661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,195800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,195700,1368409462,1706,1706,1706,1706,0
|
|
20240725,195600,1368409462,1706,1706,1706,1706,0
|
|
20240725,195500,1368409462,1706,1706,1706,1706,0
|
|
20240725,195400,1368409462,1706,1706,1706,1706,0
|
|
20240725,195300,1368409462,1706,1706,1706,1706,0
|
|
20240725,195200,1368409462,1706,1706,1706,1706,0
|
|
20240725,195100,1368409462,1706,1706,1706,1706,0
|
|
20240725,195000,1368409462,1706,1706,1706,1706,0
|
|
20240725,194900,1368409462,1706,1706,1706,1706,0
|
|
20240725,194800,1368409462,1706,1706,1706,1706,0
|
|
20240725,194700,1368409462,1706,1706,1706,1706,0
|
|
20240725,194600,1368409462,1706,1706,1706,1706,0
|
|
20240725,194500,1368409462,1706,1706,1706,1706,0
|
|
20240725,194400,1368409462,1706,1706,1706,1706,0
|
|
20240725,194300,1368409462,1706,1706,1706,1706,0
|
|
20240725,194200,1368409462,1706,1706,1706,1706,0
|
|
20240725,194100,1368409462,1706,1706,1706,1706,0
|
|
20240725,194000,1368409462,1706,1706,1706,1706,0
|
|
20240725,193900,1368409462,1706,1706,1706,1706,0
|
|
20240725,193800,1368409462,1706,1706,1706,1706,0
|
|
20240725,193700,1368409462,1706,1706,1706,1706,0
|
|
20240725,193600,1368409462,1706,1706,1706,1706,0
|
|
20240725,193500,1368409462,1706,1706,1706,1706,0
|
|
20240725,193400,1368409462,1706,1706,1706,1706,0
|
|
20240725,193300,1368409462,1706,1706,1706,1706,0
|
|
20240725,193200,1368409462,1706,1706,1706,1706,0
|
|
20240725,193100,1368409462,1706,1706,1706,1706,0
|
|
20240725,193000,1368409462,1706,1706,1706,1706,0
|
|
20240725,192900,1368409462,1706,1706,1706,1706,0
|
|
20240725,192800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,192700,1368409462,1706,1706,1706,1706,0
|
|
20240725,192600,1368409462,1706,1706,1706,1706,0
|
|
20240725,192500,1368409462,1706,1706,1706,1706,0
|
|
20240725,192400,1368409462,1706,1706,1706,1706,0
|
|
20240725,192300,1368409462,1706,1706,1706,1706,0
|
|
20240725,192200,1368409462,1706,1706,1706,1706,0
|
|
20240725,192100,1368409462,1706,1706,1706,1706,0
|
|
20240725,192000,1368409462,1706,1706,1706,1706,0
|
|
20240725,191900,1368409462,1706,1706,1706,1706,0
|
|
20240725,191800,1368409462,1706,1706,1706,1706,0
|
|
20240725,191700,1368409462,1706,1706,1706,1706,0
|
|
20240725,191600,1368409462,1706,1706,1706,1706,0
|
|
20240725,191500,1368409462,1706,1706,1706,1706,0
|
|
20240725,191400,1368409462,1706,1706,1706,1706,0
|
|
20240725,191300,1368409462,1706,1706,1706,1706,0
|
|
20240725,191200,1368409462,1706,1706,1706,1706,0
|
|
20240725,191100,1368409462,1706,1706,1706,1706,0
|
|
20240725,191000,1368409462,1706,1706,1706,1706,0
|
|
20240725,190900,1368409462,1706,1706,1706,1706,0
|
|
20240725,190800,1368409462,1706,1706,1706,1706,0
|
|
20240725,190700,1368409462,1706,1706,1706,1706,0
|
|
20240725,190600,1368409462,1706,1706,1706,1706,0
|
|
20240725,190500,1368409462,1706,1706,1706,1706,0
|
|
20240725,190400,1368409462,1706,1706,1706,1706,0
|
|
20240725,190300,1368409462,1706,1706,1706,1706,0
|
|
20240725,190200,1368409462,1706,1706,1706,1706,0
|
|
20240725,190100,1368409462,1706,1706,1706,1706,0
|
|
20240725,190000,1368409462,1706,1706,1706,1706,0
|
|
20240725,185900,1368409462,1706,1706,1706,1706,0
|
|
20240725,185800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,185700,1368409462,1706,1706,1706,1706,0
|
|
20240725,185600,1368409462,1706,1706,1706,1706,0
|
|
20240725,185500,1368409462,1706,1706,1706,1706,0
|
|
20240725,185400,1368409462,1706,1706,1706,1706,0
|
|
20240725,185300,1368409462,1706,1706,1706,1706,0
|
|
20240725,185200,1368409462,1706,1706,1706,1706,0
|
|
20240725,185100,1368409462,1706,1706,1706,1706,0
|
|
20240725,185000,1368409462,1706,1706,1706,1706,0
|
|
20240725,184900,1368409462,1706,1706,1706,1706,0
|
|
20240725,184800,1368409462,1706,1706,1706,1706,0
|
|
20240725,184700,1368409462,1706,1706,1706,1706,0
|
|
20240725,184600,1368409462,1706,1706,1706,1706,0
|
|
20240725,184500,1368409462,1706,1706,1706,1706,0
|
|
20240725,184400,1368409462,1706,1706,1706,1706,0
|
|
20240725,184300,1368409462,1706,1706,1706,1706,0
|
|
20240725,184200,1368409462,1706,1706,1706,1706,0
|
|
20240725,184100,1368409462,1706,1706,1706,1706,0
|
|
20240725,184000,1368409462,1706,1706,1706,1706,0
|
|
20240725,183900,1368409462,1706,1706,1706,1706,0
|
|
20240725,183800,1368409462,1706,1706,1706,1706,0
|
|
20240725,183700,1368409462,1706,1706,1706,1706,0
|
|
20240725,183600,1368409462,1706,1706,1706,1706,0
|
|
20240725,183500,1368409462,1706,1706,1706,1706,0
|
|
20240725,183400,1368409462,1706,1706,1706,1706,0
|
|
20240725,183300,1368409462,1706,1706,1706,1706,0
|
|
20240725,183200,1368409462,1706,1706,1706,1706,0
|
|
20240725,183100,1368409462,1706,1706,1706,1706,0
|
|
20240725,183000,1368409462,1706,1706,1706,1706,0
|
|
20240725,182900,1368409462,1706,1706,1706,1706,0
|
|
20240725,182800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,182700,1368409462,1706,1706,1706,1706,0
|
|
20240725,182600,1368409462,1706,1706,1706,1706,0
|
|
20240725,182500,1368409462,1706,1706,1706,1706,0
|
|
20240725,182400,1368409462,1706,1706,1706,1706,0
|
|
20240725,182300,1368409462,1706,1706,1706,1706,0
|
|
20240725,182200,1368409462,1706,1706,1706,1706,0
|
|
20240725,182100,1368409462,1706,1706,1706,1706,0
|
|
20240725,182000,1368409462,1706,1706,1706,1706,0
|
|
20240725,181900,1368409462,1706,1706,1706,1706,0
|
|
20240725,181800,1368409462,1706,1706,1706,1706,0
|
|
20240725,181700,1368409462,1706,1706,1706,1706,0
|
|
20240725,181600,1368409462,1706,1706,1706,1706,0
|
|
20240725,181500,1368409462,1706,1706,1706,1706,0
|
|
20240725,181400,1368409462,1706,1706,1706,1706,0
|
|
20240725,181300,1368409462,1706,1706,1706,1706,0
|
|
20240725,181200,1368409462,1706,1706,1706,1706,0
|
|
20240725,181100,1368409462,1706,1706,1706,1706,0
|
|
20240725,181000,1368409462,1706,1706,1706,1706,0
|
|
20240725,180900,1368409462,1706,1706,1706,1706,0
|
|
20240725,180800,1368409462,1706,1706,1706,1706,0
|
|
20240725,180700,1368409462,1706,1706,1706,1706,0
|
|
20240725,180600,1368409462,1706,1706,1706,1706,0
|
|
20240725,180500,1368409462,1706,1706,1706,1706,0
|
|
20240725,180400,1368409462,1706,1706,1706,1706,0
|
|
20240725,180300,1368409462,1706,1706,1706,1706,0
|
|
20240725,180200,1368409462,1706,1706,1706,1706,0
|
|
20240725,180100,1368409462,1706,1706,1706,1706,0
|
|
20240725,180000,1368409462,1706,1706,1706,1706,0
|
|
20240725,175900,1368409462,1706,1706,1706,1706,0
|
|
20240725,175800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,175700,1368409462,1706,1706,1706,1706,0
|
|
20240725,175600,1368409462,1706,1706,1706,1706,0
|
|
20240725,175500,1368409462,1706,1706,1706,1706,0
|
|
20240725,175400,1368409462,1706,1706,1706,1706,0
|
|
20240725,175300,1368409462,1706,1706,1706,1706,0
|
|
20240725,175200,1368409462,1706,1706,1706,1706,0
|
|
20240725,175100,1368409462,1706,1706,1706,1706,0
|
|
20240725,175000,1368409462,1706,1706,1706,1706,0
|
|
20240725,174900,1368409462,1706,1706,1706,1706,0
|
|
20240725,174800,1368409462,1706,1706,1706,1706,0
|
|
20240725,174700,1368409462,1706,1706,1706,1706,0
|
|
20240725,174600,1368409462,1706,1706,1706,1706,0
|
|
20240725,174500,1368409462,1706,1706,1706,1706,0
|
|
20240725,174400,1368409462,1706,1706,1706,1706,0
|
|
20240725,174300,1368409462,1706,1706,1706,1706,0
|
|
20240725,174200,1368409462,1706,1706,1706,1706,0
|
|
20240725,174100,1368409462,1706,1706,1706,1706,0
|
|
20240725,174000,1368409462,1706,1706,1706,1706,0
|
|
20240725,173900,1368409462,1706,1706,1706,1706,0
|
|
20240725,173800,1368409462,1706,1706,1706,1706,0
|
|
20240725,173700,1368409462,1706,1706,1706,1706,0
|
|
20240725,173600,1368409462,1706,1706,1706,1706,0
|
|
20240725,173500,1368409462,1706,1706,1706,1706,0
|
|
20240725,173400,1368409462,1706,1706,1706,1706,0
|
|
20240725,173300,1368409462,1706,1706,1706,1706,0
|
|
20240725,173200,1368409462,1706,1706,1706,1706,0
|
|
20240725,173100,1368409462,1706,1706,1706,1706,0
|
|
20240725,173000,1368409462,1706,1706,1706,1706,0
|
|
20240725,172900,1368409462,1706,1706,1706,1706,0
|
|
20240725,172800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,172700,1368409462,1706,1706,1706,1706,0
|
|
20240725,172600,1368409462,1706,1706,1706,1706,0
|
|
20240725,172500,1368409462,1706,1706,1706,1706,0
|
|
20240725,172400,1368409462,1706,1706,1706,1706,0
|
|
20240725,172300,1368409462,1706,1706,1706,1706,0
|
|
20240725,172200,1368409462,1706,1706,1706,1706,0
|
|
20240725,172100,1368409462,1706,1706,1706,1706,0
|
|
20240725,172000,1368409462,1706,1706,1706,1706,0
|
|
20240725,171900,1368409462,1706,1706,1706,1706,0
|
|
20240725,171800,1368409462,1706,1706,1706,1706,0
|
|
20240725,171700,1368409462,1706,1706,1706,1706,0
|
|
20240725,171600,1368409462,1706,1706,1706,1706,0
|
|
20240725,171500,1368409462,1706,1706,1706,1706,0
|
|
20240725,171400,1368409462,1706,1706,1706,1706,0
|
|
20240725,171300,1368409462,1706,1706,1706,1706,0
|
|
20240725,171200,1368409462,1706,1706,1706,1706,0
|
|
20240725,171100,1368409462,1706,1706,1706,1706,0
|
|
20240725,171000,1368409462,1706,1706,1706,1706,0
|
|
20240725,170900,1368409462,1706,1706,1706,1706,0
|
|
20240725,170800,1368409462,1706,1706,1706,1706,0
|
|
20240725,170700,1368409462,1706,1706,1706,1706,0
|
|
20240725,170600,1368409462,1706,1706,1706,1706,0
|
|
20240725,170500,1368409462,1706,1706,1706,1706,0
|
|
20240725,170400,1368409462,1706,1706,1706,1706,0
|
|
20240725,170300,1368409462,1706,1706,1706,1706,0
|
|
20240725,170200,1368409462,1706,1706,1706,1706,0
|
|
20240725,170100,1368409462,1706,1706,1706,1706,0
|
|
20240725,170000,1368409462,1706,1706,1706,1706,0
|
|
20240725,165900,1368409462,1706,1706,1706,1706,0
|
|
20240725,165800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,165700,1368409462,1706,1706,1706,1706,0
|
|
20240725,165600,1368409462,1706,1706,1706,1706,0
|
|
20240725,165500,1368409462,1706,1706,1706,1706,0
|
|
20240725,165400,1368409462,1706,1706,1706,1706,0
|
|
20240725,165300,1368409462,1706,1706,1706,1706,0
|
|
20240725,165200,1368409462,1706,1706,1706,1706,0
|
|
20240725,165100,1368409462,1706,1706,1706,1706,0
|
|
20240725,165000,1368409462,1706,1706,1706,1706,0
|
|
20240725,164900,1368409462,1706,1706,1706,1706,0
|
|
20240725,164800,1368409462,1706,1706,1706,1706,0
|
|
20240725,164700,1368409462,1706,1706,1706,1706,0
|
|
20240725,164600,1368409462,1706,1706,1706,1706,0
|
|
20240725,164500,1368409462,1706,1706,1706,1706,0
|
|
20240725,164400,1368409462,1706,1706,1706,1706,0
|
|
20240725,164300,1368409462,1706,1706,1706,1706,0
|
|
20240725,164200,1368409462,1706,1706,1706,1706,0
|
|
20240725,164100,1368409462,1706,1706,1706,1706,0
|
|
20240725,164000,1368409462,1706,1706,1706,1706,0
|
|
20240725,163900,1368409462,1706,1706,1706,1706,0
|
|
20240725,163800,1368409462,1706,1706,1706,1706,0
|
|
20240725,163700,1368409462,1706,1706,1706,1706,0
|
|
20240725,163600,1368409462,1706,1706,1706,1706,0
|
|
20240725,163500,1368409462,1706,1706,1706,1706,0
|
|
20240725,163400,1368409462,1706,1706,1706,1706,0
|
|
20240725,163300,1368409462,1706,1706,1706,1706,0
|
|
20240725,163200,1368409462,1706,1706,1706,1706,0
|
|
20240725,163100,1368409462,1706,1706,1706,1706,0
|
|
20240725,163000,1368409462,1706,1706,1706,1706,0
|
|
20240725,162900,1368409462,1706,1706,1706,1706,0
|
|
20240725,162800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,162700,1368409462,1706,1706,1706,1706,0
|
|
20240725,162600,1368409462,1706,1706,1706,1706,0
|
|
20240725,162500,1368409462,1706,1706,1706,1706,0
|
|
20240725,162400,1368409462,1706,1706,1706,1706,0
|
|
20240725,162300,1368409462,1706,1706,1706,1706,0
|
|
20240725,162200,1368409462,1706,1706,1706,1706,0
|
|
20240725,162100,1368409462,1706,1706,1706,1706,0
|
|
20240725,162000,1368409462,1706,1706,1706,1706,0
|
|
20240725,161900,1368409462,1706,1706,1706,1706,0
|
|
20240725,161800,1368409462,1706,1706,1706,1706,0
|
|
20240725,161700,1368409462,1706,1706,1706,1706,0
|
|
20240725,161600,1368409462,1706,1706,1706,1706,0
|
|
20240725,161500,1368409462,1706,1706,1706,1706,0
|
|
20240725,161400,1368409462,1706,1706,1706,1706,0
|
|
20240725,161300,1368409462,1706,1706,1706,1706,0
|
|
20240725,161200,1368409462,1706,1706,1706,1706,0
|
|
20240725,161100,1368409462,1706,1706,1706,1706,0
|
|
20240725,161000,1368409462,1706,1706,1706,1706,0
|
|
20240725,160900,1368409462,1706,1706,1706,1706,0
|
|
20240725,160800,1368409462,1706,1706,1706,1706,0
|
|
20240725,160700,1368409462,1706,1706,1706,1706,0
|
|
20240725,160600,1368409462,1706,1706,1706,1706,0
|
|
20240725,160500,1368409462,1706,1706,1706,1706,0
|
|
20240725,160400,1368409462,1706,1706,1706,1706,0
|
|
20240725,160300,1368409462,1706,1706,1706,1706,0
|
|
20240725,160200,1368409462,1706,1706,1706,1706,0
|
|
20240725,160100,1368409462,1706,1706,1706,1706,0
|
|
20240725,160000,1368409462,1706,1706,1706,1706,0
|
|
20240725,155900,1368409462,1706,1706,1706,1706,0
|
|
20240725,155800,1368409462,1706,1706,1706,1706,8864
|
|
20240725,155700,1368409462,1706,1706,1706,1706,0
|
|
20240725,155600,1368409462,1706,1706,1706,1706,0
|
|
20240725,155500,1368409462,1706,1706,1706,1706,0
|
|
20240725,155400,1368409462,1706,1706,1706,1706,0
|
|
20240725,155300,1368409462,1706,1706,1706,1706,0
|
|
20240725,155200,1368409462,1706,1706,1706,1706,0
|
|
20240725,155100,1368409462,1706,1706,1706,1706,0
|
|
20240725,155000,1368409462,1706,1706,1706,1706,0
|
|
20240725,154900,1368409462,1706,1706,1706,1706,0
|
|
20240725,154800,1368409462,1706,1706,1706,1706,0
|
|
20240725,154700,1368409462,1706,1706,1706,1706,0
|
|
20240725,154600,1368409462,1706,1706,1706,1706,0
|
|
20240725,154500,1368409462,1706,1706,1706,1706,0
|
|
20240725,154400,1368409462,1706,1706,1706,1706,0
|
|
20240725,154300,1368409462,1706,1706,1706,1706,0
|
|
20240725,154200,1368409462,1706,1706,1706,1706,0
|
|
20240725,154100,1368409462,1706,1706,1706,1706,0
|
|
20240725,154000,1368409462,1706,1706,1706,1706,0
|
|
20240725,153900,1368409462,1706,1706,1706,1706,0
|
|
20240725,153800,1368409462,1706,1706,1706,1706,0
|
|
20240725,153700,1368409462,1706,1706,1706,1706,0
|
|
20240725,153600,1368409462,1706,1706,1706,1706,0
|
|
20240725,153500,1368409462,1706,1706,1706,1706,0
|
|
20240725,153400,1368409462,1706,1706,1706,1706,0
|
|
20240725,153300,1368409462,1706,1706,1706,1706,0
|
|
20240725,153200,1368409462,1706,1706,1706,1706,0
|
|
20240725,153100,1368409462,1706,1706,1706,1706,0
|
|
20240725,153000,1368409462,1706,1706,1706,1706,8864
|
|
20240725,152900,1353287478,1700,1700,1700,1700,0
|
|
20240725,152800,1353287478,1700,1700,1700,1700,0
|
|
20240725,152700,1353287478,1700,1700,1700,1700,0
|
|
20240725,152600,1353287478,1700,1700,1700,1700,0
|
|
20240725,152500,1353287478,1700,1700,1700,1700,0
|
|
20240725,152400,1353287478,1700,1700,1700,1700,0
|
|
20240725,152300,1353287478,1700,1700,1700,1700,0
|
|
20240725,152200,1353287478,1700,1700,1700,1700,0
|
|
20240725,152100,1353287478,1700,1700,1700,1700,0
|
|
20240725,152000,1353287478,1700,1700,1700,1700,0
|
|
20240725,151900,1353287478,1700,1683,1700,1678,11175
|
|
20240725,151800,1334370374,1684,1686,1686,1684,40
|
|
20240725,151700,1334302964,1693,1693,1693,1693,0
|
|
20240725,151600,1334302964,1693,1687,1693,1687,2001
|
|
20240725,151500,1330922583,1688,1686,1688,1686,11
|
|
20240725,151400,1330904035,1688,1686,1688,1686,937
|
|
20240725,151300,1329324012,1686,1685,1686,1683,326
|
|
20240725,151200,1328774721,1685,1683,1685,1680,6541
|
|
20240725,151100,1317781806,1685,1685,1685,1684,452
|
|
20240725,151000,1317020227,1686,1690,1690,1686,1168
|
|
20240725,150900,1315050935,1693,1693,1693,1693,1
|
|
20240725,150800,1315049242,1693,1691,1694,1686,1800
|
|
20240725,150700,1312011158,1691,1691,1691,1691,100
|
|
20240725,150600,1311842058,1691,1691,1691,1691,0
|
|
20240725,150500,1311842058,1691,1690,1691,1690,11
|
|
20240725,150400,1311823467,1687,1687,1687,1687,1048
|
|
20240725,150300,1310055491,1693,1693,1693,1693,0
|
|
20240725,150200,1310055491,1693,1693,1693,1693,10
|
|
20240725,150100,1310038561,1694,1694,1694,1694,0
|
|
20240725,150000,1310038561,1694,1695,1695,1694,2
|
|
20240725,145900,1310035172,1698,1698,1698,1698,0
|
|
20240725,145800,1310035172,1698,1692,1698,1692,101
|
|
20240725,145700,1309864194,1687,1689,1689,1687,394
|
|
20240725,145600,1309198790,1692,1692,1692,1692,441
|
|
20240725,145500,1308452618,1692,1689,1692,1689,646
|
|
20240725,145400,1307361101,1689,1692,1692,1689,2105
|
|
20240725,145300,1303803095,1693,1693,1693,1693,753
|
|
20240725,145200,1302528266,1694,1695,1695,1694,287
|
|
20240725,145100,1302042087,1695,1695,1695,1695,0
|
|
20240725,145000,1302042087,1695,1696,1696,1694,21
|
|
20240725,144900,1302006506,1697,1699,1699,1697,6
|
|
20240725,144800,1301996318,1701,1700,1701,1700,12
|
|
20240725,144700,1301975917,1700,1700,1700,1700,0
|
|
20240725,144600,1301975917,1700,1700,1700,1700,496
|
|
20240725,144500,1301132717,1700,1700,1700,1700,3
|
|
20240725,144400,1301127617,1700,1702,1702,1700,2207
|
|
20240725,144300,1297373646,1703,1706,1706,1703,408
|
|
20240725,144200,1296678724,1706,1706,1706,1706,915
|
|
20240725,144100,1295117734,1711,1711,1711,1711,0
|
|
20240725,144000,1295117734,1711,1711,1711,1711,0
|
|
20240725,143900,1295117734,1711,1705,1711,1705,2
|
|
20240725,143800,1295114318,1711,1711,1711,1711,4
|
|
20240725,143700,1295107474,1711,1711,1711,1711,0
|
|
20240725,143600,1295107474,1711,1711,1711,1711,0
|
|
20240725,143500,1295107474,1711,1710,1714,1710,166
|
|
20240725,143400,1294823509,1711,1711,1711,1710,248
|
|
20240725,143300,1294399236,1711,1711,1711,1711,1010
|
|
20240725,143200,1292671126,1711,1706,1711,1706,41
|
|
20240725,143100,1292601030,1711,1711,1711,1711,1
|
|
20240725,143000,1292599319,1711,1711,1711,1711,0
|
|
20240725,142900,1292599319,1711,1711,1711,1706,16
|
|
20240725,142800,1292571993,1717,1717,1717,1717,0
|
|
20240725,142700,1292571993,1717,1716,1717,1716,1102
|
|
20240725,142600,1290680859,1716,1715,1717,1715,3
|
|
20240725,142500,1290675711,1716,1716,1716,1716,2503
|
|
20240725,142400,1286380563,1716,1715,1716,1715,4000
|
|
20240725,142300,1279516792,1716,1713,1716,1713,3000
|
|
20240725,142200,1274372020,1713,1710,1713,1710,2222
|
|
20240725,142100,1270572298,1704,1704,1704,1704,0
|
|
20240725,142000,1270572298,1704,1704,1704,1704,777
|
|
20240725,141900,1269248290,1710,1710,1710,1710,952
|
|
20240725,141800,1267620370,1710,1710,1710,1710,10
|
|
20240725,141700,1267603270,1710,1710,1710,1710,55
|
|
20240725,141600,1267509220,1716,1712,1716,1712,5800
|
|
20240725,141500,1257557616,1705,1705,1705,1705,1
|
|
20240725,141400,1257555911,1716,1709,1716,1706,1546
|
|
20240725,141300,1254914835,1710,1718,1718,1710,537
|
|
20240725,141200,1253996549,1710,1717,1717,1710,3885
|
|
20240725,141100,1247341354,1717,1719,1719,1717,2020
|
|
20240725,141000,1243873002,1719,1719,1719,1717,2000
|
|
20240725,140900,1240435008,1719,1713,1719,1713,4587
|
|
20240725,140800,1232566352,1713,1705,1713,1705,5201
|
|
20240725,140700,1223683575,1705,1701,1705,1701,2717
|
|
20240725,140600,1219057042,1698,1691,1700,1691,3334
|
|
20240725,140500,1213396849,1696,1690,1696,1690,506
|
|
20240725,140400,1212538697,1696,1695,1696,1695,5004
|
|
20240725,140300,1204052548,1695,1695,1695,1695,3
|
|
20240725,140200,1204047463,1697,1697,1697,1697,0
|
|
20240725,140100,1204047463,1697,1697,1697,1697,0
|
|
20240725,140000,1204047463,1697,1697,1697,1697,0
|
|
20240725,135900,1204047463,1697,1697,1697,1697,1
|
|
20240725,135800,1204045766,1698,1698,1698,1698,0
|
|
20240725,135700,1204045766,1698,1698,1698,1698,0
|
|
20240725,135600,1204045766,1698,1698,1698,1698,30
|
|
20240725,135500,1203994826,1700,1700,1700,1700,0
|
|
20240725,135400,1203994826,1700,1700,1700,1700,200
|
|
20240725,135300,1203654826,1702,1693,1702,1693,6023
|
|
20240725,135200,1193429922,1690,1695,1695,1690,10001
|
|
20240725,135100,1176478232,1695,1684,1695,1684,5000
|
|
20240725,135000,1168012687,1687,1687,1687,1687,0
|
|
20240725,134900,1168012687,1687,1681,1687,1677,2019
|
|
20240725,134800,1164609504,1677,1677,1677,1677,0
|
|
20240725,134700,1164609504,1677,1677,1677,1677,0
|
|
20240725,134600,1164609504,1677,1677,1677,1677,0
|
|
20240725,134500,1164609504,1677,1677,1677,1677,0
|
|
20240725,134400,1164609504,1677,1677,1677,1677,1000
|
|
20240725,134300,1162932504,1677,1676,1680,1676,5213
|
|
20240725,134200,1154194868,1677,1677,1677,1676,5034
|
|
20240725,134100,1145752884,1679,1679,1679,1679,50
|
|
20240725,134000,1145668934,1679,1677,1679,1677,159
|
|
20240725,133900,1145402093,1678,1679,1679,1678,90
|
|
20240725,133800,1145251013,1679,1679,1679,1679,10
|
|
20240725,133700,1145234223,1684,1681,1684,1681,1627
|
|
20240725,133600,1142498855,1677,1676,1681,1676,609
|
|
20240725,133500,1141477583,1676,1672,1676,1671,10004
|
|
20240725,133400,1124760448,1676,1673,1676,1671,539
|
|
20240725,133300,1123859598,1671,1671,1671,1671,0
|
|
20240725,133200,1123859598,1671,1674,1674,1671,1036
|
|
20240725,133100,1122127604,1673,1679,1680,1673,3
|
|
20240725,133000,1122122572,1681,1681,1681,1681,1
|
|
20240725,132900,1122120891,1689,1689,1689,1689,0
|
|
20240725,132800,1122120891,1689,1689,1689,1689,4
|
|
20240725,132700,1122114135,1671,1671,1671,1671,601
|
|
20240725,132600,1121109864,1697,1692,1697,1692,400
|
|
20240725,132500,1120431479,1672,1690,1690,1665,20852
|
|
20240725,132400,1085438622,1691,1691,1691,1691,0
|
|
20240725,132300,1085438622,1691,1691,1691,1691,0
|
|
20240725,132200,1085438622,1691,1691,1691,1691,376
|
|
20240725,132100,1084802806,1692,1692,1692,1692,0
|
|
20240725,132000,1084802806,1692,1694,1704,1691,901
|
|
20240725,131900,1083278480,1700,1705,1705,1700,101
|
|
20240725,131800,1083106280,1705,1705,1705,1705,0
|
|
20240725,131700,1083106280,1705,1704,1705,1704,167
|
|
20240725,131600,1082821665,1706,1706,1706,1706,0
|
|
20240725,131500,1082821665,1706,1706,1706,1706,4
|
|
20240725,131400,1082814841,1706,1706,1706,1706,1
|
|
20240725,131300,1082813135,1705,1700,1705,1700,5009
|
|
20240725,131200,1074282583,1700,1700,1700,1700,529
|
|
20240725,131100,1073383283,1694,1694,1694,1694,2000
|
|
20240725,131000,1069995283,1683,1683,1683,1683,3
|
|
20240725,130900,1069990234,1693,1693,1693,1693,0
|
|
20240725,130800,1069990234,1693,1693,1693,1693,0
|
|
20240725,130700,1069990234,1693,1693,1693,1693,1
|
|
20240725,130600,1069988541,1693,1694,1694,1693,1069
|
|
20240725,130500,1068177705,1689,1688,1689,1688,253
|
|
20240725,130400,1067750411,1681,1681,1681,1681,0
|
|
20240725,130300,1067750411,1681,1682,1682,1681,580
|
|
20240725,130200,1066775414,1681,1690,1690,1680,16203
|
|
20240725,130100,1039533259,1695,1695,1695,1695,0
|
|
20240725,130000,1039533259,1695,1696,1696,1695,477
|
|
20240725,125900,1038724544,1696,1696,1696,1696,0
|
|
20240725,125800,1038724544,1696,1696,1696,1696,0
|
|
20240725,125700,1038724544,1696,1695,1696,1695,93
|
|
20240725,125600,1038566839,1690,1694,1694,1690,977
|
|
20240725,125500,1036913260,1695,1698,1698,1695,1804
|
|
20240725,125400,1033852347,1698,1699,1699,1698,7746
|
|
20240725,125300,1020697835,1699,1700,1708,1699,491
|
|
20240725,125200,1019863240,1702,1705,1705,1702,176
|
|
20240725,125100,1019563615,1709,1710,1710,1709,513
|
|
20240725,125000,1018686489,1714,1714,1714,1714,100
|
|
20240725,124900,1018515089,1712,1712,1712,1712,140
|
|
20240725,124800,1018275409,1714,1714,1714,1714,51
|
|
20240725,124700,1018187995,1719,1720,1721,1713,17381
|
|
20240725,124600,988362501,1715,1715,1715,1715,2250
|
|
20240725,124500,984503751,1721,1721,1723,1715,4534
|
|
20240725,124400,976694766,1722,1719,1722,1719,2787
|
|
20240725,124300,971901528,1719,1718,1719,1717,9000
|
|
20240725,124200,956431085,1719,1714,1720,1710,5053
|
|
20240725,124100,947741837,1714,1720,1720,1714,2597
|
|
20240725,124000,943282220,1720,1713,1720,1713,16636
|
|
20240725,123900,914738954,1713,1712,1713,1712,821
|
|
20240725,123800,913332881,1713,1707,1713,1707,6284
|
|
20240725,123700,902577623,1707,1700,1711,1699,2048
|
|
20240725,123600,899097129,1710,1714,1714,1697,6432
|
|
20240725,123500,888102993,1697,1695,1697,1695,410
|
|
20240725,123400,887407283,1716,1716,1717,1692,8332
|
|
20240725,123300,873154076,1716,1684,1716,1684,13966
|
|
20240725,123200,849391070,1683,1683,1683,1683,170
|
|
20240725,123100,849104960,1683,1681,1683,1681,1647
|
|
20240725,123000,846334728,1682,1681,1682,1681,2006
|
|
20240725,122900,842962636,1681,1673,1681,1673,7740
|
|
20240725,122800,829976561,1672,1670,1672,1670,2435
|
|
20240725,122700,825906111,1670,1669,1670,1669,500
|
|
20240725,122600,825071504,1660,1660,1660,1660,0
|
|
20240725,122500,825071504,1660,1660,1660,1660,570
|
|
20240725,122400,824125304,1669,1669,1669,1669,0
|
|
20240725,122300,824125304,1669,1669,1669,1669,0
|
|
20240725,122200,824125304,1669,1669,1669,1669,0
|
|
20240725,122100,824125304,1669,1669,1669,1669,0
|
|
20240725,122000,824125304,1669,1669,1669,1669,4
|
|
20240725,121900,824118628,1660,1670,1670,1660,1134
|
|
20240725,121800,822236178,1669,1664,1669,1664,8000
|
|
20240725,121700,808885502,1664,1664,1664,1664,0
|
|
20240725,121600,808885502,1664,1664,1664,1664,500
|
|
20240725,121500,808053502,1664,1664,1664,1664,0
|
|
20240725,121400,808053502,1664,1664,1664,1664,0
|
|
20240725,121300,808053502,1664,1664,1664,1664,0
|
|
20240725,121200,808053502,1664,1664,1664,1664,1
|
|
20240725,121100,808051838,1659,1659,1659,1659,50
|
|
20240725,121000,807968888,1660,1660,1660,1660,0
|
|
20240725,120900,807968888,1660,1660,1660,1660,330
|
|
20240725,120800,807421088,1660,1660,1660,1660,361
|
|
20240725,120700,806821828,1663,1663,1663,1663,0
|
|
20240725,120600,806821828,1663,1663,1663,1663,0
|
|
20240725,120500,806821828,1663,1663,1663,1663,500
|
|
20240725,120400,805990328,1663,1663,1663,1663,617
|
|
20240725,120300,804964257,1663,1663,1663,1663,117
|
|
20240725,120200,804769686,1663,1664,1664,1663,92
|
|
20240725,120100,804616687,1664,1664,1664,1664,4
|
|
20240725,120000,804610031,1664,1664,1664,1664,0
|
|
20240725,115900,804610031,1664,1664,1664,1664,0
|
|
20240725,115800,804610031,1664,1664,1664,1664,0
|
|
20240725,115700,804610031,1664,1664,1664,1664,0
|
|
20240725,115600,804610031,1664,1664,1664,1664,64
|
|
20240725,115500,804503535,1668,1668,1668,1668,60
|
|
20240725,115400,804403455,1665,1665,1665,1665,0
|
|
20240725,115300,804403455,1665,1665,1665,1665,0
|
|
20240725,115200,804403455,1665,1665,1665,1665,100
|
|
20240725,115100,804236955,1668,1668,1668,1668,0
|
|
20240725,115000,804236955,1668,1668,1668,1668,0
|
|
20240725,114900,804236955,1668,1668,1668,1668,0
|
|
20240725,114800,804236955,1668,1668,1668,1668,0
|
|
20240725,114700,804236955,1668,1667,1668,1667,1530
|
|
20240725,114600,801686386,1667,1667,1667,1667,100
|
|
20240725,114500,801519686,1667,1668,1668,1667,300
|
|
20240725,114400,801019386,1667,1667,1667,1667,190
|
|
20240725,114300,800702656,1664,1664,1664,1664,0
|
|
20240725,114200,800702656,1664,1665,1665,1664,312
|
|
20240725,114100,800183428,1666,1666,1666,1666,100
|
|
20240725,114000,800016828,1664,1665,1665,1664,46
|
|
20240725,113900,799940257,1665,1665,1665,1665,343
|
|
20240725,113800,799369162,1664,1665,1665,1664,193
|
|
20240725,113700,799047827,1665,1665,1665,1665,500
|
|
20240725,113600,798215327,1665,1665,1665,1665,3
|
|
20240725,113500,798210332,1669,1669,1669,1669,65
|
|
20240725,113400,798101847,1665,1665,1665,1665,0
|
|
20240725,113300,798101847,1665,1665,1665,1665,0
|
|
20240725,113200,798101847,1665,1665,1665,1665,0
|
|
20240725,113100,798101847,1665,1666,1666,1665,5000
|
|
20240725,113000,789774440,1670,1670,1670,1670,10
|
|
20240725,112900,789757740,1670,1670,1670,1670,449
|
|
20240725,112800,789007910,1672,1672,1672,1672,921
|
|
20240725,112700,787467998,1670,1670,1670,1670,500
|
|
20240725,112600,786632998,1672,1671,1672,1671,2359
|
|
20240725,112500,782689750,1671,1670,1671,1670,3418
|
|
20240725,112400,776978571,1670,1665,1670,1665,3339
|
|
20240725,112300,771409996,1671,1671,1671,1671,3
|
|
20240725,112200,771404983,1672,1672,1672,1672,0
|
|
20240725,112100,771404983,1672,1672,1672,1672,0
|
|
20240725,112000,771404983,1672,1665,1672,1665,650
|
|
20240725,111900,770318836,1665,1665,1665,1665,1
|
|
20240725,111800,770317171,1671,1671,1671,1671,1
|
|
20240725,111700,770315500,1671,1670,1671,1670,5000
|
|
20240725,111600,761961951,1664,1664,1664,1664,601
|
|
20240725,111500,760961887,1664,1670,1670,1664,53
|
|
20240725,111400,760873677,1670,1663,1670,1663,263
|
|
20240725,111300,760436301,1659,1659,1659,1659,0
|
|
20240725,111200,760436301,1659,1663,1663,1659,118
|
|
20240725,111100,760240535,1660,1660,1660,1660,0
|
|
20240725,111000,760240535,1660,1660,1660,1660,0
|
|
20240725,110900,760240535,1660,1660,1660,1660,0
|
|
20240725,110800,760240535,1660,1660,1660,1660,0
|
|
20240725,110700,760240535,1660,1660,1660,1660,485
|
|
20240725,110600,759435435,1660,1660,1660,1660,1627
|
|
20240725,110500,756734615,1660,1659,1660,1659,1138
|
|
20240725,110400,754845673,1660,1660,1660,1660,0
|
|
20240725,110300,754845673,1660,1661,1661,1660,4904
|
|
20240725,110200,746704787,1661,1661,1661,1661,607
|
|
20240725,110100,745696560,1663,1663,1663,1663,250
|
|
20240725,110000,745280810,1664,1670,1670,1664,969
|
|
20240725,105900,743668274,1671,1671,1671,1671,14
|
|
20240725,105800,743644880,1671,1671,1671,1671,10
|
|
20240725,105700,743628170,1673,1673,1673,1673,0
|
|
20240725,105600,743628170,1673,1673,1673,1673,0
|
|
20240725,105500,743628170,1673,1667,1673,1666,6001
|
|
20240725,105400,733625497,1674,1674,1674,1674,0
|
|
20240725,105300,733625497,1674,1674,1674,1674,0
|
|
20240725,105200,733625497,1674,1674,1674,1674,0
|
|
20240725,105100,733625497,1674,1673,1674,1666,2910
|
|
20240725,105000,728757073,1674,1666,1674,1666,2149
|
|
20240725,104900,725162187,1673,1673,1673,1673,980
|
|
20240725,104800,723522647,1674,1673,1674,1673,3000
|
|
20240725,104700,718502741,1673,1673,1673,1673,0
|
|
20240725,104600,718502741,1673,1673,1673,1673,0
|
|
20240725,104500,718502741,1673,1673,1673,1673,0
|
|
20240725,104400,718502741,1673,1671,1673,1671,1471
|
|
20240725,104300,716044698,1671,1671,1671,1671,0
|
|
20240725,104200,716044698,1671,1671,1671,1671,0
|
|
20240725,104100,716044698,1671,1671,1671,1671,5000
|
|
20240725,104000,707689698,1671,1659,1671,1658,3310
|
|
20240725,103900,702165011,1657,1658,1658,1657,3866
|
|
20240725,103800,695758454,1671,1671,1671,1671,0
|
|
20240725,103700,695758454,1671,1671,1671,1671,0
|
|
20240725,103600,695758454,1671,1671,1671,1671,0
|
|
20240725,103500,695758454,1671,1671,1671,1671,1021
|
|
20240725,103400,694052363,1658,1660,1660,1657,1353
|
|
20240725,103300,691808640,1661,1662,1662,1661,10
|
|
20240725,103200,691792025,1663,1663,1663,1663,5
|
|
20240725,103100,691783710,1664,1665,1665,1664,105
|
|
20240725,103000,691608890,1665,1672,1672,1665,99
|
|
20240725,102900,691443884,1666,1666,1666,1666,2004
|
|
20240725,102800,688105220,1674,1674,1674,1674,0
|
|
20240725,102700,688105220,1674,1666,1674,1666,56
|
|
20240725,102600,688011704,1664,1665,1665,1660,19677
|
|
20240725,102500,655270098,1666,1667,1667,1666,80
|
|
20240725,102400,655136773,1667,1672,1674,1667,391
|
|
20240725,102300,654482804,1672,1672,1672,1672,5
|
|
20240725,102200,654474444,1666,1673,1673,1666,202
|
|
20240725,102100,654136512,1673,1673,1674,1671,5800
|
|
20240725,102000,644442532,1674,1670,1674,1662,650
|
|
20240725,101900,643356340,1674,1674,1674,1674,0
|
|
20240725,101800,643356340,1674,1676,1676,1674,10
|
|
20240725,101700,643339590,1675,1670,1675,1664,67
|
|
20240725,101600,643227599,1670,1670,1670,1670,1
|
|
20240725,101500,643225929,1669,1669,1669,1669,0
|
|
20240725,101400,643225929,1669,1666,1669,1666,1520
|
|
20240725,101300,640692299,1667,1667,1667,1667,0
|
|
20240725,101200,640692299,1667,1666,1667,1666,60
|
|
20240725,101100,640592304,1660,1660,1660,1660,1
|
|
20240725,101000,640590644,1660,1666,1666,1660,58
|
|
20240725,100900,640494191,1670,1669,1670,1669,14
|
|
20240725,100800,640470812,1666,1665,1666,1662,2134
|
|
20240725,100700,636921775,1674,1674,1674,1674,0
|
|
20240725,100600,636921775,1674,1676,1676,1674,267
|
|
20240725,100500,636474531,1677,1663,1678,1663,2115
|
|
20240725,100400,632948007,1662,1661,1662,1660,2502
|
|
20240725,100300,628789715,1662,1661,1662,1661,80
|
|
20240725,100200,628656785,1661,1660,1661,1660,399
|
|
20240725,100100,627994146,1661,1652,1661,1650,1756
|
|
20240725,100000,625095828,1662,1660,1662,1660,1016
|
|
20240725,095900,623409236,1661,1661,1662,1661,161
|
|
20240725,095800,623141799,1662,1655,1662,1655,1004
|
|
20240725,095700,621475965,1655,1655,1655,1646,1862
|
|
20240725,095600,618410195,1655,1654,1655,1654,1000
|
|
20240725,095500,616755225,1655,1655,1655,1655,1
|
|
20240725,095400,616753570,1645,1646,1646,1645,221
|
|
20240725,095300,616389925,1645,1645,1645,1645,2
|
|
20240725,095200,616386635,1655,1655,1655,1655,1
|
|
20240725,095100,616384980,1655,1645,1655,1645,69
|
|
20240725,095000,616270830,1655,1653,1655,1653,562
|
|
20240725,094900,615341442,1654,1654,1654,1654,522
|
|
20240725,094800,614478054,1641,1641,1641,1641,0
|
|
20240725,094700,614478054,1641,1655,1655,1641,58
|
|
20240725,094600,614382862,1640,1655,1656,1640,364
|
|
20240725,094500,613782313,1656,1656,1656,1656,0
|
|
20240725,094400,613782313,1656,1638,1656,1636,48
|
|
20240725,094300,613703044,1637,1641,1643,1637,3077
|
|
20240725,094200,608652475,1642,1638,1642,1635,25
|
|
20240725,094100,608611533,1637,1642,1642,1635,7661
|
|
20240725,094000,596084788,1641,1642,1642,1634,4140
|
|
20240725,093900,589316712,1635,1649,1649,1635,24490
|
|
20240725,093800,549251539,1638,1644,1644,1638,14252
|
|
20240725,093700,525873919,1650,1644,1650,1644,1158
|
|
20240725,093600,523970143,1647,1653,1653,1643,908
|
|
20240725,093500,522473332,1653,1659,1659,1653,3374
|
|
20240725,093400,516884051,1650,1650,1650,1650,1214
|
|
20240725,093300,514880951,1650,1640,1650,1639,3289
|
|
20240725,093200,509478957,1643,1636,1643,1636,5402
|
|
20240725,093100,500641075,1635,1649,1649,1630,6104
|
|
20240725,093000,490627814,1649,1664,1664,1649,15325
|
|
20240725,092900,465204585,1665,1669,1669,1665,4102
|
|
20240725,092800,458373176,1679,1680,1680,1669,24829
|
|
20240725,092700,416875317,1680,1680,1680,1680,515
|
|
20240725,092600,416010117,1680,1677,1680,1677,15
|
|
20240725,092500,415984925,1677,1690,1690,1677,1285
|
|
20240725,092400,413827231,1680,1680,1680,1680,1873
|
|
20240725,092300,410680591,1690,1681,1690,1681,801
|
|
20240725,092200,409334101,1690,1680,1690,1680,201
|
|
20240725,092100,408996411,1681,1691,1691,1681,930
|
|
20240725,092000,407432781,1680,1691,1691,1680,701
|
|
20240725,091900,406255090,1680,1688,1690,1680,5767
|
|
20240725,091800,396544809,1688,1680,1688,1680,303
|
|
20240725,091700,396033422,1680,1677,1680,1677,873
|
|
20240725,091600,394566956,1681,1678,1687,1674,3723
|
|
20240725,091500,388324357,1677,1693,1693,1671,3983
|
|
20240725,091400,381646257,1688,1703,1704,1688,20490
|
|
20240725,091300,346955232,1703,1693,1703,1693,5372
|
|
20240725,091200,337857800,1693,1693,1706,1691,10159
|
|
20240725,091100,320658771,1692,1707,1710,1692,21094
|
|
20240725,091000,284733397,1708,1711,1711,1707,2560
|
|
20240725,090900,280361022,1715,1707,1715,1707,123
|
|
20240725,090800,280150557,1705,1708,1708,1703,3786
|
|
20240725,090700,273692662,1706,1712,1712,1706,3450
|
|
20240725,090600,267794533,1714,1725,1725,1714,3686
|
|
20240725,090500,261471422,1725,1725,1727,1725,20540
|
|
20240725,090400,226039292,1716,1705,1727,1705,10730
|
|
20240725,090300,207600179,1708,1729,1729,1702,20255
|
|
20240725,090200,172925793,1721,1716,1739,1716,57348
|
|
20240725,090100,73656285,1716,1701,1730,1700,20333
|
|
20240725,090000,38779202,1700,1689,1701,1689,22835
|