644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,194100,407839111,1796,1796,1796,1796,353
|
|
20240725,194000,407839111,1796,1796,1796,1796,0
|
|
20240725,193900,407839111,1796,1796,1796,1796,0
|
|
20240725,193800,407839111,1796,1796,1796,1796,0
|
|
20240725,193700,407839111,1796,1796,1796,1796,0
|
|
20240725,193600,407839111,1796,1796,1796,1796,0
|
|
20240725,193500,407839111,1796,1796,1796,1796,0
|
|
20240725,193400,407839111,1796,1796,1796,1796,0
|
|
20240725,193300,407839111,1796,1796,1796,1796,0
|
|
20240725,193200,407839111,1796,1796,1796,1796,0
|
|
20240725,193100,407839111,1796,1796,1796,1796,0
|
|
20240725,193000,407839111,1796,1796,1796,1796,0
|
|
20240725,192900,407839111,1796,1796,1796,1796,0
|
|
20240725,192800,407839111,1796,1796,1796,1796,0
|
|
20240725,192700,407839111,1796,1796,1796,1796,0
|
|
20240725,192600,407839111,1796,1796,1796,1796,0
|
|
20240725,192500,407839111,1796,1796,1796,1796,0
|
|
20240725,192400,407839111,1796,1796,1796,1796,0
|
|
20240725,192300,407839111,1796,1796,1796,1796,0
|
|
20240725,192200,407839111,1796,1796,1796,1796,0
|
|
20240725,192100,407839111,1796,1796,1796,1796,0
|
|
20240725,192000,407839111,1796,1796,1796,1796,0
|
|
20240725,191900,407839111,1796,1796,1796,1796,0
|
|
20240725,191800,407839111,1796,1796,1796,1796,0
|
|
20240725,191700,407839111,1796,1796,1796,1796,0
|
|
20240725,191600,407839111,1796,1796,1796,1796,0
|
|
20240725,191500,407839111,1796,1796,1796,1796,0
|
|
20240725,191400,407839111,1796,1796,1796,1796,0
|
|
20240725,191300,407839111,1796,1796,1796,1796,0
|
|
20240725,191200,407839111,1796,1796,1796,1796,0
|
|
20240725,191100,407839111,1796,1796,1796,1796,353
|
|
20240725,191000,407839111,1796,1796,1796,1796,0
|
|
20240725,190900,407839111,1796,1796,1796,1796,0
|
|
20240725,190800,407839111,1796,1796,1796,1796,0
|
|
20240725,190700,407839111,1796,1796,1796,1796,0
|
|
20240725,190600,407839111,1796,1796,1796,1796,0
|
|
20240725,190500,407839111,1796,1796,1796,1796,0
|
|
20240725,190400,407839111,1796,1796,1796,1796,0
|
|
20240725,190300,407839111,1796,1796,1796,1796,0
|
|
20240725,190200,407839111,1796,1796,1796,1796,0
|
|
20240725,190100,407839111,1796,1796,1796,1796,0
|
|
20240725,190000,407839111,1796,1796,1796,1796,0
|
|
20240725,185900,407839111,1796,1796,1796,1796,0
|
|
20240725,185800,407839111,1796,1796,1796,1796,0
|
|
20240725,185700,407839111,1796,1796,1796,1796,0
|
|
20240725,185600,407839111,1796,1796,1796,1796,0
|
|
20240725,185500,407839111,1796,1796,1796,1796,0
|
|
20240725,185400,407839111,1796,1796,1796,1796,0
|
|
20240725,185300,407839111,1796,1796,1796,1796,0
|
|
20240725,185200,407839111,1796,1796,1796,1796,0
|
|
20240725,185100,407839111,1796,1796,1796,1796,0
|
|
20240725,185000,407839111,1796,1796,1796,1796,0
|
|
20240725,184900,407839111,1796,1796,1796,1796,0
|
|
20240725,184800,407839111,1796,1796,1796,1796,0
|
|
20240725,184700,407839111,1796,1796,1796,1796,0
|
|
20240725,184600,407839111,1796,1796,1796,1796,0
|
|
20240725,184500,407839111,1796,1796,1796,1796,0
|
|
20240725,184400,407839111,1796,1796,1796,1796,0
|
|
20240725,184300,407839111,1796,1796,1796,1796,0
|
|
20240725,184200,407839111,1796,1796,1796,1796,0
|
|
20240725,184100,407839111,1796,1796,1796,1796,353
|
|
20240725,184000,407839111,1796,1796,1796,1796,0
|
|
20240725,183900,407839111,1796,1796,1796,1796,0
|
|
20240725,183800,407839111,1796,1796,1796,1796,0
|
|
20240725,183700,407839111,1796,1796,1796,1796,0
|
|
20240725,183600,407839111,1796,1796,1796,1796,0
|
|
20240725,183500,407839111,1796,1796,1796,1796,0
|
|
20240725,183400,407839111,1796,1796,1796,1796,0
|
|
20240725,183300,407839111,1796,1796,1796,1796,0
|
|
20240725,183200,407839111,1796,1796,1796,1796,0
|
|
20240725,183100,407839111,1796,1796,1796,1796,0
|
|
20240725,183000,407839111,1796,1796,1796,1796,0
|
|
20240725,182900,407839111,1796,1796,1796,1796,0
|
|
20240725,182800,407839111,1796,1796,1796,1796,0
|
|
20240725,182700,407839111,1796,1796,1796,1796,0
|
|
20240725,182600,407839111,1796,1796,1796,1796,0
|
|
20240725,182500,407839111,1796,1796,1796,1796,0
|
|
20240725,182400,407839111,1796,1796,1796,1796,0
|
|
20240725,182300,407839111,1796,1796,1796,1796,0
|
|
20240725,182200,407839111,1796,1796,1796,1796,0
|
|
20240725,182100,407839111,1796,1796,1796,1796,0
|
|
20240725,182000,407839111,1796,1796,1796,1796,0
|
|
20240725,181900,407839111,1796,1796,1796,1796,0
|
|
20240725,181800,407839111,1796,1796,1796,1796,0
|
|
20240725,181700,407839111,1796,1796,1796,1796,0
|
|
20240725,181600,407839111,1796,1796,1796,1796,0
|
|
20240725,181500,407839111,1796,1796,1796,1796,0
|
|
20240725,181400,407839111,1796,1796,1796,1796,0
|
|
20240725,181300,407839111,1796,1796,1796,1796,0
|
|
20240725,181200,407839111,1796,1796,1796,1796,0
|
|
20240725,181100,407839111,1796,1796,1796,1796,353
|
|
20240725,181000,407839111,1796,1796,1796,1796,0
|
|
20240725,180900,407839111,1796,1796,1796,1796,0
|
|
20240725,180800,407839111,1796,1796,1796,1796,0
|
|
20240725,180700,407839111,1796,1796,1796,1796,0
|
|
20240725,180600,407839111,1796,1796,1796,1796,0
|
|
20240725,180500,407839111,1796,1796,1796,1796,0
|
|
20240725,180400,407839111,1796,1796,1796,1796,0
|
|
20240725,180300,407839111,1796,1796,1796,1796,0
|
|
20240725,180200,407839111,1796,1796,1796,1796,0
|
|
20240725,180100,407839111,1796,1796,1796,1796,0
|
|
20240725,180000,407839111,1796,1796,1796,1796,0
|
|
20240725,175900,407839111,1796,1796,1796,1796,0
|
|
20240725,175800,407839111,1796,1796,1796,1796,0
|
|
20240725,175700,407839111,1796,1796,1796,1796,0
|
|
20240725,175600,407839111,1796,1796,1796,1796,0
|
|
20240725,175500,407839111,1796,1796,1796,1796,0
|
|
20240725,175400,407839111,1796,1796,1796,1796,0
|
|
20240725,175300,407839111,1796,1796,1796,1796,0
|
|
20240725,175200,407839111,1796,1796,1796,1796,0
|
|
20240725,175100,407839111,1796,1796,1796,1796,0
|
|
20240725,175000,407839111,1796,1796,1796,1796,0
|
|
20240725,174900,407839111,1796,1796,1796,1796,0
|
|
20240725,174800,407839111,1796,1796,1796,1796,0
|
|
20240725,174700,407839111,1796,1796,1796,1796,0
|
|
20240725,174600,407839111,1796,1796,1796,1796,0
|
|
20240725,174500,407839111,1796,1796,1796,1796,0
|
|
20240725,174400,407839111,1796,1796,1796,1796,0
|
|
20240725,174300,407839111,1796,1796,1796,1796,0
|
|
20240725,174200,407839111,1796,1796,1796,1796,0
|
|
20240725,174100,407839111,1796,1796,1796,1796,353
|
|
20240725,174000,407839111,1796,1796,1796,1796,0
|
|
20240725,173900,407839111,1796,1796,1796,1796,0
|
|
20240725,173800,407839111,1796,1796,1796,1796,0
|
|
20240725,173700,407839111,1796,1796,1796,1796,0
|
|
20240725,173600,407839111,1796,1796,1796,1796,0
|
|
20240725,173500,407839111,1796,1796,1796,1796,0
|
|
20240725,173400,407839111,1796,1796,1796,1796,0
|
|
20240725,173300,407839111,1796,1796,1796,1796,0
|
|
20240725,173200,407839111,1796,1796,1796,1796,0
|
|
20240725,173100,407839111,1796,1796,1796,1796,0
|
|
20240725,173000,407839111,1796,1796,1796,1796,0
|
|
20240725,172900,407839111,1796,1796,1796,1796,0
|
|
20240725,172800,407839111,1796,1796,1796,1796,0
|
|
20240725,172700,407839111,1796,1796,1796,1796,0
|
|
20240725,172600,407839111,1796,1796,1796,1796,0
|
|
20240725,172500,407839111,1796,1796,1796,1796,0
|
|
20240725,172400,407839111,1796,1796,1796,1796,0
|
|
20240725,172300,407839111,1796,1796,1796,1796,0
|
|
20240725,172200,407839111,1796,1796,1796,1796,0
|
|
20240725,172100,407839111,1796,1796,1796,1796,0
|
|
20240725,172000,407839111,1796,1796,1796,1796,0
|
|
20240725,171900,407839111,1796,1796,1796,1796,0
|
|
20240725,171800,407839111,1796,1796,1796,1796,0
|
|
20240725,171700,407839111,1796,1796,1796,1796,0
|
|
20240725,171600,407839111,1796,1796,1796,1796,0
|
|
20240725,171500,407839111,1796,1796,1796,1796,0
|
|
20240725,171400,407839111,1796,1796,1796,1796,0
|
|
20240725,171300,407839111,1796,1796,1796,1796,0
|
|
20240725,171200,407839111,1796,1796,1796,1796,0
|
|
20240725,171100,407839111,1796,1796,1796,1796,353
|
|
20240725,171000,407839111,1796,1796,1796,1796,0
|
|
20240725,170900,407839111,1796,1796,1796,1796,0
|
|
20240725,170800,407839111,1796,1796,1796,1796,0
|
|
20240725,170700,407839111,1796,1796,1796,1796,0
|
|
20240725,170600,407839111,1796,1796,1796,1796,0
|
|
20240725,170500,407839111,1796,1796,1796,1796,0
|
|
20240725,170400,407839111,1796,1796,1796,1796,0
|
|
20240725,170300,407839111,1796,1796,1796,1796,0
|
|
20240725,170200,407839111,1796,1796,1796,1796,0
|
|
20240725,170100,407839111,1796,1796,1796,1796,0
|
|
20240725,170000,407839111,1796,1796,1796,1796,0
|
|
20240725,165900,407839111,1796,1796,1796,1796,0
|
|
20240725,165800,407839111,1796,1796,1796,1796,0
|
|
20240725,165700,407839111,1796,1796,1796,1796,0
|
|
20240725,165600,407839111,1796,1796,1796,1796,0
|
|
20240725,165500,407839111,1796,1796,1796,1796,0
|
|
20240725,165400,407839111,1796,1796,1796,1796,0
|
|
20240725,165300,407839111,1796,1796,1796,1796,0
|
|
20240725,165200,407839111,1796,1796,1796,1796,0
|
|
20240725,165100,407839111,1796,1796,1796,1796,0
|
|
20240725,165000,407839111,1796,1796,1796,1796,0
|
|
20240725,164900,407839111,1796,1796,1796,1796,0
|
|
20240725,164800,407839111,1796,1796,1796,1796,0
|
|
20240725,164700,407839111,1796,1796,1796,1796,0
|
|
20240725,164600,407839111,1796,1796,1796,1796,0
|
|
20240725,164500,407839111,1796,1796,1796,1796,0
|
|
20240725,164400,407839111,1796,1796,1796,1796,0
|
|
20240725,164300,407839111,1796,1796,1796,1796,0
|
|
20240725,164200,407839111,1796,1796,1796,1796,0
|
|
20240725,164100,407839111,1796,1796,1796,1796,353
|
|
20240725,164000,407839111,1796,1796,1796,1796,0
|
|
20240725,163900,407839111,1796,1796,1796,1796,0
|
|
20240725,163800,407839111,1796,1796,1796,1796,0
|
|
20240725,163700,407839111,1796,1796,1796,1796,0
|
|
20240725,163600,407839111,1796,1796,1796,1796,0
|
|
20240725,163500,407839111,1796,1796,1796,1796,0
|
|
20240725,163400,407839111,1796,1796,1796,1796,0
|
|
20240725,163300,407839111,1796,1796,1796,1796,0
|
|
20240725,163200,407839111,1796,1796,1796,1796,0
|
|
20240725,163100,407839111,1796,1796,1796,1796,0
|
|
20240725,163000,407839111,1796,1796,1796,1796,0
|
|
20240725,162900,407839111,1796,1796,1796,1796,0
|
|
20240725,162800,407839111,1796,1796,1796,1796,0
|
|
20240725,162700,407839111,1796,1796,1796,1796,0
|
|
20240725,162600,407839111,1796,1796,1796,1796,0
|
|
20240725,162500,407839111,1796,1796,1796,1796,0
|
|
20240725,162400,407839111,1796,1796,1796,1796,0
|
|
20240725,162300,407839111,1796,1796,1796,1796,0
|
|
20240725,162200,407839111,1796,1796,1796,1796,0
|
|
20240725,162100,407839111,1796,1796,1796,1796,0
|
|
20240725,162000,407839111,1796,1796,1796,1796,0
|
|
20240725,161900,407839111,1796,1796,1796,1796,0
|
|
20240725,161800,407839111,1796,1796,1796,1796,0
|
|
20240725,161700,407839111,1796,1796,1796,1796,0
|
|
20240725,161600,407839111,1796,1796,1796,1796,0
|
|
20240725,161500,407839111,1796,1796,1796,1796,0
|
|
20240725,161400,407839111,1796,1796,1796,1796,0
|
|
20240725,161300,407839111,1796,1796,1796,1796,0
|
|
20240725,161200,407839111,1796,1796,1796,1796,0
|
|
20240725,161100,407839111,1796,1796,1796,1796,353
|
|
20240725,161000,407839111,1796,1796,1796,1796,0
|
|
20240725,160900,407839111,1796,1796,1796,1796,0
|
|
20240725,160800,407839111,1796,1796,1796,1796,0
|
|
20240725,160700,407839111,1796,1796,1796,1796,0
|
|
20240725,160600,407839111,1796,1796,1796,1796,0
|
|
20240725,160500,407839111,1796,1796,1796,1796,0
|
|
20240725,160400,407839111,1796,1796,1796,1796,0
|
|
20240725,160300,407839111,1796,1796,1796,1796,0
|
|
20240725,160200,407839111,1796,1796,1796,1796,0
|
|
20240725,160100,407839111,1796,1796,1796,1796,0
|
|
20240725,160000,407839111,1796,1796,1796,1796,0
|
|
20240725,155900,407839111,1796,1796,1796,1796,0
|
|
20240725,155800,407839111,1796,1796,1796,1796,0
|
|
20240725,155700,407839111,1796,1796,1796,1796,0
|
|
20240725,155600,407839111,1796,1796,1796,1796,0
|
|
20240725,155500,407839111,1796,1796,1796,1796,0
|
|
20240725,155400,407839111,1796,1796,1796,1796,0
|
|
20240725,155300,407839111,1796,1796,1796,1796,0
|
|
20240725,155200,407839111,1796,1796,1796,1796,0
|
|
20240725,155100,407839111,1796,1796,1796,1796,0
|
|
20240725,155000,407839111,1796,1796,1796,1796,0
|
|
20240725,154900,407839111,1796,1796,1796,1796,0
|
|
20240725,154800,407839111,1796,1796,1796,1796,0
|
|
20240725,154700,407839111,1796,1796,1796,1796,0
|
|
20240725,154600,407839111,1796,1796,1796,1796,0
|
|
20240725,154500,407839111,1796,1796,1796,1796,0
|
|
20240725,154400,407839111,1796,1796,1796,1796,0
|
|
20240725,154300,407839111,1796,1796,1796,1796,0
|
|
20240725,154200,407839111,1796,1796,1796,1796,0
|
|
20240725,154100,407839111,1796,1796,1796,1796,353
|
|
20240725,154000,407839111,1796,1796,1796,1796,0
|
|
20240725,153900,407839111,1796,1796,1796,1796,0
|
|
20240725,153800,407839111,1796,1796,1796,1796,0
|
|
20240725,153700,407839111,1796,1796,1796,1796,0
|
|
20240725,153600,407839111,1796,1796,1796,1796,0
|
|
20240725,153500,407839111,1796,1796,1796,1796,0
|
|
20240725,153400,407839111,1796,1796,1796,1796,0
|
|
20240725,153300,407839111,1796,1796,1796,1796,0
|
|
20240725,153200,407839111,1796,1796,1796,1796,0
|
|
20240725,153100,407839111,1796,1796,1796,1796,0
|
|
20240725,153000,407839111,1796,1796,1796,1796,353
|
|
20240725,152900,407205123,1790,1790,1790,1790,0
|
|
20240725,152800,407205123,1790,1790,1790,1790,0
|
|
20240725,152700,407205123,1790,1790,1790,1790,0
|
|
20240725,152600,407205123,1790,1790,1790,1790,0
|
|
20240725,152500,407205123,1790,1790,1790,1790,0
|
|
20240725,152400,407205123,1790,1790,1790,1790,0
|
|
20240725,152300,407205123,1790,1790,1790,1790,0
|
|
20240725,152200,407205123,1790,1790,1790,1790,0
|
|
20240725,152100,407205123,1790,1790,1790,1790,0
|
|
20240725,152000,407205123,1790,1790,1790,1790,0
|
|
20240725,151900,407205123,1790,1790,1800,1772,2718
|
|
20240725,151800,402337995,1789,1789,1789,1772,2306
|
|
20240725,151700,398214506,1789,1773,1789,1773,1479
|
|
20240725,151600,395585100,1771,1773,1773,1771,2114
|
|
20240725,151500,391841146,1773,1775,1775,1773,2645
|
|
20240725,151400,387150758,1775,1776,1776,1775,10
|
|
20240725,151300,387133003,1774,1774,1774,1774,2000
|
|
20240725,151200,383585003,1774,1778,1778,1774,273
|
|
20240725,151100,383099853,1778,1780,1780,1778,4556
|
|
20240725,151000,374997903,1780,1780,1780,1780,100
|
|
20240725,150900,374819903,1780,1780,1780,1780,500
|
|
20240725,150800,373929903,1780,1785,1785,1780,8175
|
|
20240725,150700,359355590,1791,1791,1791,1791,100
|
|
20240725,150600,359176490,1791,1791,1791,1791,0
|
|
20240725,150500,359176490,1791,1791,1791,1791,4
|
|
20240725,150400,359169326,1785,1789,1789,1785,3
|
|
20240725,150300,359163964,1790,1790,1790,1790,1400
|
|
20240725,150200,356657964,1790,1790,1790,1790,0
|
|
20240725,150100,356657964,1790,1790,1790,1790,0
|
|
20240725,150000,356657964,1790,1794,1794,1790,19
|
|
20240725,145900,356623888,1785,1785,1785,1785,1990
|
|
20240725,145800,353071738,1786,1786,1786,1786,1927
|
|
20240725,145700,349630116,1786,1786,1786,1786,3776
|
|
20240725,145600,342886180,1786,1789,1790,1786,756
|
|
20240725,145500,341534289,1786,1789,1789,1786,402
|
|
20240725,145400,340815114,1790,1790,1790,1790,0
|
|
20240725,145300,340815114,1790,1790,1790,1790,693
|
|
20240725,145200,339574644,1790,1790,1790,1790,0
|
|
20240725,145100,339574644,1790,1790,1790,1790,0
|
|
20240725,145000,339574644,1790,1790,1790,1790,1890
|
|
20240725,144900,336191544,1790,1792,1792,1790,9635
|
|
20240725,144800,318943712,1793,1795,1795,1793,2344
|
|
20240725,144700,314740916,1795,1795,1795,1795,0
|
|
20240725,144600,314740916,1795,1795,1795,1795,573
|
|
20240725,144500,313712381,1796,1800,1800,1796,2913
|
|
20240725,144400,308476699,1800,1801,1801,1800,124
|
|
20240725,144300,308253398,1802,1802,1802,1802,2
|
|
20240725,144200,308249794,1802,1802,1802,1802,0
|
|
20240725,144100,308249794,1802,1802,1802,1802,0
|
|
20240725,144000,308249794,1802,1802,1802,1802,1404
|
|
20240725,143900,305719786,1802,1802,1802,1802,0
|
|
20240725,143800,305719786,1802,1802,1802,1802,53
|
|
20240725,143700,305624280,1802,1802,1802,1802,154
|
|
20240725,143600,305346772,1802,1804,1804,1802,13298
|
|
20240725,143500,281382954,1804,1804,1804,1804,1541
|
|
20240725,143400,278602990,1804,1804,1804,1804,82
|
|
20240725,143300,278455062,1804,1804,1804,1804,406
|
|
20240725,143200,277722638,1804,1804,1804,1804,417
|
|
20240725,143100,276970370,1804,1804,1804,1804,96
|
|
20240725,143000,276797186,1804,1804,1804,1802,10089
|
|
20240725,142900,258608009,1804,1804,1804,1804,0
|
|
20240725,142800,258608009,1804,1819,1819,1804,2
|
|
20240725,142700,258604386,1819,1819,1819,1819,0
|
|
20240725,142600,258604386,1819,1819,1819,1819,0
|
|
20240725,142500,258604386,1819,1819,1819,1819,0
|
|
20240725,142400,258604386,1819,1819,1819,1819,0
|
|
20240725,142300,258604386,1819,1819,1819,1819,3
|
|
20240725,142200,258598929,1819,1819,1819,1819,0
|
|
20240725,142100,258598929,1819,1819,1819,1819,0
|
|
20240725,142000,258598929,1819,1819,1819,1819,0
|
|
20240725,141900,258598929,1819,1819,1819,1819,10
|
|
20240725,141800,258580739,1804,1804,1804,1804,0
|
|
20240725,141700,258580739,1804,1804,1804,1804,0
|
|
20240725,141600,258580739,1804,1805,1805,1804,9500
|
|
20240725,141500,241441871,1805,1805,1805,1805,500
|
|
20240725,141400,240539371,1820,1820,1820,1820,0
|
|
20240725,141300,240539371,1820,1820,1820,1820,0
|
|
20240725,141200,240539371,1820,1820,1820,1820,0
|
|
20240725,141100,240539371,1820,1820,1820,1820,5
|
|
20240725,141000,240530271,1820,1820,1820,1820,0
|
|
20240725,140900,240530271,1820,1820,1820,1820,0
|
|
20240725,140800,240530271,1820,1817,1820,1817,757
|
|
20240725,140700,239153184,1804,1814,1814,1804,2931
|
|
20240725,140600,233863373,1820,1820,1820,1820,0
|
|
20240725,140500,233863373,1820,1820,1820,1820,0
|
|
20240725,140400,233863373,1820,1820,1820,1820,0
|
|
20240725,140300,233863373,1820,1820,1820,1820,0
|
|
20240725,140200,233863373,1820,1820,1820,1820,0
|
|
20240725,140100,233863373,1820,1820,1820,1820,23
|
|
20240725,140000,233821513,1814,1814,1814,1814,0
|
|
20240725,135900,233821513,1814,1814,1814,1814,0
|
|
20240725,135800,233821513,1814,1814,1814,1814,44
|
|
20240725,135700,233741697,1812,1812,1812,1812,13
|
|
20240725,135600,233718141,1812,1812,1812,1812,0
|
|
20240725,135500,233718141,1812,1812,1812,1812,0
|
|
20240725,135400,233718141,1812,1812,1812,1812,0
|
|
20240725,135300,233718141,1812,1812,1812,1812,0
|
|
20240725,135200,233718141,1812,1812,1812,1812,0
|
|
20240725,135100,233718141,1812,1812,1812,1812,0
|
|
20240725,135000,233718141,1812,1812,1812,1812,0
|
|
20240725,134900,233718141,1812,1812,1812,1812,0
|
|
20240725,134800,233718141,1812,1812,1812,1812,0
|
|
20240725,134700,233718141,1812,1812,1812,1812,700
|
|
20240725,134600,232449741,1812,1811,1812,1811,442
|
|
20240725,134500,231648857,1809,1809,1809,1809,2
|
|
20240725,134400,231645239,1811,1811,1811,1811,0
|
|
20240725,134300,231645239,1811,1811,1811,1811,0
|
|
20240725,134200,231645239,1811,1811,1811,1811,3
|
|
20240725,134100,231639806,1812,1812,1812,1812,0
|
|
20240725,134000,231639806,1812,1812,1812,1812,345
|
|
20240725,133900,231014666,1812,1812,1812,1812,0
|
|
20240725,133800,231014666,1812,1812,1812,1812,75
|
|
20240725,133700,230878766,1812,1812,1812,1812,0
|
|
20240725,133600,230878766,1812,1812,1812,1812,434
|
|
20240725,133500,230092358,1814,1814,1814,1814,0
|
|
20240725,133400,230092358,1814,1814,1814,1814,55
|
|
20240725,133300,229992588,1814,1814,1814,1814,0
|
|
20240725,133200,229992588,1814,1814,1814,1814,0
|
|
20240725,133100,229992588,1814,1814,1814,1814,0
|
|
20240725,133000,229992588,1814,1815,1816,1814,1196
|
|
20240725,132900,227820854,1814,1814,1814,1814,0
|
|
20240725,132800,227820854,1814,1814,1814,1814,58
|
|
20240725,132700,227715642,1813,1813,1813,1813,1000
|
|
20240725,132600,225902642,1812,1812,1812,1812,0
|
|
20240725,132500,225902642,1812,1812,1812,1812,0
|
|
20240725,132400,225902642,1812,1812,1812,1812,0
|
|
20240725,132300,225902642,1812,1812,1812,1812,0
|
|
20240725,132200,225902642,1812,1812,1812,1812,5
|
|
20240725,132100,225893582,1813,1809,1813,1809,275
|
|
20240725,132000,225395933,1813,1813,1813,1813,5
|
|
20240725,131900,225386868,1813,1813,1813,1813,0
|
|
20240725,131800,225386868,1813,1813,1813,1813,0
|
|
20240725,131700,225386868,1813,1813,1813,1813,0
|
|
20240725,131600,225386868,1813,1813,1813,1813,0
|
|
20240725,131500,225386868,1813,1813,1813,1813,0
|
|
20240725,131400,225386868,1813,1813,1813,1813,0
|
|
20240725,131300,225386868,1813,1813,1813,1813,1
|
|
20240725,131200,225385055,1814,1814,1814,1814,0
|
|
20240725,131100,225385055,1814,1814,1814,1814,0
|
|
20240725,131000,225385055,1814,1804,1814,1804,14
|
|
20240725,130900,225359739,1814,1809,1814,1809,9765
|
|
20240725,130800,207679743,1802,1802,1802,1802,0
|
|
20240725,130700,207679743,1802,1802,1802,1802,0
|
|
20240725,130600,207679743,1802,1802,1802,1802,0
|
|
20240725,130500,207679743,1802,1802,1802,1802,0
|
|
20240725,130400,207679743,1802,1802,1802,1802,0
|
|
20240725,130300,207679743,1802,1802,1802,1802,0
|
|
20240725,130200,207679743,1802,1802,1802,1802,0
|
|
20240725,130100,207679743,1802,1802,1802,1802,0
|
|
20240725,130000,207679743,1802,1802,1802,1802,0
|
|
20240725,125900,207679743,1802,1802,1802,1802,2
|
|
20240725,125800,207676139,1802,1802,1802,1802,2
|
|
20240725,125700,207672535,1802,1802,1802,1802,111
|
|
20240725,125600,207472513,1802,1802,1802,1802,0
|
|
20240725,125500,207472513,1802,1802,1802,1802,0
|
|
20240725,125400,207472513,1802,1802,1802,1802,0
|
|
20240725,125300,207472513,1802,1802,1802,1802,71
|
|
20240725,125200,207344571,1800,1800,1800,1800,0
|
|
20240725,125100,207344571,1800,1800,1800,1800,0
|
|
20240725,125000,207344571,1800,1800,1800,1800,85
|
|
20240725,124900,207191571,1800,1803,1803,1800,1185
|
|
20240725,124800,205057585,1804,1804,1804,1804,10
|
|
20240725,124700,205039545,1805,1805,1805,1805,0
|
|
20240725,124600,205039545,1805,1805,1810,1805,1515
|
|
20240725,124500,202297591,1805,1805,1805,1805,10
|
|
20240725,124400,202279541,1805,1805,1805,1805,200
|
|
20240725,124300,201918541,1801,1801,1801,1801,0
|
|
20240725,124200,201918541,1801,1801,1801,1801,86
|
|
20240725,124100,201763655,1801,1802,1802,1801,533
|
|
20240725,124000,200803717,1803,1803,1803,1803,0
|
|
20240725,123900,200803717,1803,1804,1804,1803,5
|
|
20240725,123800,200794700,1805,1806,1806,1805,2
|
|
20240725,123700,200791089,1805,1805,1805,1805,0
|
|
20240725,123600,200791089,1805,1808,1808,1805,48
|
|
20240725,123500,200704446,1810,1810,1810,1810,0
|
|
20240725,123400,200704446,1810,1810,1810,1810,137
|
|
20240725,123300,200456476,1808,1808,1808,1808,0
|
|
20240725,123200,200456476,1808,1808,1808,1808,146
|
|
20240725,123100,200192508,1810,1810,1810,1810,200
|
|
20240725,123000,199830508,1810,1810,1810,1810,0
|
|
20240725,122900,199830508,1810,1810,1810,1810,0
|
|
20240725,122800,199830508,1810,1810,1810,1810,0
|
|
20240725,122700,199830508,1810,1810,1810,1810,0
|
|
20240725,122600,199830508,1810,1810,1810,1810,0
|
|
20240725,122500,199830508,1810,1810,1810,1810,0
|
|
20240725,122400,199830508,1810,1810,1810,1810,0
|
|
20240725,122300,199830508,1810,1810,1810,1810,0
|
|
20240725,122200,199830508,1810,1810,1810,1810,0
|
|
20240725,122100,199830508,1810,1810,1810,1810,0
|
|
20240725,122000,199830508,1810,1810,1810,1810,200
|
|
20240725,121900,199468508,1805,1805,1805,1805,0
|
|
20240725,121800,199468508,1805,1805,1805,1805,1
|
|
20240725,121700,199466703,1804,1804,1804,1804,1
|
|
20240725,121600,199464899,1805,1805,1805,1805,20
|
|
20240725,121500,199428799,1810,1810,1810,1810,0
|
|
20240725,121400,199428799,1810,1810,1810,1810,0
|
|
20240725,121300,199428799,1810,1810,1810,1810,0
|
|
20240725,121200,199428799,1810,1809,1810,1809,170
|
|
20240725,121100,199121174,1810,1809,1810,1809,50
|
|
20240725,121000,199030675,1800,1800,1800,1800,0
|
|
20240725,120900,199030675,1800,1800,1800,1800,1
|
|
20240725,120800,199028875,1800,1800,1800,1800,149
|
|
20240725,120700,198760675,1801,1801,1801,1801,0
|
|
20240725,120600,198760675,1801,1801,1801,1801,0
|
|
20240725,120500,198760675,1801,1802,1802,1801,543
|
|
20240725,120400,197782369,1802,1802,1802,1802,0
|
|
20240725,120300,197782369,1802,1802,1802,1802,0
|
|
20240725,120200,197782369,1802,1806,1806,1802,583
|
|
20240725,120100,196731784,1802,1802,1802,1802,1766
|
|
20240725,120000,193549452,1802,1802,1802,1802,0
|
|
20240725,115900,193549452,1802,1802,1802,1802,87
|
|
20240725,115800,193392678,1802,1802,1802,1802,0
|
|
20240725,115700,193392678,1802,1802,1802,1802,0
|
|
20240725,115600,193392678,1802,1802,1802,1802,237
|
|
20240725,115500,192965604,1801,1801,1801,1801,200
|
|
20240725,115400,192605404,1802,1802,1802,1802,0
|
|
20240725,115300,192605404,1802,1802,1802,1802,0
|
|
20240725,115200,192605404,1802,1803,1803,1802,491
|
|
20240725,115100,191720615,1803,1803,1803,1803,1
|
|
20240725,115000,191718812,1803,1805,1805,1803,237
|
|
20240725,114900,191291290,1806,1806,1806,1806,10
|
|
20240725,114800,191273230,1812,1812,1812,1812,0
|
|
20240725,114700,191273230,1812,1812,1812,1812,0
|
|
20240725,114600,191273230,1812,1812,1812,1812,0
|
|
20240725,114500,191273230,1812,1812,1812,1812,52
|
|
20240725,114400,191179006,1812,1812,1812,1812,1000
|
|
20240725,114300,189367006,1812,1812,1812,1812,0
|
|
20240725,114200,189367006,1812,1814,1814,1812,3000
|
|
20240725,114100,183928006,1814,1812,1814,1812,8
|
|
20240725,114000,183913500,1805,1805,1805,1805,8
|
|
20240725,113900,183899060,1813,1813,1813,1813,0
|
|
20240725,113800,183899060,1813,1813,1813,1813,0
|
|
20240725,113700,183899060,1813,1813,1813,1812,112
|
|
20240725,113600,183696054,1805,1805,1805,1805,10
|
|
20240725,113500,183678004,1805,1805,1805,1805,0
|
|
20240725,113400,183678004,1805,1805,1805,1805,100
|
|
20240725,113300,183497504,1806,1806,1806,1806,6
|
|
20240725,113200,183486668,1802,1802,1802,1802,0
|
|
20240725,113100,183486668,1802,1802,1802,1802,0
|
|
20240725,113000,183486668,1802,1802,1802,1802,0
|
|
20240725,112900,183486668,1802,1802,1802,1802,0
|
|
20240725,112800,183486668,1802,1802,1802,1802,0
|
|
20240725,112700,183486668,1802,1802,1802,1802,0
|
|
20240725,112600,183486668,1802,1802,1802,1802,0
|
|
20240725,112500,183486668,1802,1802,1802,1802,0
|
|
20240725,112400,183486668,1802,1802,1802,1802,0
|
|
20240725,112300,183486668,1802,1813,1813,1802,629
|
|
20240725,112200,182350385,1813,1813,1813,1813,0
|
|
20240725,112100,182350385,1813,1813,1813,1813,9
|
|
20240725,112000,182334068,1813,1820,1820,1813,11
|
|
20240725,111900,182314118,1824,1824,1824,1824,0
|
|
20240725,111800,182314118,1824,1824,1824,1824,0
|
|
20240725,111700,182314118,1824,1824,1824,1824,101
|
|
20240725,111600,182129894,1824,1824,1824,1824,16
|
|
20240725,111500,182100710,1824,1822,1824,1822,1041
|
|
20240725,111400,180203902,1820,1820,1820,1820,450
|
|
20240725,111300,179384902,1820,1817,1820,1817,170
|
|
20240725,111200,179075721,1818,1818,1818,1818,0
|
|
20240725,111100,179075721,1818,1810,1818,1810,501
|
|
20240725,111000,178167331,1810,1807,1810,1807,800
|
|
20240725,110900,176719730,1799,1799,1799,1799,179
|
|
20240725,110800,176397709,1797,1797,1797,1797,3
|
|
20240725,110700,176392318,1797,1799,1799,1797,2500
|
|
20240725,110600,171899416,1799,1799,1799,1799,0
|
|
20240725,110500,171899416,1799,1799,1799,1799,0
|
|
20240725,110400,171899416,1799,1800,1800,1799,393
|
|
20240725,110300,171192406,1800,1801,1801,1800,1900
|
|
20240725,110200,167772324,1800,1800,1800,1800,0
|
|
20240725,110100,167772324,1800,1801,1801,1800,1000
|
|
20240725,110000,165972318,1801,1801,1801,1801,0
|
|
20240725,105900,165972318,1801,1801,1801,1801,0
|
|
20240725,105800,165972318,1801,1807,1807,1801,230
|
|
20240725,105700,165557791,1807,1807,1807,1807,0
|
|
20240725,105600,165557791,1807,1802,1807,1802,85
|
|
20240725,105500,165404581,1807,1807,1807,1807,0
|
|
20240725,105400,165404581,1807,1807,1807,1807,0
|
|
20240725,105300,165404581,1807,1807,1807,1807,0
|
|
20240725,105200,165404581,1807,1805,1807,1805,70
|
|
20240725,105100,165278187,1805,1805,1805,1805,0
|
|
20240725,105000,165278187,1805,1805,1805,1805,0
|
|
20240725,104900,165278187,1805,1805,1805,1805,52
|
|
20240725,104800,165184327,1799,1799,1799,1799,0
|
|
20240725,104700,165184327,1799,1799,1799,1799,100
|
|
20240725,104600,165004427,1796,1796,1796,1796,0
|
|
20240725,104500,165004427,1796,1796,1796,1796,0
|
|
20240725,104400,165004427,1796,1796,1796,1796,0
|
|
20240725,104300,165004427,1796,1796,1796,1796,0
|
|
20240725,104200,165004427,1796,1796,1796,1796,0
|
|
20240725,104100,165004427,1796,1799,1799,1796,1000
|
|
20240725,104000,163208406,1800,1801,1801,1800,1487
|
|
20240725,103900,160531804,1807,1807,1807,1807,0
|
|
20240725,103800,160531804,1807,1807,1807,1807,0
|
|
20240725,103700,160531804,1807,1807,1807,1807,0
|
|
20240725,103600,160531804,1807,1807,1807,1807,6
|
|
20240725,103500,160520962,1807,1807,1807,1807,0
|
|
20240725,103400,160520962,1807,1807,1807,1807,2
|
|
20240725,103300,160517348,1800,1800,1800,1800,0
|
|
20240725,103200,160517348,1800,1800,1800,1800,0
|
|
20240725,103100,160517348,1800,1800,1800,1800,0
|
|
20240725,103000,160517348,1800,1800,1800,1800,0
|
|
20240725,102900,160517348,1800,1800,1800,1800,0
|
|
20240725,102800,160517348,1800,1803,1803,1800,1133
|
|
20240725,102700,158477639,1803,1806,1806,1803,343
|
|
20240725,102600,157858877,1806,1807,1807,1806,716
|
|
20240725,102500,156565181,1808,1808,1808,1808,192
|
|
20240725,102400,156218045,1809,1810,1810,1809,202
|
|
20240725,102300,155852625,1810,1810,1810,1810,0
|
|
20240725,102200,155852625,1810,1810,1810,1810,100
|
|
20240725,102100,155671625,1820,1820,1820,1820,0
|
|
20240725,102000,155671625,1820,1820,1820,1820,6
|
|
20240725,101900,155660705,1820,1820,1820,1820,18
|
|
20240725,101800,155627945,1820,1820,1820,1820,0
|
|
20240725,101700,155627945,1820,1820,1820,1820,2
|
|
20240725,101600,155624305,1807,1805,1807,1805,4184
|
|
20240725,101500,148070185,1805,1806,1806,1805,204
|
|
20240725,101400,147701964,1807,1807,1807,1807,0
|
|
20240725,101300,147701964,1807,1807,1807,1807,500
|
|
20240725,101200,146798464,1807,1807,1807,1807,0
|
|
20240725,101100,146798464,1807,1814,1820,1807,292
|
|
20240725,101000,146269928,1815,1815,1815,1815,300
|
|
20240725,100900,145725428,1824,1825,1825,1824,62
|
|
20240725,100800,145612308,1810,1810,1810,1810,447
|
|
20240725,100700,144803238,1810,1794,1810,1794,5093
|
|
20240725,100600,135643404,1794,1794,1794,1794,0
|
|
20240725,100500,135643404,1794,1791,1794,1791,801
|
|
20240725,100400,134207310,1791,1791,1791,1791,44
|
|
20240725,100300,134128506,1795,1795,1795,1795,0
|
|
20240725,100200,134128506,1795,1795,1795,1795,0
|
|
20240725,100100,134128506,1795,1795,1795,1795,0
|
|
20240725,100000,134128506,1795,1795,1795,1795,873
|
|
20240725,095900,132561471,1795,1795,1795,1795,1
|
|
20240725,095800,132559676,1795,1795,1795,1795,0
|
|
20240725,095700,132559676,1795,1796,1796,1795,4
|
|
20240725,095600,132552494,1795,1795,1795,1795,0
|
|
20240725,095500,132552494,1795,1795,1795,1795,200
|
|
20240725,095400,132193494,1795,1794,1795,1794,497
|
|
20240725,095300,131301385,1794,1794,1794,1786,47
|
|
20240725,095200,131217419,1784,1784,1784,1784,2
|
|
20240725,095100,131213851,1781,1782,1782,1781,4200
|
|
20240725,095000,123733506,1796,1795,1796,1781,1092
|
|
20240725,094900,121784592,1795,1795,1795,1795,0
|
|
20240725,094800,121784592,1795,1786,1795,1785,3167
|
|
20240725,094700,116131303,1786,1786,1786,1786,139
|
|
20240725,094600,115883049,1797,1797,1797,1797,0
|
|
20240725,094500,115883049,1797,1797,1797,1797,300
|
|
20240725,094400,115343949,1797,1790,1797,1790,14
|
|
20240725,094300,115318832,1784,1792,1793,1775,7375
|
|
20240725,094200,102160676,1792,1792,1792,1792,2
|
|
20240725,094100,102157092,1770,1770,1770,1770,4856
|
|
20240725,094000,93561972,1771,1790,1790,1770,7413
|
|
20240725,093900,80401289,1791,1806,1806,1791,1355
|
|
20240725,093800,77959456,1810,1810,1810,1810,50
|
|
20240725,093700,77868956,1810,1810,1810,1810,16
|
|
20240725,093600,77839996,1809,1809,1809,1809,20
|
|
20240725,093500,77803816,1809,1809,1809,1809,30
|
|
20240725,093400,77749546,1810,1810,1810,1810,0
|
|
20240725,093300,77749546,1810,1810,1810,1810,10
|
|
20240725,093200,77731446,1810,1810,1810,1810,0
|
|
20240725,093100,77731446,1810,1810,1810,1810,0
|
|
20240725,093000,77731446,1810,1804,1810,1803,1007
|
|
20240725,092900,75915806,1803,1810,1810,1803,2882
|
|
20240725,092800,70716006,1810,1812,1815,1810,722
|
|
20240725,092700,69408830,1813,1817,1817,1813,1710
|
|
20240725,092600,66303563,1816,1823,1823,1816,4000
|
|
20240725,092500,59023289,1825,1825,1825,1824,222
|
|
20240725,092400,58618341,1825,1826,1826,1825,212
|
|
20240725,092300,58231419,1826,1826,1826,1826,80
|
|
20240725,092200,58085339,1829,1828,1829,1827,230
|
|
20240725,092100,57664869,1829,1829,1829,1829,61
|
|
20240725,092000,57553300,1833,1829,1833,1829,147
|
|
20240725,091900,57284199,1829,1835,1835,1829,182
|
|
20240725,091800,56951189,1835,1835,1835,1835,1
|
|
20240725,091700,56949354,1824,1824,1824,1824,46
|
|
20240725,091600,56865450,1824,1824,1824,1824,649
|
|
20240725,091500,55681674,1824,1819,1828,1819,5939
|
|
20240725,091400,44847513,1815,1815,1815,1815,10
|
|
20240725,091300,44829363,1812,1812,1812,1812,21
|
|
20240725,091200,44791311,1812,1813,1813,1812,94
|
|
20240725,091100,44620933,1815,1824,1824,1815,1702
|
|
20240725,091000,41525081,1825,1825,1825,1825,1055
|
|
20240725,090900,39599706,1825,1828,1828,1825,276
|
|
20240725,090800,39095581,1829,1839,1839,1829,536
|
|
20240725,090700,38112529,1839,1840,1841,1839,3133
|
|
20240725,090600,32345163,1841,1820,1841,1820,13033
|
|
20240725,090500,8605039,1770,1770,1770,1770,0
|
|
20240725,090400,8605039,1770,1770,1770,1770,0
|
|
20240725,090300,8605039,1770,1856,1856,1770,4254
|
|
20240725,090200,834687,1881,1881,1881,1881,0
|
|
20240725,090100,834687,1881,1881,1881,1881,0
|
|
20240725,090000,834687,1881,1899,1899,1881,441
|