634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,193100,457138840,2095,2095,2095,2095,1642
|
|
20250714,193000,457138840,2095,2095,2095,2095,0
|
|
20250714,192900,457138840,2095,2095,2095,2095,0
|
|
20250714,192800,457138840,2095,2095,2095,2095,0
|
|
20250714,192700,457138840,2095,2095,2095,2095,0
|
|
20250714,192600,457138840,2095,2095,2095,2095,0
|
|
20250714,192500,457138840,2095,2095,2095,2095,0
|
|
20250714,192400,457138840,2095,2095,2095,2095,0
|
|
20250714,192300,457138840,2095,2095,2095,2095,0
|
|
20250714,192200,457138840,2095,2095,2095,2095,0
|
|
20250714,192100,457138840,2095,2095,2095,2095,0
|
|
20250714,192000,457138840,2095,2095,2095,2095,0
|
|
20250714,191900,457138840,2095,2095,2095,2095,0
|
|
20250714,191800,457138840,2095,2095,2095,2095,0
|
|
20250714,191700,457138840,2095,2095,2095,2095,0
|
|
20250714,191600,457138840,2095,2095,2095,2095,0
|
|
20250714,191500,457138840,2095,2095,2095,2095,0
|
|
20250714,191400,457138840,2095,2095,2095,2095,0
|
|
20250714,191300,457138840,2095,2095,2095,2095,0
|
|
20250714,191200,457138840,2095,2095,2095,2095,0
|
|
20250714,191100,457138840,2095,2095,2095,2095,0
|
|
20250714,191000,457138840,2095,2095,2095,2095,0
|
|
20250714,190900,457138840,2095,2095,2095,2095,0
|
|
20250714,190800,457138840,2095,2095,2095,2095,0
|
|
20250714,190700,457138840,2095,2095,2095,2095,0
|
|
20250714,190600,457138840,2095,2095,2095,2095,0
|
|
20250714,190500,457138840,2095,2095,2095,2095,0
|
|
20250714,190400,457138840,2095,2095,2095,2095,0
|
|
20250714,190300,457138840,2095,2095,2095,2095,0
|
|
20250714,190200,457138840,2095,2095,2095,2095,0
|
|
20250714,190100,457138840,2095,2095,2095,2095,1642
|
|
20250714,190000,457138840,2095,2095,2095,2095,0
|
|
20250714,185900,457138840,2095,2095,2095,2095,0
|
|
20250714,185800,457138840,2095,2095,2095,2095,0
|
|
20250714,185700,457138840,2095,2095,2095,2095,0
|
|
20250714,185600,457138840,2095,2095,2095,2095,0
|
|
20250714,185500,457138840,2095,2095,2095,2095,0
|
|
20250714,185400,457138840,2095,2095,2095,2095,0
|
|
20250714,185300,457138840,2095,2095,2095,2095,0
|
|
20250714,185200,457138840,2095,2095,2095,2095,0
|
|
20250714,185100,457138840,2095,2095,2095,2095,0
|
|
20250714,185000,457138840,2095,2095,2095,2095,0
|
|
20250714,184900,457138840,2095,2095,2095,2095,0
|
|
20250714,184800,457138840,2095,2095,2095,2095,0
|
|
20250714,184700,457138840,2095,2095,2095,2095,0
|
|
20250714,184600,457138840,2095,2095,2095,2095,0
|
|
20250714,184500,457138840,2095,2095,2095,2095,0
|
|
20250714,184400,457138840,2095,2095,2095,2095,0
|
|
20250714,184300,457138840,2095,2095,2095,2095,0
|
|
20250714,184200,457138840,2095,2095,2095,2095,0
|
|
20250714,184100,457138840,2095,2095,2095,2095,0
|
|
20250714,184000,457138840,2095,2095,2095,2095,0
|
|
20250714,183900,457138840,2095,2095,2095,2095,0
|
|
20250714,183800,457138840,2095,2095,2095,2095,0
|
|
20250714,183700,457138840,2095,2095,2095,2095,0
|
|
20250714,183600,457138840,2095,2095,2095,2095,0
|
|
20250714,183500,457138840,2095,2095,2095,2095,0
|
|
20250714,183400,457138840,2095,2095,2095,2095,0
|
|
20250714,183300,457138840,2095,2095,2095,2095,0
|
|
20250714,183200,457138840,2095,2095,2095,2095,0
|
|
20250714,183100,457138840,2095,2095,2095,2095,1642
|
|
20250714,183000,457138840,2095,2095,2095,2095,0
|
|
20250714,182900,457138840,2095,2095,2095,2095,0
|
|
20250714,182800,457138840,2095,2095,2095,2095,0
|
|
20250714,182700,457138840,2095,2095,2095,2095,0
|
|
20250714,182600,457138840,2095,2095,2095,2095,0
|
|
20250714,182500,457138840,2095,2095,2095,2095,0
|
|
20250714,182400,457138840,2095,2095,2095,2095,0
|
|
20250714,182300,457138840,2095,2095,2095,2095,0
|
|
20250714,182200,457138840,2095,2095,2095,2095,0
|
|
20250714,182100,457138840,2095,2095,2095,2095,0
|
|
20250714,182000,457138840,2095,2095,2095,2095,0
|
|
20250714,181900,457138840,2095,2095,2095,2095,0
|
|
20250714,181800,457138840,2095,2095,2095,2095,0
|
|
20250714,181700,457138840,2095,2095,2095,2095,0
|
|
20250714,181600,457138840,2095,2095,2095,2095,0
|
|
20250714,181500,457138840,2095,2095,2095,2095,0
|
|
20250714,181400,457138840,2095,2095,2095,2095,0
|
|
20250714,181300,457138840,2095,2095,2095,2095,0
|
|
20250714,181200,457138840,2095,2095,2095,2095,0
|
|
20250714,181100,457138840,2095,2095,2095,2095,0
|
|
20250714,181000,457138840,2095,2095,2095,2095,0
|
|
20250714,180900,457138840,2095,2095,2095,2095,0
|
|
20250714,180800,457138840,2095,2095,2095,2095,0
|
|
20250714,180700,457138840,2095,2095,2095,2095,0
|
|
20250714,180600,457138840,2095,2095,2095,2095,0
|
|
20250714,180500,457138840,2095,2095,2095,2095,0
|
|
20250714,180400,457138840,2095,2095,2095,2095,0
|
|
20250714,180300,457138840,2095,2095,2095,2095,0
|
|
20250714,180200,457138840,2095,2095,2095,2095,0
|
|
20250714,180100,457138840,2095,2095,2095,2095,1642
|
|
20250714,180000,457138840,2095,2095,2095,2095,0
|
|
20250714,175900,457138840,2095,2095,2095,2095,0
|
|
20250714,175800,457138840,2095,2095,2095,2095,0
|
|
20250714,175700,457138840,2095,2095,2095,2095,0
|
|
20250714,175600,457138840,2095,2095,2095,2095,0
|
|
20250714,175500,457138840,2095,2095,2095,2095,0
|
|
20250714,175400,457138840,2095,2095,2095,2095,0
|
|
20250714,175300,457138840,2095,2095,2095,2095,0
|
|
20250714,175200,457138840,2095,2095,2095,2095,0
|
|
20250714,175100,457138840,2095,2095,2095,2095,0
|
|
20250714,175000,457138840,2095,2095,2095,2095,0
|
|
20250714,174900,457138840,2095,2095,2095,2095,0
|
|
20250714,174800,457138840,2095,2095,2095,2095,0
|
|
20250714,174700,457138840,2095,2095,2095,2095,0
|
|
20250714,174600,457138840,2095,2095,2095,2095,0
|
|
20250714,174500,457138840,2095,2095,2095,2095,0
|
|
20250714,174400,457138840,2095,2095,2095,2095,0
|
|
20250714,174300,457138840,2095,2095,2095,2095,0
|
|
20250714,174200,457138840,2095,2095,2095,2095,0
|
|
20250714,174100,457138840,2095,2095,2095,2095,0
|
|
20250714,174000,457138840,2095,2095,2095,2095,0
|
|
20250714,173900,457138840,2095,2095,2095,2095,0
|
|
20250714,173800,457138840,2095,2095,2095,2095,0
|
|
20250714,173700,457138840,2095,2095,2095,2095,0
|
|
20250714,173600,457138840,2095,2095,2095,2095,0
|
|
20250714,173500,457138840,2095,2095,2095,2095,0
|
|
20250714,173400,457138840,2095,2095,2095,2095,0
|
|
20250714,173300,457138840,2095,2095,2095,2095,0
|
|
20250714,173200,457138840,2095,2095,2095,2095,0
|
|
20250714,173100,457138840,2095,2095,2095,2095,1642
|
|
20250714,173000,457138840,2095,2095,2095,2095,0
|
|
20250714,172900,457138840,2095,2095,2095,2095,0
|
|
20250714,172800,457138840,2095,2095,2095,2095,0
|
|
20250714,172700,457138840,2095,2095,2095,2095,0
|
|
20250714,172600,457138840,2095,2095,2095,2095,0
|
|
20250714,172500,457138840,2095,2095,2095,2095,0
|
|
20250714,172400,457138840,2095,2095,2095,2095,0
|
|
20250714,172300,457138840,2095,2095,2095,2095,0
|
|
20250714,172200,457138840,2095,2095,2095,2095,0
|
|
20250714,172100,457138840,2095,2095,2095,2095,0
|
|
20250714,172000,457138840,2095,2095,2095,2095,0
|
|
20250714,171900,457138840,2095,2095,2095,2095,0
|
|
20250714,171800,457138840,2095,2095,2095,2095,0
|
|
20250714,171700,457138840,2095,2095,2095,2095,0
|
|
20250714,171600,457138840,2095,2095,2095,2095,0
|
|
20250714,171500,457138840,2095,2095,2095,2095,0
|
|
20250714,171400,457138840,2095,2095,2095,2095,0
|
|
20250714,171300,457138840,2095,2095,2095,2095,0
|
|
20250714,171200,457138840,2095,2095,2095,2095,0
|
|
20250714,171100,457138840,2095,2095,2095,2095,0
|
|
20250714,171000,457138840,2095,2095,2095,2095,0
|
|
20250714,170900,457138840,2095,2095,2095,2095,0
|
|
20250714,170800,457138840,2095,2095,2095,2095,0
|
|
20250714,170700,457138840,2095,2095,2095,2095,0
|
|
20250714,170600,457138840,2095,2095,2095,2095,0
|
|
20250714,170500,457138840,2095,2095,2095,2095,0
|
|
20250714,170400,457138840,2095,2095,2095,2095,0
|
|
20250714,170300,457138840,2095,2095,2095,2095,0
|
|
20250714,170200,457138840,2095,2095,2095,2095,0
|
|
20250714,170100,457138840,2095,2095,2095,2095,1642
|
|
20250714,170000,457138840,2095,2095,2095,2095,0
|
|
20250714,165900,457138840,2095,2095,2095,2095,0
|
|
20250714,165800,457138840,2095,2095,2095,2095,0
|
|
20250714,165700,457138840,2095,2095,2095,2095,0
|
|
20250714,165600,457138840,2095,2095,2095,2095,0
|
|
20250714,165500,457138840,2095,2095,2095,2095,0
|
|
20250714,165400,457138840,2095,2095,2095,2095,0
|
|
20250714,165300,457138840,2095,2095,2095,2095,0
|
|
20250714,165200,457138840,2095,2095,2095,2095,0
|
|
20250714,165100,457138840,2095,2095,2095,2095,0
|
|
20250714,165000,457138840,2095,2095,2095,2095,0
|
|
20250714,164900,457138840,2095,2095,2095,2095,0
|
|
20250714,164800,457138840,2095,2095,2095,2095,0
|
|
20250714,164700,457138840,2095,2095,2095,2095,0
|
|
20250714,164600,457138840,2095,2095,2095,2095,0
|
|
20250714,164500,457138840,2095,2095,2095,2095,0
|
|
20250714,164400,457138840,2095,2095,2095,2095,0
|
|
20250714,164300,457138840,2095,2095,2095,2095,0
|
|
20250714,164200,457138840,2095,2095,2095,2095,0
|
|
20250714,164100,457138840,2095,2095,2095,2095,0
|
|
20250714,164000,457138840,2095,2095,2095,2095,0
|
|
20250714,163900,457138840,2095,2095,2095,2095,0
|
|
20250714,163800,457138840,2095,2095,2095,2095,0
|
|
20250714,163700,457138840,2095,2095,2095,2095,0
|
|
20250714,163600,457138840,2095,2095,2095,2095,0
|
|
20250714,163500,457138840,2095,2095,2095,2095,0
|
|
20250714,163400,457138840,2095,2095,2095,2095,0
|
|
20250714,163300,457138840,2095,2095,2095,2095,0
|
|
20250714,163200,457138840,2095,2095,2095,2095,0
|
|
20250714,163100,457138840,2095,2095,2095,2095,1642
|
|
20250714,163000,457138840,2095,2095,2095,2095,0
|
|
20250714,162900,457138840,2095,2095,2095,2095,0
|
|
20250714,162800,457138840,2095,2095,2095,2095,0
|
|
20250714,162700,457138840,2095,2095,2095,2095,0
|
|
20250714,162600,457138840,2095,2095,2095,2095,0
|
|
20250714,162500,457138840,2095,2095,2095,2095,0
|
|
20250714,162400,457138840,2095,2095,2095,2095,0
|
|
20250714,162300,457138840,2095,2095,2095,2095,0
|
|
20250714,162200,457138840,2095,2095,2095,2095,0
|
|
20250714,162100,457138840,2095,2095,2095,2095,0
|
|
20250714,162000,457138840,2095,2095,2095,2095,0
|
|
20250714,161900,457138840,2095,2095,2095,2095,0
|
|
20250714,161800,457138840,2095,2095,2095,2095,0
|
|
20250714,161700,457138840,2095,2095,2095,2095,0
|
|
20250714,161600,457138840,2095,2095,2095,2095,0
|
|
20250714,161500,457138840,2095,2095,2095,2095,0
|
|
20250714,161400,457138840,2095,2095,2095,2095,0
|
|
20250714,161300,457138840,2095,2095,2095,2095,0
|
|
20250714,161200,457138840,2095,2095,2095,2095,0
|
|
20250714,161100,457138840,2095,2095,2095,2095,0
|
|
20250714,161000,457138840,2095,2095,2095,2095,0
|
|
20250714,160900,457138840,2095,2095,2095,2095,0
|
|
20250714,160800,457138840,2095,2095,2095,2095,0
|
|
20250714,160700,457138840,2095,2095,2095,2095,0
|
|
20250714,160600,457138840,2095,2095,2095,2095,0
|
|
20250714,160500,457138840,2095,2095,2095,2095,0
|
|
20250714,160400,457138840,2095,2095,2095,2095,0
|
|
20250714,160300,457138840,2095,2095,2095,2095,0
|
|
20250714,160200,457138840,2095,2095,2095,2095,0
|
|
20250714,160100,457138840,2095,2095,2095,2095,1642
|
|
20250714,160000,457138840,2095,2095,2095,2095,0
|
|
20250714,155900,457138840,2095,2095,2095,2095,0
|
|
20250714,155800,457138840,2095,2095,2095,2095,0
|
|
20250714,155700,457138840,2095,2095,2095,2095,0
|
|
20250714,155600,457138840,2095,2095,2095,2095,0
|
|
20250714,155500,457138840,2095,2095,2095,2095,0
|
|
20250714,155400,457138840,2095,2095,2095,2095,0
|
|
20250714,155300,457138840,2095,2095,2095,2095,0
|
|
20250714,155200,457138840,2095,2095,2095,2095,0
|
|
20250714,155100,457138840,2095,2095,2095,2095,0
|
|
20250714,155000,457138840,2095,2095,2095,2095,0
|
|
20250714,154900,457138840,2095,2095,2095,2095,0
|
|
20250714,154800,457138840,2095,2095,2095,2095,0
|
|
20250714,154700,457138840,2095,2095,2095,2095,0
|
|
20250714,154600,457138840,2095,2095,2095,2095,0
|
|
20250714,154500,457138840,2095,2095,2095,2095,0
|
|
20250714,154400,457138840,2095,2095,2095,2095,0
|
|
20250714,154300,457138840,2095,2095,2095,2095,0
|
|
20250714,154200,457138840,2095,2095,2095,2095,0
|
|
20250714,154100,457138840,2095,2095,2095,2095,0
|
|
20250714,154000,457138840,2095,2095,2095,2095,0
|
|
20250714,153900,457138840,2095,2095,2095,2095,0
|
|
20250714,153800,457138840,2095,2095,2095,2095,0
|
|
20250714,153700,457138840,2095,2095,2095,2095,0
|
|
20250714,153600,457138840,2095,2095,2095,2095,0
|
|
20250714,153500,457138840,2095,2095,2095,2095,0
|
|
20250714,153400,457138840,2095,2095,2095,2095,0
|
|
20250714,153300,457138840,2095,2095,2095,2095,0
|
|
20250714,153200,457138840,2095,2095,2095,2095,0
|
|
20250714,153100,457138840,2095,2095,2095,2095,1642
|
|
20250714,153000,457138840,2095,2095,2095,2095,1642
|
|
20250714,152900,453698850,2100,2100,2100,2100,0
|
|
20250714,152800,453698850,2100,2100,2100,2100,0
|
|
20250714,152700,453698850,2100,2100,2100,2100,0
|
|
20250714,152600,453698850,2100,2100,2100,2100,0
|
|
20250714,152500,453698850,2100,2100,2100,2100,0
|
|
20250714,152400,453698850,2100,2100,2100,2100,0
|
|
20250714,152300,453698850,2100,2100,2100,2100,0
|
|
20250714,152200,453698850,2100,2100,2100,2100,0
|
|
20250714,152100,453698850,2100,2100,2100,2100,0
|
|
20250714,152000,453698850,2100,2100,2100,2100,0
|
|
20250714,151900,453698850,2100,2095,2100,2095,31
|
|
20250714,151800,453633820,2105,2100,2105,2100,534
|
|
20250714,151700,452510915,2100,2100,2100,2100,300
|
|
20250714,151600,451880915,2100,2100,2100,2100,0
|
|
20250714,151500,451880915,2100,2100,2100,2095,181
|
|
20250714,151400,451500820,2100,2100,2100,2100,1172
|
|
20250714,151300,449039620,2100,2095,2100,2095,304
|
|
20250714,151200,448401385,2100,2095,2100,2095,51
|
|
20250714,151100,448294490,2100,2100,2100,2100,1
|
|
20250714,151000,448292390,2095,2095,2100,2095,6
|
|
20250714,150900,448279815,2095,2095,2095,2095,196
|
|
20250714,150800,447869195,2100,2100,2100,2100,0
|
|
20250714,150700,447869195,2100,2095,2100,2095,3253
|
|
20250714,150600,441054150,2100,2100,2100,2100,1
|
|
20250714,150500,441052050,2100,2100,2100,2100,0
|
|
20250714,150400,441052050,2100,2100,2100,2100,51
|
|
20250714,150300,440944950,2100,2100,2100,2100,0
|
|
20250714,150200,440944950,2100,2100,2100,2100,6
|
|
20250714,150100,440932350,2100,2100,2100,2100,0
|
|
20250714,150000,440932350,2100,2100,2100,2100,1
|
|
20250714,145900,440930250,2095,2095,2100,2095,2026
|
|
20250714,145800,436685750,2095,2095,2095,2095,2
|
|
20250714,145700,436681560,2100,2100,2100,2100,500
|
|
20250714,145600,435631560,2105,2105,2105,2105,0
|
|
20250714,145500,435631560,2105,2105,2105,2105,0
|
|
20250714,145400,435631560,2105,2105,2105,2105,3
|
|
20250714,145300,435625245,2100,2100,2100,2100,135
|
|
20250714,145200,435341745,2105,2105,2105,2105,1
|
|
20250714,145100,435339640,2105,2105,2105,2105,0
|
|
20250714,145000,435339640,2105,2105,2105,2105,0
|
|
20250714,144900,435339640,2105,2105,2105,2105,0
|
|
20250714,144800,435339640,2105,2105,2105,2105,0
|
|
20250714,144700,435339640,2105,2105,2105,2105,0
|
|
20250714,144600,435339640,2105,2105,2105,2105,86
|
|
20250714,144500,435158610,2105,2105,2105,2105,0
|
|
20250714,144400,435158610,2105,2105,2105,2105,0
|
|
20250714,144300,435158610,2105,2105,2105,2105,400
|
|
20250714,144200,434316610,2105,2105,2105,2105,0
|
|
20250714,144100,434316610,2105,2105,2105,2105,4
|
|
20250714,144000,434308190,2105,2100,2105,2100,150
|
|
20250714,143900,433992690,2105,2105,2105,2105,100
|
|
20250714,143800,433782190,2105,2105,2105,2105,7
|
|
20250714,143700,433767455,2105,2105,2105,2105,1
|
|
20250714,143600,433765350,2105,2105,2105,2105,100
|
|
20250714,143500,433554850,2105,2105,2105,2105,0
|
|
20250714,143400,433554850,2105,2105,2110,2105,1801
|
|
20250714,143300,429763430,2105,2105,2105,2105,841
|
|
20250714,143200,427993125,2105,2105,2105,2105,12
|
|
20250714,143100,427967865,2105,2105,2105,2105,0
|
|
20250714,143000,427967865,2105,2105,2105,2105,0
|
|
20250714,142900,427967865,2105,2105,2105,2105,0
|
|
20250714,142800,427967865,2105,2100,2105,2100,6
|
|
20250714,142700,427955255,2100,2100,2100,2100,0
|
|
20250714,142600,427955255,2100,2100,2100,2100,1
|
|
20250714,142500,427953155,2095,2105,2105,2095,2095
|
|
20250714,142400,423559040,2105,2105,2105,2105,0
|
|
20250714,142300,423559040,2105,2105,2105,2105,0
|
|
20250714,142200,423559040,2105,2105,2105,2105,0
|
|
20250714,142100,423559040,2105,2105,2105,2105,13
|
|
20250714,142000,423531675,2105,2100,2105,2100,1698
|
|
20250714,141900,419965860,2100,2100,2100,2100,568
|
|
20250714,141800,418773060,2100,2100,2100,2100,118
|
|
20250714,141700,418525260,2100,2100,2100,2100,4
|
|
20250714,141600,418516860,2100,2100,2100,2100,176
|
|
20250714,141500,418147260,2095,2100,2100,2095,501
|
|
20250714,141400,417097660,2100,2095,2100,2095,37
|
|
20250714,141300,417020060,2095,2095,2095,2095,2980
|
|
20250714,141200,410776960,2100,2100,2100,2100,37
|
|
20250714,141100,410699260,2100,2105,2105,2100,952
|
|
20250714,141000,408699970,2105,2100,2105,2100,139
|
|
20250714,140900,408407940,2100,2100,2100,2095,541
|
|
20250714,140800,407272485,2100,2100,2100,2100,23
|
|
20250714,140700,407224185,2100,2100,2100,2100,0
|
|
20250714,140600,407224185,2100,2100,2100,2100,25
|
|
20250714,140500,407171685,2100,2100,2100,2100,309
|
|
20250714,140400,406522785,2100,2100,2100,2095,916
|
|
20250714,140300,404599685,2105,2105,2105,2105,1
|
|
20250714,140200,404597580,2100,2105,2105,2100,384
|
|
20250714,140100,403790925,2105,2105,2105,2105,62
|
|
20250714,140000,403660415,2105,2105,2105,2105,2987
|
|
20250714,135900,397372780,2105,2105,2105,2105,0
|
|
20250714,135800,397372780,2105,2105,2110,2105,199
|
|
20250714,135700,396953220,2105,2105,2105,2105,417
|
|
20250714,135600,396075435,2100,2105,2105,2100,228
|
|
20250714,135500,395595610,2105,2105,2105,2105,34
|
|
20250714,135400,395524040,2110,2105,2110,2105,365
|
|
20250714,135300,394755710,2105,2105,2105,2100,766
|
|
20250714,135200,393147045,2105,2095,2105,2090,3247
|
|
20250714,135100,386338430,2095,2095,2095,2090,1393
|
|
20250714,135000,383426660,2095,2095,2095,2095,0
|
|
20250714,134900,383426660,2095,2095,2095,2090,73
|
|
20250714,134800,383273855,2095,2095,2095,2090,90
|
|
20250714,134700,383085415,2095,2095,2095,2090,101
|
|
20250714,134600,382873970,2095,2095,2095,2095,342
|
|
20250714,134500,382157480,2100,2100,2100,2100,0
|
|
20250714,134400,382157480,2100,2100,2100,2100,18
|
|
20250714,134300,382119680,2100,2100,2100,2100,4
|
|
20250714,134200,382111280,2100,2100,2100,2100,46
|
|
20250714,134100,382014680,2100,2100,2100,2100,55
|
|
20250714,134000,381899180,2100,2100,2100,2100,18
|
|
20250714,133900,381861380,2095,2095,2095,2095,409
|
|
20250714,133800,381004525,2095,2095,2095,2095,246
|
|
20250714,133700,380489155,2095,2095,2095,2095,1479
|
|
20250714,133600,377390650,2095,2090,2095,2090,1108
|
|
20250714,133500,375070110,2095,2095,2095,2095,10
|
|
20250714,133400,375049160,2095,2095,2095,2095,20
|
|
20250714,133300,375007260,2095,2090,2095,2090,183
|
|
20250714,133200,374623955,2095,2095,2095,2090,848
|
|
20250714,133100,372848835,2095,2095,2095,2095,100
|
|
20250714,133000,372639335,2095,2100,2100,2090,432
|
|
20250714,132900,371736160,2095,2095,2095,2095,200
|
|
20250714,132800,371317160,2095,2095,2100,2095,1031
|
|
20250714,132700,369157170,2095,2095,2100,2095,8785
|
|
20250714,132600,350752555,2095,2100,2100,2095,1540
|
|
20250714,132500,347526075,2095,2100,2100,2095,51
|
|
20250714,132400,347419085,2100,2105,2105,2100,511
|
|
20250714,132300,346345230,2105,2100,2105,2100,2218
|
|
20250714,132200,341677615,2105,2100,2105,2100,273
|
|
20250714,132100,341104300,2100,2100,2105,2100,2321
|
|
20250714,132000,336221645,2100,2100,2100,2100,97
|
|
20250714,131900,336017945,2105,2100,2105,2100,553
|
|
20250714,131800,334856540,2100,2100,2105,2100,2645
|
|
20250714,131700,329295390,2100,2100,2100,2100,1238
|
|
20250714,131600,326695590,2100,2100,2100,2100,1
|
|
20250714,131500,326693490,2100,2100,2100,2100,776
|
|
20250714,131400,325063890,2100,2100,2100,2100,730
|
|
20250714,131300,323530890,2100,2100,2100,2100,1051
|
|
20250714,131200,321323790,2100,2100,2100,2100,721
|
|
20250714,131100,319809690,2100,2100,2100,2100,266
|
|
20250714,131000,319251090,2100,2100,2100,2100,0
|
|
20250714,130900,319251090,2100,2100,2100,2100,4916
|
|
20250714,130800,308927490,2100,2100,2100,2100,964
|
|
20250714,130700,306903090,2100,2100,2100,2100,67
|
|
20250714,130600,306762390,2100,2100,2100,2100,25
|
|
20250714,130500,306709890,2100,2100,2100,2100,18
|
|
20250714,130400,306672090,2095,2100,2100,2095,1107
|
|
20250714,130300,304349260,2100,2100,2100,2100,32
|
|
20250714,130200,304282060,2100,2100,2100,2100,218
|
|
20250714,130100,303824260,2100,2100,2100,2100,25
|
|
20250714,130000,303771760,2100,2100,2100,2100,4
|
|
20250714,125900,303763360,2100,2100,2100,2100,16
|
|
20250714,125800,303729760,2100,2100,2100,2100,20
|
|
20250714,125700,303687760,2100,2100,2100,2100,0
|
|
20250714,125600,303687760,2100,2100,2100,2100,1
|
|
20250714,125500,303685660,2095,2095,2095,2095,0
|
|
20250714,125400,303685660,2095,2095,2095,2095,2
|
|
20250714,125300,303681470,2095,2095,2095,2095,5
|
|
20250714,125200,303670995,2095,2095,2095,2095,140
|
|
20250714,125100,303377695,2095,2095,2095,2095,905
|
|
20250714,125000,301481720,2100,2100,2100,2100,123
|
|
20250714,124900,301223420,2100,2100,2100,2100,520
|
|
20250714,124800,300131420,2100,2100,2100,2100,0
|
|
20250714,124700,300131420,2100,2100,2100,2100,4
|
|
20250714,124600,300123020,2100,2100,2100,2100,18
|
|
20250714,124500,300085220,2100,2100,2100,2100,18
|
|
20250714,124400,300047420,2100,2095,2100,2095,775
|
|
20250714,124300,298423690,2100,2100,2100,2100,0
|
|
20250714,124200,298423690,2100,2100,2100,2095,102
|
|
20250714,124100,298209820,2100,2100,2100,2100,161
|
|
20250714,124000,297871720,2100,2100,2100,2100,11
|
|
20250714,123900,297848620,2100,2100,2100,2100,18
|
|
20250714,123800,297810820,2100,2100,2100,2100,4
|
|
20250714,123700,297802420,2100,2100,2100,2100,5
|
|
20250714,123600,297791920,2100,2100,2100,2100,20
|
|
20250714,123500,297749920,2100,2100,2100,2100,3
|
|
20250714,123400,297743620,2100,2100,2100,2100,0
|
|
20250714,123300,297743620,2100,2100,2100,2100,25
|
|
20250714,123200,297691120,2100,2100,2100,2100,312
|
|
20250714,123100,297035920,2100,2100,2100,2100,47
|
|
20250714,123000,296937220,2100,2100,2100,2100,28
|
|
20250714,122900,296878420,2100,2100,2100,2100,0
|
|
20250714,122800,296878420,2100,2100,2100,2095,103
|
|
20250714,122700,296662125,2100,2100,2100,2100,0
|
|
20250714,122600,296662125,2100,2100,2100,2100,46
|
|
20250714,122500,296565525,2100,2100,2100,2100,32
|
|
20250714,122400,296498325,2100,2100,2100,2100,1
|
|
20250714,122300,296496225,2100,2100,2100,2100,0
|
|
20250714,122200,296496225,2100,2100,2100,2100,511
|
|
20250714,122100,295423125,2100,2100,2100,2100,237
|
|
20250714,122000,294925425,2100,2100,2100,2100,86
|
|
20250714,121900,294744825,2100,2100,2100,2095,1066
|
|
20250714,121800,292506235,2100,2100,2100,2095,64
|
|
20250714,121700,292371840,2100,2100,2100,2100,15
|
|
20250714,121600,292340340,2095,2100,2100,2095,784
|
|
20250714,121500,290697125,2100,2102,2105,2095,1192
|
|
20250714,121400,288195309,2102,2102,2102,2102,48
|
|
20250714,121300,288094413,2102,2102,2105,2102,253
|
|
20250714,121200,287562568,2102,2102,2102,2102,349
|
|
20250714,121100,286828970,2102,2100,2102,2100,201
|
|
20250714,121000,286406650,2100,2105,2105,2100,16448
|
|
20250714,120900,251865845,2100,2100,2100,2100,547
|
|
20250714,120800,250717145,2100,2100,2100,2100,0
|
|
20250714,120700,250717145,2100,2100,2100,2100,0
|
|
20250714,120600,250717145,2100,2100,2100,2100,0
|
|
20250714,120500,250717145,2100,2100,2100,2100,402
|
|
20250714,120400,249872945,2105,2105,2105,2105,0
|
|
20250714,120300,249872945,2105,2105,2105,2105,0
|
|
20250714,120200,249872945,2105,2105,2105,2105,0
|
|
20250714,120100,249872945,2105,2105,2105,2105,1
|
|
20250714,120000,249870840,2100,2100,2100,2100,239
|
|
20250714,115900,249368940,2105,2105,2105,2105,2
|
|
20250714,115800,249364730,2105,2105,2105,2105,5000
|
|
20250714,115700,238839730,2105,2105,2105,2105,988
|
|
20250714,115600,236759990,2105,2105,2105,2100,937
|
|
20250714,115500,234787670,2105,2105,2105,2105,0
|
|
20250714,115400,234787670,2105,2105,2105,2105,0
|
|
20250714,115300,234787670,2105,2105,2105,2105,50
|
|
20250714,115200,234682420,2105,2105,2105,2105,30
|
|
20250714,115100,234619270,2105,2105,2105,2105,67
|
|
20250714,115000,234478235,2105,2105,2105,2105,40
|
|
20250714,114900,234394035,2100,2100,2100,2100,290
|
|
20250714,114800,233785035,2105,2105,2105,2105,1
|
|
20250714,114700,233782930,2105,2105,2105,2105,13
|
|
20250714,114600,233755565,2105,2105,2105,2105,312
|
|
20250714,114500,233098805,2105,2105,2105,2105,237
|
|
20250714,114400,232599920,2105,2105,2105,2105,71
|
|
20250714,114300,232450465,2105,2105,2105,2105,1
|
|
20250714,114200,232448360,2105,2105,2105,2105,1000
|
|
20250714,114100,230343360,2105,2100,2105,2100,162
|
|
20250714,114000,230003100,2105,2105,2105,2105,0
|
|
20250714,113900,230003100,2105,2105,2105,2105,9
|
|
20250714,113800,229984155,2105,2105,2105,2105,150
|
|
20250714,113700,229668405,2105,2105,2105,2105,18
|
|
20250714,113600,229630515,2105,2105,2105,2105,22
|
|
20250714,113500,229584205,2100,2105,2105,2100,176
|
|
20250714,113400,229214490,2105,2105,2105,2105,36
|
|
20250714,113300,229138710,2105,2105,2105,2105,60
|
|
20250714,113200,229012410,2105,2105,2105,2100,1233
|
|
20250714,113100,226421055,2105,2105,2105,2105,54
|
|
20250714,113000,226307385,2100,2100,2100,2100,0
|
|
20250714,112900,226307385,2100,2100,2100,2100,175
|
|
20250714,112800,225939885,2105,2105,2105,2105,8
|
|
20250714,112700,225923045,2105,2107,2107,2105,74
|
|
20250714,112600,225767255,2110,2105,2110,2100,265
|
|
20250714,112500,225209435,2105,2105,2105,2105,30
|
|
20250714,112400,225146285,2105,2105,2105,2105,50
|
|
20250714,112300,225041035,2105,2100,2105,2100,510
|
|
20250714,112200,223968535,2100,2105,2105,2100,310
|
|
20250714,112100,223316915,2105,2105,2105,2105,126
|
|
20250714,112000,223051685,2105,2105,2105,2105,1
|
|
20250714,111900,223049580,2105,2105,2105,2105,0
|
|
20250714,111800,223049580,2105,2105,2105,2105,244
|
|
20250714,111700,222535960,2105,2105,2105,2100,771
|
|
20250714,111600,220913440,2105,2105,2105,2105,620
|
|
20250714,111500,219608340,2105,2105,2105,2105,501
|
|
20250714,111400,218553735,2105,2105,2105,2105,1
|
|
20250714,111300,218551630,2105,2100,2105,2100,1511
|
|
20250714,111200,215375975,2105,2105,2105,2105,3
|
|
20250714,111100,215369660,2105,2105,2105,2100,311
|
|
20250714,111000,214715110,2105,2105,2105,2105,4238
|
|
20250714,110900,205794120,2115,2115,2115,2105,97
|
|
20250714,110800,205589420,2115,2110,2115,2105,14060
|
|
20250714,110700,175933555,2115,2115,2115,2115,3
|
|
20250714,110600,175927210,2115,2110,2115,2110,237
|
|
20250714,110500,175427130,2110,2115,2115,2110,31
|
|
20250714,110400,175361710,2115,2115,2115,2115,15
|
|
20250714,110300,175329985,2115,2115,2115,2115,1
|
|
20250714,110200,175327870,2115,2115,2115,2115,19
|
|
20250714,110100,175287685,2115,2115,2115,2115,0
|
|
20250714,110000,175287685,2115,2115,2115,2115,8
|
|
20250714,105900,175270765,2115,2115,2115,2115,0
|
|
20250714,105800,175270765,2115,2115,2115,2115,10
|
|
20250714,105700,175249615,2115,2115,2115,2115,48
|
|
20250714,105600,175148095,2115,2115,2115,2115,121
|
|
20250714,105500,174892180,2115,2115,2115,2115,70
|
|
20250714,105400,174744130,2115,2115,2115,2115,194
|
|
20250714,105300,174333820,2115,2115,2115,2115,545
|
|
20250714,105200,173181145,2115,2115,2115,2115,54
|
|
20250714,105100,173066935,2110,2115,2115,2110,3451
|
|
20250714,105000,165770695,2120,2120,2120,2120,8
|
|
20250714,104900,165753735,2120,2120,2120,2120,33
|
|
20250714,104800,165683775,2120,2120,2120,2115,2027
|
|
20250714,104700,161396535,2120,2120,2120,2120,42
|
|
20250714,104600,161307495,2120,2115,2120,2115,247
|
|
20250714,104500,160785085,2120,2120,2120,2120,9540
|
|
20250714,104400,140560285,2125,2125,2125,2125,0
|
|
20250714,104300,140560285,2125,2125,2125,2125,0
|
|
20250714,104200,140560285,2125,2125,2125,2125,1087
|
|
20250714,104100,138250410,2125,2125,2125,2125,4
|
|
20250714,104000,138241910,2125,2125,2125,2125,0
|
|
20250714,103900,138241910,2125,2120,2125,2120,32
|
|
20250714,103800,138174055,2125,2125,2125,2125,0
|
|
20250714,103700,138174055,2125,2125,2125,2125,37
|
|
20250714,103600,138095430,2125,2125,2125,2125,37
|
|
20250714,103500,138016805,2120,2120,2120,2120,773
|
|
20250714,103400,136378045,2125,2125,2125,2125,54
|
|
20250714,103300,136263295,2125,2125,2125,2125,0
|
|
20250714,103200,136263295,2125,2125,2125,2125,0
|
|
20250714,103100,136263295,2125,2125,2125,2125,191
|
|
20250714,103000,135857420,2125,2125,2125,2125,767
|
|
20250714,102900,134227545,2125,2125,2125,2125,0
|
|
20250714,102800,134227545,2125,2125,2125,2125,1
|
|
20250714,102700,134225420,2125,2125,2125,2125,44
|
|
20250714,102600,134131920,2125,2125,2125,2125,22
|
|
20250714,102500,134085170,2125,2120,2125,2120,2
|
|
20250714,102400,134080925,2125,2125,2125,2125,0
|
|
20250714,102300,134080925,2125,2125,2125,2125,0
|
|
20250714,102200,134080925,2125,2125,2125,2125,0
|
|
20250714,102100,134080925,2125,2125,2125,2125,0
|
|
20250714,102000,134080925,2125,2125,2125,2125,476
|
|
20250714,101900,133069425,2125,2125,2125,2125,3
|
|
20250714,101800,133063050,2120,2120,2120,2120,0
|
|
20250714,101700,133063050,2120,2120,2120,2120,18
|
|
20250714,101600,133024890,2120,2120,2120,2120,0
|
|
20250714,101500,133024890,2120,2120,2120,2120,10
|
|
20250714,101400,133003690,2125,2125,2125,2125,0
|
|
20250714,101300,133003690,2125,2125,2125,2125,10
|
|
20250714,101200,132982440,2125,2125,2125,2125,5
|
|
20250714,101100,132971815,2125,2125,2125,2125,0
|
|
20250714,101000,132971815,2125,2125,2125,2125,0
|
|
20250714,100900,132971815,2125,2125,2125,2125,202
|
|
20250714,100800,132542565,2125,2120,2125,2120,3
|
|
20250714,100700,132536195,2125,2125,2125,2125,0
|
|
20250714,100600,132536195,2125,2125,2125,2125,670
|
|
20250714,100500,131112445,2125,2125,2125,2125,43
|
|
20250714,100400,131021070,2125,2125,2125,2125,323
|
|
20250714,100300,130334695,2125,2125,2125,2120,152
|
|
20250714,100200,130011925,2125,2125,2125,2125,33
|
|
20250714,100100,129941800,2125,2125,2125,2125,0
|
|
20250714,100000,129941800,2125,2125,2125,2125,150
|
|
20250714,095900,129623050,2125,2125,2125,2125,0
|
|
20250714,095800,129623050,2125,2125,2125,2125,0
|
|
20250714,095700,129623050,2125,2120,2125,2115,112
|
|
20250714,095600,129386065,2120,2125,2125,2120,454
|
|
20250714,095500,128423525,2125,2120,2125,2120,61
|
|
20250714,095400,128294120,2125,2125,2125,2125,1
|
|
20250714,095300,128291995,2120,2120,2120,2120,1602
|
|
20250714,095200,124895755,2120,2120,2120,2120,35
|
|
20250714,095100,124821555,2120,2120,2120,2120,65
|
|
20250714,095000,124683755,2115,2120,2120,2115,1506
|
|
20250714,094900,121491190,2120,2120,2120,2120,5
|
|
20250714,094800,121480590,2120,2120,2120,2120,711
|
|
20250714,094700,119973270,2125,2120,2125,2120,309
|
|
20250714,094600,119317980,2120,2125,2125,2115,2288
|
|
20250714,094500,114467015,2125,2125,2125,2125,42
|
|
20250714,094400,114377765,2125,2125,2125,2125,0
|
|
20250714,094300,114377765,2125,2125,2125,2125,30
|
|
20250714,094200,114314015,2125,2125,2125,2125,755
|
|
20250714,094100,112709640,2120,2125,2125,2120,131
|
|
20250714,094000,112431705,2125,2125,2125,2125,0
|
|
20250714,093900,112431705,2125,2125,2125,2125,773
|
|
20250714,093800,110789080,2125,2120,2125,2120,512
|
|
20250714,093700,109703635,2125,2120,2125,2120,2480
|
|
20250714,093600,104446030,2120,2120,2120,2120,9
|
|
20250714,093500,104426950,2120,2115,2120,2115,1092
|
|
20250714,093400,102117360,2120,2125,2125,2120,2323
|
|
20250714,093300,97191365,2125,2130,2130,2125,31
|
|
20250714,093200,97125390,2130,2125,2130,2125,428
|
|
20250714,093100,96215885,2125,2125,2125,2125,296
|
|
20250714,093000,95586885,2125,2125,2125,2125,600
|
|
20250714,092900,94311885,2125,2130,2130,2125,5
|
|
20250714,092800,94301250,2130,2125,2130,2125,181
|
|
20250714,092700,93916060,2125,2125,2125,2125,500
|
|
20250714,092600,92853560,2125,2125,2125,2125,0
|
|
20250714,092500,92853560,2125,2125,2125,2125,471
|
|
20250714,092400,91852685,2120,2120,2120,2120,73
|
|
20250714,092300,91697925,2120,2120,2120,2120,1
|
|
20250714,092200,91695805,2120,2120,2120,2120,35
|
|
20250714,092100,91621605,2120,2120,2120,2120,5
|
|
20250714,092000,91611005,2120,2120,2120,2120,0
|
|
20250714,091900,91611005,2120,2120,2120,2115,1605
|
|
20250714,091800,88213405,2120,2120,2120,2120,344
|
|
20250714,091700,87484125,2120,2120,2120,2120,2
|
|
20250714,091600,87479885,2120,2120,2120,2120,160
|
|
20250714,091500,87140685,2120,2115,2125,2115,985
|
|
20250714,091400,85057330,2120,2120,2120,2115,188
|
|
20250714,091300,84659020,2120,2120,2120,2120,8
|
|
20250714,091200,84642060,2115,2115,2115,2115,25
|
|
20250714,091100,84589185,2115,2115,2115,2115,804
|
|
20250714,091000,82888725,2120,2120,2120,2120,1
|
|
20250714,090900,82886605,2110,2120,2120,2110,5520
|
|
20250714,090800,71230005,2130,2120,2130,2120,235
|
|
20250714,090700,70730225,2120,2115,2120,2115,1630
|
|
20250714,090600,67274970,2110,2135,2135,2110,21482
|
|
20250714,090500,21920205,2125,2115,2125,2115,2413
|
|
20250714,090400,16816580,2115,2120,2120,2115,3419
|
|
20250714,090300,9570790,2130,2125,2130,2125,307
|
|
20250714,090200,8918410,2120,2120,2120,2120,100
|
|
20250714,090100,8706410,2120,2135,2135,2120,1339
|
|
20250714,090000,5862280,2140,2130,2140,2130,2751
|