577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183400,60754401996,1666,1666,1666,1666,137488
|
|
20240725,183300,60754401996,1666,1666,1666,1666,0
|
|
20240725,183200,60754401996,1666,1666,1666,1666,0
|
|
20240725,183100,60754401996,1666,1666,1666,1666,0
|
|
20240725,183000,60754401996,1666,1666,1666,1666,0
|
|
20240725,182900,60754401996,1666,1666,1666,1666,0
|
|
20240725,182800,60754401996,1666,1666,1666,1666,0
|
|
20240725,182700,60754401996,1666,1666,1666,1666,0
|
|
20240725,182600,60754401996,1666,1666,1666,1666,0
|
|
20240725,182500,60754401996,1666,1666,1666,1666,0
|
|
20240725,182400,60754401996,1666,1666,1666,1666,0
|
|
20240725,182300,60754401996,1666,1666,1666,1666,0
|
|
20240725,182200,60754401996,1666,1666,1666,1666,0
|
|
20240725,182100,60754401996,1666,1666,1666,1666,0
|
|
20240725,182000,60754401996,1666,1666,1666,1666,0
|
|
20240725,181900,60754401996,1666,1666,1666,1666,0
|
|
20240725,181800,60754401996,1666,1666,1666,1666,0
|
|
20240725,181700,60754401996,1666,1666,1666,1666,0
|
|
20240725,181600,60754401996,1666,1666,1666,1666,0
|
|
20240725,181500,60754401996,1666,1666,1666,1666,0
|
|
20240725,181400,60754401996,1666,1666,1666,1666,0
|
|
20240725,181300,60754401996,1666,1666,1666,1666,0
|
|
20240725,181200,60754401996,1666,1666,1666,1666,0
|
|
20240725,181100,60754401996,1666,1666,1666,1666,0
|
|
20240725,181000,60754401996,1666,1666,1666,1666,0
|
|
20240725,180900,60754401996,1666,1666,1666,1666,0
|
|
20240725,180800,60754401996,1666,1666,1666,1666,0
|
|
20240725,180700,60754401996,1666,1666,1666,1666,0
|
|
20240725,180600,60754401996,1666,1666,1666,1666,0
|
|
20240725,180500,60754401996,1666,1666,1666,1666,0
|
|
20240725,180400,60754401996,1666,1666,1666,1666,137488
|
|
20240725,180300,60754401996,1666,1666,1666,1666,0
|
|
20240725,180200,60754401996,1666,1666,1666,1666,0
|
|
20240725,180100,60754401996,1666,1666,1666,1666,0
|
|
20240725,180000,60754401996,1666,1666,1666,1666,0
|
|
20240725,175900,60754401996,1666,1666,1666,1666,0
|
|
20240725,175800,60754401996,1666,1666,1666,1666,0
|
|
20240725,175700,60754401996,1666,1666,1666,1666,0
|
|
20240725,175600,60754401996,1666,1666,1666,1666,0
|
|
20240725,175500,60754401996,1666,1666,1666,1666,0
|
|
20240725,175400,60754401996,1666,1666,1666,1666,0
|
|
20240725,175300,60754401996,1666,1666,1666,1666,0
|
|
20240725,175200,60754401996,1666,1666,1666,1666,0
|
|
20240725,175100,60754401996,1666,1666,1666,1666,0
|
|
20240725,175000,60754401996,1666,1666,1666,1666,0
|
|
20240725,174900,60754401996,1666,1666,1666,1666,0
|
|
20240725,174800,60754401996,1666,1666,1666,1666,0
|
|
20240725,174700,60754401996,1666,1666,1666,1666,0
|
|
20240725,174600,60754401996,1666,1666,1666,1666,0
|
|
20240725,174500,60754401996,1666,1666,1666,1666,0
|
|
20240725,174400,60754401996,1666,1666,1666,1666,0
|
|
20240725,174300,60754401996,1666,1666,1666,1666,0
|
|
20240725,174200,60754401996,1666,1666,1666,1666,0
|
|
20240725,174100,60754401996,1666,1666,1666,1666,0
|
|
20240725,174000,60754401996,1666,1666,1666,1666,0
|
|
20240725,173900,60754401996,1666,1666,1666,1666,0
|
|
20240725,173800,60754401996,1666,1666,1666,1666,0
|
|
20240725,173700,60754401996,1666,1666,1666,1666,0
|
|
20240725,173600,60754401996,1666,1666,1666,1666,0
|
|
20240725,173500,60754401996,1666,1666,1666,1666,0
|
|
20240725,173400,60754401996,1666,1666,1666,1666,137488
|
|
20240725,173300,60754401996,1666,1666,1666,1666,0
|
|
20240725,173200,60754401996,1666,1666,1666,1666,0
|
|
20240725,173100,60754401996,1666,1666,1666,1666,0
|
|
20240725,173000,60754401996,1666,1666,1666,1666,0
|
|
20240725,172900,60754401996,1666,1666,1666,1666,0
|
|
20240725,172800,60754401996,1666,1666,1666,1666,0
|
|
20240725,172700,60754401996,1666,1666,1666,1666,0
|
|
20240725,172600,60754401996,1666,1666,1666,1666,0
|
|
20240725,172500,60754401996,1666,1666,1666,1666,0
|
|
20240725,172400,60754401996,1666,1666,1666,1666,0
|
|
20240725,172300,60754401996,1666,1666,1666,1666,0
|
|
20240725,172200,60754401996,1666,1666,1666,1666,0
|
|
20240725,172100,60754401996,1666,1666,1666,1666,0
|
|
20240725,172000,60754401996,1666,1666,1666,1666,0
|
|
20240725,171900,60754401996,1666,1666,1666,1666,0
|
|
20240725,171800,60754401996,1666,1666,1666,1666,0
|
|
20240725,171700,60754401996,1666,1666,1666,1666,0
|
|
20240725,171600,60754401996,1666,1666,1666,1666,0
|
|
20240725,171500,60754401996,1666,1666,1666,1666,0
|
|
20240725,171400,60754401996,1666,1666,1666,1666,0
|
|
20240725,171300,60754401996,1666,1666,1666,1666,0
|
|
20240725,171200,60754401996,1666,1666,1666,1666,0
|
|
20240725,171100,60754401996,1666,1666,1666,1666,0
|
|
20240725,171000,60754401996,1666,1666,1666,1666,0
|
|
20240725,170900,60754401996,1666,1666,1666,1666,0
|
|
20240725,170800,60754401996,1666,1666,1666,1666,0
|
|
20240725,170700,60754401996,1666,1666,1666,1666,0
|
|
20240725,170600,60754401996,1666,1666,1666,1666,0
|
|
20240725,170500,60754401996,1666,1666,1666,1666,0
|
|
20240725,170400,60754401996,1666,1666,1666,1666,137488
|
|
20240725,170300,60754401996,1666,1666,1666,1666,0
|
|
20240725,170200,60754401996,1666,1666,1666,1666,0
|
|
20240725,170100,60754401996,1666,1666,1666,1666,0
|
|
20240725,170000,60754401996,1666,1666,1666,1666,0
|
|
20240725,165900,60754401996,1666,1666,1666,1666,0
|
|
20240725,165800,60754401996,1666,1666,1666,1666,0
|
|
20240725,165700,60754401996,1666,1666,1666,1666,0
|
|
20240725,165600,60754401996,1666,1666,1666,1666,0
|
|
20240725,165500,60754401996,1666,1666,1666,1666,0
|
|
20240725,165400,60754401996,1666,1666,1666,1666,0
|
|
20240725,165300,60754401996,1666,1666,1666,1666,0
|
|
20240725,165200,60754401996,1666,1666,1666,1666,0
|
|
20240725,165100,60754401996,1666,1666,1666,1666,0
|
|
20240725,165000,60754401996,1666,1666,1666,1666,0
|
|
20240725,164900,60754401996,1666,1666,1666,1666,0
|
|
20240725,164800,60754401996,1666,1666,1666,1666,0
|
|
20240725,164700,60754401996,1666,1666,1666,1666,0
|
|
20240725,164600,60754401996,1666,1666,1666,1666,0
|
|
20240725,164500,60754401996,1666,1666,1666,1666,0
|
|
20240725,164400,60754401996,1666,1666,1666,1666,0
|
|
20240725,164300,60754401996,1666,1666,1666,1666,0
|
|
20240725,164200,60754401996,1666,1666,1666,1666,0
|
|
20240725,164100,60754401996,1666,1666,1666,1666,0
|
|
20240725,164000,60754401996,1666,1666,1666,1666,0
|
|
20240725,163900,60754401996,1666,1666,1666,1666,0
|
|
20240725,163800,60754401996,1666,1666,1666,1666,0
|
|
20240725,163700,60754401996,1666,1666,1666,1666,0
|
|
20240725,163600,60754401996,1666,1666,1666,1666,0
|
|
20240725,163500,60754401996,1666,1666,1666,1666,0
|
|
20240725,163400,60754401996,1666,1666,1666,1666,137488
|
|
20240725,163300,60754401996,1666,1666,1666,1666,0
|
|
20240725,163200,60754401996,1666,1666,1666,1666,0
|
|
20240725,163100,60754401996,1666,1666,1666,1666,0
|
|
20240725,163000,60754401996,1666,1666,1666,1666,0
|
|
20240725,162900,60754401996,1666,1666,1666,1666,0
|
|
20240725,162800,60754401996,1666,1666,1666,1666,0
|
|
20240725,162700,60754401996,1666,1666,1666,1666,0
|
|
20240725,162600,60754401996,1666,1666,1666,1666,0
|
|
20240725,162500,60754401996,1666,1666,1666,1666,0
|
|
20240725,162400,60754401996,1666,1666,1666,1666,0
|
|
20240725,162300,60754401996,1666,1666,1666,1666,0
|
|
20240725,162200,60754401996,1666,1666,1666,1666,0
|
|
20240725,162100,60754401996,1666,1666,1666,1666,0
|
|
20240725,162000,60754401996,1666,1666,1666,1666,0
|
|
20240725,161900,60754401996,1666,1666,1666,1666,0
|
|
20240725,161800,60754401996,1666,1666,1666,1666,0
|
|
20240725,161700,60754401996,1666,1666,1666,1666,0
|
|
20240725,161600,60754401996,1666,1666,1666,1666,0
|
|
20240725,161500,60754401996,1666,1666,1666,1666,0
|
|
20240725,161400,60754401996,1666,1666,1666,1666,0
|
|
20240725,161300,60754401996,1666,1666,1666,1666,0
|
|
20240725,161200,60754401996,1666,1666,1666,1666,0
|
|
20240725,161100,60754401996,1666,1666,1666,1666,0
|
|
20240725,161000,60754401996,1666,1666,1666,1666,0
|
|
20240725,160900,60754401996,1666,1666,1666,1666,0
|
|
20240725,160800,60754401996,1666,1666,1666,1666,0
|
|
20240725,160700,60754401996,1666,1666,1666,1666,0
|
|
20240725,160600,60754401996,1666,1666,1666,1666,0
|
|
20240725,160500,60754401996,1666,1666,1666,1666,0
|
|
20240725,160400,60754401996,1666,1666,1666,1666,137488
|
|
20240725,160300,60754401996,1666,1666,1666,1666,0
|
|
20240725,160200,60754401996,1666,1666,1666,1666,0
|
|
20240725,160100,60754401996,1666,1666,1666,1666,0
|
|
20240725,160000,60754401996,1666,1666,1666,1666,0
|
|
20240725,155900,60754401996,1666,1666,1666,1666,0
|
|
20240725,155800,60754401996,1666,1666,1666,1666,0
|
|
20240725,155700,60754401996,1666,1666,1666,1666,0
|
|
20240725,155600,60754401996,1666,1666,1666,1666,0
|
|
20240725,155500,60754401996,1666,1666,1666,1666,0
|
|
20240725,155400,60754401996,1666,1666,1666,1666,0
|
|
20240725,155300,60754401996,1666,1666,1666,1666,0
|
|
20240725,155200,60754401996,1666,1666,1666,1666,0
|
|
20240725,155100,60754401996,1666,1666,1666,1666,0
|
|
20240725,155000,60754401996,1666,1666,1666,1666,0
|
|
20240725,154900,60754401996,1666,1666,1666,1666,0
|
|
20240725,154800,60754401996,1666,1666,1666,1666,0
|
|
20240725,154700,60754401996,1666,1666,1666,1666,0
|
|
20240725,154600,60754401996,1666,1666,1666,1666,0
|
|
20240725,154500,60754401996,1666,1666,1666,1666,0
|
|
20240725,154400,60754401996,1666,1666,1666,1666,0
|
|
20240725,154300,60754401996,1666,1666,1666,1666,0
|
|
20240725,154200,60754401996,1666,1666,1666,1666,0
|
|
20240725,154100,60754401996,1666,1666,1666,1666,0
|
|
20240725,154000,60754401996,1666,1666,1666,1666,0
|
|
20240725,153900,60754401996,1666,1666,1666,1666,0
|
|
20240725,153800,60754401996,1666,1666,1666,1666,0
|
|
20240725,153700,60754401996,1666,1666,1666,1666,0
|
|
20240725,153600,60754401996,1666,1666,1666,1666,0
|
|
20240725,153500,60754401996,1666,1666,1666,1666,0
|
|
20240725,153400,60754401996,1666,1666,1666,1666,137488
|
|
20240725,153300,60754401996,1666,1666,1666,1666,0
|
|
20240725,153200,60754401996,1666,1666,1666,1666,0
|
|
20240725,153100,60754401996,1666,1666,1666,1666,0
|
|
20240725,153000,60754401996,1666,1666,1666,1666,137488
|
|
20240725,152900,60525346988,1660,1660,1660,1660,0
|
|
20240725,152800,60525346988,1660,1660,1660,1660,0
|
|
20240725,152700,60525346988,1660,1660,1660,1660,0
|
|
20240725,152600,60525346988,1660,1660,1660,1660,0
|
|
20240725,152500,60525346988,1660,1660,1660,1660,0
|
|
20240725,152400,60525346988,1660,1660,1660,1660,0
|
|
20240725,152300,60525346988,1660,1660,1660,1660,0
|
|
20240725,152200,60525346988,1660,1660,1660,1660,0
|
|
20240725,152100,60525346988,1660,1660,1660,1660,0
|
|
20240725,152000,60525346988,1660,1660,1660,1660,0
|
|
20240725,151900,60525346988,1660,1656,1662,1656,47025
|
|
20240725,151800,60447321177,1656,1647,1656,1647,47150
|
|
20240725,151700,60369410702,1647,1648,1649,1644,37359
|
|
20240725,151600,60307897377,1648,1642,1648,1642,79802
|
|
20240725,151500,60176757077,1642,1649,1649,1640,76923
|
|
20240725,151400,60050274029,1649,1653,1653,1648,171561
|
|
20240725,151300,59767133110,1653,1654,1655,1653,31250
|
|
20240725,151200,59715454107,1656,1657,1659,1654,37884
|
|
20240725,151100,59652698155,1658,1659,1659,1655,65806
|
|
20240725,151000,59543698223,1659,1658,1661,1657,40058
|
|
20240725,150900,59477246368,1658,1660,1661,1657,53291
|
|
20240725,150800,59388849676,1660,1659,1662,1657,20661
|
|
20240725,150700,59354566156,1659,1659,1663,1658,25559
|
|
20240725,150600,59312124772,1659,1658,1659,1650,172333
|
|
20240725,150500,59026823670,1658,1665,1665,1658,135689
|
|
20240725,150400,58801557918,1665,1665,1666,1661,29305
|
|
20240725,150300,58752828913,1665,1668,1668,1660,82314
|
|
20240725,150200,58615963839,1668,1666,1669,1665,61963
|
|
20240725,150100,58512677228,1665,1666,1666,1663,91907
|
|
20240725,150000,58359650784,1666,1669,1670,1664,45197
|
|
20240725,145900,58284362341,1670,1680,1681,1667,95994
|
|
20240725,145800,58123760606,1680,1686,1686,1679,109702
|
|
20240725,145700,57939362446,1686,1686,1688,1686,15048
|
|
20240725,145600,57913981521,1687,1686,1688,1686,8513
|
|
20240725,145500,57899624865,1686,1689,1689,1684,4988
|
|
20240725,145400,57891214282,1689,1686,1689,1686,12218
|
|
20240725,145300,57870593200,1686,1691,1691,1686,21874
|
|
20240725,145200,57833632871,1691,1691,1692,1686,44464
|
|
20240725,145100,57758461122,1691,1682,1691,1682,61303
|
|
20240725,145000,57655025659,1681,1679,1681,1678,45129
|
|
20240725,144900,57579226801,1679,1675,1679,1675,19882
|
|
20240725,144800,57545874419,1676,1674,1676,1671,23731
|
|
20240725,144700,57506164604,1671,1672,1677,1671,19593
|
|
20240725,144600,57473370208,1672,1673,1675,1670,52150
|
|
20240725,144500,57386199602,1674,1679,1681,1671,47748
|
|
20240725,144400,57306279509,1679,1673,1679,1671,52343
|
|
20240725,144300,57218670134,1673,1674,1674,1673,10782
|
|
20240725,144200,57200628271,1674,1675,1675,1672,11920
|
|
20240725,144100,57180681677,1675,1674,1676,1672,31824
|
|
20240725,144000,57127409482,1675,1682,1682,1674,87870
|
|
20240725,143900,56979937860,1682,1686,1686,1681,36496
|
|
20240725,143800,56918510425,1685,1685,1687,1685,12096
|
|
20240725,143700,56898119319,1685,1686,1687,1684,32262
|
|
20240725,143600,56843744874,1686,1689,1689,1686,15149
|
|
20240725,143500,56818183373,1689,1689,1692,1687,10843
|
|
20240725,143400,56799868801,1689,1693,1694,1689,23615
|
|
20240725,143300,56759918229,1694,1692,1695,1691,20103
|
|
20240725,143200,56725869872,1693,1690,1695,1689,11138
|
|
20240725,143100,56707032741,1690,1685,1690,1685,12817
|
|
20240725,143000,56685392208,1685,1689,1689,1684,21070
|
|
20240725,142900,56649873272,1687,1687,1695,1685,31864
|
|
20240725,142800,56596057768,1698,1685,1698,1685,26156
|
|
20240725,142700,56551875868,1686,1690,1691,1685,113025
|
|
20240725,142600,56361107685,1691,1699,1699,1691,29722
|
|
20240725,142500,56310760206,1698,1697,1700,1696,2866
|
|
20240725,142400,56305893601,1697,1697,1697,1696,13462
|
|
20240725,142300,56283056779,1696,1697,1697,1695,3195
|
|
20240725,142200,56277635995,1695,1698,1698,1692,27063
|
|
20240725,142100,56231777303,1695,1699,1700,1695,31184
|
|
20240725,142000,56178856892,1699,1700,1701,1698,11346
|
|
20240725,141900,56159578809,1700,1699,1700,1698,8340
|
|
20240725,141800,56145411403,1698,1702,1703,1698,21676
|
|
20240725,141700,56108574900,1702,1699,1703,1699,13104
|
|
20240725,141600,56086297326,1699,1700,1700,1697,6546
|
|
20240725,141500,56075181671,1699,1697,1700,1697,11655
|
|
20240725,141400,56055389813,1697,1696,1700,1696,19882
|
|
20240725,141300,56021643399,1696,1704,1704,1696,22605
|
|
20240725,141200,55983244214,1707,1697,1707,1696,15395
|
|
20240725,141100,55957043385,1696,1699,1702,1693,31601
|
|
20240725,141000,55903393912,1699,1707,1707,1699,28121
|
|
20240725,140900,55855535933,1707,1709,1712,1707,28088
|
|
20240725,140800,55807533900,1709,1705,1714,1700,34602
|
|
20240725,140700,55748477436,1707,1707,1707,1703,20766
|
|
20240725,140600,55713053804,1708,1713,1713,1707,19457
|
|
20240725,140500,55679771878,1713,1712,1716,1712,37196
|
|
20240725,140400,55616024526,1714,1715,1717,1712,42318
|
|
20240725,140300,55543487788,1717,1707,1717,1706,57608
|
|
20240725,140200,55445026700,1706,1704,1707,1703,19989
|
|
20240725,140100,55410930147,1704,1700,1705,1700,34939
|
|
20240725,140000,55351457742,1701,1700,1702,1700,11888
|
|
20240725,135900,55331233781,1701,1700,1701,1699,19830
|
|
20240725,135800,55297524471,1699,1701,1701,1697,8028
|
|
20240725,135700,55283879025,1701,1693,1701,1691,20008
|
|
20240725,135600,55249956416,1693,1691,1693,1689,42836
|
|
20240725,135500,55177554726,1691,1691,1692,1690,17349
|
|
20240725,135400,55148216862,1691,1693,1693,1691,42704
|
|
20240725,135300,55075984044,1692,1693,1695,1692,8127
|
|
20240725,135200,55062227437,1693,1696,1696,1693,8084
|
|
20240725,135100,55048540393,1693,1693,1698,1692,11188
|
|
20240725,135000,55029600698,1693,1697,1697,1692,26857
|
|
20240725,134900,54984102365,1697,1700,1700,1695,20556
|
|
20240725,134800,54949216359,1700,1706,1706,1699,55673
|
|
20240725,134700,54854442598,1706,1703,1706,1702,16537
|
|
20240725,134600,54826268246,1703,1698,1703,1698,20038
|
|
20240725,134500,54792180784,1699,1699,1700,1698,20510
|
|
20240725,134400,54757341747,1698,1698,1700,1698,9328
|
|
20240725,134300,54741497587,1699,1699,1700,1698,16029
|
|
20240725,134200,54714261450,1699,1701,1702,1698,12241
|
|
20240725,134100,54693451672,1698,1695,1702,1695,28008
|
|
20240725,134000,54645859516,1695,1693,1696,1692,21437
|
|
20240725,133900,54609560180,1693,1695,1696,1692,26566
|
|
20240725,133800,54564569988,1695,1699,1699,1694,31285
|
|
20240725,133700,54511500901,1698,1697,1699,1696,16188
|
|
20240725,133600,54484023661,1697,1694,1697,1694,22576
|
|
20240725,133500,54445742055,1694,1694,1695,1692,25087
|
|
20240725,133400,54403259476,1694,1696,1697,1692,23838
|
|
20240725,133300,54362861710,1696,1692,1698,1691,22431
|
|
20240725,133200,54324885354,1692,1692,1693,1690,27820
|
|
20240725,133100,54277829443,1691,1690,1696,1690,19586
|
|
20240725,133000,54244703560,1690,1691,1693,1690,44744
|
|
20240725,132900,54169083208,1690,1691,1692,1690,59076
|
|
20240725,132800,54069191593,1691,1697,1697,1691,39302
|
|
20240725,132700,54002624118,1697,1693,1697,1693,9517
|
|
20240725,132600,53986487417,1693,1696,1698,1691,75369
|
|
20240725,132500,53858877498,1696,1697,1700,1696,37569
|
|
20240725,132400,53795136522,1697,1703,1705,1696,74439
|
|
20240725,132300,53668718866,1705,1699,1705,1699,46679
|
|
20240725,132200,53589311067,1699,1701,1701,1696,74070
|
|
20240725,132100,53463438950,1700,1703,1703,1700,85139
|
|
20240725,132000,53318590221,1703,1704,1705,1701,90237
|
|
20240725,131900,53164984759,1705,1719,1723,1704,161495
|
|
20240725,131800,52888533972,1719,1719,1724,1716,45872
|
|
20240725,131700,52809678546,1718,1722,1722,1718,9780
|
|
20240725,131600,52792845135,1722,1720,1722,1717,24892
|
|
20240725,131500,52750032941,1720,1726,1727,1717,60344
|
|
20240725,131400,52646165499,1726,1728,1729,1725,29658
|
|
20240725,131300,52594950712,1727,1728,1730,1726,82115
|
|
20240725,131200,52453002445,1730,1726,1730,1726,45904
|
|
20240725,131100,52373636901,1728,1720,1729,1717,130055
|
|
20240725,131000,52149710472,1719,1717,1720,1716,14426
|
|
20240725,130900,52124937441,1719,1728,1729,1710,83330
|
|
20240725,130800,51981465183,1728,1718,1729,1715,138115
|
|
20240725,130700,51743350517,1711,1714,1718,1709,110837
|
|
20240725,130600,51553611930,1714,1715,1716,1713,15810
|
|
20240725,130500,51526518680,1715,1718,1718,1715,44289
|
|
20240725,130400,51450497401,1717,1714,1718,1714,18216
|
|
20240725,130300,51419217776,1714,1713,1718,1710,36558
|
|
20240725,130200,51356615029,1712,1712,1719,1710,68019
|
|
20240725,130100,51240040623,1711,1712,1717,1709,69332
|
|
20240725,130000,51121397386,1712,1709,1713,1704,103701
|
|
20240725,125900,50944156709,1705,1719,1719,1703,186102
|
|
20240725,125800,50625728762,1718,1723,1723,1716,111778
|
|
20240725,125700,50433680045,1724,1719,1726,1718,28933
|
|
20240725,125600,50383879466,1719,1721,1727,1717,121223
|
|
20240725,125500,50175227116,1721,1722,1722,1717,149589
|
|
20240725,125400,49917995653,1722,1726,1726,1720,110780
|
|
20240725,125300,49727154248,1726,1712,1732,1710,189168
|
|
20240725,125200,49400833868,1720,1751,1760,1710,347922
|
|
20240725,125100,48796178722,1745,1762,1774,1745,563650
|
|
20240725,125000,47801069630,1762,1747,1768,1745,393907
|
|
20240725,124900,47108415575,1746,1752,1753,1746,104708
|
|
20240725,124800,46925278474,1752,1743,1755,1743,140976
|
|
20240725,124700,46678483525,1743,1747,1759,1732,301768
|
|
20240725,124600,46151828549,1747,1763,1764,1747,327808
|
|
20240725,124500,45576575594,1760,1760,1764,1756,357132
|
|
20240725,124400,44947671670,1760,1753,1764,1744,543546
|
|
20240725,124300,43993375076,1753,1739,1756,1738,561312
|
|
20240725,124200,43012139887,1738,1729,1739,1728,174529
|
|
20240725,124100,42709592315,1732,1729,1735,1727,212480
|
|
20240725,124000,42341582766,1728,1723,1732,1723,241099
|
|
20240725,123900,41924790530,1725,1723,1725,1715,107956
|
|
20240725,123800,41738942258,1723,1699,1724,1698,150236
|
|
20240725,123700,41481628724,1699,1702,1702,1698,23947
|
|
20240725,123600,41440899492,1703,1701,1704,1701,20800
|
|
20240725,123500,41405484844,1701,1694,1704,1692,34803
|
|
20240725,123400,41346381434,1691,1698,1698,1691,7073
|
|
20240725,123300,41334389797,1698,1701,1701,1691,20999
|
|
20240725,123200,41298778951,1698,1702,1703,1696,29670
|
|
20240725,123100,41248310908,1700,1697,1702,1696,39695
|
|
20240725,123000,41180864106,1696,1708,1708,1696,40661
|
|
20240725,122900,41111684316,1709,1710,1711,1706,81240
|
|
20240725,122800,40972872599,1710,1701,1710,1701,73362
|
|
20240725,122700,40847790691,1702,1698,1703,1698,47409
|
|
20240725,122600,40767166847,1699,1688,1699,1687,31842
|
|
20240725,122500,40713232769,1691,1690,1692,1685,63211
|
|
20240725,122400,40606581179,1690,1695,1696,1690,25787
|
|
20240725,122300,40562954484,1696,1698,1699,1694,20031
|
|
20240725,122200,40528985780,1698,1700,1702,1697,51750
|
|
20240725,122100,40441002190,1700,1708,1708,1700,68875
|
|
20240725,122000,40323606473,1708,1696,1708,1696,111966
|
|
20240725,121900,40132966898,1695,1693,1695,1691,22036
|
|
20240725,121800,40095672354,1692,1698,1699,1691,81695
|
|
20240725,121700,39957159367,1699,1692,1699,1692,60268
|
|
20240725,121600,39854952651,1692,1685,1692,1684,32251
|
|
20240725,121500,39800515363,1686,1680,1686,1679,38282
|
|
20240725,121400,39736118741,1679,1666,1680,1663,70183
|
|
20240725,121300,39618808652,1666,1665,1666,1665,5613
|
|
20240725,121200,39609458671,1665,1663,1665,1663,11729
|
|
20240725,121100,39589944563,1663,1663,1664,1662,11519
|
|
20240725,121000,39570786690,1663,1665,1666,1662,12761
|
|
20240725,120900,39549559850,1665,1666,1669,1662,17113
|
|
20240725,120800,39521077539,1668,1664,1668,1664,15020
|
|
20240725,120700,39496046191,1663,1663,1666,1663,5606
|
|
20240725,120600,39486720055,1663,1659,1665,1659,21618
|
|
20240725,120500,39450791160,1660,1661,1661,1658,28335
|
|
20240725,120400,39403763274,1661,1664,1664,1660,30381
|
|
20240725,120300,39353291280,1664,1665,1665,1663,5631
|
|
20240725,120200,39343921003,1664,1665,1666,1664,7864
|
|
20240725,120100,39330832225,1666,1667,1667,1665,4421
|
|
20240725,120000,39323469509,1665,1664,1668,1664,31350
|
|
20240725,115900,39271264315,1664,1665,1666,1664,32923
|
|
20240725,115800,39216453743,1666,1666,1666,1665,15295
|
|
20240725,115700,39190976539,1666,1668,1668,1666,15523
|
|
20240725,115600,39165098684,1668,1668,1669,1668,9317
|
|
20240725,115500,39149557069,1669,1672,1672,1668,49183
|
|
20240725,115400,39067491213,1672,1672,1672,1671,3502
|
|
20240725,115300,39061638297,1671,1672,1673,1671,10751
|
|
20240725,115200,39043669584,1673,1673,1673,1671,5141
|
|
20240725,115100,39035075951,1673,1671,1673,1668,11375
|
|
20240725,115000,39016065824,1671,1671,1672,1668,17955
|
|
20240725,114900,38986079424,1672,1669,1672,1668,21415
|
|
20240725,114800,38950325274,1668,1670,1670,1668,6279
|
|
20240725,114700,38939848414,1670,1668,1670,1667,16670
|
|
20240725,114600,38912039246,1669,1672,1672,1668,6908
|
|
20240725,114500,38900504825,1672,1671,1672,1671,8196
|
|
20240725,114400,38886803377,1672,1671,1673,1670,4691
|
|
20240725,114300,38878959682,1671,1671,1674,1670,8253
|
|
20240725,114200,38865155236,1671,1672,1674,1670,8659
|
|
20240725,114100,38850675744,1672,1674,1674,1672,16766
|
|
20240725,114000,38822631635,1674,1676,1677,1672,22927
|
|
20240725,113900,38784222560,1676,1673,1677,1673,20244
|
|
20240725,113800,38750308906,1673,1671,1673,1668,14354
|
|
20240725,113700,38726331604,1671,1664,1671,1664,15493
|
|
20240725,113600,38700510465,1663,1662,1667,1661,32072
|
|
20240725,113500,38647173646,1662,1664,1665,1655,74103
|
|
20240725,113400,38524210955,1665,1669,1669,1665,81499
|
|
20240725,113300,38388416683,1669,1672,1672,1667,51500
|
|
20240725,113200,38302448376,1671,1671,1672,1670,25269
|
|
20240725,113100,38260219437,1671,1674,1675,1671,47963
|
|
20240725,113000,38180021206,1674,1675,1675,1672,27099
|
|
20240725,112900,38134677491,1675,1673,1675,1671,31462
|
|
20240725,112800,38082049218,1673,1672,1673,1670,50565
|
|
20240725,112700,37997560018,1673,1685,1686,1671,170528
|
|
20240725,112600,37711130077,1685,1692,1693,1685,54115
|
|
20240725,112500,37619720540,1692,1692,1693,1692,11283
|
|
20240725,112400,37600629567,1692,1694,1695,1692,7016
|
|
20240725,112300,37588748018,1694,1695,1695,1694,4344
|
|
20240725,112200,37581388114,1695,1692,1695,1692,10467
|
|
20240725,112100,37563652064,1692,1696,1696,1692,2085
|
|
20240725,112000,37560123504,1696,1693,1696,1691,21247
|
|
20240725,111900,37524166334,1691,1696,1696,1691,20946
|
|
20240725,111800,37488684695,1696,1697,1697,1695,11807
|
|
20240725,111700,37468653641,1697,1698,1698,1697,11758
|
|
20240725,111600,37448695222,1698,1699,1699,1697,13640
|
|
20240725,111500,37425529701,1699,1697,1699,1697,12147
|
|
20240725,111400,37404902176,1697,1701,1701,1697,12384
|
|
20240725,111300,37383855871,1700,1703,1703,1700,33227
|
|
20240725,111200,37327333000,1703,1704,1705,1702,29166
|
|
20240725,111100,37277655930,1703,1702,1704,1701,14420
|
|
20240725,111000,37253107137,1701,1700,1702,1699,11653
|
|
20240725,110900,37233286169,1699,1699,1702,1698,22298
|
|
20240725,110800,37195388052,1699,1696,1699,1696,22204
|
|
20240725,110700,37157696641,1697,1694,1700,1694,38113
|
|
20240725,110600,37093051078,1694,1690,1695,1690,26987
|
|
20240725,110500,37047356457,1690,1689,1690,1688,26906
|
|
20240725,110400,37001908549,1689,1690,1690,1687,25069
|
|
20240725,110300,36959566923,1690,1692,1692,1685,46540
|
|
20240725,110200,36881046608,1690,1683,1691,1682,39660
|
|
20240725,110100,36814235135,1683,1683,1685,1682,45021
|
|
20240725,110000,36738471066,1682,1683,1686,1682,39370
|
|
20240725,105900,36672203210,1683,1684,1685,1681,79499
|
|
20240725,105800,36538352919,1684,1689,1690,1684,84437
|
|
20240725,105700,36395925698,1690,1691,1691,1689,34398
|
|
20240725,105600,36337789063,1691,1693,1695,1689,89178
|
|
20240725,105500,36186966547,1692,1691,1695,1689,79473
|
|
20240725,105400,36052635542,1690,1700,1700,1690,65917
|
|
20240725,105300,35940864860,1700,1702,1702,1700,42851
|
|
20240725,105200,35867982819,1702,1701,1703,1701,15549
|
|
20240725,105100,35841522505,1701,1703,1706,1701,25514
|
|
20240725,105000,35798097742,1704,1700,1704,1700,76945
|
|
20240725,104900,35667199503,1700,1705,1706,1700,137083
|
|
20240725,104800,35433951699,1705,1707,1708,1705,44574
|
|
20240725,104700,35357894018,1707,1710,1712,1707,49802
|
|
20240725,104600,35272799914,1710,1710,1712,1710,43826
|
|
20240725,104500,35197826896,1710,1712,1713,1710,38461
|
|
20240725,104400,35132029630,1711,1713,1714,1711,16861
|
|
20240725,104300,35103167391,1714,1711,1714,1711,51613
|
|
20240725,104200,35014790807,1710,1712,1712,1710,32566
|
|
20240725,104100,34959068915,1712,1713,1714,1711,68344
|
|
20240725,104000,34842046477,1714,1715,1715,1712,48016
|
|
20240725,103900,34759777856,1715,1713,1716,1713,28079
|
|
20240725,103800,34711666846,1713,1714,1716,1713,20783
|
|
20240725,103700,34676051950,1713,1717,1718,1713,43805
|
|
20240725,103600,34600933649,1717,1716,1718,1715,7439
|
|
20240725,103500,34588167291,1716,1719,1720,1716,26069
|
|
20240725,103400,34543390749,1719,1718,1720,1718,10888
|
|
20240725,103300,34524673681,1719,1719,1720,1716,29206
|
|
20240725,103200,34474493114,1718,1716,1720,1716,10446
|
|
20240725,103100,34456562645,1716,1720,1720,1716,28767
|
|
20240725,103000,34407152300,1720,1722,1722,1719,20844
|
|
20240725,102900,34371289526,1721,1723,1723,1721,14478
|
|
20240725,102800,34346358579,1723,1724,1725,1723,40205
|
|
20240725,102700,34277056060,1725,1725,1725,1724,20948
|
|
20240725,102600,34240929302,1725,1725,1727,1724,33594
|
|
20240725,102500,34182982649,1725,1721,1725,1720,11198
|
|
20240725,102400,34163694266,1721,1725,1725,1720,69310
|
|
20240725,102300,34044376984,1725,1728,1730,1724,85766
|
|
20240725,102200,33896165126,1729,1726,1729,1726,36584
|
|
20240725,102100,33832932719,1727,1727,1730,1723,85315
|
|
20240725,102000,33685689309,1727,1722,1727,1722,64180
|
|
20240725,101900,33575024713,1722,1717,1726,1716,81592
|
|
20240725,101800,33434532853,1715,1714,1717,1711,55321
|
|
20240725,101700,33339711312,1713,1717,1719,1711,77423
|
|
20240725,101600,33207066147,1717,1711,1720,1711,41518
|
|
20240725,101500,33135899791,1710,1712,1713,1710,108963
|
|
20240725,101400,32949498222,1714,1719,1720,1712,74028
|
|
20240725,101300,32822552728,1716,1720,1725,1715,98705
|
|
20240725,101200,32652629569,1720,1714,1721,1712,60477
|
|
20240725,101100,32548966230,1714,1718,1718,1712,77468
|
|
20240725,101000,32416155461,1717,1725,1726,1716,66584
|
|
20240725,100900,32301507953,1725,1730,1731,1724,109143
|
|
20240725,100800,32113045546,1731,1729,1734,1728,36521
|
|
20240725,100700,32049866919,1728,1730,1731,1725,72889
|
|
20240725,100600,31923926642,1730,1739,1739,1728,73521
|
|
20240725,100500,31796666878,1733,1738,1740,1729,89155
|
|
20240725,100400,31641963157,1738,1741,1747,1730,275346
|
|
20240725,100300,31162471615,1741,1729,1742,1724,261281
|
|
20240725,100200,30709708607,1730,1723,1730,1723,115970
|
|
20240725,100100,30509432734,1724,1725,1725,1721,53254
|
|
20240725,100000,30417636018,1725,1718,1726,1716,49590
|
|
20240725,095900,30332303436,1718,1722,1722,1717,58087
|
|
20240725,095800,30232400600,1722,1727,1728,1720,83704
|
|
20240725,095700,30088090899,1726,1722,1729,1721,90178
|
|
20240725,095600,29932534052,1723,1718,1725,1717,42230
|
|
20240725,095500,29859780477,1717,1711,1720,1710,42521
|
|
20240725,095400,29786790888,1715,1718,1718,1710,99485
|
|
20240725,095300,29616302324,1719,1715,1723,1714,29932
|
|
20240725,095200,29564853105,1714,1732,1734,1714,125483
|
|
20240725,095100,29348219050,1733,1725,1734,1724,175469
|
|
20240725,095000,29044902721,1722,1710,1724,1710,118357
|
|
20240725,094900,28841565869,1709,1715,1716,1709,151240
|
|
20240725,094800,28582722891,1714,1713,1719,1712,47556
|
|
20240725,094700,28501165578,1713,1711,1718,1711,47809
|
|
20240725,094600,28419272218,1711,1720,1720,1709,124310
|
|
20240725,094500,28206426144,1720,1719,1722,1715,98083
|
|
20240725,094400,28037943223,1718,1720,1721,1718,75090
|
|
20240725,094300,27908835114,1720,1722,1722,1719,49617
|
|
20240725,094200,27823493553,1720,1721,1723,1720,51415
|
|
20240725,094100,27734990834,1722,1724,1724,1720,36905
|
|
20240725,094000,27671462842,1724,1719,1729,1715,58564
|
|
20240725,093900,27570631066,1719,1723,1732,1718,190634
|
|
20240725,093800,27241656868,1723,1722,1726,1721,68130
|
|
20240725,093700,27124272503,1722,1721,1723,1720,55411
|
|
20240725,093600,27028881877,1723,1726,1728,1722,52996
|
|
20240725,093500,26937544583,1725,1729,1730,1723,115810
|
|
20240725,093400,26737701456,1729,1730,1732,1726,115291
|
|
20240725,093300,26538207587,1731,1724,1732,1724,140569
|
|
20240725,093200,26295442671,1725,1729,1730,1724,156713
|
|
20240725,093100,26024693619,1729,1716,1730,1712,138236
|
|
20240725,093000,25786763087,1717,1703,1717,1700,133986
|
|
20240725,092900,25558445220,1703,1703,1710,1687,315848
|
|
20240725,092800,25021236111,1703,1719,1719,1703,333784
|
|
20240725,092700,24450225323,1720,1726,1726,1720,158501
|
|
20240725,092600,24177163585,1726,1727,1729,1725,105785
|
|
20240725,092500,23994549899,1729,1728,1730,1725,168237
|
|
20240725,092400,23704104053,1728,1731,1732,1728,133800
|
|
20240725,092300,23472611327,1732,1728,1734,1728,157239
|
|
20240725,092200,23200417832,1729,1723,1730,1723,93178
|
|
20240725,092100,23039521726,1723,1727,1727,1720,273511
|
|
20240725,092000,22568339561,1727,1738,1741,1726,299896
|
|
20240725,091900,22047891802,1739,1750,1753,1737,399781
|
|
20240725,091800,21351727031,1750,1751,1758,1749,191132
|
|
20240725,091700,21016785774,1750,1751,1757,1748,156117
|
|
20240725,091600,20743168124,1751,1742,1765,1741,430208
|
|
20240725,091500,19989260988,1743,1751,1752,1742,238449
|
|
20240725,091400,19572791777,1750,1737,1753,1737,281046
|
|
20240725,091300,19081904615,1739,1757,1762,1736,765115
|
|
20240725,091200,17743181049,1756,1777,1780,1752,677969
|
|
20240725,091100,16544217468,1775,1768,1785,1766,1096615
|
|
20240725,091000,14594712038,1768,1748,1770,1742,908265
|
|
20240725,090900,13003911973,1747,1736,1748,1736,666243
|
|
20240725,090800,11843690779,1736,1718,1738,1716,574959
|
|
20240725,090700,10848737849,1718,1720,1725,1714,379539
|
|
20240725,090600,10196483545,1721,1715,1728,1713,494569
|
|
20240725,090500,9345416206,1716,1717,1718,1710,368560
|
|
20240725,090400,8713793593,1717,1724,1725,1717,332886
|
|
20240725,090300,8141034902,1725,1722,1736,1717,668938
|
|
20240725,090200,6988218139,1723,1731,1731,1705,711439
|
|
20240725,090100,5765142961,1731,1748,1755,1711,1262570
|
|
20240725,090000,3575752012,1745,1681,1756,1680,2073527
|