594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185100,526317525,1490,1490,1490,1490,8866
|
|
20240725,185000,526317525,1490,1490,1490,1490,0
|
|
20240725,184900,526317525,1490,1490,1490,1490,0
|
|
20240725,184800,526317525,1490,1490,1490,1490,0
|
|
20240725,184700,526317525,1490,1490,1490,1490,0
|
|
20240725,184600,526317525,1490,1490,1490,1490,0
|
|
20240725,184500,526317525,1490,1490,1490,1490,0
|
|
20240725,184400,526317525,1490,1490,1490,1490,0
|
|
20240725,184300,526317525,1490,1490,1490,1490,0
|
|
20240725,184200,526317525,1490,1490,1490,1490,0
|
|
20240725,184100,526317525,1490,1490,1490,1490,0
|
|
20240725,184000,526317525,1490,1490,1490,1490,0
|
|
20240725,183900,526317525,1490,1490,1490,1490,0
|
|
20240725,183800,526317525,1490,1490,1490,1490,0
|
|
20240725,183700,526317525,1490,1490,1490,1490,0
|
|
20240725,183600,526317525,1490,1490,1490,1490,0
|
|
20240725,183500,526317525,1490,1490,1490,1490,0
|
|
20240725,183400,526317525,1490,1490,1490,1490,0
|
|
20240725,183300,526317525,1490,1490,1490,1490,0
|
|
20240725,183200,526317525,1490,1490,1490,1490,0
|
|
20240725,183100,526317525,1490,1490,1490,1490,0
|
|
20240725,183000,526317525,1490,1490,1490,1490,0
|
|
20240725,182900,526317525,1490,1490,1490,1490,0
|
|
20240725,182800,526317525,1490,1490,1490,1490,0
|
|
20240725,182700,526317525,1490,1490,1490,1490,0
|
|
20240725,182600,526317525,1490,1490,1490,1490,0
|
|
20240725,182500,526317525,1490,1490,1490,1490,0
|
|
20240725,182400,526317525,1490,1490,1490,1490,0
|
|
20240725,182300,526317525,1490,1490,1490,1490,0
|
|
20240725,182200,526317525,1490,1490,1490,1490,0
|
|
20240725,182100,526317525,1490,1490,1490,1490,8866
|
|
20240725,182000,526317525,1490,1490,1490,1490,0
|
|
20240725,181900,526317525,1490,1490,1490,1490,0
|
|
20240725,181800,526317525,1490,1490,1490,1490,0
|
|
20240725,181700,526317525,1490,1490,1490,1490,0
|
|
20240725,181600,526317525,1490,1490,1490,1490,0
|
|
20240725,181500,526317525,1490,1490,1490,1490,0
|
|
20240725,181400,526317525,1490,1490,1490,1490,0
|
|
20240725,181300,526317525,1490,1490,1490,1490,0
|
|
20240725,181200,526317525,1490,1490,1490,1490,0
|
|
20240725,181100,526317525,1490,1490,1490,1490,0
|
|
20240725,181000,526317525,1490,1490,1490,1490,0
|
|
20240725,180900,526317525,1490,1490,1490,1490,0
|
|
20240725,180800,526317525,1490,1490,1490,1490,0
|
|
20240725,180700,526317525,1490,1490,1490,1490,0
|
|
20240725,180600,526317525,1490,1490,1490,1490,0
|
|
20240725,180500,526317525,1490,1490,1490,1490,0
|
|
20240725,180400,526317525,1490,1490,1490,1490,0
|
|
20240725,180300,526317525,1490,1490,1490,1490,0
|
|
20240725,180200,526317525,1490,1490,1490,1490,0
|
|
20240725,180100,526317525,1490,1490,1490,1490,0
|
|
20240725,180000,526317525,1490,1490,1490,1490,0
|
|
20240725,175900,526317525,1490,1490,1490,1490,0
|
|
20240725,175800,526317525,1490,1490,1490,1490,0
|
|
20240725,175700,526317525,1490,1490,1490,1490,0
|
|
20240725,175600,526317525,1490,1490,1490,1490,0
|
|
20240725,175500,526317525,1490,1490,1490,1490,0
|
|
20240725,175400,526317525,1490,1490,1490,1490,0
|
|
20240725,175300,526317525,1490,1490,1490,1490,0
|
|
20240725,175200,526317525,1490,1490,1490,1490,0
|
|
20240725,175100,526317525,1490,1490,1490,1490,8866
|
|
20240725,175000,526317525,1490,1490,1490,1490,0
|
|
20240725,174900,526317525,1490,1490,1490,1490,0
|
|
20240725,174800,526317525,1490,1490,1490,1490,0
|
|
20240725,174700,526317525,1490,1490,1490,1490,0
|
|
20240725,174600,526317525,1490,1490,1490,1490,0
|
|
20240725,174500,526317525,1490,1490,1490,1490,0
|
|
20240725,174400,526317525,1490,1490,1490,1490,0
|
|
20240725,174300,526317525,1490,1490,1490,1490,0
|
|
20240725,174200,526317525,1490,1490,1490,1490,0
|
|
20240725,174100,526317525,1490,1490,1490,1490,0
|
|
20240725,174000,526317525,1490,1490,1490,1490,0
|
|
20240725,173900,526317525,1490,1490,1490,1490,0
|
|
20240725,173800,526317525,1490,1490,1490,1490,0
|
|
20240725,173700,526317525,1490,1490,1490,1490,0
|
|
20240725,173600,526317525,1490,1490,1490,1490,0
|
|
20240725,173500,526317525,1490,1490,1490,1490,0
|
|
20240725,173400,526317525,1490,1490,1490,1490,0
|
|
20240725,173300,526317525,1490,1490,1490,1490,0
|
|
20240725,173200,526317525,1490,1490,1490,1490,0
|
|
20240725,173100,526317525,1490,1490,1490,1490,0
|
|
20240725,173000,526317525,1490,1490,1490,1490,0
|
|
20240725,172900,526317525,1490,1490,1490,1490,0
|
|
20240725,172800,526317525,1490,1490,1490,1490,0
|
|
20240725,172700,526317525,1490,1490,1490,1490,0
|
|
20240725,172600,526317525,1490,1490,1490,1490,0
|
|
20240725,172500,526317525,1490,1490,1490,1490,0
|
|
20240725,172400,526317525,1490,1490,1490,1490,0
|
|
20240725,172300,526317525,1490,1490,1490,1490,0
|
|
20240725,172200,526317525,1490,1490,1490,1490,0
|
|
20240725,172100,526317525,1490,1490,1490,1490,8866
|
|
20240725,172000,526317525,1490,1490,1490,1490,0
|
|
20240725,171900,526317525,1490,1490,1490,1490,0
|
|
20240725,171800,526317525,1490,1490,1490,1490,0
|
|
20240725,171700,526317525,1490,1490,1490,1490,0
|
|
20240725,171600,526317525,1490,1490,1490,1490,0
|
|
20240725,171500,526317525,1490,1490,1490,1490,0
|
|
20240725,171400,526317525,1490,1490,1490,1490,0
|
|
20240725,171300,526317525,1490,1490,1490,1490,0
|
|
20240725,171200,526317525,1490,1490,1490,1490,0
|
|
20240725,171100,526317525,1490,1490,1490,1490,0
|
|
20240725,171000,526317525,1490,1490,1490,1490,0
|
|
20240725,170900,526317525,1490,1490,1490,1490,0
|
|
20240725,170800,526317525,1490,1490,1490,1490,0
|
|
20240725,170700,526317525,1490,1490,1490,1490,0
|
|
20240725,170600,526317525,1490,1490,1490,1490,0
|
|
20240725,170500,526317525,1490,1490,1490,1490,0
|
|
20240725,170400,526317525,1490,1490,1490,1490,0
|
|
20240725,170300,526317525,1490,1490,1490,1490,0
|
|
20240725,170200,526317525,1490,1490,1490,1490,0
|
|
20240725,170100,526317525,1490,1490,1490,1490,0
|
|
20240725,170000,526317525,1490,1490,1490,1490,0
|
|
20240725,165900,526317525,1490,1490,1490,1490,0
|
|
20240725,165800,526317525,1490,1490,1490,1490,0
|
|
20240725,165700,526317525,1490,1490,1490,1490,0
|
|
20240725,165600,526317525,1490,1490,1490,1490,0
|
|
20240725,165500,526317525,1490,1490,1490,1490,0
|
|
20240725,165400,526317525,1490,1490,1490,1490,0
|
|
20240725,165300,526317525,1490,1490,1490,1490,0
|
|
20240725,165200,526317525,1490,1490,1490,1490,0
|
|
20240725,165100,526317525,1490,1490,1490,1490,8866
|
|
20240725,165000,526317525,1490,1490,1490,1490,0
|
|
20240725,164900,526317525,1490,1490,1490,1490,0
|
|
20240725,164800,526317525,1490,1490,1490,1490,0
|
|
20240725,164700,526317525,1490,1490,1490,1490,0
|
|
20240725,164600,526317525,1490,1490,1490,1490,0
|
|
20240725,164500,526317525,1490,1490,1490,1490,0
|
|
20240725,164400,526317525,1490,1490,1490,1490,0
|
|
20240725,164300,526317525,1490,1490,1490,1490,0
|
|
20240725,164200,526317525,1490,1490,1490,1490,0
|
|
20240725,164100,526317525,1490,1490,1490,1490,0
|
|
20240725,164000,526317525,1490,1490,1490,1490,0
|
|
20240725,163900,526317525,1490,1490,1490,1490,0
|
|
20240725,163800,526317525,1490,1490,1490,1490,0
|
|
20240725,163700,526317525,1490,1490,1490,1490,0
|
|
20240725,163600,526317525,1490,1490,1490,1490,0
|
|
20240725,163500,526317525,1490,1490,1490,1490,0
|
|
20240725,163400,526317525,1490,1490,1490,1490,0
|
|
20240725,163300,526317525,1490,1490,1490,1490,0
|
|
20240725,163200,526317525,1490,1490,1490,1490,0
|
|
20240725,163100,526317525,1490,1490,1490,1490,0
|
|
20240725,163000,526317525,1490,1490,1490,1490,0
|
|
20240725,162900,526317525,1490,1490,1490,1490,0
|
|
20240725,162800,526317525,1490,1490,1490,1490,0
|
|
20240725,162700,526317525,1490,1490,1490,1490,0
|
|
20240725,162600,526317525,1490,1490,1490,1490,0
|
|
20240725,162500,526317525,1490,1490,1490,1490,0
|
|
20240725,162400,526317525,1490,1490,1490,1490,0
|
|
20240725,162300,526317525,1490,1490,1490,1490,0
|
|
20240725,162200,526317525,1490,1490,1490,1490,0
|
|
20240725,162100,526317525,1490,1490,1490,1490,8866
|
|
20240725,162000,526317525,1490,1490,1490,1490,0
|
|
20240725,161900,526317525,1490,1490,1490,1490,0
|
|
20240725,161800,526317525,1490,1490,1490,1490,0
|
|
20240725,161700,526317525,1490,1490,1490,1490,0
|
|
20240725,161600,526317525,1490,1490,1490,1490,0
|
|
20240725,161500,526317525,1490,1490,1490,1490,0
|
|
20240725,161400,526317525,1490,1490,1490,1490,0
|
|
20240725,161300,526317525,1490,1490,1490,1490,0
|
|
20240725,161200,526317525,1490,1490,1490,1490,0
|
|
20240725,161100,526317525,1490,1490,1490,1490,0
|
|
20240725,161000,526317525,1490,1490,1490,1490,0
|
|
20240725,160900,526317525,1490,1490,1490,1490,0
|
|
20240725,160800,526317525,1490,1490,1490,1490,0
|
|
20240725,160700,526317525,1490,1490,1490,1490,0
|
|
20240725,160600,526317525,1490,1490,1490,1490,0
|
|
20240725,160500,526317525,1490,1490,1490,1490,0
|
|
20240725,160400,526317525,1490,1490,1490,1490,0
|
|
20240725,160300,526317525,1490,1490,1490,1490,0
|
|
20240725,160200,526317525,1490,1490,1490,1490,0
|
|
20240725,160100,526317525,1490,1490,1490,1490,0
|
|
20240725,160000,526317525,1490,1490,1490,1490,0
|
|
20240725,155900,526317525,1490,1490,1490,1490,0
|
|
20240725,155800,526317525,1490,1490,1490,1490,0
|
|
20240725,155700,526317525,1490,1490,1490,1490,0
|
|
20240725,155600,526317525,1490,1490,1490,1490,0
|
|
20240725,155500,526317525,1490,1490,1490,1490,0
|
|
20240725,155400,526317525,1490,1490,1490,1490,0
|
|
20240725,155300,526317525,1490,1490,1490,1490,0
|
|
20240725,155200,526317525,1490,1490,1490,1490,0
|
|
20240725,155100,526317525,1490,1490,1490,1490,8866
|
|
20240725,155000,526317525,1490,1490,1490,1490,0
|
|
20240725,154900,526317525,1490,1490,1490,1490,0
|
|
20240725,154800,526317525,1490,1490,1490,1490,0
|
|
20240725,154700,526317525,1490,1490,1490,1490,0
|
|
20240725,154600,526317525,1490,1490,1490,1490,0
|
|
20240725,154500,526317525,1490,1490,1490,1490,0
|
|
20240725,154400,526317525,1490,1490,1490,1490,0
|
|
20240725,154300,526317525,1490,1490,1490,1490,0
|
|
20240725,154200,526317525,1490,1490,1490,1490,0
|
|
20240725,154100,526317525,1490,1490,1490,1490,0
|
|
20240725,154000,526317525,1490,1490,1490,1490,0
|
|
20240725,153900,526317525,1490,1490,1490,1490,0
|
|
20240725,153800,526317525,1490,1490,1490,1490,0
|
|
20240725,153700,526317525,1490,1490,1490,1490,0
|
|
20240725,153600,526317525,1490,1490,1490,1490,0
|
|
20240725,153500,526317525,1490,1490,1490,1490,0
|
|
20240725,153400,526317525,1490,1490,1490,1490,0
|
|
20240725,153300,526317525,1490,1490,1490,1490,0
|
|
20240725,153200,526317525,1490,1490,1490,1490,0
|
|
20240725,153100,526317525,1490,1490,1490,1490,0
|
|
20240725,153000,526317525,1490,1490,1490,1490,8866
|
|
20240725,152900,513107185,1492,1492,1492,1492,0
|
|
20240725,152800,513107185,1492,1492,1492,1492,0
|
|
20240725,152700,513107185,1492,1492,1492,1492,0
|
|
20240725,152600,513107185,1492,1492,1492,1492,0
|
|
20240725,152500,513107185,1492,1492,1492,1492,0
|
|
20240725,152400,513107185,1492,1492,1492,1492,0
|
|
20240725,152300,513107185,1492,1492,1492,1492,0
|
|
20240725,152200,513107185,1492,1492,1492,1492,0
|
|
20240725,152100,513107185,1492,1492,1492,1492,0
|
|
20240725,152000,513107185,1492,1492,1492,1492,0
|
|
20240725,151900,513107185,1492,1495,1495,1492,22
|
|
20240725,151800,513074358,1495,1495,1495,1492,491
|
|
20240725,151700,512341773,1497,1497,1497,1497,0
|
|
20240725,151600,512341773,1497,1491,1497,1491,77
|
|
20240725,151500,512226960,1497,1497,1497,1497,1
|
|
20240725,151400,512225463,1490,1490,1490,1490,0
|
|
20240725,151300,512225463,1490,1492,1492,1490,390
|
|
20240725,151200,511644056,1491,1490,1491,1490,577
|
|
20240725,151100,510784152,1490,1497,1497,1490,1566
|
|
20240725,151000,508450112,1497,1497,1497,1497,1
|
|
20240725,150900,508448615,1490,1490,1490,1490,688
|
|
20240725,150800,507423495,1497,1497,1497,1490,559
|
|
20240725,150700,506590571,1490,1491,1491,1490,578
|
|
20240725,150600,505728880,1498,1492,1498,1492,135
|
|
20240725,150500,505527448,1498,1498,1498,1498,0
|
|
20240725,150400,505527448,1498,1492,1498,1491,695
|
|
20240725,150300,504491176,1490,1490,1490,1490,0
|
|
20240725,150200,504491176,1490,1491,1498,1490,690
|
|
20240725,150100,503462935,1491,1491,1491,1490,602
|
|
20240725,150000,502565443,1490,1490,1498,1490,667
|
|
20240725,145900,501571605,1498,1498,1498,1498,1
|
|
20240725,145800,501570107,1490,1490,1490,1490,478
|
|
20240725,145700,500857887,1498,1491,1498,1491,50
|
|
20240725,145600,500783330,1498,1498,1498,1498,1
|
|
20240725,145500,500781832,1490,1497,1497,1490,1345
|
|
20240725,145400,498775822,1497,1491,1497,1490,13176
|
|
20240725,145300,479141474,1492,1493,1499,1491,13523
|
|
20240725,145200,458965532,1493,1494,1494,1493,3166
|
|
20240725,145100,454237000,1494,1495,1495,1493,17642
|
|
20240725,145000,427871453,1495,1503,1503,1495,7498
|
|
20240725,144900,416653850,1498,1499,1499,1498,1183
|
|
20240725,144800,414881023,1503,1499,1503,1499,4
|
|
20240725,144700,414875023,1503,1503,1503,1503,0
|
|
20240725,144600,414875023,1503,1503,1503,1503,0
|
|
20240725,144500,414875023,1503,1503,1503,1503,0
|
|
20240725,144400,414875023,1503,1503,1503,1503,20
|
|
20240725,144300,414844963,1503,1503,1503,1503,0
|
|
20240725,144200,414844963,1503,1503,1503,1503,16
|
|
20240725,144100,414820915,1503,1502,1504,1502,2547
|
|
20240725,144000,410992885,1499,1499,1499,1499,695
|
|
20240725,143900,409951080,1503,1500,1503,1498,320
|
|
20240725,143800,409471372,1503,1503,1503,1503,1
|
|
20240725,143700,409469869,1503,1503,1503,1503,2
|
|
20240725,143600,409466863,1498,1503,1503,1498,495
|
|
20240725,143500,408724894,1503,1503,1503,1503,1
|
|
20240725,143400,408723391,1499,1502,1502,1499,953
|
|
20240725,143300,407293515,1500,1503,1503,1500,2591
|
|
20240725,143200,403406787,1503,1503,1503,1503,0
|
|
20240725,143100,403406787,1503,1503,1503,1503,0
|
|
20240725,143000,403406787,1503,1503,1503,1503,3
|
|
20240725,142900,403402278,1503,1503,1503,1503,0
|
|
20240725,142800,403402278,1503,1500,1503,1500,198
|
|
20240725,142700,403104972,1503,1503,1503,1503,3
|
|
20240725,142600,403100463,1504,1501,1505,1496,6023
|
|
20240725,142500,394066881,1505,1502,1505,1501,3060
|
|
20240725,142400,389471023,1502,1502,1502,1502,26
|
|
20240725,142300,389431971,1506,1506,1506,1506,1
|
|
20240725,142200,389430465,1504,1502,1504,1501,1998
|
|
20240725,142100,386428224,1502,1501,1502,1501,661
|
|
20240725,142000,385436062,1500,1502,1502,1500,45
|
|
20240725,141900,385368476,1503,1502,1503,1500,705
|
|
20240725,141800,384309781,1503,1502,1503,1502,2515
|
|
20240725,141700,380531102,1502,1502,1502,1500,14649
|
|
20240725,141600,358555606,1500,1501,1502,1500,867
|
|
20240725,141500,357254306,1496,1501,1501,1496,35
|
|
20240725,141400,357201891,1494,1501,1501,1494,7276
|
|
20240725,141300,346325461,1495,1498,1500,1495,5298
|
|
20240725,141200,338387255,1498,1498,1498,1498,0
|
|
20240725,141100,338387255,1498,1498,1498,1498,0
|
|
20240725,141000,338387255,1498,1497,1498,1497,2
|
|
20240725,140900,338384260,1495,1498,1498,1495,716
|
|
20240725,140800,337312013,1499,1499,1499,1499,1
|
|
20240725,140700,337310514,1495,1498,1499,1495,5873
|
|
20240725,140600,328520414,1496,1496,1496,1495,826
|
|
20240725,140500,327284844,1498,1498,1498,1498,0
|
|
20240725,140400,327284844,1498,1498,1498,1498,0
|
|
20240725,140300,327284844,1498,1498,1498,1498,0
|
|
20240725,140200,327284844,1498,1498,1498,1498,0
|
|
20240725,140100,327284844,1498,1498,1498,1498,10
|
|
20240725,140000,327269864,1498,1498,1498,1498,3
|
|
20240725,135900,327265370,1498,1498,1498,1498,11
|
|
20240725,135800,327248892,1496,1498,1498,1496,421
|
|
20240725,135700,326618360,1496,1498,1498,1496,157
|
|
20240725,135600,326383292,1498,1498,1498,1498,0
|
|
20240725,135500,326383292,1498,1498,1498,1498,2
|
|
20240725,135400,326380296,1499,1495,1499,1494,3717
|
|
20240725,135300,320817868,1494,1494,1494,1494,0
|
|
20240725,135200,320817868,1494,1496,1496,1494,94
|
|
20240725,135100,320677430,1495,1495,1495,1494,2201
|
|
20240725,135000,317387582,1495,1495,1495,1495,0
|
|
20240725,134900,317387582,1495,1495,1495,1495,229
|
|
20240725,134800,317045227,1496,1496,1496,1496,1
|
|
20240725,134700,317043731,1495,1495,1495,1495,94
|
|
20240725,134600,316903201,1496,1496,1496,1495,1217
|
|
20240725,134500,315082615,1496,1496,1496,1496,11
|
|
20240725,134400,315066159,1495,1496,1496,1495,369
|
|
20240725,134300,314514177,1496,1496,1496,1496,1
|
|
20240725,134200,314512681,1496,1496,1496,1496,0
|
|
20240725,134100,314512681,1496,1495,1496,1492,3536
|
|
20240725,134000,309228649,1497,1497,1497,1497,0
|
|
20240725,133900,309228649,1497,1497,1497,1497,0
|
|
20240725,133800,309228649,1497,1497,1497,1497,1
|
|
20240725,133700,309227152,1497,1497,1497,1497,0
|
|
20240725,133600,309227152,1497,1497,1497,1497,0
|
|
20240725,133500,309227152,1497,1497,1497,1497,5
|
|
20240725,133400,309219667,1497,1497,1497,1497,23
|
|
20240725,133300,309185236,1493,1497,1497,1493,180
|
|
20240725,133200,308915884,1497,1498,1498,1497,4
|
|
20240725,133100,308909894,1493,1496,1498,1492,2533
|
|
20240725,133000,305122470,1496,1492,1496,1492,13259
|
|
20240725,132900,285295770,1495,1495,1495,1495,1240
|
|
20240725,132800,283441970,1495,1495,1495,1495,0
|
|
20240725,132700,283441970,1495,1496,1496,1491,205
|
|
20240725,132600,283135521,1490,1495,1496,1490,927
|
|
20240725,132500,281750591,1496,1495,1496,1490,3423
|
|
20240725,132400,276633399,1495,1495,1495,1495,0
|
|
20240725,132300,276633399,1495,1495,1495,1495,0
|
|
20240725,132200,276633399,1495,1495,1495,1495,0
|
|
20240725,132100,276633399,1495,1495,1495,1495,0
|
|
20240725,132000,276633399,1495,1495,1495,1495,2
|
|
20240725,131900,276630409,1495,1495,1495,1495,0
|
|
20240725,131800,276630409,1495,1495,1495,1495,0
|
|
20240725,131700,276630409,1495,1495,1495,1495,152
|
|
20240725,131600,276403169,1495,1495,1495,1495,0
|
|
20240725,131500,276403169,1495,1490,1495,1490,594
|
|
20240725,131400,275518089,1495,1495,1495,1495,0
|
|
20240725,131300,275518089,1495,1495,1495,1490,689
|
|
20240725,131200,274491424,1489,1490,1490,1489,2953
|
|
20240725,131100,270091897,1495,1493,1495,1490,829
|
|
20240725,131000,268854967,1495,1495,1495,1495,0
|
|
20240725,130900,268854967,1495,1495,1495,1495,0
|
|
20240725,130800,268854967,1495,1495,1495,1495,14
|
|
20240725,130700,268834037,1495,1495,1495,1495,0
|
|
20240725,130600,268834037,1495,1495,1495,1495,0
|
|
20240725,130500,268834037,1495,1495,1495,1495,0
|
|
20240725,130400,268834037,1495,1495,1495,1495,0
|
|
20240725,130300,268834037,1495,1493,1495,1493,4
|
|
20240725,130200,268828063,1493,1494,1495,1493,203
|
|
20240725,130100,268524924,1495,1494,1495,1494,91
|
|
20240725,130000,268388969,1493,1493,1493,1493,0
|
|
20240725,125900,268388969,1493,1493,1493,1493,68
|
|
20240725,125800,268287445,1493,1493,1493,1493,0
|
|
20240725,125700,268287445,1493,1493,1493,1493,0
|
|
20240725,125600,268287445,1493,1493,1495,1493,1941
|
|
20240725,125500,265386943,1493,1493,1493,1493,1
|
|
20240725,125400,265385450,1490,1491,1491,1490,376
|
|
20240725,125300,264824896,1493,1493,1493,1493,0
|
|
20240725,125200,264824896,1493,1493,1493,1493,1
|
|
20240725,125100,264823403,1493,1493,1493,1493,0
|
|
20240725,125000,264823403,1493,1493,1493,1493,21
|
|
20240725,124900,264792050,1488,1488,1488,1488,0
|
|
20240725,124800,264792050,1488,1488,1488,1488,0
|
|
20240725,124700,264792050,1488,1488,1488,1488,0
|
|
20240725,124600,264792050,1488,1489,1489,1488,1101
|
|
20240725,124500,263153438,1488,1493,1493,1488,6113
|
|
20240725,124400,254048106,1495,1495,1495,1495,0
|
|
20240725,124300,254048106,1495,1495,1495,1495,1
|
|
20240725,124200,254046611,1492,1492,1492,1492,0
|
|
20240725,124100,254046611,1492,1492,1492,1492,0
|
|
20240725,124000,254046611,1492,1495,1495,1492,476
|
|
20240725,123900,253336416,1491,1491,1491,1491,0
|
|
20240725,123800,253336416,1491,1491,1491,1491,0
|
|
20240725,123700,253336416,1491,1495,1495,1491,1259
|
|
20240725,123600,251455823,1495,1495,1495,1495,1
|
|
20240725,123500,251454328,1491,1491,1491,1491,280
|
|
20240725,123400,251036848,1490,1490,1490,1490,0
|
|
20240725,123300,251036848,1490,1490,1490,1490,0
|
|
20240725,123200,251036848,1490,1493,1493,1490,4127
|
|
20240725,123100,244883754,1496,1496,1496,1496,0
|
|
20240725,123000,244883754,1496,1496,1496,1496,3
|
|
20240725,122900,244879266,1496,1496,1496,1496,0
|
|
20240725,122800,244879266,1496,1496,1496,1496,0
|
|
20240725,122700,244879266,1496,1493,1496,1493,266
|
|
20240725,122600,244482125,1493,1493,1493,1493,0
|
|
20240725,122500,244482125,1493,1494,1494,1493,3514
|
|
20240725,122400,239232959,1494,1496,1496,1494,1379
|
|
20240725,122300,237172660,1495,1495,1495,1495,76
|
|
20240725,122200,237059040,1495,1495,1495,1495,0
|
|
20240725,122100,237059040,1495,1495,1495,1495,0
|
|
20240725,122000,237059040,1495,1495,1495,1495,0
|
|
20240725,121900,237059040,1495,1495,1495,1495,428
|
|
20240725,121800,236419180,1495,1496,1496,1495,1627
|
|
20240725,121700,233985315,1496,1496,1496,1496,5
|
|
20240725,121600,233977835,1496,1496,1496,1496,0
|
|
20240725,121500,233977835,1496,1496,1496,1496,0
|
|
20240725,121400,233977835,1496,1496,1496,1496,36
|
|
20240725,121300,233923979,1496,1496,1496,1496,15
|
|
20240725,121200,233901539,1496,1496,1496,1496,0
|
|
20240725,121100,233901539,1496,1496,1496,1496,0
|
|
20240725,121000,233901539,1496,1496,1496,1496,0
|
|
20240725,120900,233901539,1496,1496,1496,1496,10
|
|
20240725,120800,233886579,1495,1495,1495,1495,191
|
|
20240725,120700,233601034,1495,1495,1495,1495,0
|
|
20240725,120600,233601034,1495,1495,1495,1495,1000
|
|
20240725,120500,232106034,1496,1495,1496,1495,3
|
|
20240725,120400,232101547,1496,1496,1496,1496,0
|
|
20240725,120300,232101547,1496,1496,1496,1496,0
|
|
20240725,120200,232101547,1496,1493,1496,1493,217
|
|
20240725,120100,231777536,1493,1495,1495,1493,824
|
|
20240725,120000,230545973,1495,1495,1495,1495,0
|
|
20240725,115900,230545973,1495,1495,1495,1495,0
|
|
20240725,115800,230545973,1495,1495,1495,1495,0
|
|
20240725,115700,230545973,1495,1495,1495,1495,0
|
|
20240725,115600,230545973,1495,1495,1495,1495,894
|
|
20240725,115500,229209443,1495,1494,1495,1493,964
|
|
20240725,115400,227769400,1494,1494,1494,1494,5
|
|
20240725,115300,227761930,1494,1494,1494,1494,0
|
|
20240725,115200,227761930,1494,1494,1494,1494,8
|
|
20240725,115100,227749978,1495,1495,1495,1495,0
|
|
20240725,115000,227749978,1495,1495,1495,1495,11
|
|
20240725,114900,227733533,1494,1494,1494,1494,188
|
|
20240725,114800,227452661,1494,1494,1494,1494,0
|
|
20240725,114700,227452661,1494,1494,1494,1494,419
|
|
20240725,114600,226826675,1495,1495,1495,1495,36
|
|
20240725,114500,226772855,1495,1495,1495,1495,0
|
|
20240725,114400,226772855,1495,1495,1495,1495,0
|
|
20240725,114300,226772855,1495,1495,1495,1495,5
|
|
20240725,114200,226765380,1494,1495,1495,1494,1159
|
|
20240725,114100,225032732,1495,1495,1495,1495,101
|
|
20240725,114000,224881737,1493,1493,1493,1493,0
|
|
20240725,113900,224881737,1493,1494,1494,1493,1004
|
|
20240725,113800,223381820,1494,1494,1494,1494,100
|
|
20240725,113700,223232420,1494,1494,1494,1493,923
|
|
20240725,113600,221853611,1494,1494,1494,1494,0
|
|
20240725,113500,221853611,1494,1494,1494,1494,0
|
|
20240725,113400,221853611,1494,1494,1494,1494,1
|
|
20240725,113300,221852117,1496,1495,1496,1493,1101
|
|
20240725,113200,220206177,1494,1494,1494,1494,54
|
|
20240725,113100,220125501,1494,1494,1494,1494,0
|
|
20240725,113000,220125501,1494,1494,1494,1494,3
|
|
20240725,112900,220121019,1494,1494,1494,1494,212
|
|
20240725,112800,219804291,1494,1494,1494,1494,50
|
|
20240725,112700,219729591,1494,1494,1494,1494,31
|
|
20240725,112600,219683277,1493,1493,1493,1493,100
|
|
20240725,112500,219533977,1493,1493,1493,1493,174
|
|
20240725,112400,219274195,1493,1493,1493,1493,0
|
|
20240725,112300,219274195,1493,1493,1493,1493,100
|
|
20240725,112200,219124895,1493,1493,1493,1493,0
|
|
20240725,112100,219124895,1493,1493,1493,1493,0
|
|
20240725,112000,219124895,1493,1492,1493,1492,302
|
|
20240725,111900,218674180,1490,1490,1490,1490,0
|
|
20240725,111800,218674180,1490,1490,1490,1490,0
|
|
20240725,111700,218674180,1490,1490,1490,1490,102
|
|
20240725,111600,218522200,1490,1492,1492,1490,17
|
|
20240725,111500,218496856,1492,1492,1492,1492,48
|
|
20240725,111400,218425240,1492,1491,1492,1490,5015
|
|
20240725,111300,210948288,1491,1491,1491,1491,30
|
|
20240725,111200,210903558,1491,1491,1491,1491,207
|
|
20240725,111100,210594921,1491,1490,1491,1490,4
|
|
20240725,111000,210588959,1490,1490,1490,1490,0
|
|
20240725,110900,210588959,1490,1490,1490,1490,0
|
|
20240725,110800,210588959,1490,1490,1490,1490,530
|
|
20240725,110700,209799259,1490,1490,1490,1490,1163
|
|
20240725,110600,208066389,1490,1490,1490,1490,0
|
|
20240725,110500,208066389,1490,1490,1490,1490,0
|
|
20240725,110400,208066389,1490,1490,1490,1490,0
|
|
20240725,110300,208066389,1490,1490,1490,1490,100
|
|
20240725,110200,207917389,1489,1489,1489,1489,80
|
|
20240725,110100,207798269,1488,1488,1488,1488,406
|
|
20240725,110000,207194141,1489,1489,1489,1489,1
|
|
20240725,105900,207192652,1488,1488,1488,1488,0
|
|
20240725,105800,207192652,1488,1488,1488,1488,3
|
|
20240725,105700,207188188,1489,1489,1489,1489,1
|
|
20240725,105600,207186699,1488,1488,1488,1488,36
|
|
20240725,105500,207133131,1489,1489,1489,1489,0
|
|
20240725,105400,207133131,1489,1488,1489,1488,476
|
|
20240725,105300,206424842,1489,1489,1489,1489,0
|
|
20240725,105200,206424842,1489,1489,1489,1489,50
|
|
20240725,105100,206350392,1490,1490,1490,1490,0
|
|
20240725,105000,206350392,1490,1490,1490,1490,0
|
|
20240725,104900,206350392,1490,1490,1490,1490,11
|
|
20240725,104800,206334002,1487,1488,1488,1487,4385
|
|
20240725,104700,199810204,1490,1490,1490,1490,1
|
|
20240725,104600,199808714,1491,1491,1491,1491,0
|
|
20240725,104500,199808714,1491,1488,1491,1488,568
|
|
20240725,104400,198963527,1491,1491,1491,1491,0
|
|
20240725,104300,198963527,1491,1491,1491,1491,20
|
|
20240725,104200,198933707,1491,1491,1491,1491,1
|
|
20240725,104100,198932216,1488,1488,1491,1488,278
|
|
20240725,104000,198518522,1491,1491,1491,1491,1
|
|
20240725,103900,198517031,1491,1491,1491,1491,34
|
|
20240725,103800,198466337,1487,1487,1487,1487,0
|
|
20240725,103700,198466337,1487,1488,1488,1487,4900
|
|
20240725,103600,191175478,1488,1488,1488,1488,8
|
|
20240725,103500,191163574,1493,1493,1493,1493,3
|
|
20240725,103400,191159095,1487,1488,1488,1487,5475
|
|
20240725,103300,183012626,1488,1489,1493,1487,873
|
|
20240725,103200,181713640,1488,1488,1488,1488,8
|
|
20240725,103100,181701736,1488,1493,1493,1488,51
|
|
20240725,103000,181625598,1493,1489,1493,1488,95
|
|
20240725,102900,181484213,1488,1488,1488,1488,3
|
|
20240725,102800,181479749,1493,1492,1493,1488,2101
|
|
20240725,102700,178349384,1494,1494,1494,1494,0
|
|
20240725,102600,178349384,1494,1494,1494,1494,1
|
|
20240725,102500,178347890,1495,1491,1495,1491,1100
|
|
20240725,102400,176705171,1491,1491,1491,1491,113
|
|
20240725,102300,176536688,1491,1492,1492,1491,101
|
|
20240725,102200,176386096,1491,1490,1491,1490,1796
|
|
20240725,102100,173710025,1490,1490,1490,1490,2186
|
|
20240725,102000,170452885,1490,1489,1490,1487,5021
|
|
20240725,101900,162977252,1487,1487,1487,1487,0
|
|
20240725,101800,162977252,1487,1488,1488,1486,3735
|
|
20240725,101700,157423519,1489,1489,1489,1489,0
|
|
20240725,101600,157423519,1489,1489,1489,1489,0
|
|
20240725,101500,157423519,1489,1489,1489,1489,42
|
|
20240725,101400,157360981,1490,1490,1490,1490,0
|
|
20240725,101300,157360981,1490,1490,1490,1490,0
|
|
20240725,101200,157360981,1490,1490,1490,1490,100
|
|
20240725,101100,157211981,1490,1490,1490,1490,74
|
|
20240725,101000,157101721,1490,1490,1490,1490,0
|
|
20240725,100900,157101721,1490,1489,1490,1489,46
|
|
20240725,100800,157033226,1487,1489,1489,1487,360
|
|
20240725,100700,156497896,1490,1487,1490,1487,267
|
|
20240725,100600,156100848,1488,1489,1489,1487,159
|
|
20240725,100500,155864371,1488,1489,1489,1488,420
|
|
20240725,100400,155239410,1488,1488,1488,1488,0
|
|
20240725,100300,155239410,1488,1488,1488,1488,1
|
|
20240725,100200,155237922,1490,1488,1490,1488,45
|
|
20240725,100100,155170940,1490,1490,1490,1490,128
|
|
20240725,100000,154980220,1490,1490,1490,1490,3
|
|
20240725,095900,154975750,1490,1490,1490,1490,3
|
|
20240725,095800,154971280,1490,1487,1490,1487,2
|
|
20240725,095700,154968303,1490,1490,1490,1490,0
|
|
20240725,095600,154968303,1490,1490,1490,1490,13
|
|
20240725,095500,154948933,1486,1488,1488,1486,342
|
|
20240725,095400,154440561,1489,1489,1489,1489,10
|
|
20240725,095300,154425671,1487,1487,1489,1487,9
|
|
20240725,095200,154412276,1490,1490,1490,1490,0
|
|
20240725,095100,154412276,1490,1487,1490,1487,12
|
|
20240725,095000,154394429,1491,1491,1491,1491,755
|
|
20240725,094900,153268724,1488,1494,1494,1488,1252
|
|
20240725,094800,151403182,1494,1493,1494,1489,338
|
|
20240725,094700,150899455,1494,1494,1494,1494,0
|
|
20240725,094600,150899455,1494,1494,1494,1489,504
|
|
20240725,094500,150148984,1494,1488,1494,1488,1173
|
|
20240725,094400,148402965,1489,1489,1489,1489,5505
|
|
20240725,094300,140206020,1489,1489,1489,1489,12
|
|
20240725,094200,140188152,1485,1485,1485,1485,0
|
|
20240725,094100,140188152,1485,1494,1494,1485,13042
|
|
20240725,094000,120783180,1490,1494,1494,1489,670
|
|
20240725,093900,119785271,1494,1494,1494,1494,1
|
|
20240725,093800,119783777,1490,1491,1491,1490,409
|
|
20240725,093700,119174357,1494,1494,1494,1494,2
|
|
20240725,093600,119171369,1490,1493,1493,1490,615
|
|
20240725,093500,118254438,1493,1494,1494,1493,2
|
|
20240725,093400,118251451,1491,1493,1493,1491,989
|
|
20240725,093300,116775852,1493,1493,1493,1491,524
|
|
20240725,093200,115993768,1493,1493,1493,1493,0
|
|
20240725,093100,115993768,1493,1493,1493,1491,502
|
|
20240725,093000,115245282,1490,1490,1490,1490,0
|
|
20240725,092900,115245282,1490,1492,1492,1490,1350
|
|
20240725,092800,113233728,1490,1490,1490,1490,0
|
|
20240725,092700,113233728,1490,1494,1495,1490,12139
|
|
20240725,092600,95096768,1495,1495,1495,1495,0
|
|
20240725,092500,95096768,1495,1494,1495,1491,373
|
|
20240725,092400,94539922,1490,1491,1491,1490,1975
|
|
20240725,092300,91595539,1496,1491,1496,1491,255
|
|
20240725,092200,91214349,1491,1495,1495,1491,236
|
|
20240725,092100,90862403,1495,1495,1495,1495,236
|
|
20240725,092000,90509583,1496,1496,1496,1496,51
|
|
20240725,091900,90433287,1494,1489,1494,1489,2506
|
|
20240725,091800,86689347,1487,1488,1489,1486,1660
|
|
20240725,091700,84219700,1489,1485,1489,1485,1433
|
|
20240725,091600,82089197,1485,1490,1490,1485,4188
|
|
20240725,091500,75859896,1490,1490,1490,1490,26
|
|
20240725,091400,75821156,1484,1490,1490,1484,446
|
|
20240725,091300,75158893,1490,1489,1490,1484,1868
|
|
20240725,091200,72386221,1485,1485,1490,1484,1038
|
|
20240725,091100,70844168,1485,1487,1487,1485,2101
|
|
20240725,091000,67723810,1490,1491,1491,1486,230
|
|
20240725,090900,67380916,1492,1492,1493,1485,123
|
|
20240725,090800,67197993,1493,1494,1494,1481,3723
|
|
20240725,090700,61650588,1493,1497,1502,1493,3821
|
|
20240725,090600,55939255,1493,1506,1506,1493,4833
|
|
20240725,090500,48711276,1497,1504,1507,1497,13797
|
|
20240725,090400,28002193,1503,1507,1508,1503,6827
|
|
20240725,090300,17732006,1507,1507,1507,1507,800
|
|
20240725,090200,16526406,1507,1507,1508,1506,2006
|
|
20240725,090100,13504557,1515,1515,1515,1506,251
|
|
20240725,090000,13125990,1515,1503,1516,1503,8731
|