240725,132900,38749960,4635,4635,4635,4635,38
|
|
20240725,132800,38573830,4635,4635,4635,4635,46
|
|
20240725,132700,38360620,4635,4635,4635,4635,37
|
|
20240725,132600,38189125,4635,4635,4635,4635,0
|
|
20240725,132500,38189125,4635,4635,4635,4635,47
|
|
20240725,132400,37971280,4635,4635,4635,4635,0
|
|
20240725,132300,37971280,4635,4635,4635,4635,0
|
|
20240725,132200,37971280,4635,4635,4635,4635,47
|
|
20240725,132100,37753435,4635,4640,4640,4635,1954
|
|
20240725,132000,28695170,4645,4645,4645,4645,47
|
|
20240725,131900,28476855,4645,4645,4645,4645,0
|
|
20240725,131800,28476855,4645,4645,4645,4645,0
|
|
20240725,131700,28476855,4645,4645,4645,4645,0
|
|
20240725,131600,28476855,4645,4645,4645,4645,0
|
|
20240725,131500,28476855,4645,4645,4645,4645,0
|
|
20240725,131400,28476855,4645,4645,4645,4645,0
|
|
20240725,131300,28476855,4645,4645,4645,4645,1
|
|
20240725,131200,28472210,4645,4645,4645,4645,2
|
|
20240725,131100,28462920,4650,4650,4650,4650,0
|
|
20240725,131000,28462920,4650,4650,4650,4650,0
|
|
20240725,130900,28462920,4650,4650,4650,4650,0
|
|
20240725,130800,28462920,4650,4650,4650,4650,2
|
|
20240725,130700,28453620,4650,4650,4650,4650,0
|
|
20240725,130600,28453620,4650,4650,4650,4650,0
|
|
20240725,130500,28453620,4650,4650,4650,4650,0
|
|
20240725,130400,28453620,4650,4650,4650,4650,0
|
|
20240725,130300,28453620,4650,4650,4650,4650,0
|
|
20240725,130200,28453620,4650,4650,4650,4650,0
|
|
20240725,130100,28453620,4650,4650,4650,4650,0
|
|
20240725,130000,28453620,4650,4650,4650,4650,0
|
|
20240725,125900,28453620,4650,4650,4650,4650,0
|
|
20240725,125800,28453620,4650,4650,4650,4650,0
|
|
20240725,125700,28453620,4650,4650,4650,4650,0
|
|
20240725,125600,28453620,4650,4650,4650,4650,0
|
|
20240725,125500,28453620,4650,4650,4650,4650,0
|
|
20240725,125400,28453620,4650,4650,4650,4650,0
|
|
20240725,125300,28453620,4650,4650,4650,4650,0
|
|
20240725,125200,28453620,4650,4650,4650,4650,1
|
|
20240725,125100,28448970,4650,4650,4650,4650,1
|
|
20240725,125000,28444320,4655,4655,4655,4655,0
|
|
20240725,124900,28444320,4655,4655,4655,4655,5
|
|
20240725,124800,28421045,4650,4650,4650,4650,0
|
|
20240725,124700,28421045,4650,4650,4650,4650,0
|
|
20240725,124600,28421045,4650,4650,4650,4650,0
|
|
20240725,124500,28421045,4650,4650,4650,4650,0
|
|
20240725,124400,28421045,4650,4650,4650,4650,0
|
|
20240725,124300,28421045,4650,4650,4650,4650,1
|
|
20240725,124200,28416395,4650,4650,4650,4650,2
|
|
20240725,124100,28407095,4655,4655,4655,4655,5
|
|
20240725,124000,28383820,4655,4655,4655,4650,3
|
|
20240725,123900,28369860,4650,4650,4650,4650,0
|
|
20240725,123800,28369860,4650,4650,4650,4650,0
|
|
20240725,123700,28369860,4650,4650,4650,4650,0
|
|
20240725,123600,28369860,4650,4650,4650,4650,0
|
|
20240725,123500,28369860,4650,4650,4650,4650,0
|
|
20240725,123400,28369860,4650,4650,4650,4650,0
|
|
20240725,123300,28369860,4650,4650,4650,4650,0
|
|
20240725,123200,28369860,4650,4650,4650,4650,0
|
|
20240725,123100,28369860,4650,4650,4650,4650,0
|
|
20240725,123000,28369860,4650,4650,4650,4650,0
|
|
20240725,122900,28369860,4650,4650,4650,4650,0
|
|
20240725,122800,28369860,4650,4650,4650,4650,0
|
|
20240725,122700,28369860,4650,4650,4650,4650,0
|
|
20240725,122600,28369860,4650,4650,4650,4650,0
|
|
20240725,122500,28369860,4650,4650,4650,4650,0
|
|
20240725,122400,28369860,4650,4650,4650,4650,0
|
|
20240725,122300,28369860,4650,4650,4650,4650,0
|
|
20240725,122200,28369860,4650,4650,4650,4650,0
|
|
20240725,122100,28369860,4650,4650,4650,4650,0
|
|
20240725,122000,28369860,4650,4650,4650,4650,0
|
|
20240725,121900,28369860,4650,4650,4650,4650,0
|
|
20240725,121800,28369860,4650,4650,4650,4650,0
|
|
20240725,121700,28369860,4650,4650,4650,4650,0
|
|
20240725,121600,28369860,4650,4650,4650,4650,0
|
|
20240725,121500,28369860,4650,4650,4650,4650,0
|
|
20240725,121400,28369860,4650,4650,4650,4650,0
|
|
20240725,121300,28369860,4650,4650,4650,4650,0
|
|
20240725,121200,28369860,4650,4650,4650,4650,0
|
|
20240725,121100,28369860,4650,4650,4650,4650,0
|
|
20240725,121000,28369860,4650,4650,4650,4650,1
|
|
20240725,120900,28365210,4640,4640,4640,4640,0
|
|
20240725,120800,28365210,4640,4640,4640,4640,0
|
|
20240725,120700,28365210,4640,4640,4640,4640,0
|
|
20240725,120600,28365210,4640,4640,4640,4640,0
|
|
20240725,120500,28365210,4640,4640,4640,4640,0
|
|
20240725,120400,28365210,4640,4640,4640,4640,0
|
|
20240725,120300,28365210,4640,4640,4640,4640,0
|
|
20240725,120200,28365210,4640,4640,4640,4640,1
|
|
20240725,120100,28360570,4640,4640,4640,4640,0
|
|
20240725,120000,28360570,4640,4640,4640,4640,0
|
|
20240725,115900,28360570,4640,4640,4640,4640,9
|
|
20240725,115800,28318810,4640,4640,4640,4640,0
|
|
20240725,115700,28318810,4640,4640,4640,4640,0
|
|
20240725,115600,28318810,4640,4640,4640,4640,26
|
|
20240725,115500,28198170,4640,4640,4640,4640,0
|
|
20240725,115400,28198170,4640,4640,4640,4640,0
|
|
20240725,115300,28198170,4640,4640,4640,4640,205
|
|
20240725,115200,27246970,4645,4645,4645,4645,0
|
|
20240725,115100,27246970,4645,4645,4645,4645,0
|
|
20240725,115000,27246970,4645,4645,4645,4645,26
|
|
20240725,114900,27126200,4675,4650,4675,4650,140
|
|
20240725,114800,26474185,4645,4645,4645,4645,0
|
|
20240725,114700,26474185,4645,4645,4645,4645,43
|
|
20240725,114600,26274450,4645,4645,4645,4645,1
|
|
20240725,114500,26269805,4640,4640,4640,4640,148
|
|
20240725,114400,25583085,4640,4640,4640,4640,0
|
|
20240725,114300,25583085,4640,4640,4640,4640,0
|
|
20240725,114200,25583085,4640,4640,4640,4640,0
|
|
20240725,114100,25583085,4640,4640,4640,4640,0
|
|
20240725,114000,25583085,4640,4640,4640,4640,0
|
|
20240725,113900,25583085,4640,4640,4640,4640,0
|
|
20240725,113800,25583085,4640,4640,4640,4640,0
|
|
20240725,113700,25583085,4640,4640,4640,4640,0
|
|
20240725,113600,25583085,4640,4640,4640,4640,1
|
|
20240725,113500,25578445,4640,4640,4640,4640,0
|
|
20240725,113400,25578445,4640,4640,4640,4640,0
|
|
20240725,113300,25578445,4640,4640,4640,4640,0
|
|
20240725,113200,25578445,4640,4640,4640,4640,1
|
|
20240725,113100,25573805,4640,4640,4640,4640,1
|
|
20240725,113000,25569165,4640,4640,4640,4640,0
|
|
20240725,112900,25569165,4640,4640,4640,4640,3
|
|
20240725,112800,25555245,4640,4640,4640,4640,3
|
|
20240725,112700,25541325,4640,4640,4640,4640,0
|
|
20240725,112600,25541325,4640,4640,4640,4640,22
|
|
20240725,112500,25439245,4640,4640,4640,4640,0
|
|
20240725,112400,25439245,4640,4640,4640,4640,119
|
|
20240725,112300,24887085,4640,4640,4640,4640,2
|
|
20240725,112200,24877805,4640,4640,4640,4640,0
|
|
20240725,112100,24877805,4640,4640,4640,4640,2
|
|
20240725,112000,24868525,4645,4650,4650,4645,2
|
|
20240725,111900,24859230,4645,4640,4645,4640,11
|
|
20240725,111800,24808140,4645,4645,4645,4645,1
|
|
20240725,111700,24803495,4640,4640,4640,4640,10
|
|
20240725,111600,24757095,4645,4645,4645,4645,1
|
|
20240725,111500,24752450,4640,4640,4640,4640,0
|
|
20240725,111400,24752450,4640,4640,4640,4640,34
|
|
20240725,111300,24594690,4640,4640,4640,4640,0
|
|
20240725,111200,24594690,4640,4640,4640,4640,106
|
|
20240725,111100,24102850,4640,4640,4640,4640,1
|
|
20240725,111000,24098210,4640,4640,4640,4640,0
|
|
20240725,110900,24098210,4640,4640,4640,4640,2
|
|
20240725,110800,24088930,4640,4640,4640,4640,4
|
|
20240725,110700,24070370,4640,4640,4640,4640,10
|
|
20240725,110600,24023970,4640,4640,4640,4640,0
|
|
20240725,110500,24023970,4640,4640,4640,4640,35
|
|
20240725,110400,23861570,4640,4640,4640,4640,0
|
|
20240725,110300,23861570,4640,4640,4640,4640,0
|
|
20240725,110200,23861570,4640,4640,4640,4640,39
|
|
20240725,110100,23680610,4640,4640,4640,4640,0
|
|
20240725,110000,23680610,4640,4640,4640,4640,17
|
|
20240725,105900,23601730,4640,4640,4640,4640,23
|
|
20240725,105800,23495010,4640,4640,4640,4640,18
|
|
20240725,105700,23411490,4645,4645,4645,4645,1
|
|
20240725,105600,23406845,4640,4640,4640,4640,22
|
|
20240725,105500,23304765,4640,4640,4640,4640,18
|
|
20240725,105400,23221245,4640,4640,4640,4640,0
|
|
20240725,105300,23221245,4640,4640,4640,4640,40
|
|
20240725,105200,23035645,4640,4640,4640,4640,0
|
|
20240725,105100,23035645,4640,4640,4640,4640,17
|
|
20240725,105000,22956765,4640,4640,4640,4640,34
|
|
20240725,104900,22799005,4640,4640,4640,4640,0
|
|
20240725,104800,22799005,4640,4640,4640,4640,40
|
|
20240725,104700,22613405,4640,4640,4640,4640,0
|
|
20240725,104600,22613405,4640,4640,4640,4640,17
|
|
20240725,104500,22534525,4640,4640,4640,4640,21
|
|
20240725,104400,22437085,4640,4640,4640,4640,0
|
|
20240725,104300,22437085,4640,4640,4640,4640,18
|
|
20240725,104200,22353565,4645,4640,4645,4640,24
|
|
20240725,104100,22242195,4640,4640,4640,4640,17
|
|
20240725,104000,22163315,4640,4640,4640,4640,0
|
|
20240725,103900,22163315,4640,4640,4640,4640,40
|
|
20240725,103800,21977715,4640,4640,4640,4640,0
|
|
20240725,103700,21977715,4640,4640,4640,4640,0
|
|
20240725,103600,21977715,4640,4640,4640,4640,39
|
|
20240725,103500,21796755,4640,4640,4640,4640,0
|
|
20240725,103400,21796755,4640,4640,4640,4640,33
|
|
20240725,103300,21643635,4640,4640,4640,4640,22
|
|
20240725,103200,21541555,4645,4640,4645,4640,38
|
|
20240725,103100,21365230,4640,4640,4640,4640,0
|
|
20240725,103000,21365230,4640,4640,4640,4640,21
|
|
20240725,102900,21267790,4640,4645,4645,4640,19
|
|
20240725,102800,21179625,4640,4640,4640,4640,0
|
|
20240725,102700,21179625,4640,4640,4640,4640,22
|
|
20240725,102600,21077545,4645,4645,4645,4645,2
|
|
20240725,102500,21068255,4640,4640,4640,4640,0
|
|
20240725,102400,21068255,4640,4640,4640,4640,40
|
|
20240725,102300,20882655,4645,4645,4645,4645,12
|
|
20240725,102200,20826915,4645,4645,4645,4645,3
|
|
20240725,102100,20812980,4650,4640,4650,4640,34
|
|
20240725,102000,20655160,4640,4640,4640,4640,18
|
|
20240725,101900,20571640,4640,4640,4640,4640,0
|
|
20240725,101800,20571640,4640,4640,4640,4640,22
|
|
20240725,101700,20469560,4640,4645,4645,4640,18
|
|
20240725,101600,20386035,4640,4640,4640,4640,0
|
|
20240725,101500,20386035,4640,4645,4645,4640,47
|
|
20240725,101400,20167805,4645,4645,4645,4645,0
|
|
20240725,101300,20167805,4645,4640,4645,4640,21
|
|
20240725,101200,20070345,4645,4645,4645,4645,2
|
|
20240725,101100,20061055,4645,4645,4645,4645,14
|
|
20240725,101000,19996025,4640,4640,4640,4640,17
|
|
20240725,100900,19917145,4640,4640,4640,4640,22
|
|
20240725,100800,19815065,4640,4640,4640,4640,17
|
|
20240725,100700,19736185,4640,4640,4640,4640,0
|
|
20240725,100600,19736185,4640,4640,4645,4640,40
|
|
20240725,100500,19550580,4645,4645,4645,4645,2
|
|
20240725,100400,19541290,4640,4640,4640,4640,0
|
|
20240725,100300,19541290,4640,4640,4640,4640,22
|
|
20240725,100200,19439210,4650,4650,4650,4650,6
|
|
20240725,100100,19411310,4650,4650,4650,4650,3
|
|
20240725,100000,19397360,4640,4640,4640,4640,21
|
|
20240725,095900,19299920,4655,4655,4655,4655,0
|
|
20240725,095800,19299920,4655,4650,4655,4650,34
|
|
20240725,095700,19141735,4645,4640,4645,4640,53
|
|
20240725,095600,18895620,4640,4640,4640,4640,3
|
|
20240725,095500,18881700,4635,4635,4635,4635,0
|
|
20240725,095400,18881700,4635,4635,4635,4635,22
|
|
20240725,095300,18779730,4645,4640,4645,4640,34
|
|
20240725,095200,18621885,4635,4635,4635,4635,17
|
|
20240725,095100,18543090,4630,4630,4630,4630,39
|
|
20240725,095000,18362520,4630,4630,4630,4630,0
|
|
20240725,094900,18362520,4630,4630,4630,4630,0
|
|
20240725,094800,18362520,4630,4630,4630,4630,22
|
|
20240725,094700,18260660,4630,4630,4630,4630,7
|
|
20240725,094600,18228250,4630,4630,4630,4630,0
|
|
20240725,094500,18228250,4630,4630,4630,4630,21
|
|
20240725,094400,18131020,4625,4625,4625,4625,0
|
|
20240725,094300,18131020,4625,4625,4625,4625,10
|
|
20240725,094200,18084770,4625,4625,4625,4625,22
|
|
20240725,094100,17983020,4625,4625,4625,4625,0
|
|
20240725,094000,17983020,4625,4625,4625,4625,0
|
|
20240725,093900,17983020,4625,4625,4625,4625,22
|
|
20240725,093800,17881270,4655,4655,4655,4655,55
|
|
20240725,093700,17625245,4650,4640,4650,4640,38
|
|
20240725,093600,17448755,4640,4640,4650,4640,45
|
|
20240725,093500,17239810,4640,4640,4640,4640,1
|
|
20240725,093400,17235170,4625,4625,4625,4625,0
|
|
20240725,093300,17235170,4625,4635,4635,4625,3092
|
|
20240725,093200,2922875,4635,4635,4635,4635,30
|
|
20240725,093100,2783825,4635,4635,4635,4635,63
|
|
20240725,093000,2491820,4635,4635,4635,4635,0
|
|
20240725,092900,2491820,4635,4635,4635,4635,0
|
|
20240725,092800,2491820,4635,4635,4635,4635,0
|
|
20240725,092700,2491820,4635,4635,4635,4635,1
|
|
20240725,092600,2487185,4635,4635,4635,4635,0
|
|
20240725,092500,2487185,4635,4635,4635,4635,1
|
|
20240725,092400,2482550,4630,4630,4630,4630,0
|
|
20240725,092300,2482550,4630,4630,4630,4630,0
|
|
20240725,092200,2482550,4630,4630,4630,4630,13
|
|
20240725,092100,2422360,4630,4655,4655,4630,78
|
|
20240725,092000,2061020,4660,4660,4660,4660,0
|
|
20240725,091900,2061020,4660,4660,4660,4660,8
|
|
20240725,091800,2023740,4660,4660,4660,4660,5
|
|
20240725,091700,2000440,4660,4660,4660,4660,31
|
|
20240725,091600,1855980,4655,4630,4655,4630,18
|
|
20240725,091500,1772565,4660,4660,4660,4660,1
|
|
20240725,091400,1767905,4625,4625,4625,4625,0
|
|
20240725,091300,1767905,4625,4665,4665,4625,87
|
|
20240725,091200,1364625,4665,4665,4665,4665,4
|
|
20240725,091100,1345965,4645,4645,4645,4645,0
|
|
20240725,091000,1345965,4645,4670,4670,4645,20
|
|
20240725,090900,1253040,4670,4670,4670,4670,2
|
|
20240725,090800,1243700,4675,4675,4675,4675,0
|
|
20240725,090700,1243700,4675,4675,4675,4675,48
|
|
20240725,090600,1019300,4675,4675,4675,4675,40
|
|
20240725,090500,832300,4680,4680,4680,4680,30
|
|
20240725,090400,691900,4675,4675,4675,4675,0
|
|
20240725,090300,691900,4675,4675,4675,4675,0
|
|
20240725,090200,691900,4675,4675,4675,4675,126
|
|
20240725,090100,102850,4675,4675,4675,4675,0
|
|
20240725,090000,102850,4675,4675,4675,4675,22
|