626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,192300,494002314,1614,1614,1614,1614,3734
|
|
20240725,192200,494002314,1614,1614,1614,1614,0
|
|
20240725,192100,494002314,1614,1614,1614,1614,0
|
|
20240725,192000,494002314,1614,1614,1614,1614,0
|
|
20240725,191900,494002314,1614,1614,1614,1614,0
|
|
20240725,191800,494002314,1614,1614,1614,1614,0
|
|
20240725,191700,494002314,1614,1614,1614,1614,0
|
|
20240725,191600,494002314,1614,1614,1614,1614,0
|
|
20240725,191500,494002314,1614,1614,1614,1614,0
|
|
20240725,191400,494002314,1614,1614,1614,1614,0
|
|
20240725,191300,494002314,1614,1614,1614,1614,0
|
|
20240725,191200,494002314,1614,1614,1614,1614,0
|
|
20240725,191100,494002314,1614,1614,1614,1614,0
|
|
20240725,191000,494002314,1614,1614,1614,1614,0
|
|
20240725,190900,494002314,1614,1614,1614,1614,0
|
|
20240725,190800,494002314,1614,1614,1614,1614,0
|
|
20240725,190700,494002314,1614,1614,1614,1614,0
|
|
20240725,190600,494002314,1614,1614,1614,1614,0
|
|
20240725,190500,494002314,1614,1614,1614,1614,0
|
|
20240725,190400,494002314,1614,1614,1614,1614,0
|
|
20240725,190300,494002314,1614,1614,1614,1614,0
|
|
20240725,190200,494002314,1614,1614,1614,1614,0
|
|
20240725,190100,494002314,1614,1614,1614,1614,0
|
|
20240725,190000,494002314,1614,1614,1614,1614,0
|
|
20240725,185900,494002314,1614,1614,1614,1614,0
|
|
20240725,185800,494002314,1614,1614,1614,1614,0
|
|
20240725,185700,494002314,1614,1614,1614,1614,0
|
|
20240725,185600,494002314,1614,1614,1614,1614,0
|
|
20240725,185500,494002314,1614,1614,1614,1614,0
|
|
20240725,185400,494002314,1614,1614,1614,1614,0
|
|
20240725,185300,494002314,1614,1614,1614,1614,3734
|
|
20240725,185200,494002314,1614,1614,1614,1614,0
|
|
20240725,185100,494002314,1614,1614,1614,1614,0
|
|
20240725,185000,494002314,1614,1614,1614,1614,0
|
|
20240725,184900,494002314,1614,1614,1614,1614,0
|
|
20240725,184800,494002314,1614,1614,1614,1614,0
|
|
20240725,184700,494002314,1614,1614,1614,1614,0
|
|
20240725,184600,494002314,1614,1614,1614,1614,0
|
|
20240725,184500,494002314,1614,1614,1614,1614,0
|
|
20240725,184400,494002314,1614,1614,1614,1614,0
|
|
20240725,184300,494002314,1614,1614,1614,1614,0
|
|
20240725,184200,494002314,1614,1614,1614,1614,0
|
|
20240725,184100,494002314,1614,1614,1614,1614,0
|
|
20240725,184000,494002314,1614,1614,1614,1614,0
|
|
20240725,183900,494002314,1614,1614,1614,1614,0
|
|
20240725,183800,494002314,1614,1614,1614,1614,0
|
|
20240725,183700,494002314,1614,1614,1614,1614,0
|
|
20240725,183600,494002314,1614,1614,1614,1614,0
|
|
20240725,183500,494002314,1614,1614,1614,1614,0
|
|
20240725,183400,494002314,1614,1614,1614,1614,0
|
|
20240725,183300,494002314,1614,1614,1614,1614,0
|
|
20240725,183200,494002314,1614,1614,1614,1614,0
|
|
20240725,183100,494002314,1614,1614,1614,1614,0
|
|
20240725,183000,494002314,1614,1614,1614,1614,0
|
|
20240725,182900,494002314,1614,1614,1614,1614,0
|
|
20240725,182800,494002314,1614,1614,1614,1614,0
|
|
20240725,182700,494002314,1614,1614,1614,1614,0
|
|
20240725,182600,494002314,1614,1614,1614,1614,0
|
|
20240725,182500,494002314,1614,1614,1614,1614,0
|
|
20240725,182400,494002314,1614,1614,1614,1614,0
|
|
20240725,182300,494002314,1614,1614,1614,1614,3734
|
|
20240725,182200,494002314,1614,1614,1614,1614,0
|
|
20240725,182100,494002314,1614,1614,1614,1614,0
|
|
20240725,182000,494002314,1614,1614,1614,1614,0
|
|
20240725,181900,494002314,1614,1614,1614,1614,0
|
|
20240725,181800,494002314,1614,1614,1614,1614,0
|
|
20240725,181700,494002314,1614,1614,1614,1614,0
|
|
20240725,181600,494002314,1614,1614,1614,1614,0
|
|
20240725,181500,494002314,1614,1614,1614,1614,0
|
|
20240725,181400,494002314,1614,1614,1614,1614,0
|
|
20240725,181300,494002314,1614,1614,1614,1614,0
|
|
20240725,181200,494002314,1614,1614,1614,1614,0
|
|
20240725,181100,494002314,1614,1614,1614,1614,0
|
|
20240725,181000,494002314,1614,1614,1614,1614,0
|
|
20240725,180900,494002314,1614,1614,1614,1614,0
|
|
20240725,180800,494002314,1614,1614,1614,1614,0
|
|
20240725,180700,494002314,1614,1614,1614,1614,0
|
|
20240725,180600,494002314,1614,1614,1614,1614,0
|
|
20240725,180500,494002314,1614,1614,1614,1614,0
|
|
20240725,180400,494002314,1614,1614,1614,1614,0
|
|
20240725,180300,494002314,1614,1614,1614,1614,0
|
|
20240725,180200,494002314,1614,1614,1614,1614,0
|
|
20240725,180100,494002314,1614,1614,1614,1614,0
|
|
20240725,180000,494002314,1614,1614,1614,1614,0
|
|
20240725,175900,494002314,1614,1614,1614,1614,0
|
|
20240725,175800,494002314,1614,1614,1614,1614,0
|
|
20240725,175700,494002314,1614,1614,1614,1614,0
|
|
20240725,175600,494002314,1614,1614,1614,1614,0
|
|
20240725,175500,494002314,1614,1614,1614,1614,0
|
|
20240725,175400,494002314,1614,1614,1614,1614,0
|
|
20240725,175300,494002314,1614,1614,1614,1614,3734
|
|
20240725,175200,494002314,1614,1614,1614,1614,0
|
|
20240725,175100,494002314,1614,1614,1614,1614,0
|
|
20240725,175000,494002314,1614,1614,1614,1614,0
|
|
20240725,174900,494002314,1614,1614,1614,1614,0
|
|
20240725,174800,494002314,1614,1614,1614,1614,0
|
|
20240725,174700,494002314,1614,1614,1614,1614,0
|
|
20240725,174600,494002314,1614,1614,1614,1614,0
|
|
20240725,174500,494002314,1614,1614,1614,1614,0
|
|
20240725,174400,494002314,1614,1614,1614,1614,0
|
|
20240725,174300,494002314,1614,1614,1614,1614,0
|
|
20240725,174200,494002314,1614,1614,1614,1614,0
|
|
20240725,174100,494002314,1614,1614,1614,1614,0
|
|
20240725,174000,494002314,1614,1614,1614,1614,0
|
|
20240725,173900,494002314,1614,1614,1614,1614,0
|
|
20240725,173800,494002314,1614,1614,1614,1614,0
|
|
20240725,173700,494002314,1614,1614,1614,1614,0
|
|
20240725,173600,494002314,1614,1614,1614,1614,0
|
|
20240725,173500,494002314,1614,1614,1614,1614,0
|
|
20240725,173400,494002314,1614,1614,1614,1614,0
|
|
20240725,173300,494002314,1614,1614,1614,1614,0
|
|
20240725,173200,494002314,1614,1614,1614,1614,0
|
|
20240725,173100,494002314,1614,1614,1614,1614,0
|
|
20240725,173000,494002314,1614,1614,1614,1614,0
|
|
20240725,172900,494002314,1614,1614,1614,1614,0
|
|
20240725,172800,494002314,1614,1614,1614,1614,0
|
|
20240725,172700,494002314,1614,1614,1614,1614,0
|
|
20240725,172600,494002314,1614,1614,1614,1614,0
|
|
20240725,172500,494002314,1614,1614,1614,1614,0
|
|
20240725,172400,494002314,1614,1614,1614,1614,0
|
|
20240725,172300,494002314,1614,1614,1614,1614,3734
|
|
20240725,172200,494002314,1614,1614,1614,1614,0
|
|
20240725,172100,494002314,1614,1614,1614,1614,0
|
|
20240725,172000,494002314,1614,1614,1614,1614,0
|
|
20240725,171900,494002314,1614,1614,1614,1614,0
|
|
20240725,171800,494002314,1614,1614,1614,1614,0
|
|
20240725,171700,494002314,1614,1614,1614,1614,0
|
|
20240725,171600,494002314,1614,1614,1614,1614,0
|
|
20240725,171500,494002314,1614,1614,1614,1614,0
|
|
20240725,171400,494002314,1614,1614,1614,1614,0
|
|
20240725,171300,494002314,1614,1614,1614,1614,0
|
|
20240725,171200,494002314,1614,1614,1614,1614,0
|
|
20240725,171100,494002314,1614,1614,1614,1614,0
|
|
20240725,171000,494002314,1614,1614,1614,1614,0
|
|
20240725,170900,494002314,1614,1614,1614,1614,0
|
|
20240725,170800,494002314,1614,1614,1614,1614,0
|
|
20240725,170700,494002314,1614,1614,1614,1614,0
|
|
20240725,170600,494002314,1614,1614,1614,1614,0
|
|
20240725,170500,494002314,1614,1614,1614,1614,0
|
|
20240725,170400,494002314,1614,1614,1614,1614,0
|
|
20240725,170300,494002314,1614,1614,1614,1614,0
|
|
20240725,170200,494002314,1614,1614,1614,1614,0
|
|
20240725,170100,494002314,1614,1614,1614,1614,0
|
|
20240725,170000,494002314,1614,1614,1614,1614,0
|
|
20240725,165900,494002314,1614,1614,1614,1614,0
|
|
20240725,165800,494002314,1614,1614,1614,1614,0
|
|
20240725,165700,494002314,1614,1614,1614,1614,0
|
|
20240725,165600,494002314,1614,1614,1614,1614,0
|
|
20240725,165500,494002314,1614,1614,1614,1614,0
|
|
20240725,165400,494002314,1614,1614,1614,1614,0
|
|
20240725,165300,494002314,1614,1614,1614,1614,3734
|
|
20240725,165200,494002314,1614,1614,1614,1614,0
|
|
20240725,165100,494002314,1614,1614,1614,1614,0
|
|
20240725,165000,494002314,1614,1614,1614,1614,0
|
|
20240725,164900,494002314,1614,1614,1614,1614,0
|
|
20240725,164800,494002314,1614,1614,1614,1614,0
|
|
20240725,164700,494002314,1614,1614,1614,1614,0
|
|
20240725,164600,494002314,1614,1614,1614,1614,0
|
|
20240725,164500,494002314,1614,1614,1614,1614,0
|
|
20240725,164400,494002314,1614,1614,1614,1614,0
|
|
20240725,164300,494002314,1614,1614,1614,1614,0
|
|
20240725,164200,494002314,1614,1614,1614,1614,0
|
|
20240725,164100,494002314,1614,1614,1614,1614,0
|
|
20240725,164000,494002314,1614,1614,1614,1614,0
|
|
20240725,163900,494002314,1614,1614,1614,1614,0
|
|
20240725,163800,494002314,1614,1614,1614,1614,0
|
|
20240725,163700,494002314,1614,1614,1614,1614,0
|
|
20240725,163600,494002314,1614,1614,1614,1614,0
|
|
20240725,163500,494002314,1614,1614,1614,1614,0
|
|
20240725,163400,494002314,1614,1614,1614,1614,0
|
|
20240725,163300,494002314,1614,1614,1614,1614,0
|
|
20240725,163200,494002314,1614,1614,1614,1614,0
|
|
20240725,163100,494002314,1614,1614,1614,1614,0
|
|
20240725,163000,494002314,1614,1614,1614,1614,0
|
|
20240725,162900,494002314,1614,1614,1614,1614,0
|
|
20240725,162800,494002314,1614,1614,1614,1614,0
|
|
20240725,162700,494002314,1614,1614,1614,1614,0
|
|
20240725,162600,494002314,1614,1614,1614,1614,0
|
|
20240725,162500,494002314,1614,1614,1614,1614,0
|
|
20240725,162400,494002314,1614,1614,1614,1614,0
|
|
20240725,162300,494002314,1614,1614,1614,1614,3734
|
|
20240725,162200,494002314,1614,1614,1614,1614,0
|
|
20240725,162100,494002314,1614,1614,1614,1614,0
|
|
20240725,162000,494002314,1614,1614,1614,1614,0
|
|
20240725,161900,494002314,1614,1614,1614,1614,0
|
|
20240725,161800,494002314,1614,1614,1614,1614,0
|
|
20240725,161700,494002314,1614,1614,1614,1614,0
|
|
20240725,161600,494002314,1614,1614,1614,1614,0
|
|
20240725,161500,494002314,1614,1614,1614,1614,0
|
|
20240725,161400,494002314,1614,1614,1614,1614,0
|
|
20240725,161300,494002314,1614,1614,1614,1614,0
|
|
20240725,161200,494002314,1614,1614,1614,1614,0
|
|
20240725,161100,494002314,1614,1614,1614,1614,0
|
|
20240725,161000,494002314,1614,1614,1614,1614,0
|
|
20240725,160900,494002314,1614,1614,1614,1614,0
|
|
20240725,160800,494002314,1614,1614,1614,1614,0
|
|
20240725,160700,494002314,1614,1614,1614,1614,0
|
|
20240725,160600,494002314,1614,1614,1614,1614,0
|
|
20240725,160500,494002314,1614,1614,1614,1614,0
|
|
20240725,160400,494002314,1614,1614,1614,1614,0
|
|
20240725,160300,494002314,1614,1614,1614,1614,0
|
|
20240725,160200,494002314,1614,1614,1614,1614,0
|
|
20240725,160100,494002314,1614,1614,1614,1614,0
|
|
20240725,160000,494002314,1614,1614,1614,1614,0
|
|
20240725,155900,494002314,1614,1614,1614,1614,0
|
|
20240725,155800,494002314,1614,1614,1614,1614,0
|
|
20240725,155700,494002314,1614,1614,1614,1614,0
|
|
20240725,155600,494002314,1614,1614,1614,1614,0
|
|
20240725,155500,494002314,1614,1614,1614,1614,0
|
|
20240725,155400,494002314,1614,1614,1614,1614,0
|
|
20240725,155300,494002314,1614,1614,1614,1614,3734
|
|
20240725,155200,494002314,1614,1614,1614,1614,0
|
|
20240725,155100,494002314,1614,1614,1614,1614,0
|
|
20240725,155000,494002314,1614,1614,1614,1614,0
|
|
20240725,154900,494002314,1614,1614,1614,1614,0
|
|
20240725,154800,494002314,1614,1614,1614,1614,0
|
|
20240725,154700,494002314,1614,1614,1614,1614,0
|
|
20240725,154600,494002314,1614,1614,1614,1614,0
|
|
20240725,154500,494002314,1614,1614,1614,1614,0
|
|
20240725,154400,494002314,1614,1614,1614,1614,0
|
|
20240725,154300,494002314,1614,1614,1614,1614,0
|
|
20240725,154200,494002314,1614,1614,1614,1614,0
|
|
20240725,154100,494002314,1614,1614,1614,1614,0
|
|
20240725,154000,494002314,1614,1614,1614,1614,0
|
|
20240725,153900,494002314,1614,1614,1614,1614,0
|
|
20240725,153800,494002314,1614,1614,1614,1614,0
|
|
20240725,153700,494002314,1614,1614,1614,1614,0
|
|
20240725,153600,494002314,1614,1614,1614,1614,0
|
|
20240725,153500,494002314,1614,1614,1614,1614,0
|
|
20240725,153400,494002314,1614,1614,1614,1614,0
|
|
20240725,153300,494002314,1614,1614,1614,1614,0
|
|
20240725,153200,494002314,1614,1614,1614,1614,0
|
|
20240725,153100,494002314,1614,1614,1614,1614,0
|
|
20240725,153000,494002314,1614,1614,1614,1614,3734
|
|
20240725,152900,487975638,1620,1620,1620,1620,0
|
|
20240725,152800,487975638,1620,1620,1620,1620,0
|
|
20240725,152700,487975638,1620,1620,1620,1620,0
|
|
20240725,152600,487975638,1620,1620,1620,1620,0
|
|
20240725,152500,487975638,1620,1620,1620,1620,0
|
|
20240725,152400,487975638,1620,1620,1620,1620,0
|
|
20240725,152300,487975638,1620,1620,1620,1620,0
|
|
20240725,152200,487975638,1620,1620,1620,1620,0
|
|
20240725,152100,487975638,1620,1620,1620,1620,0
|
|
20240725,152000,487975638,1620,1620,1620,1620,0
|
|
20240725,151900,487975638,1620,1616,1620,1616,843
|
|
20240725,151800,486613336,1616,1614,1616,1614,304
|
|
20240725,151700,486122480,1616,1616,1616,1616,0
|
|
20240725,151600,486122480,1616,1616,1616,1616,52
|
|
20240725,151500,486038448,1614,1614,1614,1614,0
|
|
20240725,151400,486038448,1614,1614,1614,1614,0
|
|
20240725,151300,486038448,1614,1616,1616,1614,336
|
|
20240725,151200,485495479,1616,1616,1625,1616,4381
|
|
20240725,151100,478415684,1618,1618,1618,1618,4
|
|
20240725,151000,478409212,1616,1618,1618,1616,14
|
|
20240725,150900,478386563,1618,1619,1619,1618,2003
|
|
20240725,150800,475145673,1628,1619,1628,1619,109
|
|
20240725,150700,474968550,1619,1619,1619,1619,100
|
|
20240725,150600,474806650,1619,1619,1619,1619,2
|
|
20240725,150500,474803412,1619,1622,1622,1619,1825
|
|
20240725,150400,471847483,1622,1621,1629,1621,1125
|
|
20240725,150300,470022546,1622,1621,1622,1619,720
|
|
20240725,150200,468855007,1620,1619,1620,1618,1242
|
|
20240725,150100,466843730,1618,1616,1618,1616,2610
|
|
20240725,150000,462622702,1616,1614,1616,1614,1478
|
|
20240725,145900,460237206,1612,1615,1616,1612,2009
|
|
20240725,145800,456992683,1615,1614,1615,1614,892
|
|
20240725,145700,455552493,1614,1614,1614,1614,116
|
|
20240725,145600,455365269,1614,1614,1614,1614,0
|
|
20240725,145500,455365269,1614,1611,1614,1609,304
|
|
20240725,145400,454876118,1609,1609,1609,1609,301
|
|
20240725,145300,454391809,1607,1607,1607,1607,0
|
|
20240725,145200,454391809,1607,1608,1608,1607,6000
|
|
20240725,145100,444748676,1614,1614,1614,1614,0
|
|
20240725,145000,444748676,1614,1610,1614,1610,2
|
|
20240725,144900,444745452,1610,1609,1610,1609,20
|
|
20240725,144800,444713253,1608,1608,1608,1608,0
|
|
20240725,144700,444713253,1608,1611,1611,1608,3000
|
|
20240725,144600,439885937,1611,1611,1611,1611,200
|
|
20240725,144500,439563737,1611,1611,1611,1611,0
|
|
20240725,144400,439563737,1611,1611,1611,1611,0
|
|
20240725,144300,439563737,1611,1611,1611,1611,12
|
|
20240725,144200,439544405,1609,1609,1609,1609,0
|
|
20240725,144100,439544405,1609,1609,1609,1609,0
|
|
20240725,144000,439544405,1609,1609,1609,1609,0
|
|
20240725,143900,439544405,1609,1609,1609,1609,0
|
|
20240725,143800,439544405,1609,1609,1609,1609,278
|
|
20240725,143700,439097103,1609,1609,1609,1609,0
|
|
20240725,143600,439097103,1609,1611,1611,1609,1104
|
|
20240725,143500,437320254,1611,1611,1611,1611,0
|
|
20240725,143400,437320254,1611,1613,1613,1611,406
|
|
20240725,143300,436666150,1613,1613,1613,1613,100
|
|
20240725,143200,436504850,1613,1613,1613,1613,0
|
|
20240725,143100,436504850,1613,1613,1613,1611,4
|
|
20240725,143000,436498400,1613,1613,1613,1613,3
|
|
20240725,142900,436493561,1611,1611,1611,1611,500
|
|
20240725,142800,435688061,1612,1612,1612,1612,0
|
|
20240725,142700,435688061,1612,1610,1612,1610,13
|
|
20240725,142600,435667109,1617,1612,1617,1612,510
|
|
20240725,142500,434844939,1610,1610,1610,1610,0
|
|
20240725,142400,434844939,1610,1612,1612,1610,141
|
|
20240725,142300,434617927,1605,1605,1605,1605,0
|
|
20240725,142200,434617927,1605,1616,1616,1605,8000
|
|
20240725,142100,421753838,1615,1615,1615,1615,0
|
|
20240725,142000,421753838,1615,1615,1615,1615,0
|
|
20240725,141900,421753838,1615,1615,1615,1615,0
|
|
20240725,141800,421753838,1615,1615,1616,1615,233
|
|
20240725,141700,421377533,1617,1617,1617,1617,397
|
|
20240725,141600,420735584,1617,1617,1617,1617,371
|
|
20240725,141500,420135677,1618,1617,1619,1617,505
|
|
20240725,141400,419318088,1620,1616,1620,1616,180
|
|
20240725,141300,419027199,1616,1619,1620,1614,15916
|
|
20240725,141200,393291184,1621,1621,1621,1621,0
|
|
20240725,141100,393291184,1621,1621,1621,1621,0
|
|
20240725,141000,393291184,1621,1621,1621,1621,4
|
|
20240725,140900,393284700,1621,1621,1621,1621,0
|
|
20240725,140800,393284700,1621,1619,1621,1619,2
|
|
20240725,140700,393281460,1621,1618,1621,1618,691
|
|
20240725,140600,392163396,1618,1615,1618,1615,263
|
|
20240725,140500,391738641,1615,1615,1615,1615,0
|
|
20240725,140400,391738641,1615,1615,1615,1615,4
|
|
20240725,140300,391732181,1615,1615,1615,1615,24
|
|
20240725,140200,391693421,1615,1615,1615,1615,0
|
|
20240725,140100,391693421,1615,1614,1615,1614,30
|
|
20240725,140000,391644998,1615,1614,1615,1614,5
|
|
20240725,135900,391636925,1614,1614,1614,1614,4
|
|
20240725,135800,391630469,1615,1615,1615,1615,0
|
|
20240725,135700,391630469,1615,1615,1615,1615,5
|
|
20240725,135600,391622394,1615,1615,1615,1615,0
|
|
20240725,135500,391622394,1615,1615,1615,1615,0
|
|
20240725,135400,391622394,1615,1613,1615,1613,3
|
|
20240725,135300,391617551,1611,1611,1611,1611,1
|
|
20240725,135200,391615940,1609,1609,1609,1609,0
|
|
20240725,135100,391615940,1609,1616,1616,1609,506
|
|
20240725,135000,390801252,1618,1613,1618,1613,396
|
|
20240725,134900,390162498,1615,1615,1615,1615,0
|
|
20240725,134800,390162498,1615,1615,1615,1615,0
|
|
20240725,134700,390162498,1615,1615,1615,1615,0
|
|
20240725,134600,390162498,1615,1615,1615,1615,0
|
|
20240725,134500,390162498,1615,1615,1615,1615,0
|
|
20240725,134400,390162498,1615,1615,1615,1615,1
|
|
20240725,134300,390160883,1615,1614,1615,1614,4
|
|
20240725,134200,390154424,1618,1618,1618,1618,0
|
|
20240725,134100,390154424,1618,1614,1618,1614,11
|
|
20240725,134000,390136639,1612,1610,1612,1610,739
|
|
20240725,133900,388946847,1610,1610,1610,1610,262
|
|
20240725,133800,388525027,1610,1610,1610,1610,0
|
|
20240725,133700,388525027,1610,1610,1610,1610,913
|
|
20240725,133600,387055097,1610,1610,1610,1608,1388
|
|
20240725,133500,384822247,1612,1612,1612,1612,55
|
|
20240725,133400,384733587,1614,1612,1614,1612,1069
|
|
20240725,133300,383010357,1614,1612,1620,1612,1671
|
|
20240725,133200,380316623,1612,1610,1612,1609,2609
|
|
20240725,133100,376117544,1612,1615,1615,1612,26
|
|
20240725,133000,376075614,1614,1620,1620,1614,6
|
|
20240725,132900,376065914,1620,1620,1620,1620,2
|
|
20240725,132800,376062674,1613,1619,1620,1613,681
|
|
20240725,132700,374962341,1618,1619,1620,1617,249
|
|
20240725,132600,374559694,1617,1616,1617,1616,90
|
|
20240725,132500,374414252,1616,1616,1616,1616,0
|
|
20240725,132400,374414252,1616,1616,1616,1616,0
|
|
20240725,132300,374414252,1616,1616,1616,1616,5
|
|
20240725,132200,374406172,1616,1616,1616,1616,1
|
|
20240725,132100,374404556,1616,1615,1616,1615,40
|
|
20240725,132000,374339950,1615,1615,1615,1615,4
|
|
20240725,131900,374333490,1615,1621,1622,1615,1383
|
|
20240725,131800,372097271,1622,1619,1622,1619,7
|
|
20240725,131700,372085922,1622,1615,1622,1615,1003
|
|
20240725,131600,370466033,1615,1614,1615,1614,355
|
|
20240725,131500,369893058,1614,1611,1614,1611,651
|
|
20240725,131400,368842351,1611,1611,1611,1611,3
|
|
20240725,131300,368837518,1614,1611,1614,1611,4
|
|
20240725,131200,368831071,1611,1611,1611,1611,623
|
|
20240725,131100,367827418,1606,1612,1614,1606,1826
|
|
20240725,131000,364892101,1610,1608,1610,1607,607
|
|
20240725,130900,363916217,1609,1610,1610,1609,431
|
|
20240725,130800,363222592,1608,1612,1612,1608,1141
|
|
20240725,130700,361385958,1610,1614,1614,1610,4060
|
|
20240725,130600,354845648,1615,1616,1616,1615,4000
|
|
20240725,130500,348385323,1618,1618,1618,1618,0
|
|
20240725,130400,348385323,1618,1618,1618,1616,258
|
|
20240725,130300,347968375,1616,1616,1626,1616,15
|
|
20240725,130200,347944101,1614,1614,1614,1614,0
|
|
20240725,130100,347944101,1614,1614,1614,1614,0
|
|
20240725,130000,347944101,1614,1616,1626,1614,984
|
|
20240725,125900,346355897,1614,1616,1616,1614,34
|
|
20240725,125800,346300993,1616,1616,1616,1614,203
|
|
20240725,125700,345973338,1616,1616,1616,1616,9
|
|
20240725,125600,345958794,1615,1621,1621,1615,5319
|
|
20240725,125500,337362284,1619,1618,1619,1617,1003
|
|
20240725,125400,335740277,1622,1620,1622,1620,35
|
|
20240725,125300,335683549,1620,1617,1620,1617,2
|
|
20240725,125200,335680312,1615,1617,1617,1613,1294
|
|
20240725,125100,333590878,1617,1620,1620,1617,497
|
|
20240725,125000,332786261,1621,1626,1626,1621,1902
|
|
20240725,124900,329700680,1627,1631,1631,1627,284
|
|
20240725,124800,329237976,1631,1631,1631,1629,155
|
|
20240725,124700,328985451,1629,1633,1633,1629,1515
|
|
20240725,124600,326515872,1634,1638,1642,1634,244
|
|
20240725,124500,326116782,1636,1637,1637,1636,464
|
|
20240725,124400,325357378,1639,1640,1645,1637,613
|
|
20240725,124300,324353700,1638,1642,1658,1638,3708
|
|
20240725,124200,318274602,1639,1641,1660,1639,8626
|
|
20240725,124100,304051313,1639,1640,1645,1638,864
|
|
20240725,124000,302635253,1639,1649,1660,1637,12460
|
|
20240725,123900,282086259,1656,1633,1656,1633,9233
|
|
20240725,123800,266900130,1631,1627,1637,1627,1772
|
|
20240725,123700,264001147,1635,1625,1635,1625,902
|
|
20240725,123600,262530835,1623,1623,1623,1623,0
|
|
20240725,123500,262530835,1623,1623,1623,1623,0
|
|
20240725,123400,262530835,1623,1628,1628,1623,241
|
|
20240725,123300,262139593,1628,1628,1628,1628,2
|
|
20240725,123200,262136337,1633,1633,1633,1633,1
|
|
20240725,123100,262134704,1633,1634,1634,1631,1147
|
|
20240725,123000,260263062,1636,1631,1638,1631,1979
|
|
20240725,122900,257023327,1637,1631,1637,1631,203
|
|
20240725,122800,256691227,1637,1625,1637,1625,4454
|
|
20240725,122700,249418186,1630,1623,1631,1623,5249
|
|
20240725,122600,240863917,1621,1621,1621,1621,839
|
|
20240725,122500,239503898,1621,1621,1621,1621,0
|
|
20240725,122400,239503898,1621,1621,1621,1621,342
|
|
20240725,122300,238949516,1620,1620,1620,1620,461
|
|
20240725,122200,238202696,1622,1629,1629,1622,2310
|
|
20240725,122100,234452481,1627,1626,1627,1625,162
|
|
20240725,122000,234189137,1626,1628,1628,1626,284
|
|
20240725,121900,233726985,1626,1626,1626,1626,3
|
|
20240725,121800,233722107,1626,1626,1626,1626,11
|
|
20240725,121700,233704221,1624,1624,1624,1624,0
|
|
20240725,121600,233704221,1624,1624,1624,1624,0
|
|
20240725,121500,233704221,1624,1622,1632,1622,152
|
|
20240725,121400,233456236,1624,1617,1630,1617,114
|
|
20240725,121300,233270836,1613,1611,1620,1611,3581
|
|
20240725,121200,227470101,1619,1613,1619,1613,322
|
|
20240725,121100,226948901,1611,1611,1611,1611,0
|
|
20240725,121000,226948901,1611,1611,1611,1611,0
|
|
20240725,120900,226948901,1611,1613,1613,1611,14
|
|
20240725,120800,226926321,1611,1613,1613,1611,11
|
|
20240725,120700,226908580,1611,1611,1611,1611,0
|
|
20240725,120600,226908580,1611,1611,1611,1611,0
|
|
20240725,120500,226908580,1611,1613,1613,1611,302
|
|
20240725,120400,226421876,1613,1611,1613,1611,33
|
|
20240725,120300,226368711,1611,1612,1613,1611,760
|
|
20240725,120200,225143581,1611,1612,1612,1611,253
|
|
20240725,120100,224735746,1611,1611,1611,1611,0
|
|
20240725,120000,224735746,1611,1611,1611,1611,1
|
|
20240725,115900,224734135,1613,1613,1614,1612,2577
|
|
20240725,115800,220576706,1611,1611,1611,1611,0
|
|
20240725,115700,220576706,1611,1611,1611,1611,0
|
|
20240725,115600,220576706,1611,1613,1613,1611,719
|
|
20240725,115500,219417030,1611,1613,1613,1611,1002
|
|
20240725,115400,217800807,1613,1613,1613,1613,40
|
|
20240725,115300,217736287,1613,1613,1618,1613,105
|
|
20240725,115200,217566419,1613,1613,1613,1613,11
|
|
20240725,115100,217548676,1611,1611,1611,1611,1
|
|
20240725,115000,217547065,1618,1613,1618,1613,20
|
|
20240725,114900,217514710,1611,1611,1611,1611,0
|
|
20240725,114800,217514710,1611,1612,1612,1611,1975
|
|
20240725,114700,214331013,1615,1615,1615,1612,2232
|
|
20240725,114600,210729608,1614,1615,1615,1614,1896
|
|
20240725,114500,207667577,1614,1617,1617,1614,959
|
|
20240725,114400,206117925,1616,1616,1616,1616,10
|
|
20240725,114300,206101765,1615,1615,1615,1615,0
|
|
20240725,114200,206101765,1615,1615,1615,1615,0
|
|
20240725,114100,206101765,1615,1615,1615,1615,0
|
|
20240725,114000,206101765,1615,1615,1615,1615,0
|
|
20240725,113900,206101765,1615,1617,1617,1615,52
|
|
20240725,113800,206017683,1615,1615,1615,1615,20
|
|
20240725,113700,205985383,1615,1617,1617,1615,25
|
|
20240725,113600,205944986,1615,1615,1615,1615,0
|
|
20240725,113500,205944986,1615,1615,1615,1615,2
|
|
20240725,113400,205941756,1615,1612,1617,1612,666
|
|
20240725,113300,204866159,1610,1610,1610,1610,0
|
|
20240725,113200,204866159,1610,1610,1610,1610,0
|
|
20240725,113100,204866159,1610,1610,1610,1610,0
|
|
20240725,113000,204866159,1610,1610,1610,1610,0
|
|
20240725,112900,204866159,1610,1610,1610,1610,0
|
|
20240725,112800,204866159,1610,1610,1610,1610,0
|
|
20240725,112700,204866159,1610,1610,1610,1610,0
|
|
20240725,112600,204866159,1610,1610,1610,1610,499
|
|
20240725,112500,204062769,1612,1612,1612,1610,3004
|
|
20240725,112400,199221676,1612,1612,1612,1612,1011
|
|
20240725,112300,197591944,1610,1610,1610,1610,0
|
|
20240725,112200,197591944,1610,1610,1610,1610,0
|
|
20240725,112100,197591944,1610,1612,1612,1610,2017
|
|
20240725,112000,194340550,1612,1612,1612,1610,4004
|
|
20240725,111900,187890106,1612,1612,1612,1612,1
|
|
20240725,111800,187888494,1612,1612,1612,1612,0
|
|
20240725,111700,187888494,1612,1614,1618,1612,52
|
|
20240725,111600,187804388,1614,1614,1614,1614,0
|
|
20240725,111500,187804388,1614,1614,1614,1614,0
|
|
20240725,111400,187804388,1614,1614,1614,1614,0
|
|
20240725,111300,187804388,1614,1614,1614,1614,85
|
|
20240725,111200,187667198,1614,1614,1614,1614,0
|
|
20240725,111100,187667198,1614,1614,1614,1614,11
|
|
20240725,111000,187649444,1614,1614,1614,1614,250
|
|
20240725,110900,187245944,1614,1612,1614,1612,41
|
|
20240725,110800,187179850,1612,1612,1617,1612,1201
|
|
20240725,110700,185240263,1612,1610,1612,1610,2
|
|
20240725,110600,185237041,1609,1608,1609,1608,101
|
|
20240725,110500,185074632,1607,1606,1607,1604,3001
|
|
20240725,110400,180258808,1607,1607,1607,1605,28
|
|
20240725,110300,180213818,1605,1607,1607,1605,4500
|
|
20240725,110200,172986297,1607,1607,1607,1607,1
|
|
20240725,110100,172984690,1609,1612,1612,1606,2122
|
|
20240725,110000,169572266,1612,1614,1620,1612,720
|
|
20240725,105900,168409843,1613,1614,1616,1613,302
|
|
20240725,105800,167922710,1612,1610,1613,1606,3934
|
|
20240725,105700,161595392,1608,1611,1611,1608,1000
|
|
20240725,105600,159987194,1613,1613,1613,1613,0
|
|
20240725,105500,159987194,1613,1613,1613,1613,0
|
|
20240725,105400,159987194,1613,1611,1617,1611,3
|
|
20240725,105300,159982353,1618,1608,1618,1608,2001
|
|
20240725,105200,156764735,1610,1616,1618,1608,3675
|
|
20240725,105100,150845751,1618,1614,1618,1614,39
|
|
20240725,105000,150782799,1614,1614,1614,1614,8
|
|
20240725,104900,150769887,1614,1614,1614,1614,59
|
|
20240725,104800,150674661,1614,1614,1614,1614,495
|
|
20240725,104700,149875731,1618,1618,1618,1618,0
|
|
20240725,104600,149875731,1618,1614,1618,1614,10
|
|
20240725,104500,149859557,1612,1611,1612,1611,2951
|
|
20240725,104400,145102904,1608,1608,1608,1608,0
|
|
20240725,104300,145102904,1608,1608,1608,1608,0
|
|
20240725,104200,145102904,1608,1608,1608,1608,1
|
|
20240725,104100,145101296,1608,1607,1608,1607,25
|
|
20240725,104000,145061107,1604,1604,1604,1604,0
|
|
20240725,103900,145061107,1604,1605,1605,1604,2000
|
|
20240725,103800,141851256,1607,1610,1610,1605,3870
|
|
20240725,103700,135634282,1605,1610,1610,1605,2000
|
|
20240725,103600,132419084,1611,1612,1612,1611,1439
|
|
20240725,103500,130100447,1612,1615,1615,1612,3000
|
|
20240725,103400,125260087,1614,1618,1618,1614,510
|
|
20240725,103300,124436359,1619,1619,1619,1619,10
|
|
20240725,103200,124420169,1620,1620,1620,1620,6
|
|
20240725,103100,124410449,1621,1624,1625,1621,602
|
|
20240725,103000,123434597,1622,1621,1622,1621,14
|
|
20240725,102900,123411902,1621,1621,1623,1621,15
|
|
20240725,102800,123387583,1620,1620,1620,1620,1
|
|
20240725,102700,123385963,1619,1619,1619,1619,0
|
|
20240725,102600,123385963,1619,1621,1621,1619,44
|
|
20240725,102500,123314717,1621,1621,1622,1621,6
|
|
20240725,102400,123304990,1620,1620,1620,1620,154
|
|
20240725,102300,123055510,1622,1622,1625,1622,8
|
|
20240725,102200,123042529,1625,1618,1625,1618,5
|
|
20240725,102100,123034421,1615,1619,1619,1613,4518
|
|
20240725,102000,115737815,1619,1619,1619,1619,0
|
|
20240725,101900,115737815,1619,1619,1619,1619,0
|
|
20240725,101800,115737815,1619,1619,1619,1619,0
|
|
20240725,101700,115737815,1619,1619,1619,1619,0
|
|
20240725,101600,115737815,1619,1619,1619,1617,654
|
|
20240725,101500,114680291,1617,1617,1617,1617,0
|
|
20240725,101400,114680291,1617,1619,1619,1617,11
|
|
20240725,101300,114662484,1617,1619,1619,1617,8
|
|
20240725,101200,114649534,1619,1619,1619,1617,620
|
|
20240725,101100,113645756,1616,1622,1622,1616,2000
|
|
20240725,101000,110406452,1622,1622,1622,1622,0
|
|
20240725,100900,110406452,1622,1622,1622,1622,0
|
|
20240725,100800,110406452,1622,1622,1622,1622,1
|
|
20240725,100700,110404830,1622,1622,1622,1622,0
|
|
20240725,100600,110404830,1622,1622,1622,1622,0
|
|
20240725,100500,110404830,1622,1622,1622,1622,0
|
|
20240725,100400,110404830,1622,1622,1622,1622,0
|
|
20240725,100300,110404830,1622,1622,1622,1622,1
|
|
20240725,100200,110403208,1620,1620,1620,1620,0
|
|
20240725,100100,110403208,1620,1620,1620,1620,0
|
|
20240725,100000,110403208,1620,1623,1629,1620,1799
|
|
20240725,095900,107486956,1621,1621,1629,1621,1003
|
|
20240725,095800,105853097,1629,1622,1629,1622,6170
|
|
20240725,095700,95805340,1620,1620,1620,1620,0
|
|
20240725,095600,95805340,1620,1620,1620,1620,0
|
|
20240725,095500,95805340,1620,1622,1622,1620,17
|
|
20240725,095400,95777788,1622,1622,1622,1622,1
|
|
20240725,095300,95776166,1624,1624,1624,1624,0
|
|
20240725,095200,95776166,1624,1624,1624,1624,0
|
|
20240725,095100,95776166,1624,1624,1624,1624,1
|
|
20240725,095000,95774542,1622,1622,1622,1622,1
|
|
20240725,094900,95772920,1620,1620,1620,1620,1
|
|
20240725,094800,95771300,1620,1620,1620,1620,0
|
|
20240725,094700,95771300,1620,1620,1620,1619,403
|
|
20240725,094600,95118441,1620,1620,1620,1620,0
|
|
20240725,094500,95118441,1620,1620,1620,1620,1
|
|
20240725,094400,95116821,1620,1621,1621,1620,21
|
|
20240725,094300,95082781,1621,1623,1625,1621,8003
|
|
20240725,094200,82082455,1623,1621,1623,1621,6
|
|
20240725,094100,82072727,1621,1621,1621,1621,0
|
|
20240725,094000,82072727,1621,1621,1623,1621,55
|
|
20240725,093900,81983570,1621,1621,1623,1621,55
|
|
20240725,093800,81894413,1621,1619,1623,1619,3
|
|
20240725,093700,81889550,1619,1615,1623,1615,7
|
|
20240725,093600,81878221,1615,1615,1624,1615,74
|
|
20240725,093500,81758685,1613,1615,1624,1613,622
|
|
20240725,093400,80754148,1615,1619,1624,1613,7480
|
|
20240725,093300,68671285,1617,1622,1622,1617,4000
|
|
20240725,093200,62201276,1624,1621,1625,1621,160
|
|
20240725,093100,61941881,1623,1621,1623,1621,57
|
|
20240725,093000,61849474,1621,1621,1621,1620,409
|
|
20240725,092900,61186497,1621,1621,1621,1621,2
|
|
20240725,092800,61183255,1620,1620,1621,1620,170
|
|
20240725,092700,60907687,1621,1619,1621,1619,2851
|
|
20240725,092600,56289221,1620,1620,1620,1620,1
|
|
20240725,092500,56287601,1620,1619,1620,1619,7
|
|
20240725,092400,56276264,1621,1621,1621,1616,1276
|
|
20240725,092300,54213211,1620,1621,1621,1619,1863
|
|
20240725,092200,51195113,1621,1621,1621,1620,1781
|
|
20240725,092100,48308582,1621,1621,1621,1621,55
|
|
20240725,092000,48219427,1627,1621,1627,1621,574
|
|
20240725,091900,47288965,1621,1623,1627,1621,1024
|
|
20240725,091800,45623662,1626,1626,1626,1626,0
|
|
20240725,091700,45623662,1626,1626,1626,1621,5
|
|
20240725,091600,45615542,1627,1627,1627,1627,0
|
|
20240725,091500,45615542,1627,1627,1627,1627,1
|
|
20240725,091400,45613915,1629,1629,1629,1629,0
|
|
20240725,091300,45613915,1629,1619,1629,1619,142
|
|
20240725,091200,45384007,1619,1629,1629,1619,605
|
|
20240725,091100,44404179,1629,1627,1629,1620,1254
|
|
20240725,091000,42365008,1628,1628,1628,1628,0
|
|
20240725,090900,42365008,1628,1620,1628,1620,814
|
|
20240725,090800,41042043,1628,1628,1628,1628,0
|
|
20240725,090700,41042043,1628,1628,1628,1628,0
|
|
20240725,090600,41042043,1628,1623,1631,1619,12985
|
|
20240725,090500,20004932,1623,1621,1623,1620,1534
|
|
20240725,090400,17519739,1620,1622,1622,1620,2475
|
|
20240725,090300,13509889,1621,1621,1621,1621,250
|
|
20240725,090200,13104639,1621,1634,1634,1621,3693
|
|
20240725,090100,7114381,1622,1631,1639,1622,2448
|
|
20240725,090000,3132703,1639,1630,1639,1630,1900
|