587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,184400,11954185958,1672,1672,1672,1672,143142
|
|
20250714,184300,11954185958,1672,1672,1672,1672,0
|
|
20250714,184200,11954185958,1672,1672,1672,1672,0
|
|
20250714,184100,11954185958,1672,1672,1672,1672,0
|
|
20250714,184000,11954185958,1672,1672,1672,1672,0
|
|
20250714,183900,11954185958,1672,1672,1672,1672,0
|
|
20250714,183800,11954185958,1672,1672,1672,1672,0
|
|
20250714,183700,11954185958,1672,1672,1672,1672,0
|
|
20250714,183600,11954185958,1672,1672,1672,1672,0
|
|
20250714,183500,11954185958,1672,1672,1672,1672,0
|
|
20250714,183400,11954185958,1672,1672,1672,1672,0
|
|
20250714,183300,11954185958,1672,1672,1672,1672,0
|
|
20250714,183200,11954185958,1672,1672,1672,1672,0
|
|
20250714,183100,11954185958,1672,1672,1672,1672,0
|
|
20250714,183000,11954185958,1672,1672,1672,1672,0
|
|
20250714,182900,11954185958,1672,1672,1672,1672,0
|
|
20250714,182800,11954185958,1672,1672,1672,1672,0
|
|
20250714,182700,11954185958,1672,1672,1672,1672,0
|
|
20250714,182600,11954185958,1672,1672,1672,1672,0
|
|
20250714,182500,11954185958,1672,1672,1672,1672,0
|
|
20250714,182400,11954185958,1672,1672,1672,1672,0
|
|
20250714,182300,11954185958,1672,1672,1672,1672,0
|
|
20250714,182200,11954185958,1672,1672,1672,1672,0
|
|
20250714,182100,11954185958,1672,1672,1672,1672,0
|
|
20250714,182000,11954185958,1672,1672,1672,1672,0
|
|
20250714,181900,11954185958,1672,1672,1672,1672,0
|
|
20250714,181800,11954185958,1672,1672,1672,1672,0
|
|
20250714,181700,11954185958,1672,1672,1672,1672,0
|
|
20250714,181600,11954185958,1672,1672,1672,1672,0
|
|
20250714,181500,11954185958,1672,1672,1672,1672,0
|
|
20250714,181400,11954185958,1672,1672,1672,1672,143142
|
|
20250714,181300,11954185958,1672,1672,1672,1672,0
|
|
20250714,181200,11954185958,1672,1672,1672,1672,0
|
|
20250714,181100,11954185958,1672,1672,1672,1672,0
|
|
20250714,181000,11954185958,1672,1672,1672,1672,0
|
|
20250714,180900,11954185958,1672,1672,1672,1672,0
|
|
20250714,180800,11954185958,1672,1672,1672,1672,0
|
|
20250714,180700,11954185958,1672,1672,1672,1672,0
|
|
20250714,180600,11954185958,1672,1672,1672,1672,0
|
|
20250714,180500,11954185958,1672,1672,1672,1672,0
|
|
20250714,180400,11954185958,1672,1672,1672,1672,0
|
|
20250714,180300,11954185958,1672,1672,1672,1672,0
|
|
20250714,180200,11954185958,1672,1672,1672,1672,0
|
|
20250714,180100,11954185958,1672,1672,1672,1672,0
|
|
20250714,180000,11954185958,1672,1672,1672,1672,0
|
|
20250714,175900,11954185958,1672,1672,1672,1672,0
|
|
20250714,175800,11954185958,1672,1672,1672,1672,0
|
|
20250714,175700,11954185958,1672,1672,1672,1672,0
|
|
20250714,175600,11954185958,1672,1672,1672,1672,0
|
|
20250714,175500,11954185958,1672,1672,1672,1672,0
|
|
20250714,175400,11954185958,1672,1672,1672,1672,0
|
|
20250714,175300,11954185958,1672,1672,1672,1672,0
|
|
20250714,175200,11954185958,1672,1672,1672,1672,0
|
|
20250714,175100,11954185958,1672,1672,1672,1672,0
|
|
20250714,175000,11954185958,1672,1672,1672,1672,0
|
|
20250714,174900,11954185958,1672,1672,1672,1672,0
|
|
20250714,174800,11954185958,1672,1672,1672,1672,0
|
|
20250714,174700,11954185958,1672,1672,1672,1672,0
|
|
20250714,174600,11954185958,1672,1672,1672,1672,0
|
|
20250714,174500,11954185958,1672,1672,1672,1672,0
|
|
20250714,174400,11954185958,1672,1672,1672,1672,143142
|
|
20250714,174300,11954185958,1672,1672,1672,1672,0
|
|
20250714,174200,11954185958,1672,1672,1672,1672,0
|
|
20250714,174100,11954185958,1672,1672,1672,1672,0
|
|
20250714,174000,11954185958,1672,1672,1672,1672,0
|
|
20250714,173900,11954185958,1672,1672,1672,1672,0
|
|
20250714,173800,11954185958,1672,1672,1672,1672,0
|
|
20250714,173700,11954185958,1672,1672,1672,1672,0
|
|
20250714,173600,11954185958,1672,1672,1672,1672,0
|
|
20250714,173500,11954185958,1672,1672,1672,1672,0
|
|
20250714,173400,11954185958,1672,1672,1672,1672,0
|
|
20250714,173300,11954185958,1672,1672,1672,1672,0
|
|
20250714,173200,11954185958,1672,1672,1672,1672,0
|
|
20250714,173100,11954185958,1672,1672,1672,1672,0
|
|
20250714,173000,11954185958,1672,1672,1672,1672,0
|
|
20250714,172900,11954185958,1672,1672,1672,1672,0
|
|
20250714,172800,11954185958,1672,1672,1672,1672,0
|
|
20250714,172700,11954185958,1672,1672,1672,1672,0
|
|
20250714,172600,11954185958,1672,1672,1672,1672,0
|
|
20250714,172500,11954185958,1672,1672,1672,1672,0
|
|
20250714,172400,11954185958,1672,1672,1672,1672,0
|
|
20250714,172300,11954185958,1672,1672,1672,1672,0
|
|
20250714,172200,11954185958,1672,1672,1672,1672,0
|
|
20250714,172100,11954185958,1672,1672,1672,1672,0
|
|
20250714,172000,11954185958,1672,1672,1672,1672,0
|
|
20250714,171900,11954185958,1672,1672,1672,1672,0
|
|
20250714,171800,11954185958,1672,1672,1672,1672,0
|
|
20250714,171700,11954185958,1672,1672,1672,1672,0
|
|
20250714,171600,11954185958,1672,1672,1672,1672,0
|
|
20250714,171500,11954185958,1672,1672,1672,1672,0
|
|
20250714,171400,11954185958,1672,1672,1672,1672,143142
|
|
20250714,171300,11954185958,1672,1672,1672,1672,0
|
|
20250714,171200,11954185958,1672,1672,1672,1672,0
|
|
20250714,171100,11954185958,1672,1672,1672,1672,0
|
|
20250714,171000,11954185958,1672,1672,1672,1672,0
|
|
20250714,170900,11954185958,1672,1672,1672,1672,0
|
|
20250714,170800,11954185958,1672,1672,1672,1672,0
|
|
20250714,170700,11954185958,1672,1672,1672,1672,0
|
|
20250714,170600,11954185958,1672,1672,1672,1672,0
|
|
20250714,170500,11954185958,1672,1672,1672,1672,0
|
|
20250714,170400,11954185958,1672,1672,1672,1672,0
|
|
20250714,170300,11954185958,1672,1672,1672,1672,0
|
|
20250714,170200,11954185958,1672,1672,1672,1672,0
|
|
20250714,170100,11954185958,1672,1672,1672,1672,0
|
|
20250714,170000,11954185958,1672,1672,1672,1672,0
|
|
20250714,165900,11954185958,1672,1672,1672,1672,0
|
|
20250714,165800,11954185958,1672,1672,1672,1672,0
|
|
20250714,165700,11954185958,1672,1672,1672,1672,0
|
|
20250714,165600,11954185958,1672,1672,1672,1672,0
|
|
20250714,165500,11954185958,1672,1672,1672,1672,0
|
|
20250714,165400,11954185958,1672,1672,1672,1672,0
|
|
20250714,165300,11954185958,1672,1672,1672,1672,0
|
|
20250714,165200,11954185958,1672,1672,1672,1672,0
|
|
20250714,165100,11954185958,1672,1672,1672,1672,0
|
|
20250714,165000,11954185958,1672,1672,1672,1672,0
|
|
20250714,164900,11954185958,1672,1672,1672,1672,0
|
|
20250714,164800,11954185958,1672,1672,1672,1672,0
|
|
20250714,164700,11954185958,1672,1672,1672,1672,0
|
|
20250714,164600,11954185958,1672,1672,1672,1672,0
|
|
20250714,164500,11954185958,1672,1672,1672,1672,0
|
|
20250714,164400,11954185958,1672,1672,1672,1672,143142
|
|
20250714,164300,11954185958,1672,1672,1672,1672,0
|
|
20250714,164200,11954185958,1672,1672,1672,1672,0
|
|
20250714,164100,11954185958,1672,1672,1672,1672,0
|
|
20250714,164000,11954185958,1672,1672,1672,1672,0
|
|
20250714,163900,11954185958,1672,1672,1672,1672,0
|
|
20250714,163800,11954185958,1672,1672,1672,1672,0
|
|
20250714,163700,11954185958,1672,1672,1672,1672,0
|
|
20250714,163600,11954185958,1672,1672,1672,1672,0
|
|
20250714,163500,11954185958,1672,1672,1672,1672,0
|
|
20250714,163400,11954185958,1672,1672,1672,1672,0
|
|
20250714,163300,11954185958,1672,1672,1672,1672,0
|
|
20250714,163200,11954185958,1672,1672,1672,1672,0
|
|
20250714,163100,11954185958,1672,1672,1672,1672,0
|
|
20250714,163000,11954185958,1672,1672,1672,1672,0
|
|
20250714,162900,11954185958,1672,1672,1672,1672,0
|
|
20250714,162800,11954185958,1672,1672,1672,1672,0
|
|
20250714,162700,11954185958,1672,1672,1672,1672,0
|
|
20250714,162600,11954185958,1672,1672,1672,1672,0
|
|
20250714,162500,11954185958,1672,1672,1672,1672,0
|
|
20250714,162400,11954185958,1672,1672,1672,1672,0
|
|
20250714,162300,11954185958,1672,1672,1672,1672,0
|
|
20250714,162200,11954185958,1672,1672,1672,1672,0
|
|
20250714,162100,11954185958,1672,1672,1672,1672,0
|
|
20250714,162000,11954185958,1672,1672,1672,1672,0
|
|
20250714,161900,11954185958,1672,1672,1672,1672,0
|
|
20250714,161800,11954185958,1672,1672,1672,1672,0
|
|
20250714,161700,11954185958,1672,1672,1672,1672,0
|
|
20250714,161600,11954185958,1672,1672,1672,1672,0
|
|
20250714,161500,11954185958,1672,1672,1672,1672,0
|
|
20250714,161400,11954185958,1672,1672,1672,1672,143142
|
|
20250714,161300,11954185958,1672,1672,1672,1672,0
|
|
20250714,161200,11954185958,1672,1672,1672,1672,0
|
|
20250714,161100,11954185958,1672,1672,1672,1672,0
|
|
20250714,161000,11954185958,1672,1672,1672,1672,0
|
|
20250714,160900,11954185958,1672,1672,1672,1672,0
|
|
20250714,160800,11954185958,1672,1672,1672,1672,0
|
|
20250714,160700,11954185958,1672,1672,1672,1672,0
|
|
20250714,160600,11954185958,1672,1672,1672,1672,0
|
|
20250714,160500,11954185958,1672,1672,1672,1672,0
|
|
20250714,160400,11954185958,1672,1672,1672,1672,0
|
|
20250714,160300,11954185958,1672,1672,1672,1672,0
|
|
20250714,160200,11954185958,1672,1672,1672,1672,0
|
|
20250714,160100,11954185958,1672,1672,1672,1672,0
|
|
20250714,160000,11954185958,1672,1672,1672,1672,0
|
|
20250714,155900,11954185958,1672,1672,1672,1672,0
|
|
20250714,155800,11954185958,1672,1672,1672,1672,0
|
|
20250714,155700,11954185958,1672,1672,1672,1672,0
|
|
20250714,155600,11954185958,1672,1672,1672,1672,0
|
|
20250714,155500,11954185958,1672,1672,1672,1672,0
|
|
20250714,155400,11954185958,1672,1672,1672,1672,0
|
|
20250714,155300,11954185958,1672,1672,1672,1672,0
|
|
20250714,155200,11954185958,1672,1672,1672,1672,0
|
|
20250714,155100,11954185958,1672,1672,1672,1672,0
|
|
20250714,155000,11954185958,1672,1672,1672,1672,0
|
|
20250714,154900,11954185958,1672,1672,1672,1672,0
|
|
20250714,154800,11954185958,1672,1672,1672,1672,0
|
|
20250714,154700,11954185958,1672,1672,1672,1672,0
|
|
20250714,154600,11954185958,1672,1672,1672,1672,0
|
|
20250714,154500,11954185958,1672,1672,1672,1672,0
|
|
20250714,154400,11954185958,1672,1672,1672,1672,143142
|
|
20250714,154300,11954185958,1672,1672,1672,1672,0
|
|
20250714,154200,11954185958,1672,1672,1672,1672,0
|
|
20250714,154100,11954185958,1672,1672,1672,1672,0
|
|
20250714,154000,11954185958,1672,1672,1672,1672,0
|
|
20250714,153900,11954185958,1672,1672,1672,1672,0
|
|
20250714,153800,11954185958,1672,1672,1672,1672,0
|
|
20250714,153700,11954185958,1672,1672,1672,1672,0
|
|
20250714,153600,11954185958,1672,1672,1672,1672,0
|
|
20250714,153500,11954185958,1672,1672,1672,1672,0
|
|
20250714,153400,11954185958,1672,1672,1672,1672,0
|
|
20250714,153300,11954185958,1672,1672,1672,1672,0
|
|
20250714,153200,11954185958,1672,1672,1672,1672,0
|
|
20250714,153100,11954185958,1672,1672,1672,1672,0
|
|
20250714,153000,11954185958,1672,1672,1672,1672,143142
|
|
20250714,152900,11714852534,1672,1672,1672,1672,0
|
|
20250714,152800,11714852534,1672,1672,1672,1672,0
|
|
20250714,152700,11714852534,1672,1672,1672,1672,0
|
|
20250714,152600,11714852534,1672,1672,1672,1672,0
|
|
20250714,152500,11714852534,1672,1672,1672,1672,0
|
|
20250714,152400,11714852534,1672,1672,1672,1672,0
|
|
20250714,152300,11714852534,1672,1672,1672,1672,0
|
|
20250714,152200,11714852534,1672,1672,1672,1672,0
|
|
20250714,152100,11714852534,1672,1672,1672,1672,0
|
|
20250714,152000,11714852534,1672,1672,1672,1672,0
|
|
20250714,151900,11714852534,1672,1673,1673,1667,30337
|
|
20250714,151800,11664148615,1673,1670,1673,1668,36243
|
|
20250714,151700,11603607216,1670,1670,1671,1670,20362
|
|
20250714,151600,11569585238,1671,1670,1671,1670,24658
|
|
20250714,151500,11528392231,1670,1671,1671,1670,8393
|
|
20250714,151400,11514371725,1672,1671,1672,1669,23863
|
|
20250714,151300,11474511191,1672,1673,1674,1671,12134
|
|
20250714,151200,11454228025,1673,1675,1675,1673,17891
|
|
20250714,151100,11424277574,1675,1675,1675,1674,6093
|
|
20250714,151000,11414073563,1674,1677,1678,1669,37398
|
|
20250714,150900,11351490936,1677,1676,1677,1676,16367
|
|
20250714,150800,11324053455,1675,1676,1676,1674,12654
|
|
20250714,150700,11302860902,1676,1674,1677,1673,7176
|
|
20250714,150600,11290840254,1673,1671,1674,1671,7744
|
|
20250714,150500,11277887657,1671,1671,1671,1670,9032
|
|
20250714,150400,11262799268,1670,1670,1672,1670,7908
|
|
20250714,150300,11249586297,1670,1671,1673,1669,11352
|
|
20250714,150200,11230621785,1670,1668,1672,1667,13445
|
|
20250714,150100,11208182564,1668,1670,1670,1668,4890
|
|
20250714,150000,11200019716,1670,1670,1672,1670,7473
|
|
20250714,145900,11187532563,1670,1670,1672,1670,3022
|
|
20250714,145800,11182484944,1671,1668,1671,1668,8599
|
|
20250714,145700,11168132445,1669,1671,1672,1669,7722
|
|
20250714,145600,11155239113,1669,1668,1672,1666,25015
|
|
20250714,145500,11113477478,1667,1676,1676,1667,42191
|
|
20250714,145400,11042939645,1676,1679,1681,1675,25496
|
|
20250714,145300,11000172528,1680,1680,1681,1679,6745
|
|
20250714,145200,10988841190,1680,1678,1680,1677,7088
|
|
20250714,145100,10976942050,1678,1680,1681,1678,34099
|
|
20250714,145000,10919676651,1680,1683,1684,1679,38045
|
|
20250714,144900,10855674165,1682,1680,1683,1679,65922
|
|
20250714,144800,10744882058,1679,1677,1680,1673,21011
|
|
20250714,144700,10709618886,1676,1679,1679,1671,26495
|
|
20250714,144600,10665187106,1679,1669,1679,1669,80927
|
|
20250714,144500,10529617135,1669,1670,1670,1668,5300
|
|
20250714,144400,10520767654,1669,1668,1670,1667,8230
|
|
20250714,144300,10507038770,1669,1670,1670,1668,3452
|
|
20250714,144200,10501278239,1670,1671,1671,1670,7042
|
|
20250714,144100,10489517458,1670,1669,1672,1669,20872
|
|
20250714,144000,10454658141,1669,1670,1670,1667,10877
|
|
20250714,143900,10436509459,1669,1668,1670,1668,5536
|
|
20250714,143800,10427268982,1671,1671,1671,1667,2642
|
|
20250714,143700,10422856743,1671,1670,1671,1668,10527
|
|
20250714,143600,10405276933,1669,1667,1670,1667,11717
|
|
20250714,143500,10385716033,1669,1665,1669,1665,12658
|
|
20250714,143400,10364629117,1664,1664,1666,1664,2295
|
|
20250714,143300,10360807158,1665,1664,1665,1661,1045
|
|
20250714,143200,10359068667,1660,1669,1669,1660,50899
|
|
20250714,143100,10274326330,1669,1669,1672,1668,18884
|
|
20250714,143000,10242778319,1670,1669,1670,1668,8699
|
|
20250714,142900,10228258058,1668,1663,1669,1661,32697
|
|
20250714,142800,10173807816,1664,1664,1664,1663,3869
|
|
20250714,142700,10167370467,1664,1664,1665,1663,3151
|
|
20250714,142600,10162127418,1664,1662,1664,1660,9172
|
|
20250714,142500,10146885387,1661,1663,1663,1661,6665
|
|
20250714,142400,10135807036,1663,1664,1665,1662,3801
|
|
20250714,142300,10129485873,1664,1665,1666,1661,13589
|
|
20250714,142200,10106876889,1665,1665,1665,1664,3509
|
|
20250714,142100,10101034622,1664,1662,1665,1662,11602
|
|
20250714,142000,10081728877,1661,1661,1661,1660,9819
|
|
20250714,141900,10065424558,1661,1661,1661,1661,3604
|
|
20250714,141800,10059438314,1661,1661,1662,1661,6114
|
|
20250714,141700,10049282959,1661,1660,1663,1660,864
|
|
20250714,141600,10047847729,1660,1660,1663,1660,37439
|
|
20250714,141500,9985676207,1660,1659,1660,1659,4160
|
|
20250714,141400,9978771643,1659,1658,1660,1658,1412
|
|
20250714,141300,9976429777,1658,1656,1658,1656,2833
|
|
20250714,141200,9971737062,1656,1653,1656,1653,10792
|
|
20250714,141100,9953879168,1652,1654,1654,1652,4362
|
|
20250714,141000,9946670293,1654,1659,1659,1652,14002
|
|
20250714,140900,9923512295,1656,1657,1660,1656,7871
|
|
20250714,140800,9910470934,1657,1660,1660,1657,5265
|
|
20250714,140700,9901744727,1660,1655,1660,1654,7769
|
|
20250714,140600,9888885421,1656,1655,1660,1655,7028
|
|
20250714,140500,9877244996,1655,1656,1656,1655,2201
|
|
20250714,140400,9873600914,1657,1658,1658,1657,2361
|
|
20250714,140300,9869688712,1658,1658,1658,1657,663
|
|
20250714,140200,9868589726,1657,1658,1658,1657,1784
|
|
20250714,140100,9865632378,1658,1656,1658,1656,3021
|
|
20250714,140000,9860629250,1656,1659,1659,1655,3039
|
|
20250714,135900,9855595981,1658,1659,1659,1658,354
|
|
20250714,135800,9855008944,1659,1658,1659,1658,214
|
|
20250714,135700,9854654110,1658,1655,1658,1655,3322
|
|
20250714,135600,9849154013,1655,1657,1657,1655,16378
|
|
20250714,135500,9822040335,1657,1660,1662,1657,15810
|
|
20250714,135400,9795811648,1660,1660,1661,1660,2934
|
|
20250714,135300,9790940897,1659,1659,1660,1659,1708
|
|
20250714,135200,9788106624,1659,1656,1659,1656,996
|
|
20250714,135100,9786455140,1656,1656,1658,1656,1273
|
|
20250714,135000,9784346310,1658,1657,1658,1656,2193
|
|
20250714,134900,9780711017,1657,1654,1657,1654,6145
|
|
20250714,134800,9770543715,1654,1654,1656,1654,6181
|
|
20250714,134700,9760317703,1655,1656,1657,1654,6273
|
|
20250714,134600,9749932935,1657,1658,1658,1657,1887
|
|
20250714,134500,9746805107,1657,1659,1660,1657,420
|
|
20250714,134400,9746108519,1659,1656,1659,1656,3025
|
|
20250714,134300,9741094293,1656,1653,1656,1653,5228
|
|
20250714,134200,9732446682,1653,1654,1654,1653,8193
|
|
20250714,134100,9718900192,1655,1661,1661,1655,15263
|
|
20250714,134000,9693612485,1661,1660,1661,1660,1983
|
|
20250714,133900,9690318727,1661,1662,1662,1659,6601
|
|
20250714,133800,9679357490,1661,1662,1662,1661,2372
|
|
20250714,133700,9675415403,1662,1666,1667,1660,31888
|
|
20250714,133600,9622404628,1666,1665,1666,1663,9042
|
|
20250714,133500,9607351785,1665,1672,1672,1665,9679
|
|
20250714,133400,9591192302,1672,1674,1674,1672,6444
|
|
20250714,133300,9580410964,1674,1668,1674,1668,17751
|
|
20250714,133200,9550745865,1667,1665,1667,1665,5763
|
|
20250714,133100,9541149267,1664,1662,1665,1662,396
|
|
20250714,133000,9540490186,1662,1668,1669,1661,5019
|
|
20250714,132900,9532137119,1668,1668,1670,1668,9672
|
|
20250714,132800,9515995365,1668,1661,1668,1658,7956
|
|
20250714,132700,9502789575,1660,1660,1663,1660,13029
|
|
20250714,132600,9481153388,1660,1662,1663,1660,7562
|
|
20250714,132500,9468595371,1662,1666,1667,1657,32885
|
|
20250714,132400,9413940733,1666,1668,1668,1664,8190
|
|
20250714,132300,9400308011,1665,1665,1666,1664,20001
|
|
20250714,132200,9367012806,1665,1672,1672,1665,21752
|
|
20250714,132100,9330736971,1672,1674,1674,1672,12297
|
|
20250714,132000,9310163254,1674,1671,1674,1669,20342
|
|
20250714,131900,9276175947,1671,1677,1680,1670,18324
|
|
20250714,131800,9245467510,1674,1665,1678,1665,71490
|
|
20250714,131700,9125897117,1665,1663,1665,1662,5223
|
|
20250714,131600,9117213179,1664,1666,1666,1662,18396
|
|
20250714,131500,9086605584,1665,1667,1670,1665,28685
|
|
20250714,131400,9038773732,1667,1671,1675,1665,47187
|
|
20250714,131300,8960024017,1672,1659,1672,1659,74663
|
|
20250714,131200,8835636553,1660,1655,1660,1654,13204
|
|
20250714,131100,8813785024,1657,1654,1657,1652,7390
|
|
20250714,131000,8801568666,1654,1656,1658,1652,12580
|
|
20250714,130900,8780767083,1658,1657,1660,1655,13556
|
|
20250714,130800,8758291444,1657,1655,1657,1654,5045
|
|
20250714,130700,8749942810,1655,1654,1655,1653,5784
|
|
20250714,130600,8740376854,1653,1653,1654,1652,11937
|
|
20250714,130500,8720652302,1653,1655,1655,1653,4420
|
|
20250714,130400,8713344025,1656,1658,1658,1655,12835
|
|
20250714,130300,8692097226,1658,1657,1659,1656,13897
|
|
20250714,130200,8669068338,1658,1665,1665,1658,19250
|
|
20250714,130100,8637082117,1665,1663,1666,1663,42889
|
|
20250714,130000,8565689807,1663,1662,1664,1661,22974
|
|
20250714,125900,8527495443,1662,1662,1663,1661,15679
|
|
20250714,125800,8501427418,1660,1661,1665,1660,57276
|
|
20250714,125700,8406226592,1661,1665,1665,1660,47351
|
|
20250714,125600,8327510452,1664,1656,1667,1656,124783
|
|
20250714,125500,8120360089,1656,1657,1658,1652,51606
|
|
20250714,125400,8034898240,1656,1646,1657,1645,86210
|
|
20250714,125300,7892644458,1647,1644,1647,1644,12223
|
|
20250714,125200,7872530104,1645,1645,1645,1641,39635
|
|
20250714,125100,7807351070,1646,1643,1649,1641,37062
|
|
20250714,125000,7746390590,1643,1643,1643,1641,1212
|
|
20250714,124900,7744400046,1644,1644,1644,1644,1000
|
|
20250714,124800,7742756046,1644,1645,1645,1638,17746
|
|
20250714,124700,7713642228,1643,1643,1650,1643,8287
|
|
20250714,124600,7700007063,1649,1639,1650,1639,80468
|
|
20250714,124500,7567607457,1641,1639,1641,1638,9266
|
|
20250714,124400,7552416497,1639,1638,1639,1638,5195
|
|
20250714,124300,7543905563,1638,1638,1638,1638,102
|
|
20250714,124200,7543738487,1638,1637,1638,1637,1707
|
|
20250714,124100,7540942705,1637,1636,1639,1635,22058
|
|
20250714,124000,7504807647,1635,1633,1636,1633,4179
|
|
20250714,123900,7497974068,1634,1633,1634,1633,1945
|
|
20250714,123800,7494796241,1634,1634,1634,1633,112
|
|
20250714,123700,7494613242,1634,1635,1635,1634,989
|
|
20250714,123600,7492997051,1634,1633,1635,1632,19482
|
|
20250714,123500,7461182012,1633,1633,1634,1633,5071
|
|
20250714,123400,7452900821,1633,1634,1634,1633,3246
|
|
20250714,123300,7447599550,1634,1632,1634,1631,8332
|
|
20250714,123200,7434000934,1634,1634,1634,1633,255
|
|
20250714,123100,7433584265,1632,1634,1634,1631,1262
|
|
20250714,123000,7431523509,1634,1633,1634,1632,4783
|
|
20250714,122900,7423713601,1634,1633,1634,1633,379
|
|
20250714,122800,7423094661,1633,1632,1633,1631,3059
|
|
20250714,122700,7418102802,1631,1632,1632,1631,5972
|
|
20250714,122600,7408360458,1631,1632,1632,1630,1791
|
|
20250714,122500,7405438293,1632,1629,1632,1629,6598
|
|
20250714,122400,7394680456,1629,1628,1629,1628,2613
|
|
20250714,122300,7390426166,1628,1629,1630,1628,13670
|
|
20250714,122200,7368154380,1630,1632,1632,1629,13475
|
|
20250714,122100,7346193397,1632,1631,1632,1629,4170
|
|
20250714,122000,7339394040,1631,1632,1632,1631,749
|
|
20250714,121900,7338172025,1632,1630,1632,1630,4543
|
|
20250714,121800,7330766771,1629,1630,1631,1629,5985
|
|
20250714,121700,7321014148,1630,1630,1631,1630,2145
|
|
20250714,121600,7317517767,1630,1631,1631,1630,3783
|
|
20250714,121500,7311350533,1631,1630,1631,1629,13894
|
|
20250714,121400,7288705297,1630,1630,1631,1630,10067
|
|
20250714,121300,7272295487,1630,1633,1633,1630,14716
|
|
20250714,121200,7248287827,1633,1634,1635,1633,2197
|
|
20250714,121100,7244699316,1634,1634,1634,1633,264
|
|
20250714,121000,7244268108,1634,1637,1637,1633,4506
|
|
20250714,120900,7236905058,1637,1638,1639,1637,1223
|
|
20250714,120800,7234902994,1638,1635,1643,1635,7118
|
|
20250714,120700,7223239869,1635,1630,1635,1629,4634
|
|
20250714,120600,7215667358,1630,1633,1633,1629,15289
|
|
20250714,120500,7190743198,1633,1632,1633,1632,1030
|
|
20250714,120400,7189061525,1632,1634,1634,1632,1773
|
|
20250714,120300,7186166390,1635,1635,1636,1634,3822
|
|
20250714,120200,7179917518,1634,1630,1635,1630,2032
|
|
20250714,120100,7176596130,1628,1637,1637,1628,62493
|
|
20250714,120000,7074614997,1637,1638,1639,1636,3524
|
|
20250714,115900,7068845124,1638,1639,1639,1638,753
|
|
20250714,115800,7067610960,1639,1639,1639,1638,490
|
|
20250714,115700,7066807937,1638,1639,1639,1637,1339
|
|
20250714,115600,7064615069,1637,1638,1640,1635,16537
|
|
20250714,115500,7037541609,1638,1638,1639,1637,13032
|
|
20250714,115400,7016195847,1638,1640,1641,1638,17911
|
|
20250714,115300,6986843022,1641,1641,1641,1639,10166
|
|
20250714,115200,6970167938,1641,1641,1642,1641,544
|
|
20250714,115100,6969275123,1641,1642,1643,1641,2739
|
|
20250714,115000,6964778475,1643,1644,1644,1643,17813
|
|
20250714,114900,6935509559,1644,1645,1645,1644,11758
|
|
20250714,114800,6916177532,1644,1641,1645,1641,15005
|
|
20250714,114700,6891508987,1641,1641,1642,1639,5964
|
|
20250714,114600,6881720536,1641,1639,1641,1638,8992
|
|
20250714,114500,6866978963,1639,1638,1639,1638,3481
|
|
20250714,114400,6861274177,1637,1639,1639,1637,4043
|
|
20250714,114300,6854649860,1639,1639,1640,1637,10172
|
|
20250714,114200,6837991583,1640,1641,1641,1639,18773
|
|
20250714,114100,6807192364,1640,1643,1643,1640,8701
|
|
20250714,114000,6792911149,1643,1643,1644,1641,4529
|
|
20250714,113900,6785470446,1642,1641,1643,1640,12075
|
|
20250714,113800,6765655835,1640,1640,1641,1639,1883
|
|
20250714,113700,6762567715,1639,1640,1643,1639,8083
|
|
20250714,113600,6749304867,1640,1637,1640,1637,2784
|
|
20250714,113500,6744742487,1637,1637,1639,1636,13034
|
|
20250714,113400,6723406786,1637,1640,1640,1637,7118
|
|
20250714,113300,6711746994,1639,1638,1639,1637,8460
|
|
20250714,113200,6697890416,1638,1634,1638,1634,10443
|
|
20250714,113100,6680801322,1636,1636,1636,1635,6126
|
|
20250714,113000,6670781900,1636,1633,1638,1633,10332
|
|
20250714,112900,6653873058,1632,1635,1635,1631,4682
|
|
20250714,112800,6646229912,1634,1634,1635,1633,5782
|
|
20250714,112700,6636783524,1635,1634,1635,1633,6667
|
|
20250714,112600,6625888433,1633,1631,1633,1631,2660
|
|
20250714,112500,6621544935,1632,1628,1632,1627,49815
|
|
20250714,112400,6540356723,1627,1629,1629,1627,7856
|
|
20250714,112300,6527569734,1629,1628,1629,1628,6098
|
|
20250714,112200,6517639675,1628,1626,1628,1625,8009
|
|
20250714,112100,6504612038,1626,1627,1627,1625,16435
|
|
20250714,112000,6477884217,1627,1629,1629,1627,6929
|
|
20250714,111900,6466605029,1629,1628,1629,1628,1471
|
|
20250714,111800,6464210060,1628,1629,1629,1628,8746
|
|
20250714,111700,6449965323,1629,1628,1629,1628,5007
|
|
20250714,111600,6441809771,1629,1628,1629,1628,7772
|
|
20250714,111500,6429153767,1628,1627,1628,1627,3033
|
|
20250714,111400,6424217129,1627,1626,1627,1625,5995
|
|
20250714,111300,6414473224,1626,1627,1627,1625,2883
|
|
20250714,111200,6409786155,1626,1628,1628,1626,3660
|
|
20250714,111100,6403833618,1627,1627,1628,1627,5551
|
|
20250714,111000,6394800327,1627,1626,1627,1625,8710
|
|
20250714,110900,6380639626,1626,1624,1627,1624,10592
|
|
20250714,110800,6363415386,1622,1624,1625,1622,56858
|
|
20250714,110700,6271139821,1624,1623,1627,1622,36116
|
|
20250714,110600,6212468739,1623,1624,1624,1622,29814
|
|
20250714,110500,6164092215,1624,1626,1626,1623,49703
|
|
20250714,110400,6083341008,1626,1626,1627,1625,14070
|
|
20250714,110300,6060462889,1627,1627,1628,1626,26636
|
|
20250714,110200,6017131600,1627,1627,1628,1626,9176
|
|
20250714,110100,6002203343,1627,1628,1628,1626,20733
|
|
20250714,110000,5968470800,1627,1628,1629,1626,30093
|
|
20250714,105900,5919510812,1628,1630,1630,1628,22008
|
|
20250714,105800,5883673452,1630,1633,1633,1629,124309
|
|
20250714,105700,5681011914,1633,1632,1633,1631,1154
|
|
20250714,105600,5679128576,1632,1633,1633,1632,18830
|
|
20250714,105500,5648397890,1633,1634,1634,1632,23551
|
|
20250714,105400,5609946409,1633,1634,1634,1633,3551
|
|
20250714,105300,5604147316,1634,1636,1637,1633,27196
|
|
20250714,105200,5559699604,1636,1636,1637,1635,3700
|
|
20250714,105100,5553646719,1635,1636,1637,1635,2293
|
|
20250714,105000,5549895614,1636,1637,1637,1636,3412
|
|
20250714,104900,5544312669,1637,1636,1637,1636,1397
|
|
20250714,104800,5542026662,1637,1636,1637,1635,3628
|
|
20250714,104700,5536091836,1637,1636,1637,1636,1386
|
|
20250714,104600,5533822955,1636,1638,1638,1636,5628
|
|
20250714,104500,5524614683,1638,1635,1638,1634,14306
|
|
20250714,104400,5501200812,1636,1635,1636,1633,2166
|
|
20250714,104300,5497658561,1635,1635,1635,1633,2166
|
|
20250714,104200,5494120289,1635,1634,1635,1633,1852
|
|
20250714,104100,5491094344,1634,1633,1638,1633,11710
|
|
20250714,104000,5471965530,1633,1633,1633,1632,13220
|
|
20250714,103900,5450384661,1633,1632,1633,1631,3284
|
|
20250714,103800,5445025726,1632,1636,1637,1632,36381
|
|
20250714,103700,5385627526,1636,1636,1637,1636,3149
|
|
20250714,103600,5380475098,1637,1638,1638,1636,37868
|
|
20250714,103500,5318478963,1638,1637,1638,1637,3760
|
|
20250714,103400,5312321620,1637,1636,1638,1633,10789
|
|
20250714,103300,5294667870,1633,1636,1636,1632,33152
|
|
20250714,103200,5240519383,1637,1636,1638,1635,11359
|
|
20250714,103100,5221936145,1636,1636,1636,1635,8293
|
|
20250714,103000,5208374744,1635,1637,1638,1635,7849
|
|
20250714,102900,5195529615,1638,1637,1638,1637,867
|
|
20250714,102800,5194109674,1638,1638,1639,1637,7139
|
|
20250714,102700,5182420521,1637,1637,1638,1636,3457
|
|
20250714,102600,5176761853,1637,1639,1640,1636,18171
|
|
20250714,102500,5147003219,1639,1640,1641,1639,11556
|
|
20250714,102400,5128054966,1640,1640,1641,1639,12506
|
|
20250714,102300,5107543639,1640,1641,1641,1640,2142
|
|
20250714,102200,5104029344,1640,1642,1643,1640,4064
|
|
20250714,102100,5097360267,1643,1643,1643,1643,4128
|
|
20250714,102000,5090577963,1643,1640,1643,1639,34548
|
|
20250714,101900,5033867308,1640,1642,1643,1640,33509
|
|
20250714,101800,4978891548,1642,1641,1642,1641,5131
|
|
20250714,101700,4970471469,1642,1643,1645,1641,7149
|
|
20250714,101600,4958733471,1643,1648,1648,1642,11719
|
|
20250714,101500,4939459687,1647,1646,1648,1645,14588
|
|
20250714,101400,4915442377,1645,1643,1646,1643,10637
|
|
20250714,101300,4897951351,1643,1641,1643,1641,10750
|
|
20250714,101200,4880305735,1641,1640,1641,1639,10516
|
|
20250714,101100,4863059245,1640,1635,1640,1635,12479
|
|
20250714,101000,4842610878,1634,1633,1636,1633,4519
|
|
20250714,100900,4835226209,1633,1633,1633,1632,11258
|
|
20250714,100800,4816842047,1633,1633,1634,1631,3543
|
|
20250714,100700,4811056455,1633,1631,1634,1631,15130
|
|
20250714,100600,4786373742,1631,1632,1634,1631,38532
|
|
20250714,100500,4723498842,1631,1632,1632,1631,42718
|
|
20250714,100400,4653824154,1632,1633,1633,1632,29850
|
|
20250714,100300,4605102701,1632,1635,1635,1632,37624
|
|
20250714,100200,4543672885,1633,1635,1638,1633,17924
|
|
20250714,100100,4514373476,1638,1635,1639,1635,6585
|
|
20250714,100000,4503599493,1639,1639,1639,1635,12138
|
|
20250714,095900,4483752113,1639,1638,1639,1633,5113
|
|
20250714,095800,4475384140,1638,1633,1638,1632,26515
|
|
20250714,095700,4432051108,1633,1634,1634,1632,5276
|
|
20250714,095600,4423435532,1634,1633,1634,1632,12932
|
|
20250714,095500,4402320724,1633,1633,1633,1632,6603
|
|
20250714,095400,4391542182,1633,1632,1634,1632,16169
|
|
20250714,095300,4365150109,1634,1632,1634,1631,13252
|
|
20250714,095200,4343517498,1633,1632,1634,1632,13174
|
|
20250714,095100,4322016568,1632,1631,1635,1631,30610
|
|
20250714,095000,4272030012,1631,1634,1634,1631,62339
|
|
20250714,094900,4170284580,1633,1635,1636,1633,64088
|
|
20250714,094800,4065547357,1635,1638,1639,1635,50873
|
|
20250714,094700,3982283961,1638,1639,1639,1637,35178
|
|
20250714,094600,3924672923,1639,1641,1642,1639,13833
|
|
20250714,094500,3901992168,1641,1641,1642,1639,15595
|
|
20250714,094400,3876414984,1641,1643,1643,1640,2373
|
|
20250714,094300,3872522308,1643,1641,1643,1639,14832
|
|
20250714,094200,3848195828,1640,1643,1643,1640,4042
|
|
20250714,094100,3841561287,1643,1642,1645,1642,28608
|
|
20250714,094000,3794544004,1642,1639,1642,1638,19552
|
|
20250714,093900,3762500579,1639,1639,1639,1638,22170
|
|
20250714,093800,3726183371,1639,1640,1641,1636,64805
|
|
20250714,093700,3620060005,1640,1644,1644,1640,26839
|
|
20250714,093600,3576015306,1644,1641,1644,1640,16634
|
|
20250714,093500,3548706096,1641,1640,1643,1638,47519
|
|
20250714,093400,3470816607,1640,1643,1643,1637,45621
|
|
20250714,093300,3396059066,1643,1639,1644,1638,40633
|
|
20250714,093200,3329435184,1640,1640,1640,1638,16396
|
|
20250714,093100,3302561160,1641,1644,1644,1640,28568
|
|
20250714,093000,3255650122,1643,1639,1645,1637,70706
|
|
20250714,092900,3139708363,1639,1641,1642,1639,66219
|
|
20250714,092800,3031104350,1641,1644,1644,1640,60437
|
|
20250714,092700,2931900794,1644,1643,1645,1643,18841
|
|
20250714,092600,2900935738,1644,1646,1646,1643,25620
|
|
20250714,092500,2858819639,1645,1652,1652,1645,35331
|
|
20250714,092400,2800595374,1652,1650,1652,1649,12664
|
|
20250714,092300,2779699829,1650,1644,1650,1644,42395
|
|
20250714,092200,2709803396,1644,1647,1647,1642,55741
|
|
20250714,092100,2618159176,1647,1648,1648,1646,18067
|
|
20250714,092000,2588407046,1647,1645,1647,1645,32831
|
|
20250714,091900,2534360814,1646,1654,1655,1645,76451
|
|
20250714,091800,2408389005,1655,1656,1658,1653,13437
|
|
20250714,091700,2386132525,1658,1650,1658,1650,100396
|
|
20250714,091600,2220188085,1651,1655,1656,1650,38871
|
|
20250714,091500,2156006709,1656,1658,1659,1654,6297
|
|
20250714,091400,2145580341,1656,1656,1658,1653,8327
|
|
20250714,091300,2131787909,1650,1652,1656,1650,48015
|
|
20250714,091200,2052461471,1652,1651,1654,1650,12726
|
|
20250714,091100,2031439728,1651,1649,1654,1642,143016
|
|
20250714,091000,1796082940,1649,1651,1651,1648,34964
|
|
20250714,090900,1738418426,1650,1651,1654,1650,67860
|
|
20250714,090800,1626381852,1651,1659,1659,1651,41699
|
|
20250714,090700,1557439176,1659,1672,1672,1654,68724
|
|
20250714,090600,1443180801,1672,1655,1672,1655,58750
|
|
20250714,090500,1345398241,1660,1653,1661,1649,104345
|
|
20250714,090400,1172892714,1653,1661,1661,1645,205474
|
|
20250714,090300,833375038,1661,1662,1664,1660,91447
|
|
20250714,090200,681410692,1662,1665,1668,1661,67451
|
|
20250714,090100,569211287,1665,1677,1677,1665,167814
|
|
20250714,090000,289186059,1676,1683,1684,1674,156988
|