602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185900,264609835,2450,2450,2450,2450,706
|
|
20240725,185800,264609835,2450,2450,2450,2450,0
|
|
20240725,185700,264609835,2450,2450,2450,2450,0
|
|
20240725,185600,264609835,2450,2450,2450,2450,0
|
|
20240725,185500,264609835,2450,2450,2450,2450,0
|
|
20240725,185400,264609835,2450,2450,2450,2450,0
|
|
20240725,185300,264609835,2450,2450,2450,2450,0
|
|
20240725,185200,264609835,2450,2450,2450,2450,0
|
|
20240725,185100,264609835,2450,2450,2450,2450,0
|
|
20240725,185000,264609835,2450,2450,2450,2450,0
|
|
20240725,184900,264609835,2450,2450,2450,2450,0
|
|
20240725,184800,264609835,2450,2450,2450,2450,0
|
|
20240725,184700,264609835,2450,2450,2450,2450,0
|
|
20240725,184600,264609835,2450,2450,2450,2450,0
|
|
20240725,184500,264609835,2450,2450,2450,2450,0
|
|
20240725,184400,264609835,2450,2450,2450,2450,0
|
|
20240725,184300,264609835,2450,2450,2450,2450,0
|
|
20240725,184200,264609835,2450,2450,2450,2450,0
|
|
20240725,184100,264609835,2450,2450,2450,2450,0
|
|
20240725,184000,264609835,2450,2450,2450,2450,0
|
|
20240725,183900,264609835,2450,2450,2450,2450,0
|
|
20240725,183800,264609835,2450,2450,2450,2450,0
|
|
20240725,183700,264609835,2450,2450,2450,2450,0
|
|
20240725,183600,264609835,2450,2450,2450,2450,0
|
|
20240725,183500,264609835,2450,2450,2450,2450,0
|
|
20240725,183400,264609835,2450,2450,2450,2450,0
|
|
20240725,183300,264609835,2450,2450,2450,2450,0
|
|
20240725,183200,264609835,2450,2450,2450,2450,0
|
|
20240725,183100,264609835,2450,2450,2450,2450,0
|
|
20240725,183000,264609835,2450,2450,2450,2450,0
|
|
20240725,182900,264609835,2450,2450,2450,2450,706
|
|
20240725,182800,264609835,2450,2450,2450,2450,0
|
|
20240725,182700,264609835,2450,2450,2450,2450,0
|
|
20240725,182600,264609835,2450,2450,2450,2450,0
|
|
20240725,182500,264609835,2450,2450,2450,2450,0
|
|
20240725,182400,264609835,2450,2450,2450,2450,0
|
|
20240725,182300,264609835,2450,2450,2450,2450,0
|
|
20240725,182200,264609835,2450,2450,2450,2450,0
|
|
20240725,182100,264609835,2450,2450,2450,2450,0
|
|
20240725,182000,264609835,2450,2450,2450,2450,0
|
|
20240725,181900,264609835,2450,2450,2450,2450,0
|
|
20240725,181800,264609835,2450,2450,2450,2450,0
|
|
20240725,181700,264609835,2450,2450,2450,2450,0
|
|
20240725,181600,264609835,2450,2450,2450,2450,0
|
|
20240725,181500,264609835,2450,2450,2450,2450,0
|
|
20240725,181400,264609835,2450,2450,2450,2450,0
|
|
20240725,181300,264609835,2450,2450,2450,2450,0
|
|
20240725,181200,264609835,2450,2450,2450,2450,0
|
|
20240725,181100,264609835,2450,2450,2450,2450,0
|
|
20240725,181000,264609835,2450,2450,2450,2450,0
|
|
20240725,180900,264609835,2450,2450,2450,2450,0
|
|
20240725,180800,264609835,2450,2450,2450,2450,0
|
|
20240725,180700,264609835,2450,2450,2450,2450,0
|
|
20240725,180600,264609835,2450,2450,2450,2450,0
|
|
20240725,180500,264609835,2450,2450,2450,2450,0
|
|
20240725,180400,264609835,2450,2450,2450,2450,0
|
|
20240725,180300,264609835,2450,2450,2450,2450,0
|
|
20240725,180200,264609835,2450,2450,2450,2450,0
|
|
20240725,180100,264609835,2450,2450,2450,2450,0
|
|
20240725,180000,264609835,2450,2450,2450,2450,0
|
|
20240725,175900,264609835,2450,2450,2450,2450,706
|
|
20240725,175800,264609835,2450,2450,2450,2450,0
|
|
20240725,175700,264609835,2450,2450,2450,2450,0
|
|
20240725,175600,264609835,2450,2450,2450,2450,0
|
|
20240725,175500,264609835,2450,2450,2450,2450,0
|
|
20240725,175400,264609835,2450,2450,2450,2450,0
|
|
20240725,175300,264609835,2450,2450,2450,2450,0
|
|
20240725,175200,264609835,2450,2450,2450,2450,0
|
|
20240725,175100,264609835,2450,2450,2450,2450,0
|
|
20240725,175000,264609835,2450,2450,2450,2450,0
|
|
20240725,174900,264609835,2450,2450,2450,2450,0
|
|
20240725,174800,264609835,2450,2450,2450,2450,0
|
|
20240725,174700,264609835,2450,2450,2450,2450,0
|
|
20240725,174600,264609835,2450,2450,2450,2450,0
|
|
20240725,174500,264609835,2450,2450,2450,2450,0
|
|
20240725,174400,264609835,2450,2450,2450,2450,0
|
|
20240725,174300,264609835,2450,2450,2450,2450,0
|
|
20240725,174200,264609835,2450,2450,2450,2450,0
|
|
20240725,174100,264609835,2450,2450,2450,2450,0
|
|
20240725,174000,264609835,2450,2450,2450,2450,0
|
|
20240725,173900,264609835,2450,2450,2450,2450,0
|
|
20240725,173800,264609835,2450,2450,2450,2450,0
|
|
20240725,173700,264609835,2450,2450,2450,2450,0
|
|
20240725,173600,264609835,2450,2450,2450,2450,0
|
|
20240725,173500,264609835,2450,2450,2450,2450,0
|
|
20240725,173400,264609835,2450,2450,2450,2450,0
|
|
20240725,173300,264609835,2450,2450,2450,2450,0
|
|
20240725,173200,264609835,2450,2450,2450,2450,0
|
|
20240725,173100,264609835,2450,2450,2450,2450,0
|
|
20240725,173000,264609835,2450,2450,2450,2450,0
|
|
20240725,172900,264609835,2450,2450,2450,2450,706
|
|
20240725,172800,264609835,2450,2450,2450,2450,0
|
|
20240725,172700,264609835,2450,2450,2450,2450,0
|
|
20240725,172600,264609835,2450,2450,2450,2450,0
|
|
20240725,172500,264609835,2450,2450,2450,2450,0
|
|
20240725,172400,264609835,2450,2450,2450,2450,0
|
|
20240725,172300,264609835,2450,2450,2450,2450,0
|
|
20240725,172200,264609835,2450,2450,2450,2450,0
|
|
20240725,172100,264609835,2450,2450,2450,2450,0
|
|
20240725,172000,264609835,2450,2450,2450,2450,0
|
|
20240725,171900,264609835,2450,2450,2450,2450,0
|
|
20240725,171800,264609835,2450,2450,2450,2450,0
|
|
20240725,171700,264609835,2450,2450,2450,2450,0
|
|
20240725,171600,264609835,2450,2450,2450,2450,0
|
|
20240725,171500,264609835,2450,2450,2450,2450,0
|
|
20240725,171400,264609835,2450,2450,2450,2450,0
|
|
20240725,171300,264609835,2450,2450,2450,2450,0
|
|
20240725,171200,264609835,2450,2450,2450,2450,0
|
|
20240725,171100,264609835,2450,2450,2450,2450,0
|
|
20240725,171000,264609835,2450,2450,2450,2450,0
|
|
20240725,170900,264609835,2450,2450,2450,2450,0
|
|
20240725,170800,264609835,2450,2450,2450,2450,0
|
|
20240725,170700,264609835,2450,2450,2450,2450,0
|
|
20240725,170600,264609835,2450,2450,2450,2450,0
|
|
20240725,170500,264609835,2450,2450,2450,2450,0
|
|
20240725,170400,264609835,2450,2450,2450,2450,0
|
|
20240725,170300,264609835,2450,2450,2450,2450,0
|
|
20240725,170200,264609835,2450,2450,2450,2450,0
|
|
20240725,170100,264609835,2450,2450,2450,2450,0
|
|
20240725,170000,264609835,2450,2450,2450,2450,0
|
|
20240725,165900,264609835,2450,2450,2450,2450,706
|
|
20240725,165800,264609835,2450,2450,2450,2450,0
|
|
20240725,165700,264609835,2450,2450,2450,2450,0
|
|
20240725,165600,264609835,2450,2450,2450,2450,0
|
|
20240725,165500,264609835,2450,2450,2450,2450,0
|
|
20240725,165400,264609835,2450,2450,2450,2450,0
|
|
20240725,165300,264609835,2450,2450,2450,2450,0
|
|
20240725,165200,264609835,2450,2450,2450,2450,0
|
|
20240725,165100,264609835,2450,2450,2450,2450,0
|
|
20240725,165000,264609835,2450,2450,2450,2450,0
|
|
20240725,164900,264609835,2450,2450,2450,2450,0
|
|
20240725,164800,264609835,2450,2450,2450,2450,0
|
|
20240725,164700,264609835,2450,2450,2450,2450,0
|
|
20240725,164600,264609835,2450,2450,2450,2450,0
|
|
20240725,164500,264609835,2450,2450,2450,2450,0
|
|
20240725,164400,264609835,2450,2450,2450,2450,0
|
|
20240725,164300,264609835,2450,2450,2450,2450,0
|
|
20240725,164200,264609835,2450,2450,2450,2450,0
|
|
20240725,164100,264609835,2450,2450,2450,2450,0
|
|
20240725,164000,264609835,2450,2450,2450,2450,0
|
|
20240725,163900,264609835,2450,2450,2450,2450,0
|
|
20240725,163800,264609835,2450,2450,2450,2450,0
|
|
20240725,163700,264609835,2450,2450,2450,2450,0
|
|
20240725,163600,264609835,2450,2450,2450,2450,0
|
|
20240725,163500,264609835,2450,2450,2450,2450,0
|
|
20240725,163400,264609835,2450,2450,2450,2450,0
|
|
20240725,163300,264609835,2450,2450,2450,2450,0
|
|
20240725,163200,264609835,2450,2450,2450,2450,0
|
|
20240725,163100,264609835,2450,2450,2450,2450,0
|
|
20240725,163000,264609835,2450,2450,2450,2450,0
|
|
20240725,162900,264609835,2450,2450,2450,2450,706
|
|
20240725,162800,264609835,2450,2450,2450,2450,0
|
|
20240725,162700,264609835,2450,2450,2450,2450,0
|
|
20240725,162600,264609835,2450,2450,2450,2450,0
|
|
20240725,162500,264609835,2450,2450,2450,2450,0
|
|
20240725,162400,264609835,2450,2450,2450,2450,0
|
|
20240725,162300,264609835,2450,2450,2450,2450,0
|
|
20240725,162200,264609835,2450,2450,2450,2450,0
|
|
20240725,162100,264609835,2450,2450,2450,2450,0
|
|
20240725,162000,264609835,2450,2450,2450,2450,0
|
|
20240725,161900,264609835,2450,2450,2450,2450,0
|
|
20240725,161800,264609835,2450,2450,2450,2450,0
|
|
20240725,161700,264609835,2450,2450,2450,2450,0
|
|
20240725,161600,264609835,2450,2450,2450,2450,0
|
|
20240725,161500,264609835,2450,2450,2450,2450,0
|
|
20240725,161400,264609835,2450,2450,2450,2450,0
|
|
20240725,161300,264609835,2450,2450,2450,2450,0
|
|
20240725,161200,264609835,2450,2450,2450,2450,0
|
|
20240725,161100,264609835,2450,2450,2450,2450,0
|
|
20240725,161000,264609835,2450,2450,2450,2450,0
|
|
20240725,160900,264609835,2450,2450,2450,2450,0
|
|
20240725,160800,264609835,2450,2450,2450,2450,0
|
|
20240725,160700,264609835,2450,2450,2450,2450,0
|
|
20240725,160600,264609835,2450,2450,2450,2450,0
|
|
20240725,160500,264609835,2450,2450,2450,2450,0
|
|
20240725,160400,264609835,2450,2450,2450,2450,0
|
|
20240725,160300,264609835,2450,2450,2450,2450,0
|
|
20240725,160200,264609835,2450,2450,2450,2450,0
|
|
20240725,160100,264609835,2450,2450,2450,2450,0
|
|
20240725,160000,264609835,2450,2450,2450,2450,0
|
|
20240725,155900,264609835,2450,2450,2450,2450,706
|
|
20240725,155800,264609835,2450,2450,2450,2450,0
|
|
20240725,155700,264609835,2450,2450,2450,2450,0
|
|
20240725,155600,264609835,2450,2450,2450,2450,0
|
|
20240725,155500,264609835,2450,2450,2450,2450,0
|
|
20240725,155400,264609835,2450,2450,2450,2450,0
|
|
20240725,155300,264609835,2450,2450,2450,2450,0
|
|
20240725,155200,264609835,2450,2450,2450,2450,0
|
|
20240725,155100,264609835,2450,2450,2450,2450,0
|
|
20240725,155000,264609835,2450,2450,2450,2450,0
|
|
20240725,154900,264609835,2450,2450,2450,2450,0
|
|
20240725,154800,264609835,2450,2450,2450,2450,0
|
|
20240725,154700,264609835,2450,2450,2450,2450,0
|
|
20240725,154600,264609835,2450,2450,2450,2450,0
|
|
20240725,154500,264609835,2450,2450,2450,2450,0
|
|
20240725,154400,264609835,2450,2450,2450,2450,0
|
|
20240725,154300,264609835,2450,2450,2450,2450,0
|
|
20240725,154200,264609835,2450,2450,2450,2450,0
|
|
20240725,154100,264609835,2450,2450,2450,2450,0
|
|
20240725,154000,264609835,2450,2450,2450,2450,0
|
|
20240725,153900,264609835,2450,2450,2450,2450,0
|
|
20240725,153800,264609835,2450,2450,2450,2450,0
|
|
20240725,153700,264609835,2450,2450,2450,2450,0
|
|
20240725,153600,264609835,2450,2450,2450,2450,0
|
|
20240725,153500,264609835,2450,2450,2450,2450,0
|
|
20240725,153400,264609835,2450,2450,2450,2450,0
|
|
20240725,153300,264609835,2450,2450,2450,2450,0
|
|
20240725,153200,264609835,2450,2450,2450,2450,0
|
|
20240725,153100,264609835,2450,2450,2450,2450,0
|
|
20240725,153000,264609835,2450,2450,2450,2450,706
|
|
20240725,152900,262880135,2440,2440,2440,2440,0
|
|
20240725,152800,262880135,2440,2440,2440,2440,0
|
|
20240725,152700,262880135,2440,2440,2440,2440,0
|
|
20240725,152600,262880135,2440,2440,2440,2440,0
|
|
20240725,152500,262880135,2440,2440,2440,2440,0
|
|
20240725,152400,262880135,2440,2440,2440,2440,0
|
|
20240725,152300,262880135,2440,2440,2440,2440,0
|
|
20240725,152200,262880135,2440,2440,2440,2440,0
|
|
20240725,152100,262880135,2440,2440,2440,2440,0
|
|
20240725,152000,262880135,2440,2440,2440,2440,0
|
|
20240725,151900,262880135,2440,2440,2440,2440,93
|
|
20240725,151800,262653215,2440,2430,2440,2430,75
|
|
20240725,151700,262470505,2430,2430,2430,2430,0
|
|
20240725,151600,262470505,2430,2425,2430,2425,246
|
|
20240725,151500,261872955,2430,2440,2440,2430,629
|
|
20240725,151400,260338995,2430,2435,2435,2430,79
|
|
20240725,151300,260146825,2435,2440,2440,2435,501
|
|
20240725,151200,258926835,2445,2445,2445,2445,47
|
|
20240725,151100,258811920,2450,2450,2450,2450,2
|
|
20240725,151000,258807020,2450,2450,2450,2450,0
|
|
20240725,150900,258807020,2450,2450,2450,2450,0
|
|
20240725,150800,258807020,2450,2450,2450,2450,1
|
|
20240725,150700,258804570,2450,2450,2450,2450,1
|
|
20240725,150600,258802120,2450,2450,2450,2450,5
|
|
20240725,150500,258789870,2445,2445,2445,2445,107
|
|
20240725,150400,258528255,2450,2450,2450,2450,0
|
|
20240725,150300,258528255,2450,2450,2450,2450,0
|
|
20240725,150200,258528255,2450,2450,2450,2450,943
|
|
20240725,150100,256217905,2455,2455,2455,2450,242
|
|
20240725,150000,255624685,2465,2465,2465,2465,0
|
|
20240725,145900,255624685,2465,2465,2465,2465,1
|
|
20240725,145800,255622220,2455,2455,2455,2455,500
|
|
20240725,145700,254394720,2460,2460,2460,2460,100
|
|
20240725,145600,254148720,2460,2460,2460,2460,0
|
|
20240725,145500,254148720,2460,2465,2465,2460,127
|
|
20240725,145400,253836285,2460,2460,2460,2460,0
|
|
20240725,145300,253836285,2460,2460,2460,2460,0
|
|
20240725,145200,253836285,2460,2460,2460,2460,20
|
|
20240725,145100,253787085,2460,2460,2460,2460,35
|
|
20240725,145000,253700985,2465,2465,2465,2465,0
|
|
20240725,144900,253700985,2465,2465,2465,2465,0
|
|
20240725,144800,253700985,2465,2465,2470,2465,620
|
|
20240725,144700,252169830,2450,2450,2450,2450,0
|
|
20240725,144600,252169830,2450,2450,2450,2450,0
|
|
20240725,144500,252169830,2450,2450,2450,2450,83
|
|
20240725,144400,251966480,2450,2450,2450,2450,0
|
|
20240725,144300,251966480,2450,2460,2465,2450,1099
|
|
20240725,144200,249258685,2460,2460,2460,2460,0
|
|
20240725,144100,249258685,2460,2460,2460,2460,20
|
|
20240725,144000,249209485,2460,2460,2460,2460,0
|
|
20240725,143900,249209485,2460,2460,2460,2460,1
|
|
20240725,143800,249207025,2460,2460,2460,2460,37
|
|
20240725,143700,249116005,2470,2470,2470,2470,301
|
|
20240725,143600,248372535,2460,2460,2460,2460,37
|
|
20240725,143500,248281515,2460,2460,2460,2460,0
|
|
20240725,143400,248281515,2460,2460,2460,2460,0
|
|
20240725,143300,248281515,2460,2460,2460,2460,0
|
|
20240725,143200,248281515,2460,2460,2460,2460,2367
|
|
20240725,143100,242458695,2470,2470,2470,2470,100
|
|
20240725,143000,242211695,2460,2460,2460,2460,6
|
|
20240725,142900,242196935,2470,2470,2470,2470,0
|
|
20240725,142800,242196935,2470,2470,2470,2470,0
|
|
20240725,142700,242196935,2470,2470,2470,2470,10
|
|
20240725,142600,242172235,2470,2470,2470,2470,0
|
|
20240725,142500,242172235,2470,2470,2470,2470,0
|
|
20240725,142400,242172235,2470,2465,2470,2465,1016
|
|
20240725,142300,239666765,2450,2480,2480,2450,6011
|
|
20240725,142200,224852350,2480,2480,2480,2480,202
|
|
20240725,142100,224351390,2470,2470,2470,2470,0
|
|
20240725,142000,224351390,2470,2470,2470,2470,0
|
|
20240725,141900,224351390,2470,2470,2470,2470,20
|
|
20240725,141800,224301990,2470,2470,2470,2470,0
|
|
20240725,141700,224301990,2470,2470,2470,2470,0
|
|
20240725,141600,224301990,2470,2470,2470,2470,0
|
|
20240725,141500,224301990,2470,2470,2470,2470,500
|
|
20240725,141400,223066990,2480,2480,2480,2480,0
|
|
20240725,141300,223066990,2480,2480,2480,2480,1
|
|
20240725,141200,223064510,2480,2480,2480,2480,1
|
|
20240725,141100,223062030,2480,2480,2480,2480,100
|
|
20240725,141000,222814030,2475,2475,2475,2475,0
|
|
20240725,140900,222814030,2475,2475,2475,2475,0
|
|
20240725,140800,222814030,2475,2475,2475,2475,414
|
|
20240725,140700,221789380,2475,2475,2475,2475,500
|
|
20240725,140600,220551880,2475,2475,2475,2475,0
|
|
20240725,140500,220551880,2475,2475,2475,2475,110
|
|
20240725,140400,220279630,2475,2475,2475,2475,2
|
|
20240725,140300,220274680,2465,2465,2465,2465,0
|
|
20240725,140200,220274680,2465,2465,2465,2465,0
|
|
20240725,140100,220274680,2465,2465,2465,2465,0
|
|
20240725,140000,220274680,2465,2465,2465,2465,0
|
|
20240725,135900,220274680,2465,2465,2465,2465,0
|
|
20240725,135800,220274680,2465,2465,2465,2465,0
|
|
20240725,135700,220274680,2465,2465,2465,2465,0
|
|
20240725,135600,220274680,2465,2465,2465,2465,0
|
|
20240725,135500,220274680,2465,2465,2465,2465,0
|
|
20240725,135400,220274680,2465,2465,2465,2465,0
|
|
20240725,135300,220274680,2465,2470,2470,2465,200
|
|
20240725,135200,219780740,2475,2475,2475,2475,16
|
|
20240725,135100,219741140,2475,2475,2475,2475,0
|
|
20240725,135000,219741140,2475,2475,2475,2475,0
|
|
20240725,134900,219741140,2475,2475,2475,2475,0
|
|
20240725,134800,219741140,2475,2475,2475,2475,0
|
|
20240725,134700,219741140,2475,2475,2475,2475,0
|
|
20240725,134600,219741140,2475,2475,2475,2475,20
|
|
20240725,134500,219691640,2475,2475,2475,2475,0
|
|
20240725,134400,219691640,2475,2475,2475,2475,0
|
|
20240725,134300,219691640,2475,2475,2475,2475,200
|
|
20240725,134200,219196640,2470,2470,2470,2470,0
|
|
20240725,134100,219196640,2470,2470,2470,2470,100
|
|
20240725,134000,218949640,2470,2470,2470,2470,0
|
|
20240725,133900,218949640,2470,2470,2470,2470,0
|
|
20240725,133800,218949640,2470,2470,2470,2470,91
|
|
20240725,133700,218724870,2470,2470,2470,2470,0
|
|
20240725,133600,218724870,2470,2470,2470,2470,0
|
|
20240725,133500,218724870,2470,2470,2470,2470,50
|
|
20240725,133400,218601370,2470,2470,2470,2470,0
|
|
20240725,133300,218601370,2470,2470,2470,2470,1
|
|
20240725,133200,218598900,2475,2475,2475,2475,84
|
|
20240725,133100,218391000,2475,2475,2475,2475,0
|
|
20240725,133000,218391000,2475,2475,2475,2475,0
|
|
20240725,132900,218391000,2475,2475,2475,2475,1
|
|
20240725,132800,218388525,2470,2470,2470,2470,0
|
|
20240725,132700,218388525,2470,2470,2470,2470,0
|
|
20240725,132600,218388525,2470,2470,2470,2470,0
|
|
20240725,132500,218388525,2470,2470,2470,2470,0
|
|
20240725,132400,218388525,2470,2470,2470,2470,9
|
|
20240725,132300,218366295,2475,2475,2475,2475,0
|
|
20240725,132200,218366295,2475,2475,2475,2475,0
|
|
20240725,132100,218366295,2475,2475,2475,2475,91
|
|
20240725,132000,218141070,2475,2475,2475,2475,100
|
|
20240725,131900,217893570,2465,2465,2465,2465,0
|
|
20240725,131800,217893570,2465,2470,2470,2465,1000
|
|
20240725,131700,215427760,2475,2475,2475,2475,0
|
|
20240725,131600,215427760,2475,2475,2475,2475,1
|
|
20240725,131500,215425285,2470,2470,2470,2470,168
|
|
20240725,131400,215010325,2460,2460,2460,2460,0
|
|
20240725,131300,215010325,2460,2465,2465,2460,3207
|
|
20240725,131200,207121100,2465,2475,2475,2465,1006
|
|
20240725,131100,204636725,2480,2480,2480,2480,50
|
|
20240725,131000,204512725,2485,2485,2485,2485,0
|
|
20240725,130900,204512725,2485,2485,2485,2485,0
|
|
20240725,130800,204512725,2485,2485,2485,2485,0
|
|
20240725,130700,204512725,2485,2485,2485,2485,2
|
|
20240725,130600,204507755,2480,2480,2480,2480,0
|
|
20240725,130500,204507755,2480,2480,2480,2480,0
|
|
20240725,130400,204507755,2480,2480,2480,2480,20
|
|
20240725,130300,204458155,2480,2485,2485,2475,864
|
|
20240725,130200,202314445,2485,2485,2485,2485,0
|
|
20240725,130100,202314445,2485,2485,2485,2485,0
|
|
20240725,130000,202314445,2485,2485,2485,2485,1061
|
|
20240725,125900,199677860,2495,2495,2495,2495,100
|
|
20240725,125800,199428360,2490,2495,2495,2490,16
|
|
20240725,125700,199388460,2500,2490,2505,2490,566
|
|
20240725,125600,197972505,2485,2485,2485,2485,0
|
|
20240725,125500,197972505,2485,2485,2485,2485,0
|
|
20240725,125400,197972505,2485,2485,2485,2485,0
|
|
20240725,125300,197972505,2485,2485,2485,2485,300
|
|
20240725,125200,197227005,2495,2495,2495,2495,0
|
|
20240725,125100,197227005,2495,2495,2495,2495,0
|
|
20240725,125000,197227005,2495,2480,2505,2470,3345
|
|
20240725,124900,188899815,2480,2470,2520,2465,4703
|
|
20240725,124800,177195640,2485,2470,2485,2470,883
|
|
20240725,124700,175004410,2485,2465,2485,2455,2094
|
|
20240725,124600,169814895,2465,2465,2465,2465,0
|
|
20240725,124500,169814895,2465,2465,2465,2465,0
|
|
20240725,124400,169814895,2465,2465,2470,2465,55
|
|
20240725,124300,169679295,2470,2470,2470,2470,0
|
|
20240725,124200,169679295,2470,2470,2470,2470,0
|
|
20240725,124100,169679295,2470,2465,2475,2465,289
|
|
20240725,124000,168966265,2465,2455,2465,2455,999
|
|
20240725,123900,166506400,2455,2455,2455,2455,0
|
|
20240725,123800,166506400,2455,2455,2455,2455,8
|
|
20240725,123700,166486760,2455,2455,2455,2455,1
|
|
20240725,123600,166484305,2455,2455,2455,2455,51
|
|
20240725,123500,166359100,2445,2445,2445,2445,0
|
|
20240725,123400,166359100,2445,2445,2445,2445,80
|
|
20240725,123300,166163500,2450,2450,2450,2450,27
|
|
20240725,123200,166097350,2450,2445,2450,2445,571
|
|
20240725,123100,164698435,2445,2445,2445,2445,0
|
|
20240725,123000,164698435,2445,2445,2445,2445,0
|
|
20240725,122900,164698435,2445,2445,2445,2445,10
|
|
20240725,122800,164673985,2445,2445,2445,2445,0
|
|
20240725,122700,164673985,2445,2445,2445,2445,6
|
|
20240725,122600,164659315,2445,2445,2445,2445,818
|
|
20240725,122500,162659305,2435,2435,2435,2435,0
|
|
20240725,122400,162659305,2435,2445,2445,2435,6860
|
|
20240725,122300,145953715,2445,2445,2445,2445,0
|
|
20240725,122200,145953715,2445,2445,2445,2445,0
|
|
20240725,122100,145953715,2445,2445,2445,2445,0
|
|
20240725,122000,145953715,2445,2445,2445,2445,26
|
|
20240725,121900,145890145,2445,2445,2445,2445,1
|
|
20240725,121800,145887700,2450,2450,2450,2450,0
|
|
20240725,121700,145887700,2450,2450,2450,2450,0
|
|
20240725,121600,145887700,2450,2450,2450,2450,100
|
|
20240725,121500,145642700,2450,2450,2450,2450,1
|
|
20240725,121400,145640250,2450,2450,2450,2450,408
|
|
20240725,121300,144640650,2445,2445,2445,2445,0
|
|
20240725,121200,144640650,2445,2445,2445,2445,0
|
|
20240725,121100,144640650,2445,2440,2445,2440,226
|
|
20240725,121000,144088525,2440,2440,2440,2440,1
|
|
20240725,120900,144086085,2435,2435,2435,2435,17
|
|
20240725,120800,144044690,2440,2440,2440,2440,10
|
|
20240725,120700,144020290,2440,2440,2440,2440,0
|
|
20240725,120600,144020290,2440,2440,2440,2440,47
|
|
20240725,120500,143905610,2440,2440,2440,2440,0
|
|
20240725,120400,143905610,2440,2440,2440,2440,3
|
|
20240725,120300,143898290,2430,2430,2430,2430,0
|
|
20240725,120200,143898290,2430,2430,2430,2430,0
|
|
20240725,120100,143898290,2430,2430,2430,2430,0
|
|
20240725,120000,143898290,2430,2430,2430,2430,82
|
|
20240725,115900,143699030,2425,2425,2425,2425,0
|
|
20240725,115800,143699030,2425,2425,2425,2425,500
|
|
20240725,115700,142486530,2415,2415,2415,2415,0
|
|
20240725,115600,142486530,2415,2415,2415,2415,0
|
|
20240725,115500,142486530,2415,2415,2415,2415,0
|
|
20240725,115400,142486530,2415,2415,2415,2415,0
|
|
20240725,115300,142486530,2415,2430,2430,2415,4494
|
|
20240725,115200,131602655,2430,2430,2430,2430,0
|
|
20240725,115100,131602655,2430,2430,2430,2430,3
|
|
20240725,115000,131595365,2430,2430,2430,2430,0
|
|
20240725,114900,131595365,2430,2430,2430,2430,0
|
|
20240725,114800,131595365,2430,2430,2430,2430,0
|
|
20240725,114700,131595365,2430,2430,2430,2430,0
|
|
20240725,114600,131595365,2430,2430,2430,2430,0
|
|
20240725,114500,131595365,2430,2430,2430,2430,0
|
|
20240725,114400,131595365,2430,2430,2430,2430,0
|
|
20240725,114300,131595365,2430,2430,2430,2430,0
|
|
20240725,114200,131595365,2430,2435,2435,2430,235
|
|
20240725,114100,131024310,2435,2435,2435,2435,0
|
|
20240725,114000,131024310,2435,2435,2435,2435,0
|
|
20240725,113900,131024310,2435,2435,2435,2435,0
|
|
20240725,113800,131024310,2435,2435,2435,2435,20
|
|
20240725,113700,130975610,2435,2435,2435,2435,0
|
|
20240725,113600,130975610,2435,2435,2435,2435,0
|
|
20240725,113500,130975610,2435,2435,2435,2435,0
|
|
20240725,113400,130975610,2435,2435,2435,2435,1
|
|
20240725,113300,130973175,2435,2435,2435,2435,0
|
|
20240725,113200,130973175,2435,2435,2435,2435,0
|
|
20240725,113100,130973175,2435,2435,2435,2435,0
|
|
20240725,113000,130973175,2435,2435,2435,2435,4
|
|
20240725,112900,130963435,2435,2435,2435,2435,0
|
|
20240725,112800,130963435,2435,2435,2435,2435,0
|
|
20240725,112700,130963435,2435,2435,2435,2435,0
|
|
20240725,112600,130963435,2435,2435,2435,2435,3
|
|
20240725,112500,130956130,2425,2425,2425,2425,0
|
|
20240725,112400,130956130,2425,2425,2425,2425,0
|
|
20240725,112300,130956130,2425,2425,2425,2425,0
|
|
20240725,112200,130956130,2425,2425,2425,2425,0
|
|
20240725,112100,130956130,2425,2425,2425,2425,383
|
|
20240725,112000,130027355,2425,2425,2425,2425,0
|
|
20240725,111900,130027355,2425,2425,2425,2425,0
|
|
20240725,111800,130027355,2425,2425,2425,2425,21
|
|
20240725,111700,129976430,2425,2425,2425,2425,0
|
|
20240725,111600,129976430,2425,2425,2425,2425,200
|
|
20240725,111500,129491430,2425,2425,2425,2425,0
|
|
20240725,111400,129491430,2425,2425,2425,2425,0
|
|
20240725,111300,129491430,2425,2425,2425,2425,0
|
|
20240725,111200,129491430,2425,2425,2425,2425,0
|
|
20240725,111100,129491430,2425,2425,2425,2425,2
|
|
20240725,111000,129486580,2420,2420,2420,2420,0
|
|
20240725,110900,129486580,2420,2420,2420,2420,0
|
|
20240725,110800,129486580,2420,2420,2420,2420,0
|
|
20240725,110700,129486580,2420,2420,2420,2420,0
|
|
20240725,110600,129486580,2420,2420,2420,2420,0
|
|
20240725,110500,129486580,2420,2420,2420,2420,0
|
|
20240725,110400,129486580,2420,2420,2420,2420,0
|
|
20240725,110300,129486580,2420,2420,2420,2420,745
|
|
20240725,110200,127683680,2400,2430,2430,2400,6180
|
|
20240725,110100,112785525,2435,2435,2435,2435,0
|
|
20240725,110000,112785525,2435,2435,2435,2435,1
|
|
20240725,105900,112783090,2440,2440,2440,2440,0
|
|
20240725,105800,112783090,2440,2440,2440,2440,0
|
|
20240725,105700,112783090,2440,2440,2440,2440,0
|
|
20240725,105600,112783090,2440,2440,2440,2440,0
|
|
20240725,105500,112783090,2440,2440,2440,2440,0
|
|
20240725,105400,112783090,2440,2440,2440,2440,5
|
|
20240725,105300,112770890,2440,2440,2440,2440,15
|
|
20240725,105200,112734290,2440,2450,2450,2440,2819
|
|
20240725,105100,105842630,2450,2450,2450,2450,484
|
|
20240725,105000,104656830,2450,2445,2450,2445,18
|
|
20240725,104900,104612805,2445,2445,2445,2445,42
|
|
20240725,104800,104510115,2450,2450,2450,2450,5
|
|
20240725,104700,104497865,2445,2445,2445,2445,163
|
|
20240725,104600,104099330,2445,2445,2445,2445,82
|
|
20240725,104500,103898840,2445,2445,2445,2445,126
|
|
20240725,104400,103590770,2445,2445,2445,2445,50
|
|
20240725,104300,103468520,2440,2440,2440,2440,0
|
|
20240725,104200,103468520,2440,2440,2440,2440,0
|
|
20240725,104100,103468520,2440,2440,2440,2440,0
|
|
20240725,104000,103468520,2440,2440,2440,2440,0
|
|
20240725,103900,103468520,2440,2440,2440,2440,0
|
|
20240725,103800,103468520,2440,2440,2440,2440,0
|
|
20240725,103700,103468520,2440,2440,2440,2440,0
|
|
20240725,103600,103468520,2440,2435,2440,2435,324
|
|
20240725,103500,102679255,2435,2425,2435,2425,2004
|
|
20240725,103400,97800375,2425,2425,2425,2425,0
|
|
20240725,103300,97800375,2425,2425,2425,2425,0
|
|
20240725,103200,97800375,2425,2425,2425,2425,0
|
|
20240725,103100,97800375,2425,2425,2425,2425,0
|
|
20240725,103000,97800375,2425,2430,2430,2425,11
|
|
20240725,102900,97773650,2420,2415,2430,2415,2006
|
|
20240725,102800,92905875,2415,2410,2415,2410,115
|
|
20240725,102700,92628720,2405,2405,2405,2405,0
|
|
20240725,102600,92628720,2405,2405,2405,2405,0
|
|
20240725,102500,92628720,2405,2405,2405,2405,0
|
|
20240725,102400,92628720,2405,2405,2405,2405,0
|
|
20240725,102300,92628720,2405,2405,2405,2405,0
|
|
20240725,102200,92628720,2405,2405,2405,2405,0
|
|
20240725,102100,92628720,2405,2405,2405,2405,0
|
|
20240725,102000,92628720,2405,2405,2405,2405,205
|
|
20240725,101900,92135695,2410,2410,2410,2410,0
|
|
20240725,101800,92135695,2410,2410,2410,2410,500
|
|
20240725,101700,90930695,2410,2410,2410,2410,25
|
|
20240725,101600,90870445,2410,2410,2410,2410,0
|
|
20240725,101500,90870445,2410,2410,2410,2410,0
|
|
20240725,101400,90870445,2410,2410,2410,2410,5
|
|
20240725,101300,90858395,2405,2405,2405,2405,208
|
|
20240725,101200,90358155,2405,2405,2405,2405,5
|
|
20240725,101100,90346130,2405,2405,2405,2405,5
|
|
20240725,101000,90334105,2405,2405,2405,2405,0
|
|
20240725,100900,90334105,2405,2405,2405,2405,5
|
|
20240725,100800,90322080,2405,2405,2405,2405,5
|
|
20240725,100700,90310055,2400,2400,2400,2400,30
|
|
20240725,100600,90238055,2400,2405,2405,2400,406
|
|
20240725,100500,89263630,2400,2400,2400,2400,0
|
|
20240725,100400,89263630,2400,2400,2400,2400,435
|
|
20240725,100300,88219630,2400,2400,2400,2400,1
|
|
20240725,100200,88217230,2395,2395,2395,2395,1
|
|
20240725,100100,88214835,2395,2395,2395,2395,2
|
|
20240725,100000,88210045,2395,2385,2395,2385,212
|
|
20240725,095900,87704370,2395,2395,2395,2395,0
|
|
20240725,095800,87704370,2395,2395,2395,2395,0
|
|
20240725,095700,87704370,2395,2395,2395,2395,1
|
|
20240725,095600,87701975,2390,2390,2390,2390,0
|
|
20240725,095500,87701975,2390,2390,2405,2375,2564
|
|
20240725,095400,81605640,2380,2390,2390,2380,6194
|
|
20240725,095300,66849230,2405,2400,2405,2400,2
|
|
20240725,095200,66844425,2390,2390,2390,2390,1860
|
|
20240725,095100,62399025,2395,2400,2400,2395,491
|
|
20240725,095000,61221905,2405,2405,2405,2405,0
|
|
20240725,094900,61221905,2405,2405,2405,2405,0
|
|
20240725,094800,61221905,2405,2405,2405,2405,741
|
|
20240725,094700,59439800,2400,2400,2400,2400,0
|
|
20240725,094600,59439800,2400,2405,2405,2400,201
|
|
20240725,094500,58957395,2400,2400,2400,2400,1
|
|
20240725,094400,58954995,2395,2395,2395,2395,0
|
|
20240725,094300,58954995,2395,2400,2400,2395,108
|
|
20240725,094200,58696265,2405,2405,2405,2405,0
|
|
20240725,094100,58696265,2405,2400,2405,2400,5
|
|
20240725,094000,58684245,2395,2400,2405,2390,203
|
|
20240725,093900,58199045,2390,2395,2395,2390,333
|
|
20240725,093800,57402715,2390,2390,2390,2390,0
|
|
20240725,093700,57402715,2390,2390,2390,2390,0
|
|
20240725,093600,57402715,2390,2395,2395,2390,1605
|
|
20240725,093500,53560885,2395,2405,2405,2395,5541
|
|
20240725,093400,40273195,2405,2405,2405,2405,1
|
|
20240725,093300,40270790,2410,2410,2410,2410,1
|
|
20240725,093200,40268380,2405,2405,2405,2405,0
|
|
20240725,093100,40268380,2405,2405,2405,2405,0
|
|
20240725,093000,40268380,2405,2410,2410,2405,548
|
|
20240725,092900,38950390,2410,2410,2410,2410,4
|
|
20240725,092800,38940750,2405,2405,2405,2405,0
|
|
20240725,092700,38940750,2405,2405,2405,2405,0
|
|
20240725,092600,38940750,2405,2405,2405,2405,0
|
|
20240725,092500,38940750,2405,2405,2405,2405,0
|
|
20240725,092400,38940750,2405,2405,2405,2405,1
|
|
20240725,092300,38938345,2410,2410,2410,2410,0
|
|
20240725,092200,38938345,2410,2420,2420,2410,540
|
|
20240725,092100,37636845,2420,2420,2420,2420,418
|
|
20240725,092000,36625285,2430,2425,2430,2425,481
|
|
20240725,091900,35456660,2420,2415,2420,2415,365
|
|
20240725,091800,34575180,2415,2405,2415,2405,3398
|
|
20240725,091700,26386295,2395,2390,2395,2390,3574
|
|
20240725,091600,17841320,2380,2390,2390,2380,488
|
|
20240725,091500,16679665,2390,2390,2390,2390,32
|
|
20240725,091400,16603185,2390,2400,2400,2390,2202
|
|
20240725,091300,11324535,2400,2400,2405,2400,356
|
|
20240725,091200,10470105,2405,2405,2410,2405,416
|
|
20240725,091100,9469525,2410,2410,2410,2410,213
|
|
20240725,091000,8956195,2415,2415,2415,2415,10
|
|
20240725,090900,8932045,2415,2415,2415,2415,16
|
|
20240725,090800,8893405,2415,2415,2415,2415,33
|
|
20240725,090700,8813710,2415,2415,2415,2415,841
|
|
20240725,090600,6782695,2415,2410,2415,2410,564
|
|
20240725,090500,5422635,2410,2415,2415,2410,100
|
|
20240725,090400,5181565,2415,2415,2415,2415,0
|
|
20240725,090300,5181565,2415,2415,2415,2415,1000
|
|
20240725,090200,2766565,2405,2405,2405,2405,410
|
|
20240725,090100,1780515,2410,2410,2410,2410,10
|
|
20240725,090000,1756415,2415,2425,2435,2415,679
|