619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,191600,155267537,1170,1170,1170,1170,6930
|
|
20250714,191500,155267537,1170,1170,1170,1170,0
|
|
20250714,191400,155267537,1170,1170,1170,1170,0
|
|
20250714,191300,155267537,1170,1170,1170,1170,0
|
|
20250714,191200,155267537,1170,1170,1170,1170,0
|
|
20250714,191100,155267537,1170,1170,1170,1170,0
|
|
20250714,191000,155267537,1170,1170,1170,1170,0
|
|
20250714,190900,155267537,1170,1170,1170,1170,0
|
|
20250714,190800,155267537,1170,1170,1170,1170,0
|
|
20250714,190700,155267537,1170,1170,1170,1170,0
|
|
20250714,190600,155267537,1170,1170,1170,1170,0
|
|
20250714,190500,155267537,1170,1170,1170,1170,0
|
|
20250714,190400,155267537,1170,1170,1170,1170,0
|
|
20250714,190300,155267537,1170,1170,1170,1170,0
|
|
20250714,190200,155267537,1170,1170,1170,1170,0
|
|
20250714,190100,155267537,1170,1170,1170,1170,0
|
|
20250714,190000,155267537,1170,1170,1170,1170,0
|
|
20250714,185900,155267537,1170,1170,1170,1170,0
|
|
20250714,185800,155267537,1170,1170,1170,1170,0
|
|
20250714,185700,155267537,1170,1170,1170,1170,0
|
|
20250714,185600,155267537,1170,1170,1170,1170,0
|
|
20250714,185500,155267537,1170,1170,1170,1170,0
|
|
20250714,185400,155267537,1170,1170,1170,1170,0
|
|
20250714,185300,155267537,1170,1170,1170,1170,0
|
|
20250714,185200,155267537,1170,1170,1170,1170,0
|
|
20250714,185100,155267537,1170,1170,1170,1170,0
|
|
20250714,185000,155267537,1170,1170,1170,1170,0
|
|
20250714,184900,155267537,1170,1170,1170,1170,0
|
|
20250714,184800,155267537,1170,1170,1170,1170,0
|
|
20250714,184700,155267537,1170,1170,1170,1170,0
|
|
20250714,184600,155267537,1170,1170,1170,1170,6930
|
|
20250714,184500,155267537,1170,1170,1170,1170,0
|
|
20250714,184400,155267537,1170,1170,1170,1170,0
|
|
20250714,184300,155267537,1170,1170,1170,1170,0
|
|
20250714,184200,155267537,1170,1170,1170,1170,0
|
|
20250714,184100,155267537,1170,1170,1170,1170,0
|
|
20250714,184000,155267537,1170,1170,1170,1170,0
|
|
20250714,183900,155267537,1170,1170,1170,1170,0
|
|
20250714,183800,155267537,1170,1170,1170,1170,0
|
|
20250714,183700,155267537,1170,1170,1170,1170,0
|
|
20250714,183600,155267537,1170,1170,1170,1170,0
|
|
20250714,183500,155267537,1170,1170,1170,1170,0
|
|
20250714,183400,155267537,1170,1170,1170,1170,0
|
|
20250714,183300,155267537,1170,1170,1170,1170,0
|
|
20250714,183200,155267537,1170,1170,1170,1170,0
|
|
20250714,183100,155267537,1170,1170,1170,1170,0
|
|
20250714,183000,155267537,1170,1170,1170,1170,0
|
|
20250714,182900,155267537,1170,1170,1170,1170,0
|
|
20250714,182800,155267537,1170,1170,1170,1170,0
|
|
20250714,182700,155267537,1170,1170,1170,1170,0
|
|
20250714,182600,155267537,1170,1170,1170,1170,0
|
|
20250714,182500,155267537,1170,1170,1170,1170,0
|
|
20250714,182400,155267537,1170,1170,1170,1170,0
|
|
20250714,182300,155267537,1170,1170,1170,1170,0
|
|
20250714,182200,155267537,1170,1170,1170,1170,0
|
|
20250714,182100,155267537,1170,1170,1170,1170,0
|
|
20250714,182000,155267537,1170,1170,1170,1170,0
|
|
20250714,181900,155267537,1170,1170,1170,1170,0
|
|
20250714,181800,155267537,1170,1170,1170,1170,0
|
|
20250714,181700,155267537,1170,1170,1170,1170,0
|
|
20250714,181600,155267537,1170,1170,1170,1170,6930
|
|
20250714,181500,155267537,1170,1170,1170,1170,0
|
|
20250714,181400,155267537,1170,1170,1170,1170,0
|
|
20250714,181300,155267537,1170,1170,1170,1170,0
|
|
20250714,181200,155267537,1170,1170,1170,1170,0
|
|
20250714,181100,155267537,1170,1170,1170,1170,0
|
|
20250714,181000,155267537,1170,1170,1170,1170,0
|
|
20250714,180900,155267537,1170,1170,1170,1170,0
|
|
20250714,180800,155267537,1170,1170,1170,1170,0
|
|
20250714,180700,155267537,1170,1170,1170,1170,0
|
|
20250714,180600,155267537,1170,1170,1170,1170,0
|
|
20250714,180500,155267537,1170,1170,1170,1170,0
|
|
20250714,180400,155267537,1170,1170,1170,1170,0
|
|
20250714,180300,155267537,1170,1170,1170,1170,0
|
|
20250714,180200,155267537,1170,1170,1170,1170,0
|
|
20250714,180100,155267537,1170,1170,1170,1170,0
|
|
20250714,180000,155267537,1170,1170,1170,1170,0
|
|
20250714,175900,155267537,1170,1170,1170,1170,0
|
|
20250714,175800,155267537,1170,1170,1170,1170,0
|
|
20250714,175700,155267537,1170,1170,1170,1170,0
|
|
20250714,175600,155267537,1170,1170,1170,1170,0
|
|
20250714,175500,155267537,1170,1170,1170,1170,0
|
|
20250714,175400,155267537,1170,1170,1170,1170,0
|
|
20250714,175300,155267537,1170,1170,1170,1170,0
|
|
20250714,175200,155267537,1170,1170,1170,1170,0
|
|
20250714,175100,155267537,1170,1170,1170,1170,0
|
|
20250714,175000,155267537,1170,1170,1170,1170,0
|
|
20250714,174900,155267537,1170,1170,1170,1170,0
|
|
20250714,174800,155267537,1170,1170,1170,1170,0
|
|
20250714,174700,155267537,1170,1170,1170,1170,0
|
|
20250714,174600,155267537,1170,1170,1170,1170,6930
|
|
20250714,174500,155267537,1170,1170,1170,1170,0
|
|
20250714,174400,155267537,1170,1170,1170,1170,0
|
|
20250714,174300,155267537,1170,1170,1170,1170,0
|
|
20250714,174200,155267537,1170,1170,1170,1170,0
|
|
20250714,174100,155267537,1170,1170,1170,1170,0
|
|
20250714,174000,155267537,1170,1170,1170,1170,0
|
|
20250714,173900,155267537,1170,1170,1170,1170,0
|
|
20250714,173800,155267537,1170,1170,1170,1170,0
|
|
20250714,173700,155267537,1170,1170,1170,1170,0
|
|
20250714,173600,155267537,1170,1170,1170,1170,0
|
|
20250714,173500,155267537,1170,1170,1170,1170,0
|
|
20250714,173400,155267537,1170,1170,1170,1170,0
|
|
20250714,173300,155267537,1170,1170,1170,1170,0
|
|
20250714,173200,155267537,1170,1170,1170,1170,0
|
|
20250714,173100,155267537,1170,1170,1170,1170,0
|
|
20250714,173000,155267537,1170,1170,1170,1170,0
|
|
20250714,172900,155267537,1170,1170,1170,1170,0
|
|
20250714,172800,155267537,1170,1170,1170,1170,0
|
|
20250714,172700,155267537,1170,1170,1170,1170,0
|
|
20250714,172600,155267537,1170,1170,1170,1170,0
|
|
20250714,172500,155267537,1170,1170,1170,1170,0
|
|
20250714,172400,155267537,1170,1170,1170,1170,0
|
|
20250714,172300,155267537,1170,1170,1170,1170,0
|
|
20250714,172200,155267537,1170,1170,1170,1170,0
|
|
20250714,172100,155267537,1170,1170,1170,1170,0
|
|
20250714,172000,155267537,1170,1170,1170,1170,0
|
|
20250714,171900,155267537,1170,1170,1170,1170,0
|
|
20250714,171800,155267537,1170,1170,1170,1170,0
|
|
20250714,171700,155267537,1170,1170,1170,1170,0
|
|
20250714,171600,155267537,1170,1170,1170,1170,6930
|
|
20250714,171500,155267537,1170,1170,1170,1170,0
|
|
20250714,171400,155267537,1170,1170,1170,1170,0
|
|
20250714,171300,155267537,1170,1170,1170,1170,0
|
|
20250714,171200,155267537,1170,1170,1170,1170,0
|
|
20250714,171100,155267537,1170,1170,1170,1170,0
|
|
20250714,171000,155267537,1170,1170,1170,1170,0
|
|
20250714,170900,155267537,1170,1170,1170,1170,0
|
|
20250714,170800,155267537,1170,1170,1170,1170,0
|
|
20250714,170700,155267537,1170,1170,1170,1170,0
|
|
20250714,170600,155267537,1170,1170,1170,1170,0
|
|
20250714,170500,155267537,1170,1170,1170,1170,0
|
|
20250714,170400,155267537,1170,1170,1170,1170,0
|
|
20250714,170300,155267537,1170,1170,1170,1170,0
|
|
20250714,170200,155267537,1170,1170,1170,1170,0
|
|
20250714,170100,155267537,1170,1170,1170,1170,0
|
|
20250714,170000,155267537,1170,1170,1170,1170,0
|
|
20250714,165900,155267537,1170,1170,1170,1170,0
|
|
20250714,165800,155267537,1170,1170,1170,1170,0
|
|
20250714,165700,155267537,1170,1170,1170,1170,0
|
|
20250714,165600,155267537,1170,1170,1170,1170,0
|
|
20250714,165500,155267537,1170,1170,1170,1170,0
|
|
20250714,165400,155267537,1170,1170,1170,1170,0
|
|
20250714,165300,155267537,1170,1170,1170,1170,0
|
|
20250714,165200,155267537,1170,1170,1170,1170,0
|
|
20250714,165100,155267537,1170,1170,1170,1170,0
|
|
20250714,165000,155267537,1170,1170,1170,1170,0
|
|
20250714,164900,155267537,1170,1170,1170,1170,0
|
|
20250714,164800,155267537,1170,1170,1170,1170,0
|
|
20250714,164700,155267537,1170,1170,1170,1170,0
|
|
20250714,164600,155267537,1170,1170,1170,1170,6930
|
|
20250714,164500,155267537,1170,1170,1170,1170,0
|
|
20250714,164400,155267537,1170,1170,1170,1170,0
|
|
20250714,164300,155267537,1170,1170,1170,1170,0
|
|
20250714,164200,155267537,1170,1170,1170,1170,0
|
|
20250714,164100,155267537,1170,1170,1170,1170,0
|
|
20250714,164000,155267537,1170,1170,1170,1170,0
|
|
20250714,163900,155267537,1170,1170,1170,1170,0
|
|
20250714,163800,155267537,1170,1170,1170,1170,0
|
|
20250714,163700,155267537,1170,1170,1170,1170,0
|
|
20250714,163600,155267537,1170,1170,1170,1170,0
|
|
20250714,163500,155267537,1170,1170,1170,1170,0
|
|
20250714,163400,155267537,1170,1170,1170,1170,0
|
|
20250714,163300,155267537,1170,1170,1170,1170,0
|
|
20250714,163200,155267537,1170,1170,1170,1170,0
|
|
20250714,163100,155267537,1170,1170,1170,1170,0
|
|
20250714,163000,155267537,1170,1170,1170,1170,0
|
|
20250714,162900,155267537,1170,1170,1170,1170,0
|
|
20250714,162800,155267537,1170,1170,1170,1170,0
|
|
20250714,162700,155267537,1170,1170,1170,1170,0
|
|
20250714,162600,155267537,1170,1170,1170,1170,0
|
|
20250714,162500,155267537,1170,1170,1170,1170,0
|
|
20250714,162400,155267537,1170,1170,1170,1170,0
|
|
20250714,162300,155267537,1170,1170,1170,1170,0
|
|
20250714,162200,155267537,1170,1170,1170,1170,0
|
|
20250714,162100,155267537,1170,1170,1170,1170,0
|
|
20250714,162000,155267537,1170,1170,1170,1170,0
|
|
20250714,161900,155267537,1170,1170,1170,1170,0
|
|
20250714,161800,155267537,1170,1170,1170,1170,0
|
|
20250714,161700,155267537,1170,1170,1170,1170,0
|
|
20250714,161600,155267537,1170,1170,1170,1170,6930
|
|
20250714,161500,155267537,1170,1170,1170,1170,0
|
|
20250714,161400,155267537,1170,1170,1170,1170,0
|
|
20250714,161300,155267537,1170,1170,1170,1170,0
|
|
20250714,161200,155267537,1170,1170,1170,1170,0
|
|
20250714,161100,155267537,1170,1170,1170,1170,0
|
|
20250714,161000,155267537,1170,1170,1170,1170,0
|
|
20250714,160900,155267537,1170,1170,1170,1170,0
|
|
20250714,160800,155267537,1170,1170,1170,1170,0
|
|
20250714,160700,155267537,1170,1170,1170,1170,0
|
|
20250714,160600,155267537,1170,1170,1170,1170,0
|
|
20250714,160500,155267537,1170,1170,1170,1170,0
|
|
20250714,160400,155267537,1170,1170,1170,1170,0
|
|
20250714,160300,155267537,1170,1170,1170,1170,0
|
|
20250714,160200,155267537,1170,1170,1170,1170,0
|
|
20250714,160100,155267537,1170,1170,1170,1170,0
|
|
20250714,160000,155267537,1170,1170,1170,1170,0
|
|
20250714,155900,155267537,1170,1170,1170,1170,0
|
|
20250714,155800,155267537,1170,1170,1170,1170,0
|
|
20250714,155700,155267537,1170,1170,1170,1170,0
|
|
20250714,155600,155267537,1170,1170,1170,1170,0
|
|
20250714,155500,155267537,1170,1170,1170,1170,0
|
|
20250714,155400,155267537,1170,1170,1170,1170,0
|
|
20250714,155300,155267537,1170,1170,1170,1170,0
|
|
20250714,155200,155267537,1170,1170,1170,1170,0
|
|
20250714,155100,155267537,1170,1170,1170,1170,0
|
|
20250714,155000,155267537,1170,1170,1170,1170,0
|
|
20250714,154900,155267537,1170,1170,1170,1170,0
|
|
20250714,154800,155267537,1170,1170,1170,1170,0
|
|
20250714,154700,155267537,1170,1170,1170,1170,0
|
|
20250714,154600,155267537,1170,1170,1170,1170,6930
|
|
20250714,154500,155267537,1170,1170,1170,1170,0
|
|
20250714,154400,155267537,1170,1170,1170,1170,0
|
|
20250714,154300,155267537,1170,1170,1170,1170,0
|
|
20250714,154200,155267537,1170,1170,1170,1170,0
|
|
20250714,154100,155267537,1170,1170,1170,1170,0
|
|
20250714,154000,155267537,1170,1170,1170,1170,0
|
|
20250714,153900,155267537,1170,1170,1170,1170,0
|
|
20250714,153800,155267537,1170,1170,1170,1170,0
|
|
20250714,153700,155267537,1170,1170,1170,1170,0
|
|
20250714,153600,155267537,1170,1170,1170,1170,0
|
|
20250714,153500,155267537,1170,1170,1170,1170,0
|
|
20250714,153400,155267537,1170,1170,1170,1170,0
|
|
20250714,153300,155267537,1170,1170,1170,1170,0
|
|
20250714,153200,155267537,1170,1170,1170,1170,0
|
|
20250714,153100,155267537,1170,1170,1170,1170,0
|
|
20250714,153000,155267537,1170,1170,1170,1170,6930
|
|
20250714,152900,147159437,1168,1168,1168,1168,0
|
|
20250714,152800,147159437,1168,1168,1168,1168,0
|
|
20250714,152700,147159437,1168,1168,1168,1168,0
|
|
20250714,152600,147159437,1168,1168,1168,1168,0
|
|
20250714,152500,147159437,1168,1168,1168,1168,0
|
|
20250714,152400,147159437,1168,1168,1168,1168,0
|
|
20250714,152300,147159437,1168,1168,1168,1168,0
|
|
20250714,152200,147159437,1168,1168,1168,1168,0
|
|
20250714,152100,147159437,1168,1168,1168,1168,0
|
|
20250714,152000,147159437,1168,1168,1168,1168,0
|
|
20250714,151900,147159437,1168,1168,1168,1168,245
|
|
20250714,151800,146873277,1168,1168,1168,1168,42
|
|
20250714,151700,146824221,1168,1168,1168,1168,12
|
|
20250714,151600,146810205,1164,1168,1168,1164,2964
|
|
20250714,151500,143357514,1168,1168,1168,1168,150
|
|
20250714,151400,143182314,1168,1168,1168,1168,192
|
|
20250714,151300,142958058,1168,1167,1168,1167,2845
|
|
20250714,151200,139637639,1168,1168,1168,1168,55
|
|
20250714,151100,139573399,1166,1166,1166,1166,0
|
|
20250714,151000,139573399,1166,1166,1166,1166,80
|
|
20250714,150900,139480119,1168,1168,1168,1168,0
|
|
20250714,150800,139480119,1168,1168,1168,1168,0
|
|
20250714,150700,139480119,1168,1168,1168,1168,1
|
|
20250714,150600,139478951,1166,1166,1166,1166,0
|
|
20250714,150500,139478951,1166,1166,1166,1166,300
|
|
20250714,150400,139129151,1165,1165,1165,1165,0
|
|
20250714,150300,139129151,1165,1165,1165,1165,7
|
|
20250714,150200,139120996,1168,1168,1168,1168,0
|
|
20250714,150100,139120996,1168,1168,1168,1168,0
|
|
20250714,150000,139120996,1168,1168,1168,1168,0
|
|
20250714,145900,139120996,1168,1168,1168,1168,0
|
|
20250714,145800,139120996,1168,1168,1168,1168,0
|
|
20250714,145700,139120996,1168,1168,1168,1168,1
|
|
20250714,145600,139119828,1164,1164,1164,1164,0
|
|
20250714,145500,139119828,1164,1165,1165,1164,408
|
|
20250714,145400,138644789,1164,1164,1164,1164,0
|
|
20250714,145300,138644789,1164,1164,1164,1164,0
|
|
20250714,145200,138644789,1164,1164,1164,1164,0
|
|
20250714,145100,138644789,1164,1164,1164,1164,30
|
|
20250714,145000,138609869,1168,1168,1168,1168,0
|
|
20250714,144900,138609869,1168,1168,1168,1168,1
|
|
20250714,144800,138608701,1165,1165,1165,1165,969
|
|
20250714,144700,137479816,1165,1165,1165,1165,50
|
|
20250714,144600,137421566,1165,1165,1165,1165,1799
|
|
20250714,144500,135325731,1165,1165,1165,1165,0
|
|
20250714,144400,135325731,1165,1165,1165,1165,0
|
|
20250714,144300,135325731,1165,1165,1165,1165,0
|
|
20250714,144200,135325731,1165,1165,1165,1165,0
|
|
20250714,144100,135325731,1165,1165,1165,1165,0
|
|
20250714,144000,135325731,1165,1165,1165,1165,11
|
|
20250714,143900,135312916,1165,1165,1165,1165,0
|
|
20250714,143800,135312916,1165,1165,1165,1165,1
|
|
20250714,143700,135311751,1163,1163,1163,1163,0
|
|
20250714,143600,135311751,1163,1163,1163,1163,0
|
|
20250714,143500,135311751,1163,1163,1163,1163,8
|
|
20250714,143400,135302447,1163,1163,1163,1163,0
|
|
20250714,143300,135302447,1163,1163,1163,1163,315
|
|
20250714,143200,134936102,1167,1167,1167,1167,0
|
|
20250714,143100,134936102,1167,1167,1167,1167,0
|
|
20250714,143000,134936102,1167,1167,1167,1167,0
|
|
20250714,142900,134936102,1167,1164,1167,1163,2001
|
|
20250714,142800,132608835,1163,1165,1165,1163,2000
|
|
20250714,142700,130281265,1167,1167,1167,1167,2
|
|
20250714,142600,130278931,1165,1165,1165,1165,10
|
|
20250714,142500,130267281,1164,1165,1165,1164,2000
|
|
20250714,142400,127938526,1165,1165,1165,1165,2204
|
|
20250714,142300,125370866,1165,1166,1166,1165,2000
|
|
20250714,142200,123039784,1167,1167,1167,1167,10
|
|
20250714,142100,123028114,1166,1166,1166,1166,0
|
|
20250714,142000,123028114,1166,1166,1166,1166,738
|
|
20250714,141900,122167606,1167,1167,1167,1167,0
|
|
20250714,141800,122167606,1167,1167,1167,1167,2
|
|
20250714,141700,122165272,1167,1167,1167,1167,0
|
|
20250714,141600,122165272,1167,1167,1167,1167,50
|
|
20250714,141500,122106922,1166,1166,1166,1166,60
|
|
20250714,141400,122036962,1166,1166,1166,1166,0
|
|
20250714,141300,122036962,1166,1167,1167,1166,1663
|
|
20250714,141200,120097527,1167,1167,1167,1167,0
|
|
20250714,141100,120097527,1167,1167,1167,1167,4
|
|
20250714,141000,120092859,1167,1167,1167,1167,0
|
|
20250714,140900,120092859,1167,1167,1167,1167,0
|
|
20250714,140800,120092859,1167,1166,1167,1166,790
|
|
20250714,140700,119171429,1167,1167,1167,1166,837
|
|
20250714,140600,118194659,1167,1167,1167,1167,0
|
|
20250714,140500,118194659,1167,1167,1167,1167,0
|
|
20250714,140400,118194659,1167,1167,1167,1167,0
|
|
20250714,140300,118194659,1167,1167,1167,1167,0
|
|
20250714,140200,118194659,1167,1167,1167,1167,0
|
|
20250714,140100,118194659,1167,1167,1167,1167,856
|
|
20250714,140000,117195707,1167,1167,1167,1167,0
|
|
20250714,135900,117195707,1167,1167,1167,1167,0
|
|
20250714,135800,117195707,1167,1167,1167,1167,0
|
|
20250714,135700,117195707,1167,1167,1167,1167,0
|
|
20250714,135600,117195707,1167,1167,1167,1167,0
|
|
20250714,135500,117195707,1167,1167,1167,1167,0
|
|
20250714,135400,117195707,1167,1167,1167,1167,0
|
|
20250714,135300,117195707,1167,1167,1167,1167,0
|
|
20250714,135200,117195707,1167,1167,1167,1167,0
|
|
20250714,135100,117195707,1167,1167,1167,1167,0
|
|
20250714,135000,117195707,1167,1167,1167,1167,0
|
|
20250714,134900,117195707,1167,1167,1167,1167,0
|
|
20250714,134800,117195707,1167,1168,1168,1167,8316
|
|
20250714,134700,107488504,1170,1170,1170,1170,30
|
|
20250714,134600,107453404,1170,1170,1170,1170,0
|
|
20250714,134500,107453404,1170,1170,1170,1170,0
|
|
20250714,134400,107453404,1170,1170,1170,1170,71
|
|
20250714,134300,107370334,1170,1170,1170,1170,0
|
|
20250714,134200,107370334,1170,1170,1170,1170,129
|
|
20250714,134100,107219404,1170,1170,1170,1170,452
|
|
20250714,134000,106690564,1170,1170,1170,1170,0
|
|
20250714,133900,106690564,1170,1170,1170,1170,0
|
|
20250714,133800,106690564,1170,1170,1170,1170,0
|
|
20250714,133700,106690564,1170,1168,1170,1168,12
|
|
20250714,133600,106676544,1170,1170,1170,1170,0
|
|
20250714,133500,106676544,1170,1170,1170,1170,0
|
|
20250714,133400,106676544,1170,1170,1170,1170,0
|
|
20250714,133300,106676544,1170,1170,1170,1170,2
|
|
20250714,133200,106674204,1168,1168,1168,1168,1302
|
|
20250714,133100,105153468,1170,1170,1170,1170,0
|
|
20250714,133000,105153468,1170,1170,1170,1170,0
|
|
20250714,132900,105153468,1170,1170,1170,1170,0
|
|
20250714,132800,105153468,1170,1170,1170,1170,418
|
|
20250714,132700,104664408,1170,1170,1170,1170,0
|
|
20250714,132600,104664408,1170,1170,1170,1170,2
|
|
20250714,132500,104662068,1168,1168,1168,1168,0
|
|
20250714,132400,104662068,1168,1168,1168,1168,0
|
|
20250714,132300,104662068,1168,1168,1168,1168,180
|
|
20250714,132200,104451828,1170,1170,1170,1170,0
|
|
20250714,132100,104451828,1170,1170,1170,1170,2880
|
|
20250714,132000,101082228,1170,1170,1170,1170,0
|
|
20250714,131900,101082228,1170,1170,1170,1170,0
|
|
20250714,131800,101082228,1170,1170,1170,1170,471
|
|
20250714,131700,100531158,1169,1169,1169,1169,12
|
|
20250714,131600,100517130,1170,1170,1170,1170,1
|
|
20250714,131500,100515960,1170,1170,1170,1170,0
|
|
20250714,131400,100515960,1170,1170,1170,1170,0
|
|
20250714,131300,100515960,1170,1170,1170,1170,0
|
|
20250714,131200,100515960,1170,1170,1170,1170,0
|
|
20250714,131100,100515960,1170,1170,1170,1170,0
|
|
20250714,131000,100515960,1170,1170,1170,1170,0
|
|
20250714,130900,100515960,1170,1170,1170,1170,0
|
|
20250714,130800,100515960,1170,1170,1170,1170,0
|
|
20250714,130700,100515960,1170,1170,1170,1170,2
|
|
20250714,130600,100513620,1168,1168,1168,1168,0
|
|
20250714,130500,100513620,1168,1168,1168,1168,0
|
|
20250714,130400,100513620,1168,1168,1168,1168,11
|
|
20250714,130300,100500772,1170,1170,1170,1170,0
|
|
20250714,130200,100500772,1170,1170,1170,1170,0
|
|
20250714,130100,100500772,1170,1170,1170,1170,0
|
|
20250714,130000,100500772,1170,1170,1170,1170,0
|
|
20250714,125900,100500772,1170,1170,1170,1170,0
|
|
20250714,125800,100500772,1170,1170,1170,1170,0
|
|
20250714,125700,100500772,1170,1170,1170,1170,0
|
|
20250714,125600,100500772,1170,1170,1170,1170,2
|
|
20250714,125500,100498432,1168,1168,1168,1168,0
|
|
20250714,125400,100498432,1168,1168,1168,1168,0
|
|
20250714,125300,100498432,1168,1168,1168,1168,208
|
|
20250714,125200,100255488,1168,1168,1168,1168,956
|
|
20250714,125100,99138880,1167,1167,1167,1167,0
|
|
20250714,125000,99138880,1167,1167,1167,1167,4100
|
|
20250714,124900,94354180,1168,1168,1168,1168,0
|
|
20250714,124800,94354180,1168,1168,1168,1168,0
|
|
20250714,124700,94354180,1168,1168,1168,1168,4
|
|
20250714,124600,94349508,1167,1167,1167,1167,7
|
|
20250714,124500,94341339,1168,1168,1168,1168,0
|
|
20250714,124400,94341339,1168,1168,1168,1168,0
|
|
20250714,124300,94341339,1168,1168,1168,1168,0
|
|
20250714,124200,94341339,1168,1168,1168,1168,0
|
|
20250714,124100,94341339,1168,1168,1168,1168,0
|
|
20250714,124000,94341339,1168,1168,1168,1168,4
|
|
20250714,123900,94336667,1168,1167,1168,1167,601
|
|
20250714,123800,93635299,1167,1169,1169,1167,3429
|
|
20250714,123700,89630944,1169,1169,1169,1169,0
|
|
20250714,123600,89630944,1169,1169,1169,1169,187
|
|
20250714,123500,89412341,1169,1169,1169,1169,0
|
|
20250714,123400,89412341,1169,1169,1169,1169,8
|
|
20250714,123300,89402989,1169,1169,1169,1169,0
|
|
20250714,123200,89402989,1169,1169,1169,1169,0
|
|
20250714,123100,89402989,1169,1169,1169,1169,32
|
|
20250714,123000,89365581,1169,1169,1169,1169,0
|
|
20250714,122900,89365581,1169,1169,1169,1169,501
|
|
20250714,122800,88779912,1169,1169,1169,1169,0
|
|
20250714,122700,88779912,1169,1168,1169,1168,9
|
|
20250714,122600,88769398,1169,1169,1169,1169,0
|
|
20250714,122500,88769398,1169,1169,1169,1169,500
|
|
20250714,122400,88184898,1169,1169,1169,1169,0
|
|
20250714,122300,88184898,1169,1169,1169,1169,2
|
|
20250714,122200,88182560,1168,1168,1168,1168,1
|
|
20250714,122100,88181392,1169,1169,1169,1169,0
|
|
20250714,122000,88181392,1169,1169,1169,1169,0
|
|
20250714,121900,88181392,1169,1169,1169,1169,0
|
|
20250714,121800,88181392,1169,1169,1169,1169,212
|
|
20250714,121700,87933564,1167,1167,1167,1167,217
|
|
20250714,121600,87680325,1167,1165,1167,1165,3
|
|
20250714,121500,87676826,1167,1165,1167,1165,120
|
|
20250714,121400,87537022,1165,1165,1165,1165,0
|
|
20250714,121300,87537022,1165,1165,1165,1165,0
|
|
20250714,121200,87537022,1165,1165,1165,1165,0
|
|
20250714,121100,87537022,1165,1165,1165,1165,0
|
|
20250714,121000,87537022,1165,1167,1167,1165,23
|
|
20250714,120900,87510225,1167,1167,1167,1167,0
|
|
20250714,120800,87510225,1167,1164,1167,1164,2
|
|
20250714,120700,87507894,1165,1165,1165,1165,0
|
|
20250714,120600,87507894,1165,1165,1165,1165,20
|
|
20250714,120500,87484594,1167,1167,1167,1167,0
|
|
20250714,120400,87484594,1167,1167,1167,1167,0
|
|
20250714,120300,87484594,1167,1167,1167,1167,0
|
|
20250714,120200,87484594,1167,1167,1167,1167,674
|
|
20250714,120100,86698036,1165,1165,1165,1165,0
|
|
20250714,120000,86698036,1165,1165,1165,1165,2
|
|
20250714,115900,86695706,1166,1166,1166,1166,0
|
|
20250714,115800,86695706,1166,1166,1166,1166,0
|
|
20250714,115700,86695706,1166,1167,1167,1166,429
|
|
20250714,115600,86195478,1168,1168,1168,1168,0
|
|
20250714,115500,86195478,1168,1168,1168,1168,0
|
|
20250714,115400,86195478,1168,1168,1168,1168,0
|
|
20250714,115300,86195478,1168,1168,1168,1168,0
|
|
20250714,115200,86195478,1168,1168,1168,1168,0
|
|
20250714,115100,86195478,1168,1168,1168,1168,0
|
|
20250714,115000,86195478,1168,1168,1168,1168,0
|
|
20250714,114900,86195478,1168,1168,1168,1168,2
|
|
20250714,114800,86193142,1169,1169,1169,1169,0
|
|
20250714,114700,86193142,1169,1169,1169,1169,2
|
|
20250714,114600,86190804,1166,1166,1166,1166,0
|
|
20250714,114500,86190804,1166,1166,1166,1166,0
|
|
20250714,114400,86190804,1166,1166,1166,1166,199
|
|
20250714,114300,85958770,1169,1169,1169,1169,0
|
|
20250714,114200,85958770,1169,1169,1169,1169,0
|
|
20250714,114100,85958770,1169,1169,1169,1169,0
|
|
20250714,114000,85958770,1169,1169,1169,1169,0
|
|
20250714,113900,85958770,1169,1169,1169,1169,0
|
|
20250714,113800,85958770,1169,1169,1169,1169,0
|
|
20250714,113700,85958770,1169,1169,1169,1169,2
|
|
20250714,113600,85956432,1166,1169,1169,1166,162
|
|
20250714,113500,85767521,1169,1169,1169,1169,0
|
|
20250714,113400,85767521,1169,1169,1169,1169,0
|
|
20250714,113300,85767521,1169,1169,1169,1169,0
|
|
20250714,113200,85767521,1169,1169,1169,1169,0
|
|
20250714,113100,85767521,1169,1169,1169,1169,0
|
|
20250714,113000,85767521,1169,1169,1169,1169,2
|
|
20250714,112900,85765183,1167,1166,1167,1166,888
|
|
20250714,112800,84729774,1166,1166,1166,1166,2038
|
|
20250714,112700,82353466,1166,1166,1166,1166,964
|
|
20250714,112600,81229442,1166,1166,1166,1166,0
|
|
20250714,112500,81229442,1166,1165,1166,1165,625
|
|
20250714,112400,80501315,1165,1165,1165,1165,200
|
|
20250714,112300,80268315,1165,1165,1165,1165,1280
|
|
20250714,112200,78777115,1165,1165,1165,1165,0
|
|
20250714,112100,78777115,1165,1165,1165,1165,2
|
|
20250714,112000,78774785,1163,1163,1163,1163,35
|
|
20250714,111900,78734080,1163,1163,1163,1163,7
|
|
20250714,111800,78725939,1163,1163,1163,1163,0
|
|
20250714,111700,78725939,1163,1163,1163,1163,0
|
|
20250714,111600,78725939,1163,1163,1163,1163,737
|
|
20250714,111500,77868808,1163,1163,1163,1163,0
|
|
20250714,111400,77868808,1163,1163,1163,1163,0
|
|
20250714,111300,77868808,1163,1163,1163,1163,0
|
|
20250714,111200,77868808,1163,1163,1163,1163,0
|
|
20250714,111100,77868808,1163,1163,1163,1163,0
|
|
20250714,111000,77868808,1163,1163,1163,1163,0
|
|
20250714,110900,77868808,1163,1163,1163,1163,0
|
|
20250714,110800,77868808,1163,1163,1163,1163,0
|
|
20250714,110700,77868808,1163,1164,1164,1163,313
|
|
20250714,110600,77504742,1165,1165,1165,1165,0
|
|
20250714,110500,77504742,1165,1165,1165,1165,0
|
|
20250714,110400,77504742,1165,1165,1165,1165,0
|
|
20250714,110300,77504742,1165,1165,1165,1165,500
|
|
20250714,110200,76922242,1165,1165,1165,1165,2844
|
|
20250714,110100,73608982,1166,1166,1166,1166,2
|
|
20250714,110000,73606650,1166,1167,1167,1166,1226
|
|
20250714,105900,72176761,1169,1169,1169,1169,2
|
|
20250714,105800,72174423,1167,1167,1167,1167,0
|
|
20250714,105700,72174423,1167,1167,1167,1167,0
|
|
20250714,105600,72174423,1167,1168,1168,1167,417
|
|
20250714,105500,71687684,1169,1169,1169,1169,0
|
|
20250714,105400,71687684,1169,1169,1169,1169,0
|
|
20250714,105300,71687684,1169,1169,1169,1169,0
|
|
20250714,105200,71687684,1169,1169,1169,1169,20
|
|
20250714,105100,71664304,1169,1169,1169,1169,0
|
|
20250714,105000,71664304,1169,1168,1169,1168,1000
|
|
20250714,104900,70495804,1167,1167,1167,1167,623
|
|
20250714,104800,69768763,1169,1169,1169,1169,50
|
|
20250714,104700,69710313,1169,1169,1169,1169,10
|
|
20250714,104600,69698623,1169,1169,1169,1169,107
|
|
20250714,104500,69573540,1169,1169,1169,1169,0
|
|
20250714,104400,69573540,1169,1167,1169,1167,331
|
|
20250714,104300,69187255,1167,1167,1167,1167,1050
|
|
20250714,104200,67961905,1166,1167,1167,1166,1022
|
|
20250714,104100,66769739,1167,1167,1167,1167,38
|
|
20250714,104000,66725393,1167,1167,1167,1167,0
|
|
20250714,103900,66725393,1167,1167,1167,1167,0
|
|
20250714,103800,66725393,1167,1166,1167,1165,1252
|
|
20250714,103700,65266759,1166,1166,1166,1166,0
|
|
20250714,103600,65266759,1166,1166,1166,1165,3510
|
|
20250714,103500,61176537,1167,1167,1167,1167,10
|
|
20250714,103400,61164867,1166,1166,1166,1166,995
|
|
20250714,103300,60004697,1166,1166,1166,1166,0
|
|
20250714,103200,60004697,1166,1167,1167,1165,3363
|
|
20250714,103100,56083345,1167,1167,1167,1167,500
|
|
20250714,103000,55499845,1167,1167,1167,1167,0
|
|
20250714,102900,55499845,1167,1169,1169,1167,800
|
|
20250714,102800,54566207,1170,1170,1170,1170,2
|
|
20250714,102700,54563867,1170,1170,1170,1170,1
|
|
20250714,102600,54562697,1168,1168,1168,1168,0
|
|
20250714,102500,54562697,1168,1169,1169,1168,100
|
|
20250714,102400,54445892,1168,1168,1168,1168,0
|
|
20250714,102300,54445892,1168,1168,1168,1168,0
|
|
20250714,102200,54445892,1168,1168,1168,1168,0
|
|
20250714,102100,54445892,1168,1168,1168,1168,0
|
|
20250714,102000,54445892,1168,1168,1168,1168,200
|
|
20250714,101900,54212292,1168,1168,1168,1168,10
|
|
20250714,101800,54200612,1167,1167,1167,1167,5
|
|
20250714,101700,54194777,1167,1167,1167,1167,0
|
|
20250714,101600,54194777,1167,1168,1168,1167,6896
|
|
20250714,101500,46142141,1169,1169,1169,1169,1403
|
|
20250714,101400,44502034,1169,1169,1169,1169,0
|
|
20250714,101300,44502034,1169,1171,1171,1169,105
|
|
20250714,101200,44379279,1171,1171,1171,1171,0
|
|
20250714,101100,44379279,1171,1169,1171,1169,7
|
|
20250714,101000,44371088,1171,1171,1171,1171,0
|
|
20250714,100900,44371088,1171,1171,1171,1171,0
|
|
20250714,100800,44371088,1171,1171,1171,1171,2
|
|
20250714,100700,44368746,1171,1171,1171,1171,664
|
|
20250714,100600,43591202,1171,1169,1171,1169,38
|
|
20250714,100500,43546778,1169,1169,1169,1169,0
|
|
20250714,100400,43546778,1169,1169,1169,1169,0
|
|
20250714,100300,43546778,1169,1169,1169,1169,697
|
|
20250714,100200,42731985,1169,1169,1169,1169,605
|
|
20250714,100100,42024740,1169,1169,1169,1169,301
|
|
20250714,100000,41672871,1169,1169,1169,1169,0
|
|
20250714,095900,41672871,1169,1169,1169,1169,0
|
|
20250714,095800,41672871,1169,1168,1169,1168,1135
|
|
20250714,095700,40346057,1169,1168,1169,1168,110
|
|
20250714,095600,40217567,1169,1169,1169,1169,113
|
|
20250714,095500,40085470,1169,1167,1169,1167,861
|
|
20250714,095400,39080641,1167,1168,1168,1167,3356
|
|
20250714,095300,35163082,1169,1170,1170,1169,1232
|
|
20250714,095200,33722844,1169,1169,1169,1169,0
|
|
20250714,095100,33722844,1169,1169,1169,1169,0
|
|
20250714,095000,33722844,1169,1170,1170,1169,2172
|
|
20250714,094900,31181699,1174,1174,1174,1174,0
|
|
20250714,094800,31181699,1174,1174,1174,1174,0
|
|
20250714,094700,31181699,1174,1174,1174,1174,0
|
|
20250714,094600,31181699,1174,1174,1174,1174,0
|
|
20250714,094500,31181699,1174,1170,1174,1170,1596
|
|
20250714,094400,29314371,1170,1170,1170,1170,0
|
|
20250714,094300,29314371,1170,1171,1171,1170,50
|
|
20250714,094200,29255860,1170,1170,1170,1170,0
|
|
20250714,094100,29255860,1170,1170,1170,1170,81
|
|
20250714,094000,29161090,1170,1171,1171,1170,641
|
|
20250714,093900,28410957,1174,1174,1174,1174,0
|
|
20250714,093800,28410957,1174,1174,1174,1174,22
|
|
20250714,093700,28385129,1171,1171,1171,1171,0
|
|
20250714,093600,28385129,1171,1171,1171,1171,0
|
|
20250714,093500,28385129,1171,1171,1171,1171,352
|
|
20250714,093400,27972937,1171,1171,1171,1171,1
|
|
20250714,093300,27971766,1171,1174,1174,1171,139
|
|
20250714,093200,27808631,1174,1174,1174,1174,0
|
|
20250714,093100,27808631,1174,1174,1174,1174,0
|
|
20250714,093000,27808631,1174,1174,1174,1174,38
|
|
20250714,092900,27764019,1174,1174,1174,1174,2
|
|
20250714,092800,27761671,1175,1175,1175,1175,0
|
|
20250714,092700,27761671,1175,1175,1175,1175,0
|
|
20250714,092600,27761671,1175,1175,1175,1175,0
|
|
20250714,092500,27761671,1175,1175,1175,1175,0
|
|
20250714,092400,27761671,1175,1174,1175,1174,10
|
|
20250714,092300,27749928,1175,1175,1175,1175,0
|
|
20250714,092200,27749928,1175,1175,1175,1175,0
|
|
20250714,092100,27749928,1175,1175,1175,1175,0
|
|
20250714,092000,27749928,1175,1175,1175,1175,3
|
|
20250714,091900,27746403,1175,1174,1175,1174,814
|
|
20250714,091800,26790462,1170,1170,1170,1170,10
|
|
20250714,091700,26778762,1174,1174,1174,1174,0
|
|
20250714,091600,26778762,1174,1174,1174,1174,100
|
|
20250714,091500,26661362,1173,1173,1173,1173,0
|
|
20250714,091400,26661362,1173,1173,1173,1173,1003
|
|
20250714,091300,25484843,1173,1173,1173,1173,0
|
|
20250714,091200,25484843,1173,1173,1173,1173,4
|
|
20250714,091100,25480151,1173,1173,1173,1173,11
|
|
20250714,091000,25467248,1173,1174,1174,1167,4305
|
|
20250714,090900,20438878,1170,1172,1173,1170,670
|
|
20250714,090800,19653229,1172,1172,1172,1172,256
|
|
20250714,090700,19353197,1172,1172,1172,1172,0
|
|
20250714,090600,19353197,1172,1172,1172,1172,396
|
|
20250714,090500,18889085,1172,1167,1172,1167,455
|
|
20250714,090400,18358095,1166,1167,1168,1165,11066
|
|
20250714,090300,5454314,1167,1168,1168,1166,3417
|
|
20250714,090200,1467868,1168,1168,1168,1168,286
|
|
20250714,090100,1133820,1168,1170,1170,1168,26
|
|
20250714,090000,1103404,1167,1172,1172,1167,943
|