601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,185800,1966924365,1530,1530,1530,1530,9370
|
|
20240725,185700,1966924365,1530,1530,1530,1530,0
|
|
20240725,185600,1966924365,1530,1530,1530,1530,0
|
|
20240725,185500,1966924365,1530,1530,1530,1530,0
|
|
20240725,185400,1966924365,1530,1530,1530,1530,0
|
|
20240725,185300,1966924365,1530,1530,1530,1530,0
|
|
20240725,185200,1966924365,1530,1530,1530,1530,0
|
|
20240725,185100,1966924365,1530,1530,1530,1530,0
|
|
20240725,185000,1966924365,1530,1530,1530,1530,0
|
|
20240725,184900,1966924365,1530,1530,1530,1530,0
|
|
20240725,184800,1966924365,1530,1530,1530,1530,0
|
|
20240725,184700,1966924365,1530,1530,1530,1530,0
|
|
20240725,184600,1966924365,1530,1530,1530,1530,0
|
|
20240725,184500,1966924365,1530,1530,1530,1530,0
|
|
20240725,184400,1966924365,1530,1530,1530,1530,0
|
|
20240725,184300,1966924365,1530,1530,1530,1530,0
|
|
20240725,184200,1966924365,1530,1530,1530,1530,0
|
|
20240725,184100,1966924365,1530,1530,1530,1530,0
|
|
20240725,184000,1966924365,1530,1530,1530,1530,0
|
|
20240725,183900,1966924365,1530,1530,1530,1530,0
|
|
20240725,183800,1966924365,1530,1530,1530,1530,0
|
|
20240725,183700,1966924365,1530,1530,1530,1530,0
|
|
20240725,183600,1966924365,1530,1530,1530,1530,0
|
|
20240725,183500,1966924365,1530,1530,1530,1530,0
|
|
20240725,183400,1966924365,1530,1530,1530,1530,0
|
|
20240725,183300,1966924365,1530,1530,1530,1530,0
|
|
20240725,183200,1966924365,1530,1530,1530,1530,0
|
|
20240725,183100,1966924365,1530,1530,1530,1530,0
|
|
20240725,183000,1966924365,1530,1530,1530,1530,0
|
|
20240725,182900,1966924365,1530,1530,1530,1530,0
|
|
20240725,182800,1966924365,1530,1530,1530,1530,9370
|
|
20240725,182700,1966924365,1530,1530,1530,1530,0
|
|
20240725,182600,1966924365,1530,1530,1530,1530,0
|
|
20240725,182500,1966924365,1530,1530,1530,1530,0
|
|
20240725,182400,1966924365,1530,1530,1530,1530,0
|
|
20240725,182300,1966924365,1530,1530,1530,1530,0
|
|
20240725,182200,1966924365,1530,1530,1530,1530,0
|
|
20240725,182100,1966924365,1530,1530,1530,1530,0
|
|
20240725,182000,1966924365,1530,1530,1530,1530,0
|
|
20240725,181900,1966924365,1530,1530,1530,1530,0
|
|
20240725,181800,1966924365,1530,1530,1530,1530,0
|
|
20240725,181700,1966924365,1530,1530,1530,1530,0
|
|
20240725,181600,1966924365,1530,1530,1530,1530,0
|
|
20240725,181500,1966924365,1530,1530,1530,1530,0
|
|
20240725,181400,1966924365,1530,1530,1530,1530,0
|
|
20240725,181300,1966924365,1530,1530,1530,1530,0
|
|
20240725,181200,1966924365,1530,1530,1530,1530,0
|
|
20240725,181100,1966924365,1530,1530,1530,1530,0
|
|
20240725,181000,1966924365,1530,1530,1530,1530,0
|
|
20240725,180900,1966924365,1530,1530,1530,1530,0
|
|
20240725,180800,1966924365,1530,1530,1530,1530,0
|
|
20240725,180700,1966924365,1530,1530,1530,1530,0
|
|
20240725,180600,1966924365,1530,1530,1530,1530,0
|
|
20240725,180500,1966924365,1530,1530,1530,1530,0
|
|
20240725,180400,1966924365,1530,1530,1530,1530,0
|
|
20240725,180300,1966924365,1530,1530,1530,1530,0
|
|
20240725,180200,1966924365,1530,1530,1530,1530,0
|
|
20240725,180100,1966924365,1530,1530,1530,1530,0
|
|
20240725,180000,1966924365,1530,1530,1530,1530,0
|
|
20240725,175900,1966924365,1530,1530,1530,1530,0
|
|
20240725,175800,1966924365,1530,1530,1530,1530,9370
|
|
20240725,175700,1966924365,1530,1530,1530,1530,0
|
|
20240725,175600,1966924365,1530,1530,1530,1530,0
|
|
20240725,175500,1966924365,1530,1530,1530,1530,0
|
|
20240725,175400,1966924365,1530,1530,1530,1530,0
|
|
20240725,175300,1966924365,1530,1530,1530,1530,0
|
|
20240725,175200,1966924365,1530,1530,1530,1530,0
|
|
20240725,175100,1966924365,1530,1530,1530,1530,0
|
|
20240725,175000,1966924365,1530,1530,1530,1530,0
|
|
20240725,174900,1966924365,1530,1530,1530,1530,0
|
|
20240725,174800,1966924365,1530,1530,1530,1530,0
|
|
20240725,174700,1966924365,1530,1530,1530,1530,0
|
|
20240725,174600,1966924365,1530,1530,1530,1530,0
|
|
20240725,174500,1966924365,1530,1530,1530,1530,0
|
|
20240725,174400,1966924365,1530,1530,1530,1530,0
|
|
20240725,174300,1966924365,1530,1530,1530,1530,0
|
|
20240725,174200,1966924365,1530,1530,1530,1530,0
|
|
20240725,174100,1966924365,1530,1530,1530,1530,0
|
|
20240725,174000,1966924365,1530,1530,1530,1530,0
|
|
20240725,173900,1966924365,1530,1530,1530,1530,0
|
|
20240725,173800,1966924365,1530,1530,1530,1530,0
|
|
20240725,173700,1966924365,1530,1530,1530,1530,0
|
|
20240725,173600,1966924365,1530,1530,1530,1530,0
|
|
20240725,173500,1966924365,1530,1530,1530,1530,0
|
|
20240725,173400,1966924365,1530,1530,1530,1530,0
|
|
20240725,173300,1966924365,1530,1530,1530,1530,0
|
|
20240725,173200,1966924365,1530,1530,1530,1530,0
|
|
20240725,173100,1966924365,1530,1530,1530,1530,0
|
|
20240725,173000,1966924365,1530,1530,1530,1530,0
|
|
20240725,172900,1966924365,1530,1530,1530,1530,0
|
|
20240725,172800,1966924365,1530,1530,1530,1530,9370
|
|
20240725,172700,1966924365,1530,1530,1530,1530,0
|
|
20240725,172600,1966924365,1530,1530,1530,1530,0
|
|
20240725,172500,1966924365,1530,1530,1530,1530,0
|
|
20240725,172400,1966924365,1530,1530,1530,1530,0
|
|
20240725,172300,1966924365,1530,1530,1530,1530,0
|
|
20240725,172200,1966924365,1530,1530,1530,1530,0
|
|
20240725,172100,1966924365,1530,1530,1530,1530,0
|
|
20240725,172000,1966924365,1530,1530,1530,1530,0
|
|
20240725,171900,1966924365,1530,1530,1530,1530,0
|
|
20240725,171800,1966924365,1530,1530,1530,1530,0
|
|
20240725,171700,1966924365,1530,1530,1530,1530,0
|
|
20240725,171600,1966924365,1530,1530,1530,1530,0
|
|
20240725,171500,1966924365,1530,1530,1530,1530,0
|
|
20240725,171400,1966924365,1530,1530,1530,1530,0
|
|
20240725,171300,1966924365,1530,1530,1530,1530,0
|
|
20240725,171200,1966924365,1530,1530,1530,1530,0
|
|
20240725,171100,1966924365,1530,1530,1530,1530,0
|
|
20240725,171000,1966924365,1530,1530,1530,1530,0
|
|
20240725,170900,1966924365,1530,1530,1530,1530,0
|
|
20240725,170800,1966924365,1530,1530,1530,1530,0
|
|
20240725,170700,1966924365,1530,1530,1530,1530,0
|
|
20240725,170600,1966924365,1530,1530,1530,1530,0
|
|
20240725,170500,1966924365,1530,1530,1530,1530,0
|
|
20240725,170400,1966924365,1530,1530,1530,1530,0
|
|
20240725,170300,1966924365,1530,1530,1530,1530,0
|
|
20240725,170200,1966924365,1530,1530,1530,1530,0
|
|
20240725,170100,1966924365,1530,1530,1530,1530,0
|
|
20240725,170000,1966924365,1530,1530,1530,1530,0
|
|
20240725,165900,1966924365,1530,1530,1530,1530,0
|
|
20240725,165800,1966924365,1530,1530,1530,1530,9370
|
|
20240725,165700,1966924365,1530,1530,1530,1530,0
|
|
20240725,165600,1966924365,1530,1530,1530,1530,0
|
|
20240725,165500,1966924365,1530,1530,1530,1530,0
|
|
20240725,165400,1966924365,1530,1530,1530,1530,0
|
|
20240725,165300,1966924365,1530,1530,1530,1530,0
|
|
20240725,165200,1966924365,1530,1530,1530,1530,0
|
|
20240725,165100,1966924365,1530,1530,1530,1530,0
|
|
20240725,165000,1966924365,1530,1530,1530,1530,0
|
|
20240725,164900,1966924365,1530,1530,1530,1530,0
|
|
20240725,164800,1966924365,1530,1530,1530,1530,0
|
|
20240725,164700,1966924365,1530,1530,1530,1530,0
|
|
20240725,164600,1966924365,1530,1530,1530,1530,0
|
|
20240725,164500,1966924365,1530,1530,1530,1530,0
|
|
20240725,164400,1966924365,1530,1530,1530,1530,0
|
|
20240725,164300,1966924365,1530,1530,1530,1530,0
|
|
20240725,164200,1966924365,1530,1530,1530,1530,0
|
|
20240725,164100,1966924365,1530,1530,1530,1530,0
|
|
20240725,164000,1966924365,1530,1530,1530,1530,0
|
|
20240725,163900,1966924365,1530,1530,1530,1530,0
|
|
20240725,163800,1966924365,1530,1530,1530,1530,0
|
|
20240725,163700,1966924365,1530,1530,1530,1530,0
|
|
20240725,163600,1966924365,1530,1530,1530,1530,0
|
|
20240725,163500,1966924365,1530,1530,1530,1530,0
|
|
20240725,163400,1966924365,1530,1530,1530,1530,0
|
|
20240725,163300,1966924365,1530,1530,1530,1530,0
|
|
20240725,163200,1966924365,1530,1530,1530,1530,0
|
|
20240725,163100,1966924365,1530,1530,1530,1530,0
|
|
20240725,163000,1966924365,1530,1530,1530,1530,0
|
|
20240725,162900,1966924365,1530,1530,1530,1530,0
|
|
20240725,162800,1966924365,1530,1530,1530,1530,9370
|
|
20240725,162700,1966924365,1530,1530,1530,1530,0
|
|
20240725,162600,1966924365,1530,1530,1530,1530,0
|
|
20240725,162500,1966924365,1530,1530,1530,1530,0
|
|
20240725,162400,1966924365,1530,1530,1530,1530,0
|
|
20240725,162300,1966924365,1530,1530,1530,1530,0
|
|
20240725,162200,1966924365,1530,1530,1530,1530,0
|
|
20240725,162100,1966924365,1530,1530,1530,1530,0
|
|
20240725,162000,1966924365,1530,1530,1530,1530,0
|
|
20240725,161900,1966924365,1530,1530,1530,1530,0
|
|
20240725,161800,1966924365,1530,1530,1530,1530,0
|
|
20240725,161700,1966924365,1530,1530,1530,1530,0
|
|
20240725,161600,1966924365,1530,1530,1530,1530,0
|
|
20240725,161500,1966924365,1530,1530,1530,1530,0
|
|
20240725,161400,1966924365,1530,1530,1530,1530,0
|
|
20240725,161300,1966924365,1530,1530,1530,1530,0
|
|
20240725,161200,1966924365,1530,1530,1530,1530,0
|
|
20240725,161100,1966924365,1530,1530,1530,1530,0
|
|
20240725,161000,1966924365,1530,1530,1530,1530,0
|
|
20240725,160900,1966924365,1530,1530,1530,1530,0
|
|
20240725,160800,1966924365,1530,1530,1530,1530,0
|
|
20240725,160700,1966924365,1530,1530,1530,1530,0
|
|
20240725,160600,1966924365,1530,1530,1530,1530,0
|
|
20240725,160500,1966924365,1530,1530,1530,1530,0
|
|
20240725,160400,1966924365,1530,1530,1530,1530,0
|
|
20240725,160300,1966924365,1530,1530,1530,1530,0
|
|
20240725,160200,1966924365,1530,1530,1530,1530,0
|
|
20240725,160100,1966924365,1530,1530,1530,1530,0
|
|
20240725,160000,1966924365,1530,1530,1530,1530,0
|
|
20240725,155900,1966924365,1530,1530,1530,1530,0
|
|
20240725,155800,1966924365,1530,1530,1530,1530,9370
|
|
20240725,155700,1966924365,1530,1530,1530,1530,0
|
|
20240725,155600,1966924365,1530,1530,1530,1530,0
|
|
20240725,155500,1966924365,1530,1530,1530,1530,0
|
|
20240725,155400,1966924365,1530,1530,1530,1530,0
|
|
20240725,155300,1966924365,1530,1530,1530,1530,0
|
|
20240725,155200,1966924365,1530,1530,1530,1530,0
|
|
20240725,155100,1966924365,1530,1530,1530,1530,0
|
|
20240725,155000,1966924365,1530,1530,1530,1530,0
|
|
20240725,154900,1966924365,1530,1530,1530,1530,0
|
|
20240725,154800,1966924365,1530,1530,1530,1530,0
|
|
20240725,154700,1966924365,1530,1530,1530,1530,0
|
|
20240725,154600,1966924365,1530,1530,1530,1530,0
|
|
20240725,154500,1966924365,1530,1530,1530,1530,0
|
|
20240725,154400,1966924365,1530,1530,1530,1530,0
|
|
20240725,154300,1966924365,1530,1530,1530,1530,0
|
|
20240725,154200,1966924365,1530,1530,1530,1530,0
|
|
20240725,154100,1966924365,1530,1530,1530,1530,0
|
|
20240725,154000,1966924365,1530,1530,1530,1530,0
|
|
20240725,153900,1966924365,1530,1530,1530,1530,0
|
|
20240725,153800,1966924365,1530,1530,1530,1530,0
|
|
20240725,153700,1966924365,1530,1530,1530,1530,0
|
|
20240725,153600,1966924365,1530,1530,1530,1530,0
|
|
20240725,153500,1966924365,1530,1530,1530,1530,0
|
|
20240725,153400,1966924365,1530,1530,1530,1530,0
|
|
20240725,153300,1966924365,1530,1530,1530,1530,0
|
|
20240725,153200,1966924365,1530,1530,1530,1530,0
|
|
20240725,153100,1966924365,1530,1530,1530,1530,0
|
|
20240725,153000,1966924365,1530,1530,1530,1530,9370
|
|
20240725,152900,1952588265,1515,1515,1515,1515,0
|
|
20240725,152800,1952588265,1515,1515,1515,1515,0
|
|
20240725,152700,1952588265,1515,1515,1515,1515,0
|
|
20240725,152600,1952588265,1515,1515,1515,1515,0
|
|
20240725,152500,1952588265,1515,1515,1515,1515,0
|
|
20240725,152400,1952588265,1515,1515,1515,1515,0
|
|
20240725,152300,1952588265,1515,1515,1515,1515,0
|
|
20240725,152200,1952588265,1515,1515,1515,1515,0
|
|
20240725,152100,1952588265,1515,1515,1515,1515,0
|
|
20240725,152000,1952588265,1515,1515,1515,1515,0
|
|
20240725,151900,1952588265,1515,1518,1518,1510,4505
|
|
20240725,151800,1945762787,1518,1519,1519,1517,2424
|
|
20240725,151700,1942083814,1519,1520,1520,1519,1128
|
|
20240725,151600,1940369659,1520,1520,1521,1516,4881
|
|
20240725,151500,1932952456,1520,1521,1521,1520,1670
|
|
20240725,151400,1930413194,1521,1531,1531,1521,12460
|
|
20240725,151300,1911398775,1531,1531,1531,1531,1500
|
|
20240725,151200,1909102275,1533,1533,1533,1533,202
|
|
20240725,151100,1908792609,1529,1529,1529,1529,2587
|
|
20240725,151000,1904837086,1529,1533,1533,1529,600
|
|
20240725,150900,1903918885,1529,1529,1529,1529,59
|
|
20240725,150800,1903828674,1529,1530,1530,1529,2000
|
|
20240725,150700,1900770536,1533,1530,1533,1530,621
|
|
20240725,150600,1899820211,1530,1530,1530,1530,435
|
|
20240725,150500,1899154661,1530,1533,1533,1530,6041
|
|
20240725,150400,1889909095,1533,1533,1533,1533,0
|
|
20240725,150300,1889909095,1533,1534,1534,1533,416
|
|
20240725,150200,1889271203,1534,1535,1535,1534,1857
|
|
20240725,150100,1886421941,1535,1537,1540,1535,4577
|
|
20240725,150000,1879389830,1537,1535,1537,1535,20
|
|
20240725,145900,1879359103,1534,1532,1534,1532,294
|
|
20240725,145800,1878908436,1531,1531,1531,1531,0
|
|
20240725,145700,1878908436,1531,1534,1534,1531,2700
|
|
20240725,145600,1874770704,1534,1535,1535,1534,916
|
|
20240725,145500,1873364750,1535,1535,1536,1535,1373
|
|
20240725,145400,1871257122,1534,1534,1534,1534,408
|
|
20240725,145300,1870631250,1534,1535,1535,1534,1075
|
|
20240725,145200,1868981682,1534,1536,1537,1534,842
|
|
20240725,145100,1867689335,1535,1535,1535,1535,0
|
|
20240725,145000,1867689335,1535,1536,1536,1535,315
|
|
20240725,144900,1867205804,1535,1535,1535,1535,314
|
|
20240725,144800,1866723814,1535,1535,1535,1535,6
|
|
20240725,144700,1866714604,1534,1534,1534,1534,100
|
|
20240725,144600,1866561204,1534,1534,1534,1534,504
|
|
20240725,144500,1865788068,1538,1538,1538,1538,0
|
|
20240725,144400,1865788068,1538,1534,1538,1534,160
|
|
20240725,144300,1865542388,1538,1538,1538,1538,0
|
|
20240725,144200,1865542388,1538,1538,1538,1538,1
|
|
20240725,144100,1865540850,1538,1538,1538,1538,21
|
|
20240725,144000,1865508552,1532,1538,1538,1532,1012
|
|
20240725,143900,1863956434,1538,1538,1538,1538,422
|
|
20240725,143800,1863307398,1538,1535,1539,1535,1943
|
|
20240725,143700,1860323989,1535,1539,1539,1535,841
|
|
20240725,143600,1859032437,1539,1539,1539,1539,262
|
|
20240725,143500,1858629219,1539,1542,1542,1539,3372
|
|
20240725,143400,1853435241,1542,1544,1544,1542,418
|
|
20240725,143300,1852790646,1545,1545,1545,1545,0
|
|
20240725,143200,1852790646,1545,1545,1545,1545,2
|
|
20240725,143100,1852787556,1545,1543,1545,1543,215
|
|
20240725,143000,1852455781,1545,1546,1546,1545,3236
|
|
20240725,142900,1847455576,1546,1546,1546,1546,0
|
|
20240725,142800,1847455576,1546,1546,1550,1546,3002
|
|
20240725,142700,1842814480,1551,1551,1551,1551,0
|
|
20240725,142600,1842814480,1551,1551,1551,1551,0
|
|
20240725,142500,1842814480,1551,1550,1551,1546,1063
|
|
20240725,142400,1841166805,1550,1550,1550,1550,42
|
|
20240725,142300,1841101705,1550,1546,1550,1546,931
|
|
20240725,142200,1839662363,1546,1546,1546,1546,2
|
|
20240725,142100,1839659271,1546,1546,1546,1546,0
|
|
20240725,142000,1839659271,1546,1546,1546,1546,5
|
|
20240725,141900,1839651541,1546,1546,1546,1546,0
|
|
20240725,141800,1839651541,1546,1546,1546,1546,260
|
|
20240725,141700,1839249581,1546,1546,1546,1546,2
|
|
20240725,141600,1839246489,1546,1546,1546,1546,0
|
|
20240725,141500,1839246489,1546,1545,1546,1545,660
|
|
20240725,141400,1838226779,1543,1543,1543,1543,11
|
|
20240725,141300,1838209806,1543,1543,1543,1543,26
|
|
20240725,141200,1838169688,1543,1543,1543,1543,0
|
|
20240725,141100,1838169688,1543,1543,1543,1543,0
|
|
20240725,141000,1838169688,1543,1543,1543,1543,0
|
|
20240725,140900,1838169688,1543,1543,1543,1543,0
|
|
20240725,140800,1838169688,1543,1543,1543,1543,0
|
|
20240725,140700,1838169688,1543,1543,1543,1543,3222
|
|
20240725,140600,1833198142,1544,1546,1546,1544,554
|
|
20240725,140500,1832342457,1545,1549,1549,1545,120
|
|
20240725,140400,1832156898,1549,1550,1550,1549,209
|
|
20240725,140300,1831832994,1550,1550,1550,1550,0
|
|
20240725,140200,1831832994,1550,1551,1551,1550,1028
|
|
20240725,140100,1830239039,1551,1550,1551,1550,3937
|
|
20240725,140000,1824132765,1551,1551,1551,1551,1
|
|
20240725,135900,1824131214,1550,1551,1551,1550,42
|
|
20240725,135800,1824066074,1551,1551,1551,1551,11
|
|
20240725,135700,1824049013,1551,1551,1551,1551,7
|
|
20240725,135600,1824038156,1552,1552,1552,1552,0
|
|
20240725,135500,1824038156,1552,1552,1552,1552,2
|
|
20240725,135400,1824035052,1553,1553,1553,1553,3
|
|
20240725,135300,1824030393,1553,1553,1554,1553,690
|
|
20240725,135200,1822958327,1553,1553,1553,1553,4
|
|
20240725,135100,1822952115,1554,1553,1554,1553,20
|
|
20240725,135000,1822921049,1543,1543,1543,1543,0
|
|
20240725,134900,1822921049,1543,1543,1543,1543,100
|
|
20240725,134800,1822766749,1543,1543,1543,1543,50
|
|
20240725,134700,1822689599,1543,1543,1543,1543,170
|
|
20240725,134600,1822427289,1542,1552,1552,1542,200
|
|
20240725,134500,1822117217,1551,1551,1551,1551,0
|
|
20240725,134400,1822117217,1551,1551,1553,1551,247
|
|
20240725,134300,1821733720,1551,1551,1553,1551,1207
|
|
20240725,134200,1819861280,1551,1542,1551,1542,168
|
|
20240725,134100,1819602197,1551,1551,1551,1551,110
|
|
20240725,134000,1819431587,1542,1542,1542,1542,0
|
|
20240725,133900,1819431587,1542,1542,1542,1542,0
|
|
20240725,133800,1819431587,1542,1542,1542,1542,702
|
|
20240725,133700,1818349103,1551,1551,1551,1551,1
|
|
20240725,133600,1818347552,1542,1543,1543,1542,100
|
|
20240725,133500,1818193346,1542,1542,1542,1542,4
|
|
20240725,133400,1818187178,1551,1551,1551,1551,0
|
|
20240725,133300,1818187178,1551,1551,1551,1551,0
|
|
20240725,133200,1818187178,1551,1551,1551,1551,2
|
|
20240725,133100,1818184076,1544,1544,1544,1544,16987
|
|
20240725,133000,1791956148,1544,1544,1544,1544,2203
|
|
20240725,132900,1788554716,1544,1544,1544,1544,2
|
|
20240725,132800,1788551628,1544,1544,1544,1544,0
|
|
20240725,132700,1788551628,1544,1537,1544,1536,1702
|
|
20240725,132600,1785931709,1536,1536,1536,1536,0
|
|
20240725,132500,1785931709,1536,1536,1536,1536,0
|
|
20240725,132400,1785931709,1536,1543,1543,1536,4372
|
|
20240725,132300,1779210394,1544,1545,1545,1544,383
|
|
20240725,132200,1778619015,1548,1550,1550,1548,3826
|
|
20240725,132100,1772691697,1550,1550,1550,1550,18
|
|
20240725,132000,1772663797,1550,1552,1553,1550,1281
|
|
20240725,131900,1770675795,1552,1552,1552,1552,1289
|
|
20240725,131800,1768675267,1552,1552,1552,1552,0
|
|
20240725,131700,1768675267,1552,1552,1552,1552,1
|
|
20240725,131600,1768673715,1552,1552,1552,1552,0
|
|
20240725,131500,1768673715,1552,1552,1552,1550,451
|
|
20240725,131400,1767974557,1552,1550,1552,1550,1640
|
|
20240725,131300,1765432537,1550,1550,1550,1550,30
|
|
20240725,131200,1765386037,1545,1545,1545,1545,0
|
|
20240725,131100,1765386037,1545,1545,1545,1545,0
|
|
20240725,131000,1765386037,1545,1545,1545,1545,0
|
|
20240725,130900,1765386037,1545,1545,1545,1545,2
|
|
20240725,130800,1765382947,1544,1544,1544,1544,0
|
|
20240725,130700,1765382947,1544,1544,1544,1544,4062
|
|
20240725,130600,1759111219,1544,1553,1553,1544,1001
|
|
20240725,130500,1757565666,1553,1553,1553,1553,0
|
|
20240725,130400,1757565666,1553,1553,1553,1553,0
|
|
20240725,130300,1757565666,1553,1552,1553,1552,5155
|
|
20240725,130200,1749560099,1553,1552,1553,1552,21
|
|
20240725,130100,1749527506,1553,1549,1553,1549,282
|
|
20240725,130000,1749090488,1553,1553,1553,1553,68
|
|
20240725,125900,1748984884,1553,1553,1553,1553,982
|
|
20240725,125800,1747459838,1553,1550,1553,1550,3000
|
|
20240725,125700,1742802346,1549,1547,1549,1547,2572
|
|
20240725,125600,1738820033,1548,1540,1548,1540,1086
|
|
20240725,125500,1737139593,1540,1540,1540,1537,1167
|
|
20240725,125400,1735344822,1537,1541,1541,1537,1930
|
|
20240725,125300,1732373452,1539,1543,1544,1539,1936
|
|
20240725,125200,1729389194,1543,1543,1543,1543,695
|
|
20240725,125100,1728316809,1546,1547,1547,1546,1714
|
|
20240725,125000,1725665854,1547,1547,1547,1547,985
|
|
20240725,124900,1724142059,1547,1540,1547,1540,4245
|
|
20240725,124800,1717594606,1541,1536,1541,1536,8315
|
|
20240725,124700,1704791055,1540,1535,1540,1535,5781
|
|
20240725,124600,1695902772,1532,1531,1535,1531,1789
|
|
20240725,124500,1693162946,1531,1532,1532,1531,232
|
|
20240725,124400,1692807753,1532,1532,1532,1531,3313
|
|
20240725,124300,1687733903,1532,1532,1532,1532,860
|
|
20240725,124200,1686416383,1532,1536,1536,1532,1612
|
|
20240725,124100,1683946795,1538,1535,1538,1533,4863
|
|
20240725,124000,1676480960,1533,1535,1535,1533,5392
|
|
20240725,123900,1668207890,1532,1532,1532,1532,2479
|
|
20240725,123800,1664410062,1532,1532,1532,1532,0
|
|
20240725,123700,1664410062,1532,1531,1532,1531,239
|
|
20240725,123600,1664043921,1535,1535,1535,1535,0
|
|
20240725,123500,1664043921,1535,1530,1535,1530,915
|
|
20240725,123400,1662639462,1530,1530,1535,1530,277
|
|
20240725,123300,1662215152,1530,1530,1530,1530,460
|
|
20240725,123200,1661511352,1535,1535,1535,1535,0
|
|
20240725,123100,1661511352,1535,1535,1535,1535,531
|
|
20240725,123000,1660696267,1535,1535,1535,1534,310
|
|
20240725,122900,1660220422,1542,1542,1542,1540,1525
|
|
20240725,122800,1657871306,1543,1542,1543,1542,2829
|
|
20240725,122700,1653508434,1543,1535,1543,1535,2785
|
|
20240725,122600,1649231369,1534,1532,1534,1532,2076
|
|
20240725,122500,1646050897,1531,1531,1531,1530,4343
|
|
20240725,122400,1639403175,1532,1532,1532,1532,1145
|
|
20240725,122300,1637649035,1532,1533,1533,1532,2340
|
|
20240725,122200,1634064079,1532,1535,1535,1532,460
|
|
20240725,122100,1633358838,1535,1534,1536,1534,43
|
|
20240725,122000,1633292795,1536,1536,1536,1536,926
|
|
20240725,121900,1631870459,1536,1535,1536,1535,847
|
|
20240725,121800,1630569505,1541,1541,1541,1541,510
|
|
20240725,121700,1629783595,1541,1538,1541,1538,306
|
|
20240725,121600,1629312070,1535,1533,1535,1533,73
|
|
20240725,121500,1629200035,1533,1530,1533,1530,317
|
|
20240725,121400,1628714125,1529,1529,1529,1529,252
|
|
20240725,121300,1628328817,1529,1529,1529,1529,819
|
|
20240725,121200,1627076566,1524,1524,1524,1524,2746
|
|
20240725,121100,1622891662,1523,1523,1523,1523,0
|
|
20240725,121000,1622891662,1523,1523,1523,1523,3335
|
|
20240725,120900,1617812457,1520,1520,1520,1520,35
|
|
20240725,120800,1617759257,1520,1523,1523,1520,2037
|
|
20240725,120700,1614657916,1523,1524,1524,1523,3522
|
|
20240725,120600,1609293886,1523,1523,1523,1523,0
|
|
20240725,120500,1609293886,1523,1523,1523,1523,2066
|
|
20240725,120400,1606147368,1520,1521,1523,1520,2850
|
|
20240725,120300,1601814027,1521,1527,1527,1521,5943
|
|
20240725,120200,1592757201,1528,1533,1533,1528,1455
|
|
20240725,120100,1590533821,1529,1529,1529,1529,0
|
|
20240725,120000,1590533821,1529,1529,1529,1529,33
|
|
20240725,115900,1590483364,1528,1533,1533,1528,12730
|
|
20240725,115800,1571003428,1533,1537,1537,1533,206
|
|
20240725,115700,1570687590,1543,1543,1543,1543,1
|
|
20240725,115600,1570686047,1535,1541,1541,1531,15406
|
|
20240725,115500,1547014714,1543,1543,1543,1543,0
|
|
20240725,115400,1547014714,1543,1543,1543,1543,23
|
|
20240725,115300,1546979225,1541,1542,1542,1541,827
|
|
20240725,115200,1545704179,1542,1542,1542,1542,128
|
|
20240725,115100,1545506803,1542,1542,1542,1542,0
|
|
20240725,115000,1545506803,1542,1544,1544,1542,155
|
|
20240725,114900,1545267605,1542,1542,1542,1542,0
|
|
20240725,114800,1545267605,1542,1542,1542,1542,10
|
|
20240725,114700,1545252185,1542,1542,1542,1542,0
|
|
20240725,114600,1545252185,1542,1542,1542,1542,363
|
|
20240725,114500,1544692439,1542,1544,1544,1542,6020
|
|
20240725,114400,1535397599,1544,1544,1544,1544,0
|
|
20240725,114300,1535397599,1544,1544,1544,1544,50
|
|
20240725,114200,1535320399,1545,1541,1545,1541,3223
|
|
20240725,114100,1530352508,1541,1541,1541,1541,660
|
|
20240725,114000,1529335448,1541,1541,1541,1541,524
|
|
20240725,113900,1528527964,1541,1541,1541,1541,525
|
|
20240725,113800,1527718939,1541,1541,1541,1541,60
|
|
20240725,113700,1527626479,1541,1541,1541,1541,0
|
|
20240725,113600,1527626479,1541,1541,1541,1541,879
|
|
20240725,113500,1526271940,1545,1545,1545,1545,15
|
|
20240725,113400,1526248765,1541,1541,1541,1541,653
|
|
20240725,113300,1525242492,1542,1542,1542,1541,916
|
|
20240725,113200,1523830446,1542,1542,1542,1542,1838
|
|
20240725,113100,1520996250,1537,1542,1542,1537,12259
|
|
20240725,113000,1502133510,1545,1545,1545,1545,10
|
|
20240725,112900,1502118060,1545,1550,1550,1545,1474
|
|
20240725,112800,1499833560,1550,1550,1550,1550,579
|
|
20240725,112700,1498936110,1552,1552,1552,1552,478
|
|
20240725,112600,1498194254,1552,1553,1553,1552,379
|
|
20240725,112500,1497605921,1553,1553,1553,1553,991
|
|
20240725,112400,1496066898,1553,1554,1554,1553,456
|
|
20240725,112300,1495358696,1553,1553,1553,1553,1
|
|
20240725,112200,1495357143,1553,1560,1560,1553,20
|
|
20240725,112100,1495326010,1560,1552,1560,1552,98
|
|
20240725,112000,1495173843,1545,1545,1545,1545,22
|
|
20240725,111900,1495139853,1552,1541,1552,1541,1425
|
|
20240725,111800,1492943620,1540,1540,1540,1540,50
|
|
20240725,111700,1492866620,1540,1541,1542,1540,4261
|
|
20240725,111600,1486303313,1541,1541,1541,1541,0
|
|
20240725,111500,1486303313,1541,1541,1541,1541,219
|
|
20240725,111400,1485965834,1541,1540,1541,1540,1188
|
|
20240725,111300,1484136294,1540,1540,1540,1540,0
|
|
20240725,111200,1484136294,1540,1540,1540,1540,2492
|
|
20240725,111100,1480298614,1541,1542,1542,1541,834
|
|
20240725,111000,1479012639,1542,1545,1545,1542,2108
|
|
20240725,110900,1475761983,1545,1542,1545,1541,5182
|
|
20240725,110800,1467771041,1545,1547,1547,1540,9557
|
|
20240725,110700,1453038820,1547,1551,1551,1547,5177
|
|
20240725,110600,1445012810,1552,1551,1552,1551,157
|
|
20240725,110500,1444769246,1551,1551,1551,1551,61
|
|
20240725,110400,1444674635,1551,1551,1551,1551,100
|
|
20240725,110300,1444519535,1552,1552,1552,1552,11
|
|
20240725,110200,1444502463,1552,1551,1552,1551,125
|
|
20240725,110100,1444308585,1552,1551,1552,1551,102
|
|
20240725,110000,1444150381,1552,1551,1552,1551,1262
|
|
20240725,105900,1442192988,1551,1554,1554,1548,5487
|
|
20240725,105800,1433683647,1552,1557,1557,1552,5055
|
|
20240725,105700,1425819728,1556,1556,1556,1556,0
|
|
20240725,105600,1425819728,1556,1557,1557,1556,851
|
|
20240725,105500,1424495567,1556,1556,1556,1556,0
|
|
20240725,105400,1424495567,1556,1556,1556,1556,0
|
|
20240725,105300,1424495567,1556,1556,1556,1556,20
|
|
20240725,105200,1424464447,1557,1557,1557,1557,497
|
|
20240725,105100,1423690618,1565,1565,1565,1565,0
|
|
20240725,105000,1423690618,1565,1558,1565,1557,1182
|
|
20240725,104900,1421849136,1558,1558,1558,1557,28
|
|
20240725,104800,1421805520,1557,1557,1557,1557,875
|
|
20240725,104700,1420443145,1556,1556,1556,1556,0
|
|
20240725,104600,1420443145,1556,1550,1556,1550,9614
|
|
20240725,104500,1405539557,1551,1554,1554,1551,456
|
|
20240725,104400,1404832172,1557,1557,1557,1557,0
|
|
20240725,104300,1404832172,1557,1560,1560,1557,332
|
|
20240725,104200,1404314579,1560,1560,1560,1560,1
|
|
20240725,104100,1404313019,1560,1561,1561,1560,787
|
|
20240725,104000,1403085202,1561,1561,1561,1561,122
|
|
20240725,103900,1402894760,1560,1562,1562,1560,3514
|
|
20240725,103800,1397412646,1560,1560,1560,1560,0
|
|
20240725,103700,1397412646,1560,1560,1560,1560,0
|
|
20240725,103600,1397412646,1560,1560,1560,1560,0
|
|
20240725,103500,1397412646,1560,1560,1560,1560,2
|
|
20240725,103400,1397409526,1558,1558,1558,1558,4
|
|
20240725,103300,1397403294,1557,1557,1572,1557,1850
|
|
20240725,103200,1394507879,1558,1558,1558,1558,115
|
|
20240725,103100,1394328709,1554,1551,1554,1551,2204
|
|
20240725,103000,1390907427,1551,1550,1551,1550,1570
|
|
20240725,102900,1388473612,1551,1555,1555,1551,11541
|
|
20240725,102800,1370548725,1556,1558,1558,1556,1096
|
|
20240725,102700,1368842239,1558,1561,1561,1557,2190
|
|
20240725,102600,1365426203,1562,1566,1566,1562,2178
|
|
20240725,102500,1362020404,1566,1567,1567,1566,43
|
|
20240725,102400,1361953043,1564,1564,1564,1564,0
|
|
20240725,102300,1361953043,1564,1567,1568,1564,251
|
|
20240725,102200,1361560068,1565,1565,1565,1565,1906
|
|
20240725,102100,1358577178,1565,1565,1565,1565,2867
|
|
20240725,102000,1354090323,1565,1564,1565,1564,713
|
|
20240725,101900,1352974823,1562,1554,1562,1554,523
|
|
20240725,101800,1352157977,1554,1557,1558,1554,3646
|
|
20240725,101700,1346478148,1557,1557,1557,1557,90
|
|
20240725,101600,1346338018,1553,1553,1553,1553,1
|
|
20240725,101500,1346336465,1552,1552,1552,1552,0
|
|
20240725,101400,1346336465,1552,1553,1553,1552,3931
|
|
20240725,101300,1340235253,1552,1553,1553,1552,336
|
|
20240725,101200,1339713446,1553,1553,1553,1552,518
|
|
20240725,101100,1338909245,1553,1553,1553,1552,906
|
|
20240725,101000,1337502234,1553,1557,1558,1553,3061
|
|
20240725,100900,1332737402,1557,1554,1557,1554,3768
|
|
20240725,100800,1326881530,1555,1567,1567,1555,6169
|
|
20240725,100700,1317248766,1567,1573,1573,1567,81
|
|
20240725,100600,1317121659,1573,1567,1573,1564,2400
|
|
20240725,100500,1313360674,1567,1568,1570,1567,5774
|
|
20240725,100400,1304310890,1567,1567,1567,1567,397
|
|
20240725,100300,1303688791,1567,1565,1567,1565,1070
|
|
20240725,100200,1302014239,1565,1567,1567,1565,2711
|
|
20240725,100100,1297769852,1569,1565,1569,1565,646
|
|
20240725,100000,1296757149,1564,1564,1564,1564,157
|
|
20240725,095900,1296511601,1562,1564,1564,1562,2078
|
|
20240725,095800,1293265592,1562,1567,1567,1562,609
|
|
20240725,095700,1292313729,1569,1580,1583,1569,470
|
|
20240725,095600,1291572487,1584,1584,1584,1584,1887
|
|
20240725,095500,1288583479,1585,1569,1585,1569,4131
|
|
20240725,095400,1282065003,1569,1570,1570,1563,2897
|
|
20240725,095300,1277536654,1564,1568,1568,1564,206
|
|
20240725,095200,1277213650,1568,1563,1570,1563,541
|
|
20240725,095100,1276365700,1564,1568,1577,1564,1789
|
|
20240725,095000,1273557079,1568,1563,1568,1562,2310
|
|
20240725,094900,1269946717,1563,1556,1563,1556,1453
|
|
20240725,094800,1267681203,1552,1546,1552,1540,9126
|
|
20240725,094700,1253549964,1546,1542,1546,1539,7291
|
|
20240725,094600,1242323703,1542,1542,1542,1540,3186
|
|
20240725,094500,1237411762,1542,1548,1549,1542,4835
|
|
20240725,094400,1229941965,1548,1559,1559,1548,6054
|
|
20240725,094300,1220557514,1554,1563,1563,1554,3399
|
|
20240725,094200,1215258869,1563,1564,1564,1563,7750
|
|
20240725,094100,1203145449,1563,1568,1568,1563,6970
|
|
20240725,094000,1192238259,1567,1575,1575,1567,10353
|
|
20240725,093900,1175970012,1576,1580,1580,1576,2258
|
|
20240725,093800,1172408717,1580,1580,1580,1580,523
|
|
20240725,093700,1171582377,1579,1580,1580,1577,8517
|
|
20240725,093600,1158139237,1578,1585,1591,1578,3012
|
|
20240725,093500,1153376971,1585,1590,1590,1585,1606
|
|
20240725,093400,1150827456,1590,1581,1593,1581,2191
|
|
20240725,093300,1147358030,1575,1580,1581,1574,371
|
|
20240725,093200,1146772813,1586,1578,1586,1578,7343
|
|
20240725,093100,1135164651,1578,1574,1578,1572,2244
|
|
20240725,093000,1131634544,1574,1578,1578,1574,650
|
|
20240725,092900,1130609024,1573,1578,1579,1573,1515
|
|
20240725,092800,1128224176,1575,1580,1580,1575,3942
|
|
20240725,092700,1122002999,1579,1580,1581,1578,2333
|
|
20240725,092600,1118319310,1577,1581,1582,1571,10543
|
|
20240725,092500,1101703403,1580,1593,1593,1580,6475
|
|
20240725,092400,1091437752,1593,1594,1594,1591,14352
|
|
20240725,092300,1068588810,1599,1600,1608,1599,9409
|
|
20240725,092200,1053528820,1600,1594,1604,1594,947
|
|
20240725,092100,1052013857,1593,1590,1602,1590,4055
|
|
20240725,092000,1045552649,1590,1589,1590,1580,4667
|
|
20240725,091900,1038152880,1590,1602,1602,1589,11455
|
|
20240725,091800,1019847641,1602,1603,1604,1602,5450
|
|
20240725,091700,1011112136,1603,1612,1612,1602,16349
|
|
20240725,091600,984894736,1612,1617,1620,1611,3596
|
|
20240725,091500,979097961,1617,1603,1617,1603,2301
|
|
20240725,091400,975401867,1601,1604,1605,1601,8045
|
|
20240725,091300,962506929,1605,1613,1613,1603,24518
|
|
20240725,091200,923135623,1613,1622,1627,1612,26404
|
|
20240725,091100,880471761,1629,1629,1635,1620,16334
|
|
20240725,091000,853937155,1630,1642,1661,1630,22983
|
|
20240725,090900,816114841,1641,1627,1662,1626,23646
|
|
20240725,090800,777180288,1626,1618,1626,1613,4345
|
|
20240725,090700,770132728,1617,1605,1617,1603,25953
|
|
20240725,090600,728346527,1607,1614,1615,1603,22900
|
|
20240725,090500,691445857,1614,1607,1616,1603,22657
|
|
20240725,090400,655001489,1615,1615,1615,1600,36715
|
|
20240725,090300,596048195,1615,1631,1631,1614,43433
|
|
20240725,090200,525583291,1631,1630,1642,1627,47610
|
|
20240725,090100,447989596,1630,1659,1661,1624,87663
|
|
20240725,090000,304287696,1643,1663,1697,1601,179982
|