586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,184300,911783299,1623,1623,1623,1623,6060
|
|
20250714,184200,911783299,1623,1623,1623,1623,0
|
|
20250714,184100,911783299,1623,1623,1623,1623,0
|
|
20250714,184000,911783299,1623,1623,1623,1623,0
|
|
20250714,183900,911783299,1623,1623,1623,1623,0
|
|
20250714,183800,911783299,1623,1623,1623,1623,0
|
|
20250714,183700,911783299,1623,1623,1623,1623,0
|
|
20250714,183600,911783299,1623,1623,1623,1623,0
|
|
20250714,183500,911783299,1623,1623,1623,1623,0
|
|
20250714,183400,911783299,1623,1623,1623,1623,0
|
|
20250714,183300,911783299,1623,1623,1623,1623,0
|
|
20250714,183200,911783299,1623,1623,1623,1623,0
|
|
20250714,183100,911783299,1623,1623,1623,1623,0
|
|
20250714,183000,911783299,1623,1623,1623,1623,0
|
|
20250714,182900,911783299,1623,1623,1623,1623,0
|
|
20250714,182800,911783299,1623,1623,1623,1623,0
|
|
20250714,182700,911783299,1623,1623,1623,1623,0
|
|
20250714,182600,911783299,1623,1623,1623,1623,0
|
|
20250714,182500,911783299,1623,1623,1623,1623,0
|
|
20250714,182400,911783299,1623,1623,1623,1623,0
|
|
20250714,182300,911783299,1623,1623,1623,1623,0
|
|
20250714,182200,911783299,1623,1623,1623,1623,0
|
|
20250714,182100,911783299,1623,1623,1623,1623,0
|
|
20250714,182000,911783299,1623,1623,1623,1623,0
|
|
20250714,181900,911783299,1623,1623,1623,1623,0
|
|
20250714,181800,911783299,1623,1623,1623,1623,0
|
|
20250714,181700,911783299,1623,1623,1623,1623,0
|
|
20250714,181600,911783299,1623,1623,1623,1623,0
|
|
20250714,181500,911783299,1623,1623,1623,1623,0
|
|
20250714,181400,911783299,1623,1623,1623,1623,0
|
|
20250714,181300,911783299,1623,1623,1623,1623,6060
|
|
20250714,181200,911783299,1623,1623,1623,1623,0
|
|
20250714,181100,911783299,1623,1623,1623,1623,0
|
|
20250714,181000,911783299,1623,1623,1623,1623,0
|
|
20250714,180900,911783299,1623,1623,1623,1623,0
|
|
20250714,180800,911783299,1623,1623,1623,1623,0
|
|
20250714,180700,911783299,1623,1623,1623,1623,0
|
|
20250714,180600,911783299,1623,1623,1623,1623,0
|
|
20250714,180500,911783299,1623,1623,1623,1623,0
|
|
20250714,180400,911783299,1623,1623,1623,1623,0
|
|
20250714,180300,911783299,1623,1623,1623,1623,0
|
|
20250714,180200,911783299,1623,1623,1623,1623,0
|
|
20250714,180100,911783299,1623,1623,1623,1623,0
|
|
20250714,180000,911783299,1623,1623,1623,1623,0
|
|
20250714,175900,911783299,1623,1623,1623,1623,0
|
|
20250714,175800,911783299,1623,1623,1623,1623,0
|
|
20250714,175700,911783299,1623,1623,1623,1623,0
|
|
20250714,175600,911783299,1623,1623,1623,1623,0
|
|
20250714,175500,911783299,1623,1623,1623,1623,0
|
|
20250714,175400,911783299,1623,1623,1623,1623,0
|
|
20250714,175300,911783299,1623,1623,1623,1623,0
|
|
20250714,175200,911783299,1623,1623,1623,1623,0
|
|
20250714,175100,911783299,1623,1623,1623,1623,0
|
|
20250714,175000,911783299,1623,1623,1623,1623,0
|
|
20250714,174900,911783299,1623,1623,1623,1623,0
|
|
20250714,174800,911783299,1623,1623,1623,1623,0
|
|
20250714,174700,911783299,1623,1623,1623,1623,0
|
|
20250714,174600,911783299,1623,1623,1623,1623,0
|
|
20250714,174500,911783299,1623,1623,1623,1623,0
|
|
20250714,174400,911783299,1623,1623,1623,1623,0
|
|
20250714,174300,911783299,1623,1623,1623,1623,6060
|
|
20250714,174200,911783299,1623,1623,1623,1623,0
|
|
20250714,174100,911783299,1623,1623,1623,1623,0
|
|
20250714,174000,911783299,1623,1623,1623,1623,0
|
|
20250714,173900,911783299,1623,1623,1623,1623,0
|
|
20250714,173800,911783299,1623,1623,1623,1623,0
|
|
20250714,173700,911783299,1623,1623,1623,1623,0
|
|
20250714,173600,911783299,1623,1623,1623,1623,0
|
|
20250714,173500,911783299,1623,1623,1623,1623,0
|
|
20250714,173400,911783299,1623,1623,1623,1623,0
|
|
20250714,173300,911783299,1623,1623,1623,1623,0
|
|
20250714,173200,911783299,1623,1623,1623,1623,0
|
|
20250714,173100,911783299,1623,1623,1623,1623,0
|
|
20250714,173000,911783299,1623,1623,1623,1623,0
|
|
20250714,172900,911783299,1623,1623,1623,1623,0
|
|
20250714,172800,911783299,1623,1623,1623,1623,0
|
|
20250714,172700,911783299,1623,1623,1623,1623,0
|
|
20250714,172600,911783299,1623,1623,1623,1623,0
|
|
20250714,172500,911783299,1623,1623,1623,1623,0
|
|
20250714,172400,911783299,1623,1623,1623,1623,0
|
|
20250714,172300,911783299,1623,1623,1623,1623,0
|
|
20250714,172200,911783299,1623,1623,1623,1623,0
|
|
20250714,172100,911783299,1623,1623,1623,1623,0
|
|
20250714,172000,911783299,1623,1623,1623,1623,0
|
|
20250714,171900,911783299,1623,1623,1623,1623,0
|
|
20250714,171800,911783299,1623,1623,1623,1623,0
|
|
20250714,171700,911783299,1623,1623,1623,1623,0
|
|
20250714,171600,911783299,1623,1623,1623,1623,0
|
|
20250714,171500,911783299,1623,1623,1623,1623,0
|
|
20250714,171400,911783299,1623,1623,1623,1623,0
|
|
20250714,171300,911783299,1623,1623,1623,1623,6060
|
|
20250714,171200,911783299,1623,1623,1623,1623,0
|
|
20250714,171100,911783299,1623,1623,1623,1623,0
|
|
20250714,171000,911783299,1623,1623,1623,1623,0
|
|
20250714,170900,911783299,1623,1623,1623,1623,0
|
|
20250714,170800,911783299,1623,1623,1623,1623,0
|
|
20250714,170700,911783299,1623,1623,1623,1623,0
|
|
20250714,170600,911783299,1623,1623,1623,1623,0
|
|
20250714,170500,911783299,1623,1623,1623,1623,0
|
|
20250714,170400,911783299,1623,1623,1623,1623,0
|
|
20250714,170300,911783299,1623,1623,1623,1623,0
|
|
20250714,170200,911783299,1623,1623,1623,1623,0
|
|
20250714,170100,911783299,1623,1623,1623,1623,0
|
|
20250714,170000,911783299,1623,1623,1623,1623,0
|
|
20250714,165900,911783299,1623,1623,1623,1623,0
|
|
20250714,165800,911783299,1623,1623,1623,1623,0
|
|
20250714,165700,911783299,1623,1623,1623,1623,0
|
|
20250714,165600,911783299,1623,1623,1623,1623,0
|
|
20250714,165500,911783299,1623,1623,1623,1623,0
|
|
20250714,165400,911783299,1623,1623,1623,1623,0
|
|
20250714,165300,911783299,1623,1623,1623,1623,0
|
|
20250714,165200,911783299,1623,1623,1623,1623,0
|
|
20250714,165100,911783299,1623,1623,1623,1623,0
|
|
20250714,165000,911783299,1623,1623,1623,1623,0
|
|
20250714,164900,911783299,1623,1623,1623,1623,0
|
|
20250714,164800,911783299,1623,1623,1623,1623,0
|
|
20250714,164700,911783299,1623,1623,1623,1623,0
|
|
20250714,164600,911783299,1623,1623,1623,1623,0
|
|
20250714,164500,911783299,1623,1623,1623,1623,0
|
|
20250714,164400,911783299,1623,1623,1623,1623,0
|
|
20250714,164300,911783299,1623,1623,1623,1623,6060
|
|
20250714,164200,911783299,1623,1623,1623,1623,0
|
|
20250714,164100,911783299,1623,1623,1623,1623,0
|
|
20250714,164000,911783299,1623,1623,1623,1623,0
|
|
20250714,163900,911783299,1623,1623,1623,1623,0
|
|
20250714,163800,911783299,1623,1623,1623,1623,0
|
|
20250714,163700,911783299,1623,1623,1623,1623,0
|
|
20250714,163600,911783299,1623,1623,1623,1623,0
|
|
20250714,163500,911783299,1623,1623,1623,1623,0
|
|
20250714,163400,911783299,1623,1623,1623,1623,0
|
|
20250714,163300,911783299,1623,1623,1623,1623,0
|
|
20250714,163200,911783299,1623,1623,1623,1623,0
|
|
20250714,163100,911783299,1623,1623,1623,1623,0
|
|
20250714,163000,911783299,1623,1623,1623,1623,0
|
|
20250714,162900,911783299,1623,1623,1623,1623,0
|
|
20250714,162800,911783299,1623,1623,1623,1623,0
|
|
20250714,162700,911783299,1623,1623,1623,1623,0
|
|
20250714,162600,911783299,1623,1623,1623,1623,0
|
|
20250714,162500,911783299,1623,1623,1623,1623,0
|
|
20250714,162400,911783299,1623,1623,1623,1623,0
|
|
20250714,162300,911783299,1623,1623,1623,1623,0
|
|
20250714,162200,911783299,1623,1623,1623,1623,0
|
|
20250714,162100,911783299,1623,1623,1623,1623,0
|
|
20250714,162000,911783299,1623,1623,1623,1623,0
|
|
20250714,161900,911783299,1623,1623,1623,1623,0
|
|
20250714,161800,911783299,1623,1623,1623,1623,0
|
|
20250714,161700,911783299,1623,1623,1623,1623,0
|
|
20250714,161600,911783299,1623,1623,1623,1623,0
|
|
20250714,161500,911783299,1623,1623,1623,1623,0
|
|
20250714,161400,911783299,1623,1623,1623,1623,0
|
|
20250714,161300,911783299,1623,1623,1623,1623,6060
|
|
20250714,161200,911783299,1623,1623,1623,1623,0
|
|
20250714,161100,911783299,1623,1623,1623,1623,0
|
|
20250714,161000,911783299,1623,1623,1623,1623,0
|
|
20250714,160900,911783299,1623,1623,1623,1623,0
|
|
20250714,160800,911783299,1623,1623,1623,1623,0
|
|
20250714,160700,911783299,1623,1623,1623,1623,0
|
|
20250714,160600,911783299,1623,1623,1623,1623,0
|
|
20250714,160500,911783299,1623,1623,1623,1623,0
|
|
20250714,160400,911783299,1623,1623,1623,1623,0
|
|
20250714,160300,911783299,1623,1623,1623,1623,0
|
|
20250714,160200,911783299,1623,1623,1623,1623,0
|
|
20250714,160100,911783299,1623,1623,1623,1623,0
|
|
20250714,160000,911783299,1623,1623,1623,1623,0
|
|
20250714,155900,911783299,1623,1623,1623,1623,0
|
|
20250714,155800,911783299,1623,1623,1623,1623,0
|
|
20250714,155700,911783299,1623,1623,1623,1623,0
|
|
20250714,155600,911783299,1623,1623,1623,1623,0
|
|
20250714,155500,911783299,1623,1623,1623,1623,0
|
|
20250714,155400,911783299,1623,1623,1623,1623,0
|
|
20250714,155300,911783299,1623,1623,1623,1623,0
|
|
20250714,155200,911783299,1623,1623,1623,1623,0
|
|
20250714,155100,911783299,1623,1623,1623,1623,0
|
|
20250714,155000,911783299,1623,1623,1623,1623,0
|
|
20250714,154900,911783299,1623,1623,1623,1623,0
|
|
20250714,154800,911783299,1623,1623,1623,1623,0
|
|
20250714,154700,911783299,1623,1623,1623,1623,0
|
|
20250714,154600,911783299,1623,1623,1623,1623,0
|
|
20250714,154500,911783299,1623,1623,1623,1623,0
|
|
20250714,154400,911783299,1623,1623,1623,1623,0
|
|
20250714,154300,911783299,1623,1623,1623,1623,6060
|
|
20250714,154200,911783299,1623,1623,1623,1623,0
|
|
20250714,154100,911783299,1623,1623,1623,1623,0
|
|
20250714,154000,911783299,1623,1623,1623,1623,0
|
|
20250714,153900,911783299,1623,1623,1623,1623,0
|
|
20250714,153800,911783299,1623,1623,1623,1623,0
|
|
20250714,153700,911783299,1623,1623,1623,1623,0
|
|
20250714,153600,911783299,1623,1623,1623,1623,0
|
|
20250714,153500,911783299,1623,1623,1623,1623,0
|
|
20250714,153400,911783299,1623,1623,1623,1623,0
|
|
20250714,153300,911783299,1623,1623,1623,1623,0
|
|
20250714,153200,911783299,1623,1623,1623,1623,0
|
|
20250714,153100,911783299,1623,1623,1623,1623,0
|
|
20250714,153000,911783299,1623,1623,1623,1623,6060
|
|
20250714,152900,901947919,1623,1623,1623,1623,0
|
|
20250714,152800,901947919,1623,1623,1623,1623,0
|
|
20250714,152700,901947919,1623,1623,1623,1623,0
|
|
20250714,152600,901947919,1623,1623,1623,1623,0
|
|
20250714,152500,901947919,1623,1623,1623,1623,0
|
|
20250714,152400,901947919,1623,1623,1623,1623,0
|
|
20250714,152300,901947919,1623,1623,1623,1623,0
|
|
20250714,152200,901947919,1623,1623,1623,1623,0
|
|
20250714,152100,901947919,1623,1623,1623,1623,0
|
|
20250714,152000,901947919,1623,1623,1623,1623,0
|
|
20250714,151900,901947919,1623,1623,1623,1623,776
|
|
20250714,151800,900688471,1624,1620,1624,1620,2491
|
|
20250714,151700,896651935,1619,1619,1619,1619,826
|
|
20250714,151600,895314641,1616,1616,1616,1616,0
|
|
20250714,151500,895314641,1616,1616,1616,1616,1390
|
|
20250714,151400,893068401,1616,1620,1620,1616,9502
|
|
20250714,151300,877685345,1625,1620,1625,1620,3313
|
|
20250714,151200,872317823,1623,1620,1623,1619,3984
|
|
20250714,151100,865861769,1620,1620,1620,1620,0
|
|
20250714,151000,865861769,1620,1620,1620,1620,3354
|
|
20250714,150900,860428289,1620,1621,1621,1620,1168
|
|
20250714,150800,858535681,1621,1621,1621,1621,0
|
|
20250714,150700,858535681,1621,1620,1621,1620,1801
|
|
20250714,150600,855618011,1621,1621,1621,1620,8030
|
|
20250714,150500,842608074,1621,1621,1621,1621,2304
|
|
20250714,150400,838873290,1622,1621,1622,1621,2830
|
|
20250714,150300,834285830,1621,1622,1623,1621,3131
|
|
20250714,150200,829209793,1622,1622,1622,1621,586
|
|
20250714,150100,828259835,1624,1623,1624,1623,6
|
|
20250714,150000,828250092,1623,1624,1624,1623,59
|
|
20250714,145900,828154326,1622,1625,1625,1622,2924
|
|
20250714,145800,823409415,1625,1624,1625,1624,503
|
|
20250714,145700,822592091,1624,1624,1624,1624,51
|
|
20250714,145600,822509267,1627,1627,1627,1627,0
|
|
20250714,145500,822509267,1627,1626,1627,1626,317
|
|
20250714,145400,821993562,1627,1626,1627,1626,2039
|
|
20250714,145300,818676160,1627,1627,1627,1627,30
|
|
20250714,145200,818627350,1628,1628,1628,1628,31
|
|
20250714,145100,818576882,1624,1624,1624,1624,0
|
|
20250714,145000,818576882,1624,1624,1624,1624,839
|
|
20250714,144900,817214346,1632,1632,1632,1632,152
|
|
20250714,144800,816966282,1633,1633,1633,1633,30
|
|
20250714,144700,816917292,1637,1637,1637,1637,0
|
|
20250714,144600,816917292,1637,1637,1637,1637,0
|
|
20250714,144500,816917292,1637,1637,1637,1637,100
|
|
20250714,144400,816753592,1625,1625,1625,1625,0
|
|
20250714,144300,816753592,1625,1625,1625,1625,20
|
|
20250714,144200,816721092,1623,1623,1623,1623,0
|
|
20250714,144100,816721092,1623,1623,1623,1623,0
|
|
20250714,144000,816721092,1623,1623,1623,1623,0
|
|
20250714,143900,816721092,1623,1623,1623,1623,0
|
|
20250714,143800,816721092,1623,1623,1623,1623,0
|
|
20250714,143700,816721092,1623,1628,1628,1623,5412
|
|
20250714,143600,807925356,1628,1628,1628,1628,500
|
|
20250714,143500,807111356,1628,1628,1628,1628,0
|
|
20250714,143400,807111356,1628,1632,1632,1628,11100
|
|
20250714,143300,789012800,1632,1632,1632,1632,0
|
|
20250714,143200,789012800,1632,1635,1635,1632,7500
|
|
20250714,143100,776763978,1639,1641,1641,1639,351
|
|
20250714,143000,776188342,1640,1639,1640,1639,104
|
|
20250714,142900,776017783,1640,1639,1640,1639,3
|
|
20250714,142800,776012864,1641,1641,1641,1641,827
|
|
20250714,142700,774655757,1641,1635,1641,1635,62
|
|
20250714,142600,774554363,1644,1644,1644,1644,0
|
|
20250714,142500,774554363,1644,1644,1644,1644,0
|
|
20250714,142400,774554363,1644,1644,1644,1644,0
|
|
20250714,142300,774554363,1644,1644,1644,1644,100
|
|
20250714,142200,774389963,1644,1641,1644,1641,13360
|
|
20250714,142100,752434095,1643,1643,1643,1643,0
|
|
20250714,142000,752434095,1643,1643,1643,1643,0
|
|
20250714,141900,752434095,1643,1643,1643,1643,0
|
|
20250714,141800,752434095,1643,1643,1643,1643,0
|
|
20250714,141700,752434095,1643,1643,1643,1643,0
|
|
20250714,141600,752434095,1643,1643,1643,1643,0
|
|
20250714,141500,752434095,1643,1643,1643,1643,19
|
|
20250714,141400,752402878,1636,1646,1646,1636,4293
|
|
20250714,141300,745374857,1638,1646,1646,1638,29
|
|
20250714,141200,745327283,1638,1638,1638,1638,782
|
|
20250714,141100,744046367,1647,1637,1647,1637,14579
|
|
20250714,141000,720093968,1636,1636,1636,1636,0
|
|
20250714,140900,720093968,1636,1636,1636,1636,41
|
|
20250714,140800,720026892,1641,1641,1641,1641,4
|
|
20250714,140700,720020328,1642,1642,1642,1642,0
|
|
20250714,140600,720020328,1642,1642,1642,1642,100
|
|
20250714,140500,719856128,1643,1643,1643,1643,12
|
|
20250714,140400,719836412,1643,1642,1643,1642,1652
|
|
20250714,140300,717123815,1641,1640,1641,1640,2796
|
|
20250714,140200,712537375,1642,1642,1642,1642,0
|
|
20250714,140100,712537375,1642,1641,1642,1641,287
|
|
20250714,140000,712066397,1631,1639,1640,1631,2088
|
|
20250714,135900,708642701,1640,1636,1640,1635,13094
|
|
20250714,135800,687190976,1636,1635,1636,1635,615
|
|
20250714,135700,686184959,1634,1631,1635,1631,8792
|
|
20250714,135600,671825896,1631,1632,1632,1631,1019
|
|
20250714,135500,670163900,1628,1622,1633,1622,41382
|
|
20250714,135400,602869494,1621,1621,1621,1621,4451
|
|
20250714,135300,595654423,1614,1614,1614,1614,0
|
|
20250714,135200,595654423,1614,1614,1614,1614,0
|
|
20250714,135100,595654423,1614,1614,1614,1614,0
|
|
20250714,135000,595654423,1614,1614,1614,1614,0
|
|
20250714,134900,595654423,1614,1614,1614,1614,0
|
|
20250714,134800,595654423,1614,1614,1614,1614,0
|
|
20250714,134700,595654423,1614,1614,1614,1614,0
|
|
20250714,134600,595654423,1614,1614,1614,1614,10
|
|
20250714,134500,595638283,1614,1614,1614,1614,0
|
|
20250714,134400,595638283,1614,1614,1614,1614,45
|
|
20250714,134300,595565653,1622,1622,1622,1622,0
|
|
20250714,134200,595565653,1622,1622,1622,1622,50
|
|
20250714,134100,595484553,1621,1620,1621,1620,2962
|
|
20250714,134000,590683613,1620,1620,1620,1620,0
|
|
20250714,133900,590683613,1620,1620,1620,1620,1
|
|
20250714,133800,590681993,1623,1623,1623,1623,0
|
|
20250714,133700,590681993,1623,1623,1623,1623,0
|
|
20250714,133600,590681993,1623,1622,1623,1622,1355
|
|
20250714,133500,588483132,1625,1625,1625,1625,0
|
|
20250714,133400,588483132,1625,1618,1625,1618,18757
|
|
20250714,133300,558086667,1617,1616,1617,1616,3494
|
|
20250714,133200,552437690,1616,1616,1616,1616,0
|
|
20250714,133100,552437690,1616,1616,1616,1616,0
|
|
20250714,133000,552437690,1616,1616,1616,1616,0
|
|
20250714,132900,552437690,1616,1610,1616,1608,1401
|
|
20250714,132800,550183767,1617,1617,1617,1617,0
|
|
20250714,132700,550183767,1617,1617,1617,1617,0
|
|
20250714,132600,550183767,1617,1617,1617,1617,0
|
|
20250714,132500,550183767,1617,1617,1617,1617,0
|
|
20250714,132400,550183767,1617,1617,1617,1617,0
|
|
20250714,132300,550183767,1617,1617,1617,1617,0
|
|
20250714,132200,550183767,1617,1615,1617,1615,5000
|
|
20250714,132100,542100549,1617,1617,1617,1617,0
|
|
20250714,132000,542100549,1617,1617,1617,1617,0
|
|
20250714,131900,542100549,1617,1617,1618,1617,33
|
|
20250714,131800,542047175,1610,1610,1610,1610,0
|
|
20250714,131700,542047175,1610,1610,1610,1610,0
|
|
20250714,131600,542047175,1610,1610,1610,1610,0
|
|
20250714,131500,542047175,1610,1610,1610,1610,50
|
|
20250714,131400,541966675,1620,1620,1620,1620,6
|
|
20250714,131300,541956955,1621,1617,1621,1617,12737
|
|
20250714,131200,521355250,1617,1617,1617,1617,6161
|
|
20250714,131100,511392913,1616,1616,1616,1616,0
|
|
20250714,131000,511392913,1616,1615,1616,1615,569
|
|
20250714,130900,510473909,1615,1615,1615,1615,0
|
|
20250714,130800,510473909,1615,1615,1615,1615,0
|
|
20250714,130700,510473909,1615,1615,1615,1615,746
|
|
20250714,130600,509269119,1615,1615,1615,1615,50
|
|
20250714,130500,509188369,1616,1616,1616,1616,0
|
|
20250714,130400,509188369,1616,1616,1616,1616,0
|
|
20250714,130300,509188369,1616,1616,1616,1616,0
|
|
20250714,130200,509188369,1616,1616,1616,1616,0
|
|
20250714,130100,509188369,1616,1616,1616,1616,0
|
|
20250714,130000,509188369,1616,1616,1616,1616,0
|
|
20250714,125900,509188369,1616,1616,1616,1616,0
|
|
20250714,125800,509188369,1616,1616,1616,1616,0
|
|
20250714,125700,509188369,1616,1608,1616,1608,5448
|
|
20250714,125600,500385849,1608,1608,1608,1608,0
|
|
20250714,125500,500385849,1608,1608,1608,1608,0
|
|
20250714,125400,500385849,1608,1608,1608,1608,0
|
|
20250714,125300,500385849,1608,1608,1608,1608,7
|
|
20250714,125200,500374593,1608,1608,1608,1608,400
|
|
20250714,125100,499731393,1608,1608,1608,1608,0
|
|
20250714,125000,499731393,1608,1608,1608,1608,1
|
|
20250714,124900,499729785,1600,1600,1600,1600,1000
|
|
20250714,124800,498129785,1600,1600,1600,1600,3974
|
|
20250714,124700,491771385,1600,1603,1603,1600,2564
|
|
20250714,124600,487665825,1609,1609,1609,1609,0
|
|
20250714,124500,487665825,1609,1608,1609,1608,895
|
|
20250714,124400,486226228,1609,1609,1609,1609,0
|
|
20250714,124300,486226228,1609,1609,1609,1609,0
|
|
20250714,124200,486226228,1609,1609,1609,1609,0
|
|
20250714,124100,486226228,1609,1609,1609,1609,386
|
|
20250714,124000,485605154,1609,1609,1609,1609,0
|
|
20250714,123900,485605154,1609,1609,1609,1609,0
|
|
20250714,123800,485605154,1609,1611,1611,1609,831
|
|
20250714,123700,484267515,1616,1616,1616,1616,200
|
|
20250714,123600,483944315,1616,1616,1616,1616,0
|
|
20250714,123500,483944315,1616,1616,1616,1616,0
|
|
20250714,123400,483944315,1616,1616,1616,1616,0
|
|
20250714,123300,483944315,1616,1613,1616,1613,300
|
|
20250714,123200,483459671,1611,1611,1611,1611,41
|
|
20250714,123100,483393620,1611,1611,1611,1611,1
|
|
20250714,123000,483392009,1612,1612,1612,1612,50
|
|
20250714,122900,483311409,1613,1613,1613,1613,0
|
|
20250714,122800,483311409,1613,1613,1613,1613,454
|
|
20250714,122700,482579107,1613,1613,1613,1613,0
|
|
20250714,122600,482579107,1613,1613,1613,1613,1
|
|
20250714,122500,482577494,1613,1613,1613,1613,1
|
|
20250714,122400,482575881,1613,1615,1615,1613,161
|
|
20250714,122300,482315934,1614,1616,1616,1614,88
|
|
20250714,122200,482173790,1616,1618,1618,1614,296
|
|
20250714,122100,481695390,1611,1611,1611,1611,0
|
|
20250714,122000,481695390,1611,1611,1611,1611,0
|
|
20250714,121900,481695390,1611,1611,1611,1611,0
|
|
20250714,121800,481695390,1611,1611,1611,1611,572
|
|
20250714,121700,480773898,1611,1611,1611,1611,0
|
|
20250714,121600,480773898,1611,1611,1611,1611,0
|
|
20250714,121500,480773898,1611,1611,1611,1611,1
|
|
20250714,121400,480772287,1610,1610,1610,1610,0
|
|
20250714,121300,480772287,1610,1610,1610,1610,0
|
|
20250714,121200,480772287,1610,1614,1614,1610,66
|
|
20250714,121100,480665827,1614,1614,1614,1614,0
|
|
20250714,121000,480665827,1614,1614,1614,1614,0
|
|
20250714,120900,480665827,1614,1611,1614,1611,1828
|
|
20250714,120800,477717973,1611,1611,1611,1611,78
|
|
20250714,120700,477592315,1611,1602,1611,1602,162
|
|
20250714,120600,477332233,1611,1611,1611,1611,0
|
|
20250714,120500,477332233,1611,1611,1611,1611,0
|
|
20250714,120400,477332233,1611,1607,1611,1607,271
|
|
20250714,120300,476895777,1607,1607,1607,1607,0
|
|
20250714,120200,476895777,1607,1607,1607,1607,0
|
|
20250714,120100,476895777,1607,1607,1607,1607,0
|
|
20250714,120000,476895777,1607,1607,1607,1607,0
|
|
20250714,115900,476895777,1607,1607,1607,1607,0
|
|
20250714,115800,476895777,1607,1607,1607,1607,0
|
|
20250714,115700,476895777,1607,1607,1607,1607,96
|
|
20250714,115600,476741505,1600,1600,1600,1600,0
|
|
20250714,115500,476741505,1600,1600,1600,1600,0
|
|
20250714,115400,476741505,1600,1600,1600,1600,0
|
|
20250714,115300,476741505,1600,1600,1600,1600,0
|
|
20250714,115200,476741505,1600,1600,1600,1600,0
|
|
20250714,115100,476741505,1600,1600,1600,1600,89
|
|
20250714,115000,476599105,1607,1607,1607,1607,0
|
|
20250714,114900,476599105,1607,1607,1607,1607,0
|
|
20250714,114800,476599105,1607,1607,1607,1607,0
|
|
20250714,114700,476599105,1607,1607,1607,1607,0
|
|
20250714,114600,476599105,1607,1607,1607,1607,0
|
|
20250714,114500,476599105,1607,1607,1607,1607,1
|
|
20250714,114400,476597498,1600,1600,1600,1600,0
|
|
20250714,114300,476597498,1600,1600,1600,1600,0
|
|
20250714,114200,476597498,1600,1600,1600,1600,45
|
|
20250714,114100,476525498,1607,1607,1607,1607,0
|
|
20250714,114000,476525498,1607,1607,1607,1607,0
|
|
20250714,113900,476525498,1607,1607,1607,1607,0
|
|
20250714,113800,476525498,1607,1607,1607,1607,0
|
|
20250714,113700,476525498,1607,1607,1607,1607,0
|
|
20250714,113600,476525498,1607,1607,1607,1607,1
|
|
20250714,113500,476523891,1600,1600,1600,1600,10
|
|
20250714,113400,476507891,1600,1600,1600,1600,0
|
|
20250714,113300,476507891,1600,1600,1600,1600,0
|
|
20250714,113200,476507891,1600,1600,1600,1600,0
|
|
20250714,113100,476507891,1600,1600,1600,1600,0
|
|
20250714,113000,476507891,1600,1600,1600,1600,0
|
|
20250714,112900,476507891,1600,1600,1600,1600,0
|
|
20250714,112800,476507891,1600,1600,1600,1600,0
|
|
20250714,112700,476507891,1600,1600,1600,1600,0
|
|
20250714,112600,476507891,1600,1600,1600,1600,0
|
|
20250714,112500,476507891,1600,1600,1600,1600,0
|
|
20250714,112400,476507891,1600,1600,1600,1600,0
|
|
20250714,112300,476507891,1600,1600,1600,1600,0
|
|
20250714,112200,476507891,1600,1600,1600,1600,0
|
|
20250714,112100,476507891,1600,1600,1600,1600,0
|
|
20250714,112000,476507891,1600,1600,1600,1600,0
|
|
20250714,111900,476507891,1600,1600,1600,1600,0
|
|
20250714,111800,476507891,1600,1600,1600,1600,2008
|
|
20250714,111700,473295091,1601,1601,1601,1601,0
|
|
20250714,111600,473295091,1601,1601,1601,1601,116
|
|
20250714,111500,473109375,1601,1608,1608,1601,837
|
|
20250714,111400,471768982,1608,1608,1608,1608,1
|
|
20250714,111300,471767374,1603,1603,1603,1603,0
|
|
20250714,111200,471767374,1603,1603,1603,1603,1321
|
|
20250714,111100,469649811,1601,1601,1601,1601,0
|
|
20250714,111000,469649811,1601,1604,1604,1601,1003
|
|
20250714,110900,468043233,1604,1604,1604,1604,32
|
|
20250714,110800,467991905,1604,1604,1604,1604,0
|
|
20250714,110700,467991905,1604,1604,1604,1604,679
|
|
20250714,110600,466902789,1603,1603,1603,1603,66
|
|
20250714,110500,466796991,1602,1604,1604,1602,400
|
|
20250714,110400,466155667,1602,1602,1602,1602,0
|
|
20250714,110300,466155667,1602,1610,1610,1602,3062
|
|
20250714,110200,461244085,1610,1610,1610,1610,138
|
|
20250714,110100,461021905,1607,1609,1609,1607,1297
|
|
20250714,110000,458935670,1609,1609,1609,1609,3000
|
|
20250714,105900,454108670,1613,1613,1613,1613,0
|
|
20250714,105800,454108670,1613,1613,1613,1613,0
|
|
20250714,105700,454108670,1613,1613,1613,1613,321
|
|
20250714,105600,453590897,1613,1613,1613,1613,0
|
|
20250714,105500,453590897,1613,1613,1613,1613,0
|
|
20250714,105400,453590897,1613,1613,1613,1613,0
|
|
20250714,105300,453590897,1613,1613,1613,1613,0
|
|
20250714,105200,453590897,1613,1613,1613,1613,0
|
|
20250714,105100,453590897,1613,1613,1613,1613,31
|
|
20250714,105000,453540894,1607,1607,1607,1607,0
|
|
20250714,104900,453540894,1607,1607,1607,1607,0
|
|
20250714,104800,453540894,1607,1607,1607,1607,0
|
|
20250714,104700,453540894,1607,1607,1607,1607,0
|
|
20250714,104600,453540894,1607,1607,1607,1607,0
|
|
20250714,104500,453540894,1607,1607,1607,1607,0
|
|
20250714,104400,453540894,1607,1607,1607,1607,0
|
|
20250714,104300,453540894,1607,1607,1607,1607,0
|
|
20250714,104200,453540894,1607,1607,1607,1607,244
|
|
20250714,104100,453148786,1607,1607,1607,1607,90
|
|
20250714,104000,453004156,1607,1607,1607,1607,52
|
|
20250714,103900,452920592,1612,1612,1612,1612,0
|
|
20250714,103800,452920592,1612,1612,1612,1612,0
|
|
20250714,103700,452920592,1612,1612,1612,1612,10
|
|
20250714,103600,452904472,1612,1612,1612,1612,0
|
|
20250714,103500,452904472,1612,1612,1612,1612,0
|
|
20250714,103400,452904472,1612,1612,1612,1612,0
|
|
20250714,103300,452904472,1612,1612,1612,1612,0
|
|
20250714,103200,452904472,1612,1612,1612,1612,0
|
|
20250714,103100,452904472,1612,1612,1612,1612,0
|
|
20250714,103000,452904472,1612,1611,1612,1611,10
|
|
20250714,102900,452888353,1612,1612,1612,1612,0
|
|
20250714,102800,452888353,1612,1612,1612,1612,0
|
|
20250714,102700,452888353,1612,1612,1612,1612,0
|
|
20250714,102600,452888353,1612,1612,1612,1612,0
|
|
20250714,102500,452888353,1612,1612,1612,1612,0
|
|
20250714,102400,452888353,1612,1612,1612,1612,0
|
|
20250714,102300,452888353,1612,1612,1612,1612,0
|
|
20250714,102200,452888353,1612,1612,1612,1612,30
|
|
20250714,102100,452839993,1606,1606,1606,1606,0
|
|
20250714,102000,452839993,1606,1606,1606,1606,0
|
|
20250714,101900,452839993,1606,1606,1606,1606,0
|
|
20250714,101800,452839993,1606,1606,1606,1606,0
|
|
20250714,101700,452839993,1606,1606,1606,1606,0
|
|
20250714,101600,452839993,1606,1607,1607,1606,744
|
|
20250714,101500,451644409,1607,1607,1607,1607,568
|
|
20250714,101400,450731633,1608,1608,1608,1608,100
|
|
20250714,101300,450570833,1614,1608,1614,1608,801
|
|
20250714,101200,449282819,1608,1608,1608,1608,390
|
|
20250714,101100,448655699,1608,1608,1608,1608,124
|
|
20250714,101000,448456307,1612,1607,1612,1607,77
|
|
20250714,100900,448332293,1605,1621,1621,1605,2187
|
|
20250714,100800,444805971,1621,1621,1621,1621,0
|
|
20250714,100700,444805971,1621,1621,1621,1621,187
|
|
20250714,100600,444502844,1621,1621,1621,1621,232
|
|
20250714,100500,444126772,1630,1630,1630,1630,244
|
|
20250714,100400,443729052,1630,1630,1630,1630,0
|
|
20250714,100300,443729052,1630,1630,1630,1630,0
|
|
20250714,100200,443729052,1630,1630,1630,1630,0
|
|
20250714,100100,443729052,1630,1630,1630,1630,0
|
|
20250714,100000,443729052,1630,1619,1630,1619,1006
|
|
20250714,095900,442089296,1632,1632,1632,1632,110
|
|
20250714,095800,441909776,1633,1631,1633,1631,863
|
|
20250714,095700,440500921,1632,1629,1632,1615,4240
|
|
20250714,095600,433600846,1630,1630,1630,1630,12
|
|
20250714,095500,433581286,1633,1610,1633,1610,31888
|
|
20250714,095400,381880203,1610,1609,1610,1609,1824
|
|
20250714,095300,378943736,1609,1609,1609,1609,62
|
|
20250714,095200,378843978,1610,1610,1610,1610,0
|
|
20250714,095100,378843978,1610,1610,1610,1610,626
|
|
20250714,095000,377836118,1610,1607,1610,1607,1882
|
|
20250714,094900,374808546,1603,1608,1608,1603,130
|
|
20250714,094800,374600140,1604,1605,1605,1604,4
|
|
20250714,094700,374593721,1608,1605,1608,1605,183
|
|
20250714,094600,374299637,1610,1610,1610,1610,0
|
|
20250714,094500,374299637,1610,1608,1610,1608,5
|
|
20250714,094400,374291592,1602,1607,1608,1602,102
|
|
20250714,094300,374128177,1607,1597,1607,1597,588
|
|
20250714,094200,373189114,1605,1604,1605,1604,163
|
|
20250714,094100,372927507,1600,1600,1600,1600,52
|
|
20250714,094000,372844307,1600,1600,1600,1600,1
|
|
20250714,093900,372842707,1600,1600,1600,1600,3
|
|
20250714,093800,372837907,1600,1600,1600,1600,0
|
|
20250714,093700,372837907,1600,1600,1600,1599,2766
|
|
20250714,093600,368413995,1604,1604,1604,1604,0
|
|
20250714,093500,368413995,1604,1601,1604,1601,15
|
|
20250714,093400,368389965,1605,1605,1605,1605,0
|
|
20250714,093300,368389965,1605,1605,1605,1601,57
|
|
20250714,093200,368298547,1605,1605,1605,1605,0
|
|
20250714,093100,368298547,1605,1605,1605,1599,826
|
|
20250714,093000,366976345,1604,1604,1604,1604,33
|
|
20250714,092900,366923413,1604,1603,1604,1603,31
|
|
20250714,092800,366873714,1599,1599,1599,1599,0
|
|
20250714,092700,366873714,1599,1597,1599,1597,59
|
|
20250714,092600,366779419,1596,1595,1596,1594,1673
|
|
20250714,092500,364111494,1595,1595,1595,1595,370
|
|
20250714,092400,363521344,1595,1596,1596,1595,328
|
|
20250714,092300,362997884,1596,1608,1609,1596,1379
|
|
20250714,092200,360792556,1609,1601,1614,1601,907
|
|
20250714,092100,359336813,1603,1603,1603,1603,0
|
|
20250714,092000,359336813,1603,1593,1603,1593,30
|
|
20250714,091900,359289003,1593,1601,1607,1591,7334
|
|
20250714,091800,347585526,1601,1601,1601,1599,1795
|
|
20250714,091700,344714362,1601,1577,1605,1577,29957
|
|
20250714,091600,297152045,1510,1510,1510,1510,0
|
|
20250714,091500,297152045,1510,1602,1602,1510,37056
|
|
20250714,091400,238883709,1602,1601,1602,1601,1106
|
|
20250714,091300,237112920,1612,1612,1612,1612,0
|
|
20250714,091200,237112920,1612,1601,1612,1599,2735
|
|
20250714,091100,232726920,1602,1602,1610,1552,83807
|
|
20250714,091000,99980765,1602,1616,1616,1570,25861
|
|
20250714,090900,58850899,1616,1615,1616,1615,700
|
|
20250714,090800,57720329,1628,1627,1628,1627,500
|
|
20250714,090700,56906365,1629,1628,1629,1628,1059
|
|
20250714,090600,55182254,1628,1642,1642,1628,2359
|
|
20250714,090500,51322871,1642,1618,1654,1618,14303
|
|
20250714,090400,27980841,1611,1621,1621,1610,3661
|
|
20250714,090300,22085551,1621,1621,1621,1621,0
|
|
20250714,090200,22085551,1621,1622,1622,1621,3103
|
|
20250714,090100,17055485,1621,1621,1621,1621,35
|
|
20250714,090000,16998750,1610,1633,1633,1610,10511
|