578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,183500,2135877346,1450,1450,1450,1450,5000
|
|
20250425,183400,2135877346,1450,1450,1450,1450,0
|
|
20250425,183300,2135877346,1450,1450,1450,1450,0
|
|
20250425,183200,2135877346,1450,1450,1450,1450,0
|
|
20250425,183100,2135877346,1450,1450,1450,1450,0
|
|
20250425,183000,2135877346,1450,1450,1450,1450,0
|
|
20250425,182900,2135877346,1450,1450,1450,1450,0
|
|
20250425,182800,2135877346,1450,1450,1450,1450,0
|
|
20250425,182700,2135877346,1450,1450,1450,1450,0
|
|
20250425,182600,2135877346,1450,1450,1450,1450,0
|
|
20250425,182500,2135877346,1450,1450,1450,1450,0
|
|
20250425,182400,2135877346,1450,1450,1450,1450,0
|
|
20250425,182300,2135877346,1450,1450,1450,1450,0
|
|
20250425,182200,2135877346,1450,1450,1450,1450,0
|
|
20250425,182100,2135877346,1450,1450,1450,1450,0
|
|
20250425,182000,2135877346,1450,1450,1450,1450,0
|
|
20250425,181900,2135877346,1450,1450,1450,1450,0
|
|
20250425,181800,2135877346,1450,1450,1450,1450,0
|
|
20250425,181700,2135877346,1450,1450,1450,1450,0
|
|
20250425,181600,2135877346,1450,1450,1450,1450,0
|
|
20250425,181500,2135877346,1450,1450,1450,1450,0
|
|
20250425,181400,2135877346,1450,1450,1450,1450,0
|
|
20250425,181300,2135877346,1450,1450,1450,1450,0
|
|
20250425,181200,2135877346,1450,1450,1450,1450,0
|
|
20250425,181100,2135877346,1450,1450,1450,1450,0
|
|
20250425,181000,2135877346,1450,1450,1450,1450,0
|
|
20250425,180900,2135877346,1450,1450,1450,1450,0
|
|
20250425,180800,2135877346,1450,1450,1450,1450,0
|
|
20250425,180700,2135877346,1450,1450,1450,1450,0
|
|
20250425,180600,2135877346,1450,1450,1450,1450,0
|
|
20250425,180500,2135877346,1450,1450,1450,1450,5000
|
|
20250425,180400,2135877346,1450,1450,1450,1450,0
|
|
20250425,180300,2135877346,1450,1450,1450,1450,0
|
|
20250425,180200,2135877346,1450,1450,1450,1450,0
|
|
20250425,180100,2135877346,1450,1450,1450,1450,0
|
|
20250425,180000,2135877346,1450,1450,1450,1450,0
|
|
20250425,175900,2135877346,1450,1450,1450,1450,0
|
|
20250425,175800,2135877346,1450,1450,1450,1450,0
|
|
20250425,175700,2135877346,1450,1450,1450,1450,0
|
|
20250425,175600,2135877346,1450,1450,1450,1450,0
|
|
20250425,175500,2135877346,1450,1450,1450,1450,0
|
|
20250425,175400,2135877346,1450,1450,1450,1450,0
|
|
20250425,175300,2135877346,1450,1450,1450,1450,0
|
|
20250425,175200,2135877346,1450,1450,1450,1450,0
|
|
20250425,175100,2135877346,1450,1450,1450,1450,0
|
|
20250425,175000,2135877346,1450,1450,1450,1450,0
|
|
20250425,174900,2135877346,1450,1450,1450,1450,0
|
|
20250425,174800,2135877346,1450,1450,1450,1450,0
|
|
20250425,174700,2135877346,1450,1450,1450,1450,0
|
|
20250425,174600,2135877346,1450,1450,1450,1450,0
|
|
20250425,174500,2135877346,1450,1450,1450,1450,0
|
|
20250425,174400,2135877346,1450,1450,1450,1450,0
|
|
20250425,174300,2135877346,1450,1450,1450,1450,0
|
|
20250425,174200,2135877346,1450,1450,1450,1450,0
|
|
20250425,174100,2135877346,1450,1450,1450,1450,0
|
|
20250425,174000,2135877346,1450,1450,1450,1450,0
|
|
20250425,173900,2135877346,1450,1450,1450,1450,0
|
|
20250425,173800,2135877346,1450,1450,1450,1450,0
|
|
20250425,173700,2135877346,1450,1450,1450,1450,0
|
|
20250425,173600,2135877346,1450,1450,1450,1450,0
|
|
20250425,173500,2135877346,1450,1450,1450,1450,5000
|
|
20250425,173400,2135877346,1450,1450,1450,1450,0
|
|
20250425,173300,2135877346,1450,1450,1450,1450,0
|
|
20250425,173200,2135877346,1450,1450,1450,1450,0
|
|
20250425,173100,2135877346,1450,1450,1450,1450,0
|
|
20250425,173000,2135877346,1450,1450,1450,1450,0
|
|
20250425,172900,2135877346,1450,1450,1450,1450,0
|
|
20250425,172800,2135877346,1450,1450,1450,1450,0
|
|
20250425,172700,2135877346,1450,1450,1450,1450,0
|
|
20250425,172600,2135877346,1450,1450,1450,1450,0
|
|
20250425,172500,2135877346,1450,1450,1450,1450,0
|
|
20250425,172400,2135877346,1450,1450,1450,1450,0
|
|
20250425,172300,2135877346,1450,1450,1450,1450,0
|
|
20250425,172200,2135877346,1450,1450,1450,1450,0
|
|
20250425,172100,2135877346,1450,1450,1450,1450,0
|
|
20250425,172000,2135877346,1450,1450,1450,1450,0
|
|
20250425,171900,2135877346,1450,1450,1450,1450,0
|
|
20250425,171800,2135877346,1450,1450,1450,1450,0
|
|
20250425,171700,2135877346,1450,1450,1450,1450,0
|
|
20250425,171600,2135877346,1450,1450,1450,1450,0
|
|
20250425,171500,2135877346,1450,1450,1450,1450,0
|
|
20250425,171400,2135877346,1450,1450,1450,1450,0
|
|
20250425,171300,2135877346,1450,1450,1450,1450,0
|
|
20250425,171200,2135877346,1450,1450,1450,1450,0
|
|
20250425,171100,2135877346,1450,1450,1450,1450,0
|
|
20250425,171000,2135877346,1450,1450,1450,1450,0
|
|
20250425,170900,2135877346,1450,1450,1450,1450,0
|
|
20250425,170800,2135877346,1450,1450,1450,1450,0
|
|
20250425,170700,2135877346,1450,1450,1450,1450,0
|
|
20250425,170600,2135877346,1450,1450,1450,1450,0
|
|
20250425,170500,2135877346,1450,1450,1450,1450,5000
|
|
20250425,170400,2135877346,1450,1450,1450,1450,0
|
|
20250425,170300,2135877346,1450,1450,1450,1450,0
|
|
20250425,170200,2135877346,1450,1450,1450,1450,0
|
|
20250425,170100,2135877346,1450,1450,1450,1450,0
|
|
20250425,170000,2135877346,1450,1450,1450,1450,0
|
|
20250425,165900,2135877346,1450,1450,1450,1450,0
|
|
20250425,165800,2135877346,1450,1450,1450,1450,0
|
|
20250425,165700,2135877346,1450,1450,1450,1450,0
|
|
20250425,165600,2135877346,1450,1450,1450,1450,0
|
|
20250425,165500,2135877346,1450,1450,1450,1450,0
|
|
20250425,165400,2135877346,1450,1450,1450,1450,0
|
|
20250425,165300,2135877346,1450,1450,1450,1450,0
|
|
20250425,165200,2135877346,1450,1450,1450,1450,0
|
|
20250425,165100,2135877346,1450,1450,1450,1450,0
|
|
20250425,165000,2135877346,1450,1450,1450,1450,0
|
|
20250425,164900,2135877346,1450,1450,1450,1450,0
|
|
20250425,164800,2135877346,1450,1450,1450,1450,0
|
|
20250425,164700,2135877346,1450,1450,1450,1450,0
|
|
20250425,164600,2135877346,1450,1450,1450,1450,0
|
|
20250425,164500,2135877346,1450,1450,1450,1450,0
|
|
20250425,164400,2135877346,1450,1450,1450,1450,0
|
|
20250425,164300,2135877346,1450,1450,1450,1450,0
|
|
20250425,164200,2135877346,1450,1450,1450,1450,0
|
|
20250425,164100,2135877346,1450,1450,1450,1450,0
|
|
20250425,164000,2135877346,1450,1450,1450,1450,0
|
|
20250425,163900,2135877346,1450,1450,1450,1450,0
|
|
20250425,163800,2135877346,1450,1450,1450,1450,0
|
|
20250425,163700,2135877346,1450,1450,1450,1450,0
|
|
20250425,163600,2135877346,1450,1450,1450,1450,0
|
|
20250425,163500,2135877346,1450,1450,1450,1450,5000
|
|
20250425,163400,2135877346,1450,1450,1450,1450,0
|
|
20250425,163300,2135877346,1450,1450,1450,1450,0
|
|
20250425,163200,2135877346,1450,1450,1450,1450,0
|
|
20250425,163100,2135877346,1450,1450,1450,1450,0
|
|
20250425,163000,2135877346,1450,1450,1450,1450,0
|
|
20250425,162900,2135877346,1450,1450,1450,1450,0
|
|
20250425,162800,2135877346,1450,1450,1450,1450,0
|
|
20250425,162700,2135877346,1450,1450,1450,1450,0
|
|
20250425,162600,2135877346,1450,1450,1450,1450,0
|
|
20250425,162500,2135877346,1450,1450,1450,1450,0
|
|
20250425,162400,2135877346,1450,1450,1450,1450,0
|
|
20250425,162300,2135877346,1450,1450,1450,1450,0
|
|
20250425,162200,2135877346,1450,1450,1450,1450,0
|
|
20250425,162100,2135877346,1450,1450,1450,1450,0
|
|
20250425,162000,2135877346,1450,1450,1450,1450,0
|
|
20250425,161900,2135877346,1450,1450,1450,1450,0
|
|
20250425,161800,2135877346,1450,1450,1450,1450,0
|
|
20250425,161700,2135877346,1450,1450,1450,1450,0
|
|
20250425,161600,2135877346,1450,1450,1450,1450,0
|
|
20250425,161500,2135877346,1450,1450,1450,1450,0
|
|
20250425,161400,2135877346,1450,1450,1450,1450,0
|
|
20250425,161300,2135877346,1450,1450,1450,1450,0
|
|
20250425,161200,2135877346,1450,1450,1450,1450,0
|
|
20250425,161100,2135877346,1450,1450,1450,1450,0
|
|
20250425,161000,2135877346,1450,1450,1450,1450,0
|
|
20250425,160900,2135877346,1450,1450,1450,1450,0
|
|
20250425,160800,2135877346,1450,1450,1450,1450,0
|
|
20250425,160700,2135877346,1450,1450,1450,1450,0
|
|
20250425,160600,2135877346,1450,1450,1450,1450,0
|
|
20250425,160500,2135877346,1450,1450,1450,1450,5000
|
|
20250425,160400,2135877346,1450,1450,1450,1450,0
|
|
20250425,160300,2135877346,1450,1450,1450,1450,0
|
|
20250425,160200,2135877346,1450,1450,1450,1450,0
|
|
20250425,160100,2135877346,1450,1450,1450,1450,0
|
|
20250425,160000,2135877346,1450,1450,1450,1450,0
|
|
20250425,155900,2135877346,1450,1450,1450,1450,0
|
|
20250425,155800,2135877346,1450,1450,1450,1450,0
|
|
20250425,155700,2135877346,1450,1450,1450,1450,0
|
|
20250425,155600,2135877346,1450,1450,1450,1450,0
|
|
20250425,155500,2135877346,1450,1450,1450,1450,0
|
|
20250425,155400,2135877346,1450,1450,1450,1450,0
|
|
20250425,155300,2135877346,1450,1450,1450,1450,0
|
|
20250425,155200,2135877346,1450,1450,1450,1450,0
|
|
20250425,155100,2135877346,1450,1450,1450,1450,0
|
|
20250425,155000,2135877346,1450,1450,1450,1450,0
|
|
20250425,154900,2135877346,1450,1450,1450,1450,0
|
|
20250425,154800,2135877346,1450,1450,1450,1450,0
|
|
20250425,154700,2135877346,1450,1450,1450,1450,0
|
|
20250425,154600,2135877346,1450,1450,1450,1450,0
|
|
20250425,154500,2135877346,1450,1450,1450,1450,0
|
|
20250425,154400,2135877346,1450,1450,1450,1450,0
|
|
20250425,154300,2135877346,1450,1450,1450,1450,0
|
|
20250425,154200,2135877346,1450,1450,1450,1450,0
|
|
20250425,154100,2135877346,1450,1450,1450,1450,0
|
|
20250425,154000,2135877346,1450,1450,1450,1450,0
|
|
20250425,153900,2135877346,1450,1450,1450,1450,0
|
|
20250425,153800,2135877346,1450,1450,1450,1450,0
|
|
20250425,153700,2135877346,1450,1450,1450,1450,0
|
|
20250425,153600,2135877346,1450,1450,1450,1450,0
|
|
20250425,153500,2135877346,1450,1450,1450,1450,5000
|
|
20250425,153400,2135877346,1450,1450,1450,1450,0
|
|
20250425,153300,2135877346,1450,1450,1450,1450,0
|
|
20250425,153200,2135877346,1450,1450,1450,1450,0
|
|
20250425,153100,2135877346,1450,1450,1450,1450,0
|
|
20250425,153000,2135877346,1450,1450,1450,1450,5000
|
|
20250425,152900,2128627346,1448,1448,1448,1448,0
|
|
20250425,152800,2128627346,1448,1448,1448,1448,0
|
|
20250425,152700,2128627346,1448,1448,1448,1448,0
|
|
20250425,152600,2128627346,1448,1448,1448,1448,0
|
|
20250425,152500,2128627346,1448,1448,1448,1448,0
|
|
20250425,152400,2128627346,1448,1448,1448,1448,0
|
|
20250425,152300,2128627346,1448,1448,1448,1448,0
|
|
20250425,152200,2128627346,1448,1448,1448,1448,0
|
|
20250425,152100,2128627346,1448,1448,1448,1448,0
|
|
20250425,152000,2128627346,1448,1448,1448,1448,0
|
|
20250425,151900,2128627346,1448,1445,1448,1445,1760
|
|
20250425,151800,2126082335,1446,1445,1446,1445,931
|
|
20250425,151700,2124737031,1446,1447,1448,1445,3781
|
|
20250425,151600,2119273271,1448,1448,1448,1448,1191
|
|
20250425,151500,2117548703,1448,1448,1448,1448,97
|
|
20250425,151400,2117408247,1451,1451,1451,1451,0
|
|
20250425,151300,2117408247,1451,1451,1451,1451,65
|
|
20250425,151200,2117313932,1452,1452,1452,1451,2164
|
|
20250425,151100,2114171921,1452,1450,1452,1450,3621
|
|
20250425,151000,2108917841,1450,1446,1450,1445,5220
|
|
20250425,150900,2101357678,1447,1445,1447,1445,829
|
|
20250425,150800,2100158829,1447,1446,1447,1445,647
|
|
20250425,150700,2099223806,1447,1447,1447,1447,4
|
|
20250425,150600,2099218018,1448,1448,1448,1448,0
|
|
20250425,150500,2099218018,1448,1448,1449,1448,54
|
|
20250425,150400,2099139824,1447,1446,1447,1443,404
|
|
20250425,150300,2098555819,1446,1446,1446,1446,53
|
|
20250425,150200,2098479181,1445,1445,1445,1445,26
|
|
20250425,150100,2098441611,1446,1446,1446,1446,670
|
|
20250425,150000,2097472791,1446,1446,1447,1443,3973
|
|
20250425,145900,2091733889,1450,1446,1450,1446,5545
|
|
20250425,145800,2083715215,1446,1446,1446,1446,0
|
|
20250425,145700,2083715215,1446,1446,1446,1446,11
|
|
20250425,145600,2083699309,1449,1448,1449,1448,88
|
|
20250425,145500,2083571799,1445,1445,1445,1445,312
|
|
20250425,145400,2083120959,1449,1449,1449,1449,0
|
|
20250425,145300,2083120959,1449,1449,1449,1449,0
|
|
20250425,145200,2083120959,1449,1449,1449,1449,20
|
|
20250425,145100,2083091979,1449,1449,1449,1449,0
|
|
20250425,145000,2083091979,1449,1449,1449,1449,258
|
|
20250425,144900,2082718137,1449,1445,1449,1445,344
|
|
20250425,144800,2082220881,1450,1450,1450,1450,0
|
|
20250425,144700,2082220881,1450,1450,1450,1450,0
|
|
20250425,144600,2082220881,1450,1450,1450,1450,2
|
|
20250425,144500,2082217981,1444,1446,1452,1444,8030
|
|
20250425,144400,2070594868,1445,1445,1445,1445,0
|
|
20250425,144300,2070594868,1445,1445,1445,1445,10
|
|
20250425,144200,2070580418,1446,1446,1446,1446,0
|
|
20250425,144100,2070580418,1446,1446,1446,1446,20
|
|
20250425,144000,2070551498,1446,1446,1446,1446,70
|
|
20250425,143900,2070450278,1444,1444,1444,1444,0
|
|
20250425,143800,2070450278,1444,1445,1446,1444,2058
|
|
20250425,143700,2067476326,1444,1444,1444,1444,0
|
|
20250425,143600,2067476326,1444,1444,1444,1444,1
|
|
20250425,143500,2067474882,1444,1444,1444,1444,1595
|
|
20250425,143400,2065171702,1445,1445,1445,1445,2
|
|
20250425,143300,2065168812,1444,1444,1444,1444,6
|
|
20250425,143200,2065160148,1444,1444,1444,1444,637
|
|
20250425,143100,2064240320,1445,1445,1445,1445,511
|
|
20250425,143000,2063501925,1446,1446,1446,1446,100
|
|
20250425,142900,2063357325,1446,1446,1446,1446,100
|
|
20250425,142800,2063212725,1446,1446,1446,1446,36
|
|
20250425,142700,2063160669,1446,1446,1446,1446,29
|
|
20250425,142600,2063118735,1446,1446,1446,1446,471
|
|
20250425,142500,2062437669,1446,1445,1446,1445,2
|
|
20250425,142400,2062434778,1445,1445,1445,1445,0
|
|
20250425,142300,2062434778,1445,1445,1445,1445,0
|
|
20250425,142200,2062434778,1445,1445,1445,1445,1753
|
|
20250425,142100,2059901693,1445,1445,1445,1445,1445
|
|
20250425,142000,2057813668,1446,1446,1446,1446,23
|
|
20250425,141900,2057780410,1446,1447,1447,1446,985
|
|
20250425,141800,2056356095,1447,1447,1447,1447,0
|
|
20250425,141700,2056356095,1447,1447,1447,1446,1396
|
|
20250425,141600,2054336111,1447,1447,1447,1447,861
|
|
20250425,141500,2053090244,1449,1448,1449,1448,94
|
|
20250425,141400,2052954039,1449,1448,1449,1448,529
|
|
20250425,141300,2052188020,1449,1449,1449,1449,0
|
|
20250425,141200,2052188020,1449,1449,1449,1449,4
|
|
20250425,141100,2052182224,1449,1449,1449,1449,0
|
|
20250425,141000,2052182224,1449,1449,1449,1449,0
|
|
20250425,140900,2052182224,1449,1449,1449,1449,150
|
|
20250425,140800,2051964874,1449,1447,1449,1447,3
|
|
20250425,140700,2051960530,1446,1446,1446,1446,674
|
|
20250425,140600,2050985926,1446,1446,1446,1446,1929
|
|
20250425,140500,2048196592,1448,1447,1448,1447,1344
|
|
20250425,140400,2046250530,1448,1448,1448,1448,0
|
|
20250425,140300,2046250530,1448,1448,1448,1448,1
|
|
20250425,140200,2046249082,1447,1445,1447,1445,1082
|
|
20250425,140100,2044683546,1444,1444,1444,1444,0
|
|
20250425,140000,2044683546,1444,1444,1444,1444,227
|
|
20250425,135900,2044355758,1445,1448,1448,1442,8100
|
|
20250425,135800,2032663158,1448,1448,1448,1448,0
|
|
20250425,135700,2032663158,1448,1447,1448,1447,295
|
|
20250425,135600,2032236112,1446,1446,1446,1446,100
|
|
20250425,135500,2032091512,1445,1445,1445,1445,0
|
|
20250425,135400,2032091512,1445,1446,1446,1445,3108
|
|
20250425,135300,2027599995,1446,1446,1446,1446,0
|
|
20250425,135200,2027599995,1446,1446,1446,1446,30
|
|
20250425,135100,2027556615,1446,1447,1449,1446,779
|
|
20250425,135000,2026429277,1447,1447,1447,1447,22
|
|
20250425,134900,2026397443,1448,1448,1448,1448,10
|
|
20250425,134800,2026382963,1448,1448,1448,1448,74
|
|
20250425,134700,2026275811,1447,1447,1447,1447,500
|
|
20250425,134600,2025552311,1448,1448,1448,1448,0
|
|
20250425,134500,2025552311,1448,1448,1448,1448,89
|
|
20250425,134400,2025423439,1448,1448,1448,1448,0
|
|
20250425,134300,2025423439,1448,1448,1448,1448,0
|
|
20250425,134200,2025423439,1448,1447,1448,1447,746
|
|
20250425,134100,2024343959,1447,1447,1447,1447,0
|
|
20250425,134000,2024343959,1447,1447,1447,1446,126
|
|
20250425,133900,2024161734,1447,1446,1447,1446,375
|
|
20250425,133800,2023619361,1446,1446,1446,1446,20
|
|
20250425,133700,2023590441,1448,1448,1448,1448,0
|
|
20250425,133600,2023590441,1448,1448,1448,1448,0
|
|
20250425,133500,2023590441,1448,1448,1448,1448,46
|
|
20250425,133400,2023523833,1447,1447,1447,1447,100
|
|
20250425,133300,2023379133,1447,1447,1447,1447,328
|
|
20250425,133200,2022904517,1447,1447,1447,1447,1055
|
|
20250425,133100,2021377932,1448,1448,1448,1448,0
|
|
20250425,133000,2021377932,1448,1448,1448,1448,30
|
|
20250425,132900,2021334492,1447,1447,1447,1447,351
|
|
20250425,132800,2020826595,1447,1449,1449,1447,3321
|
|
20250425,132700,2016014468,1449,1449,1449,1449,0
|
|
20250425,132600,2016014468,1449,1449,1449,1449,201
|
|
20250425,132500,2015723219,1447,1447,1448,1447,1726
|
|
20250425,132400,2013225695,1447,1447,1447,1447,0
|
|
20250425,132300,2013225695,1447,1447,1447,1447,13
|
|
20250425,132200,2013206884,1446,1446,1446,1446,0
|
|
20250425,132100,2013206884,1446,1446,1446,1446,0
|
|
20250425,132000,2013206884,1446,1446,1446,1446,0
|
|
20250425,131900,2013206884,1446,1449,1449,1446,153
|
|
20250425,131800,2012985617,1449,1449,1449,1449,12
|
|
20250425,131700,2012968229,1449,1449,1449,1449,25
|
|
20250425,131600,2012932004,1448,1448,1448,1448,112
|
|
20250425,131500,2012769828,1448,1448,1448,1448,195
|
|
20250425,131400,2012487468,1449,1449,1449,1449,2
|
|
20250425,131300,2012484570,1448,1448,1448,1448,0
|
|
20250425,131200,2012484570,1448,1448,1448,1448,0
|
|
20250425,131100,2012484570,1448,1448,1448,1448,0
|
|
20250425,131000,2012484570,1448,1448,1448,1448,1181
|
|
20250425,130900,2010774482,1448,1448,1448,1448,0
|
|
20250425,130800,2010774482,1448,1448,1448,1448,60
|
|
20250425,130700,2010687602,1448,1448,1448,1448,0
|
|
20250425,130600,2010687602,1448,1448,1448,1448,151
|
|
20250425,130500,2010468954,1447,1448,1448,1447,1320
|
|
20250425,130400,2008557600,1449,1449,1449,1448,529
|
|
20250425,130300,2007791084,1448,1448,1448,1448,0
|
|
20250425,130200,2007791084,1448,1448,1448,1448,5
|
|
20250425,130100,2007783844,1449,1449,1449,1449,0
|
|
20250425,130000,2007783844,1449,1449,1449,1449,1136
|
|
20250425,125900,2006137780,1448,1448,1448,1448,362
|
|
20250425,125800,2005613604,1448,1448,1448,1448,0
|
|
20250425,125700,2005613604,1448,1448,1448,1448,1
|
|
20250425,125600,2005612156,1444,1446,1446,1444,517
|
|
20250425,125500,2004865606,1447,1448,1448,1447,218
|
|
20250425,125400,2004550154,1449,1449,1449,1449,0
|
|
20250425,125300,2004550154,1449,1447,1449,1447,351
|
|
20250425,125200,2004042252,1447,1447,1447,1447,200
|
|
20250425,125100,2003752852,1446,1449,1450,1444,15946
|
|
20250425,125000,1980689374,1451,1451,1451,1451,0
|
|
20250425,124900,1980689374,1451,1448,1451,1447,10394
|
|
20250425,124800,1965648579,1447,1451,1451,1447,4752
|
|
20250425,124700,1958761498,1451,1451,1451,1451,0
|
|
20250425,124600,1958761498,1451,1451,1451,1451,19
|
|
20250425,124500,1958733929,1451,1452,1452,1451,41
|
|
20250425,124400,1958674416,1453,1453,1453,1453,0
|
|
20250425,124300,1958674416,1453,1453,1453,1453,0
|
|
20250425,124200,1958674416,1453,1453,1453,1453,2018
|
|
20250425,124100,1955742262,1454,1454,1454,1454,506
|
|
20250425,124000,1955006538,1454,1453,1454,1453,841
|
|
20250425,123900,1953783830,1453,1453,1453,1453,1000
|
|
20250425,123800,1952330830,1453,1453,1453,1453,591
|
|
20250425,123700,1951472107,1453,1452,1453,1451,300
|
|
20250425,123600,1951036448,1453,1453,1453,1453,0
|
|
20250425,123500,1951036448,1453,1453,1453,1453,0
|
|
20250425,123400,1951036448,1453,1452,1455,1452,821
|
|
20250425,123300,1949843174,1451,1450,1451,1449,930
|
|
20250425,123200,1948494943,1450,1450,1450,1450,193
|
|
20250425,123100,1948215093,1455,1455,1455,1455,2
|
|
20250425,123000,1948212183,1454,1451,1454,1449,3451
|
|
20250425,122900,1943202176,1450,1451,1451,1450,601
|
|
20250425,122800,1942330725,1450,1450,1451,1450,12
|
|
20250425,122700,1942313324,1450,1450,1450,1450,0
|
|
20250425,122600,1942313324,1450,1450,1450,1450,0
|
|
20250425,122500,1942313324,1450,1450,1450,1450,0
|
|
20250425,122400,1942313324,1450,1449,1450,1449,2
|
|
20250425,122300,1942310425,1449,1449,1449,1449,688
|
|
20250425,122200,1941313513,1452,1452,1453,1452,990
|
|
20250425,122100,1939876023,1453,1453,1453,1453,10
|
|
20250425,122000,1939861493,1453,1450,1453,1450,1661
|
|
20250425,121900,1937450992,1450,1450,1450,1450,4
|
|
20250425,121800,1937445192,1451,1450,1451,1450,149
|
|
20250425,121700,1937229050,1451,1451,1451,1451,140
|
|
20250425,121600,1937025910,1451,1451,1451,1451,0
|
|
20250425,121500,1937025910,1451,1451,1451,1451,0
|
|
20250425,121400,1937025910,1451,1451,1451,1451,1
|
|
20250425,121300,1937024459,1451,1448,1451,1448,1940
|
|
20250425,121200,1934213253,1450,1448,1450,1448,11
|
|
20250425,121100,1934197323,1448,1449,1449,1448,161
|
|
20250425,121000,1933964194,1448,1448,1448,1448,40
|
|
20250425,120900,1933906274,1448,1449,1449,1448,20
|
|
20250425,120800,1933877313,1450,1450,1450,1450,2
|
|
20250425,120700,1933874413,1450,1450,1450,1450,10
|
|
20250425,120600,1933859913,1450,1450,1450,1450,0
|
|
20250425,120500,1933859913,1450,1449,1450,1449,84
|
|
20250425,120400,1933738120,1449,1449,1449,1449,600
|
|
20250425,120300,1932868720,1450,1452,1452,1450,1881
|
|
20250425,120200,1930137720,1453,1453,1453,1453,484
|
|
20250425,120100,1929434468,1452,1452,1452,1452,259
|
|
20250425,120000,1929058400,1452,1450,1452,1450,229
|
|
20250425,115900,1928726243,1450,1449,1450,1449,3250
|
|
20250425,115800,1924015981,1448,1446,1448,1446,1094
|
|
20250425,115700,1922432791,1445,1445,1445,1445,0
|
|
20250425,115600,1922432791,1445,1445,1445,1445,0
|
|
20250425,115500,1922432791,1445,1446,1446,1445,205
|
|
20250425,115400,1922136564,1448,1448,1448,1448,30
|
|
20250425,115300,1922093124,1446,1446,1446,1446,0
|
|
20250425,115200,1922093124,1446,1447,1447,1446,400
|
|
20250425,115100,1921514624,1446,1446,1446,1446,1
|
|
20250425,115000,1921513178,1445,1448,1448,1443,891
|
|
20250425,114900,1920227132,1449,1449,1449,1449,1
|
|
20250425,114800,1920225683,1449,1445,1450,1445,7
|
|
20250425,114700,1920215559,1445,1448,1448,1445,1000
|
|
20250425,114600,1918770135,1449,1449,1450,1444,816
|
|
20250425,114500,1917590754,1450,1449,1457,1449,1503
|
|
20250425,114400,1915408600,1449,1449,1449,1449,4
|
|
20250425,114300,1915402804,1449,1449,1449,1449,0
|
|
20250425,114200,1915402804,1449,1449,1449,1449,0
|
|
20250425,114100,1915402804,1449,1446,1449,1446,128
|
|
20250425,114000,1915217713,1445,1445,1445,1445,0
|
|
20250425,113900,1915217713,1445,1445,1445,1445,0
|
|
20250425,113800,1915217713,1445,1445,1445,1445,600
|
|
20250425,113700,1914350713,1445,1445,1445,1445,10
|
|
20250425,113600,1914336263,1444,1444,1444,1444,0
|
|
20250425,113500,1914336263,1444,1444,1444,1444,0
|
|
20250425,113400,1914336263,1444,1449,1449,1444,86
|
|
20250425,113300,1914212069,1449,1445,1449,1445,599
|
|
20250425,113200,1913346198,1444,1448,1449,1444,1923
|
|
20250425,113100,1910568439,1449,1449,1449,1449,419
|
|
20250425,113000,1909961308,1450,1449,1450,1449,583
|
|
20250425,112900,1909116235,1450,1449,1450,1445,752
|
|
20250425,112800,1908029508,1448,1450,1450,1448,34
|
|
20250425,112700,1907980216,1449,1449,1449,1449,4195
|
|
20250425,112600,1901901661,1449,1448,1449,1448,450
|
|
20250425,112500,1901249690,1448,1448,1448,1448,102
|
|
20250425,112400,1901101994,1449,1449,1449,1449,0
|
|
20250425,112300,1901101994,1449,1446,1450,1446,1458
|
|
20250425,112200,1898993598,1446,1445,1446,1445,1979
|
|
20250425,112100,1896133941,1445,1447,1447,1445,365
|
|
20250425,112000,1895606095,1448,1450,1450,1448,861
|
|
20250425,111900,1894359055,1450,1450,1450,1450,13
|
|
20250425,111800,1894340205,1449,1449,1449,1449,3
|
|
20250425,111700,1894335858,1451,1452,1452,1447,10611
|
|
20250425,111600,1878969453,1452,1452,1452,1452,20
|
|
20250425,111500,1878940413,1452,1452,1453,1452,1153
|
|
20250425,111400,1877265909,1453,1452,1453,1452,418
|
|
20250425,111300,1876658727,1452,1451,1458,1451,10376
|
|
20250425,111200,1861552821,1452,1450,1452,1450,494
|
|
20250425,111100,1860836430,1450,1449,1451,1449,781
|
|
20250425,111000,1859704020,1448,1448,1448,1448,32
|
|
20250425,110900,1859657684,1444,1444,1444,1444,0
|
|
20250425,110800,1859657684,1444,1444,1444,1444,0
|
|
20250425,110700,1859657684,1444,1444,1444,1444,0
|
|
20250425,110600,1859657684,1444,1446,1447,1444,6910
|
|
20250425,110500,1849667183,1448,1446,1448,1445,1716
|
|
20250425,110400,1847185873,1442,1442,1442,1442,0
|
|
20250425,110300,1847185873,1442,1445,1447,1442,814
|
|
20250425,110200,1846008055,1437,1445,1448,1437,7523
|
|
20250425,110100,1835184587,1445,1447,1447,1445,1696
|
|
20250425,110000,1832733855,1447,1446,1447,1446,202
|
|
20250425,105900,1832441762,1446,1449,1450,1446,114
|
|
20250425,105800,1832276628,1448,1448,1448,1448,100
|
|
20250425,105700,1832131828,1448,1451,1451,1448,920
|
|
20250425,105600,1830797903,1451,1450,1453,1450,1288
|
|
20250425,105500,1828926872,1452,1452,1452,1449,1858
|
|
20250425,105400,1826232552,1449,1452,1452,1449,609
|
|
20250425,105300,1825349711,1451,1447,1451,1447,2192
|
|
20250425,105200,1822171081,1448,1446,1448,1444,3400
|
|
20250425,105100,1817250772,1445,1445,1445,1445,6097
|
|
20250425,105000,1808440607,1445,1442,1445,1442,2055
|
|
20250425,104900,1805474310,1442,1442,1442,1442,0
|
|
20250425,104800,1805474310,1442,1442,1442,1442,509
|
|
20250425,104700,1804740332,1437,1440,1440,1437,4305
|
|
20250425,104600,1798553667,1437,1440,1440,1437,2051
|
|
20250425,104500,1795603896,1440,1440,1441,1439,882
|
|
20250425,104400,1794333529,1439,1439,1439,1439,405
|
|
20250425,104300,1793750734,1440,1440,1443,1440,4929
|
|
20250425,104200,1786647912,1440,1440,1441,1440,669
|
|
20250425,104100,1785684548,1440,1441,1441,1440,628
|
|
20250425,104000,1784780179,1441,1440,1441,1440,2860
|
|
20250425,103900,1780661482,1440,1440,1440,1440,2
|
|
20250425,103800,1780658602,1440,1440,1440,1440,585
|
|
20250425,103700,1779816202,1440,1440,1440,1440,939
|
|
20250425,103600,1778464042,1444,1444,1444,1444,203
|
|
20250425,103500,1778170910,1446,1440,1447,1440,3226
|
|
20250425,103400,1773517705,1440,1437,1443,1435,4844
|
|
20250425,103300,1766535755,1441,1441,1441,1441,96
|
|
20250425,103200,1766397419,1441,1441,1441,1436,2045
|
|
20250425,103100,1763450694,1436,1442,1443,1436,4545
|
|
20250425,103000,1756908353,1442,1444,1444,1439,2517
|
|
20250425,102900,1753279852,1444,1444,1444,1442,6
|
|
20250425,102800,1753271194,1446,1435,1446,1435,10187
|
|
20250425,102700,1738587183,1435,1437,1437,1435,3319
|
|
20250425,102600,1733824244,1437,1439,1439,1437,1531
|
|
20250425,102500,1731624097,1438,1436,1438,1436,786
|
|
20250425,102400,1730495395,1436,1438,1438,1436,403
|
|
20250425,102300,1729916681,1435,1435,1435,1435,390
|
|
20250425,102200,1729357031,1437,1437,1437,1437,417
|
|
20250425,102100,1728757802,1435,1436,1436,1435,1285
|
|
20250425,102000,1726913327,1436,1438,1438,1436,9671
|
|
20250425,101900,1713017200,1438,1438,1438,1438,114
|
|
20250425,101800,1712853268,1437,1439,1442,1437,5911
|
|
20250425,101700,1704356030,1442,1438,1442,1438,2503
|
|
20250425,101600,1700753848,1438,1438,1441,1438,227
|
|
20250425,101500,1700427410,1444,1441,1444,1439,3246
|
|
20250425,101400,1695749895,1437,1437,1437,1437,300
|
|
20250425,101300,1695318795,1437,1442,1442,1436,9015
|
|
20250425,101200,1682347723,1444,1443,1444,1440,364
|
|
20250425,101100,1681822538,1440,1438,1440,1438,1004
|
|
20250425,101000,1680377991,1444,1444,1444,1444,11
|
|
20250425,100900,1680362107,1438,1441,1441,1438,1777
|
|
20250425,100800,1677805441,1440,1438,1440,1438,2435
|
|
20250425,100700,1674303511,1439,1437,1439,1437,339
|
|
20250425,100600,1673815768,1437,1443,1446,1436,1981
|
|
20250425,100500,1670965313,1447,1450,1450,1443,6691
|
|
20250425,100400,1661279604,1451,1433,1451,1433,16756
|
|
20250425,100300,1637102694,1434,1438,1438,1433,10817
|
|
20250425,100200,1621574929,1438,1433,1441,1433,2986
|
|
20250425,100100,1617290900,1433,1439,1439,1433,28529
|
|
20250425,100000,1576350669,1438,1442,1448,1434,13601
|
|
20250425,095900,1556815828,1449,1442,1449,1434,41557
|
|
20250425,095800,1496998668,1440,1438,1443,1438,28222
|
|
20250425,095700,1456369901,1438,1458,1464,1438,101298
|
|
20250425,095600,1309539279,1458,1468,1493,1453,167588
|
|
20250425,095500,1063676158,1469,1459,1499,1455,190789
|
|
20250425,095400,782058864,1458,1504,1510,1456,303305
|
|
20250425,095300,331280874,1506,1437,1506,1435,155663
|
|
20250425,095200,100762173,1437,1438,1438,1435,760
|
|
20250425,095100,99670460,1438,1437,1438,1436,3964
|
|
20250425,095000,93974337,1436,1437,1437,1436,1051
|
|
20250425,094900,92464801,1436,1436,1436,1435,1251
|
|
20250425,094800,90668456,1436,1435,1436,1435,1245
|
|
20250425,094700,88881504,1435,1436,1436,1435,197
|
|
20250425,094600,88598808,1435,1437,1437,1435,1072
|
|
20250425,094500,87059690,1437,1437,1437,1436,110
|
|
20250425,094400,86901723,1437,1437,1437,1435,827
|
|
20250425,094300,85713326,1437,1437,1437,1434,1668
|
|
20250425,094200,83320149,1438,1434,1438,1434,7768
|
|
20250425,094100,72171842,1434,1430,1434,1429,2923
|
|
20250425,094000,67985281,1430,1430,1430,1430,3
|
|
20250425,093900,67980991,1430,1430,1430,1430,111
|
|
20250425,093800,67822261,1430,1430,1430,1430,5
|
|
20250425,093700,67815111,1430,1430,1430,1430,53
|
|
20250425,093600,67739321,1431,1431,1431,1431,139
|
|
20250425,093500,67540412,1432,1433,1433,1432,544
|
|
20250425,093400,66761394,1433,1432,1433,1432,2576
|
|
20250425,093300,63071637,1432,1433,1434,1432,2700
|
|
20250425,093200,59203072,1433,1433,1434,1433,2834
|
|
20250425,093100,55141880,1433,1431,1433,1431,821
|
|
20250425,093000,53966553,1431,1431,1431,1431,1131
|
|
20250425,092900,52348092,1431,1429,1432,1429,2936
|
|
20250425,092800,48149109,1429,1429,1429,1429,6
|
|
20250425,092700,48140535,1429,1430,1430,1429,249
|
|
20250425,092600,47784665,1429,1429,1430,1429,2196
|
|
20250425,092500,44646558,1423,1423,1423,1423,1
|
|
20250425,092400,44645135,1422,1430,1430,1422,174
|
|
20250425,092300,44397020,1430,1430,1430,1430,17
|
|
20250425,092200,44372710,1431,1430,1431,1430,2048
|
|
20250425,092100,41444022,1430,1429,1430,1429,144
|
|
20250425,092000,41238104,1430,1430,1430,1430,6
|
|
20250425,091900,41229524,1430,1430,1432,1430,3401
|
|
20250425,091800,36365914,1430,1428,1430,1428,3410
|
|
20250425,091700,31492961,1429,1429,1429,1429,50
|
|
20250425,091600,31421511,1429,1429,1429,1429,0
|
|
20250425,091500,31421511,1429,1429,1429,1429,0
|
|
20250425,091400,31421511,1429,1429,1429,1429,699
|
|
20250425,091300,30422640,1433,1431,1433,1430,1070
|
|
20250425,091200,28892389,1434,1423,1434,1422,8106
|
|
20250425,091100,17310120,1426,1422,1426,1422,2331
|
|
20250425,091000,13991383,1423,1422,1423,1422,205
|
|
20250425,090900,13699869,1422,1422,1422,1422,27
|
|
20250425,090800,13661475,1422,1420,1422,1420,4070
|
|
20250425,090700,7878305,1420,1420,1420,1420,818
|
|
20250425,090600,6716745,1420,1420,1420,1420,1
|
|
20250425,090500,6715325,1416,1419,1420,1416,935
|
|
20250425,090400,5387872,1423,1423,1423,1423,0
|
|
20250425,090300,5387872,1423,1423,1423,1423,0
|
|
20250425,090200,5387872,1423,1423,1423,1423,0
|
|
20250425,090100,5387872,1423,1423,1423,1423,0
|
|
20250425,090000,5387872,1423,1415,1423,1415,3800
|