583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,184000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,183900,1290340680,1730,1730,1730,1730,0
|
|
20250416,183800,1290340680,1730,1730,1730,1730,0
|
|
20250416,183700,1290340680,1730,1730,1730,1730,0
|
|
20250416,183600,1290340680,1730,1730,1730,1730,0
|
|
20250416,183500,1290340680,1730,1730,1730,1730,0
|
|
20250416,183400,1290340680,1730,1730,1730,1730,0
|
|
20250416,183300,1290340680,1730,1730,1730,1730,0
|
|
20250416,183200,1290340680,1730,1730,1730,1730,0
|
|
20250416,183100,1290340680,1730,1730,1730,1730,0
|
|
20250416,183000,1290340680,1730,1730,1730,1730,0
|
|
20250416,182900,1290340680,1730,1730,1730,1730,0
|
|
20250416,182800,1290340680,1730,1730,1730,1730,0
|
|
20250416,182700,1290340680,1730,1730,1730,1730,0
|
|
20250416,182600,1290340680,1730,1730,1730,1730,0
|
|
20250416,182500,1290340680,1730,1730,1730,1730,0
|
|
20250416,182400,1290340680,1730,1730,1730,1730,0
|
|
20250416,182300,1290340680,1730,1730,1730,1730,0
|
|
20250416,182200,1290340680,1730,1730,1730,1730,0
|
|
20250416,182100,1290340680,1730,1730,1730,1730,0
|
|
20250416,182000,1290340680,1730,1730,1730,1730,0
|
|
20250416,181900,1290340680,1730,1730,1730,1730,0
|
|
20250416,181800,1290340680,1730,1730,1730,1730,0
|
|
20250416,181700,1290340680,1730,1730,1730,1730,0
|
|
20250416,181600,1290340680,1730,1730,1730,1730,0
|
|
20250416,181500,1290340680,1730,1730,1730,1730,0
|
|
20250416,181400,1290340680,1730,1730,1730,1730,0
|
|
20250416,181300,1290340680,1730,1730,1730,1730,0
|
|
20250416,181200,1290340680,1730,1730,1730,1730,0
|
|
20250416,181100,1290340680,1730,1730,1730,1730,0
|
|
20250416,181000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,180900,1290340680,1730,1730,1730,1730,0
|
|
20250416,180800,1290340680,1730,1730,1730,1730,0
|
|
20250416,180700,1290340680,1730,1730,1730,1730,0
|
|
20250416,180600,1290340680,1730,1730,1730,1730,0
|
|
20250416,180500,1290340680,1730,1730,1730,1730,0
|
|
20250416,180400,1290340680,1730,1730,1730,1730,0
|
|
20250416,180300,1290340680,1730,1730,1730,1730,0
|
|
20250416,180200,1290340680,1730,1730,1730,1730,0
|
|
20250416,180100,1290340680,1730,1730,1730,1730,0
|
|
20250416,180000,1290340680,1730,1730,1730,1730,0
|
|
20250416,175900,1290340680,1730,1730,1730,1730,0
|
|
20250416,175800,1290340680,1730,1730,1730,1730,0
|
|
20250416,175700,1290340680,1730,1730,1730,1730,0
|
|
20250416,175600,1290340680,1730,1730,1730,1730,0
|
|
20250416,175500,1290340680,1730,1730,1730,1730,0
|
|
20250416,175400,1290340680,1730,1730,1730,1730,0
|
|
20250416,175300,1290340680,1730,1730,1730,1730,0
|
|
20250416,175200,1290340680,1730,1730,1730,1730,0
|
|
20250416,175100,1290340680,1730,1730,1730,1730,0
|
|
20250416,175000,1290340680,1730,1730,1730,1730,0
|
|
20250416,174900,1290340680,1730,1730,1730,1730,0
|
|
20250416,174800,1290340680,1730,1730,1730,1730,0
|
|
20250416,174700,1290340680,1730,1730,1730,1730,0
|
|
20250416,174600,1290340680,1730,1730,1730,1730,0
|
|
20250416,174500,1290340680,1730,1730,1730,1730,0
|
|
20250416,174400,1290340680,1730,1730,1730,1730,0
|
|
20250416,174300,1290340680,1730,1730,1730,1730,0
|
|
20250416,174200,1290340680,1730,1730,1730,1730,0
|
|
20250416,174100,1290340680,1730,1730,1730,1730,0
|
|
20250416,174000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,173900,1290340680,1730,1730,1730,1730,0
|
|
20250416,173800,1290340680,1730,1730,1730,1730,0
|
|
20250416,173700,1290340680,1730,1730,1730,1730,0
|
|
20250416,173600,1290340680,1730,1730,1730,1730,0
|
|
20250416,173500,1290340680,1730,1730,1730,1730,0
|
|
20250416,173400,1290340680,1730,1730,1730,1730,0
|
|
20250416,173300,1290340680,1730,1730,1730,1730,0
|
|
20250416,173200,1290340680,1730,1730,1730,1730,0
|
|
20250416,173100,1290340680,1730,1730,1730,1730,0
|
|
20250416,173000,1290340680,1730,1730,1730,1730,0
|
|
20250416,172900,1290340680,1730,1730,1730,1730,0
|
|
20250416,172800,1290340680,1730,1730,1730,1730,0
|
|
20250416,172700,1290340680,1730,1730,1730,1730,0
|
|
20250416,172600,1290340680,1730,1730,1730,1730,0
|
|
20250416,172500,1290340680,1730,1730,1730,1730,0
|
|
20250416,172400,1290340680,1730,1730,1730,1730,0
|
|
20250416,172300,1290340680,1730,1730,1730,1730,0
|
|
20250416,172200,1290340680,1730,1730,1730,1730,0
|
|
20250416,172100,1290340680,1730,1730,1730,1730,0
|
|
20250416,172000,1290340680,1730,1730,1730,1730,0
|
|
20250416,171900,1290340680,1730,1730,1730,1730,0
|
|
20250416,171800,1290340680,1730,1730,1730,1730,0
|
|
20250416,171700,1290340680,1730,1730,1730,1730,0
|
|
20250416,171600,1290340680,1730,1730,1730,1730,0
|
|
20250416,171500,1290340680,1730,1730,1730,1730,0
|
|
20250416,171400,1290340680,1730,1730,1730,1730,0
|
|
20250416,171300,1290340680,1730,1730,1730,1730,0
|
|
20250416,171200,1290340680,1730,1730,1730,1730,0
|
|
20250416,171100,1290340680,1730,1730,1730,1730,0
|
|
20250416,171000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,170900,1290340680,1730,1730,1730,1730,0
|
|
20250416,170800,1290340680,1730,1730,1730,1730,0
|
|
20250416,170700,1290340680,1730,1730,1730,1730,0
|
|
20250416,170600,1290340680,1730,1730,1730,1730,0
|
|
20250416,170500,1290340680,1730,1730,1730,1730,0
|
|
20250416,170400,1290340680,1730,1730,1730,1730,0
|
|
20250416,170300,1290340680,1730,1730,1730,1730,0
|
|
20250416,170200,1290340680,1730,1730,1730,1730,0
|
|
20250416,170100,1290340680,1730,1730,1730,1730,0
|
|
20250416,170000,1290340680,1730,1730,1730,1730,0
|
|
20250416,165900,1290340680,1730,1730,1730,1730,0
|
|
20250416,165800,1290340680,1730,1730,1730,1730,0
|
|
20250416,165700,1290340680,1730,1730,1730,1730,0
|
|
20250416,165600,1290340680,1730,1730,1730,1730,0
|
|
20250416,165500,1290340680,1730,1730,1730,1730,0
|
|
20250416,165400,1290340680,1730,1730,1730,1730,0
|
|
20250416,165300,1290340680,1730,1730,1730,1730,0
|
|
20250416,165200,1290340680,1730,1730,1730,1730,0
|
|
20250416,165100,1290340680,1730,1730,1730,1730,0
|
|
20250416,165000,1290340680,1730,1730,1730,1730,0
|
|
20250416,164900,1290340680,1730,1730,1730,1730,0
|
|
20250416,164800,1290340680,1730,1730,1730,1730,0
|
|
20250416,164700,1290340680,1730,1730,1730,1730,0
|
|
20250416,164600,1290340680,1730,1730,1730,1730,0
|
|
20250416,164500,1290340680,1730,1730,1730,1730,0
|
|
20250416,164400,1290340680,1730,1730,1730,1730,0
|
|
20250416,164300,1290340680,1730,1730,1730,1730,0
|
|
20250416,164200,1290340680,1730,1730,1730,1730,0
|
|
20250416,164100,1290340680,1730,1730,1730,1730,0
|
|
20250416,164000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,163900,1290340680,1730,1730,1730,1730,0
|
|
20250416,163800,1290340680,1730,1730,1730,1730,0
|
|
20250416,163700,1290340680,1730,1730,1730,1730,0
|
|
20250416,163600,1290340680,1730,1730,1730,1730,0
|
|
20250416,163500,1290340680,1730,1730,1730,1730,0
|
|
20250416,163400,1290340680,1730,1730,1730,1730,0
|
|
20250416,163300,1290340680,1730,1730,1730,1730,0
|
|
20250416,163200,1290340680,1730,1730,1730,1730,0
|
|
20250416,163100,1290340680,1730,1730,1730,1730,0
|
|
20250416,163000,1290340680,1730,1730,1730,1730,0
|
|
20250416,162900,1290340680,1730,1730,1730,1730,0
|
|
20250416,162800,1290340680,1730,1730,1730,1730,0
|
|
20250416,162700,1290340680,1730,1730,1730,1730,0
|
|
20250416,162600,1290340680,1730,1730,1730,1730,0
|
|
20250416,162500,1290340680,1730,1730,1730,1730,0
|
|
20250416,162400,1290340680,1730,1730,1730,1730,0
|
|
20250416,162300,1290340680,1730,1730,1730,1730,0
|
|
20250416,162200,1290340680,1730,1730,1730,1730,0
|
|
20250416,162100,1290340680,1730,1730,1730,1730,0
|
|
20250416,162000,1290340680,1730,1730,1730,1730,0
|
|
20250416,161900,1290340680,1730,1730,1730,1730,0
|
|
20250416,161800,1290340680,1730,1730,1730,1730,0
|
|
20250416,161700,1290340680,1730,1730,1730,1730,0
|
|
20250416,161600,1290340680,1730,1730,1730,1730,0
|
|
20250416,161500,1290340680,1730,1730,1730,1730,0
|
|
20250416,161400,1290340680,1730,1730,1730,1730,0
|
|
20250416,161300,1290340680,1730,1730,1730,1730,0
|
|
20250416,161200,1290340680,1730,1730,1730,1730,0
|
|
20250416,161100,1290340680,1730,1730,1730,1730,0
|
|
20250416,161000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,160900,1290340680,1730,1730,1730,1730,0
|
|
20250416,160800,1290340680,1730,1730,1730,1730,0
|
|
20250416,160700,1290340680,1730,1730,1730,1730,0
|
|
20250416,160600,1290340680,1730,1730,1730,1730,0
|
|
20250416,160500,1290340680,1730,1730,1730,1730,0
|
|
20250416,160400,1290340680,1730,1730,1730,1730,0
|
|
20250416,160300,1290340680,1730,1730,1730,1730,0
|
|
20250416,160200,1290340680,1730,1730,1730,1730,0
|
|
20250416,160100,1290340680,1730,1730,1730,1730,0
|
|
20250416,160000,1290340680,1730,1730,1730,1730,0
|
|
20250416,155900,1290340680,1730,1730,1730,1730,0
|
|
20250416,155800,1290340680,1730,1730,1730,1730,0
|
|
20250416,155700,1290340680,1730,1730,1730,1730,0
|
|
20250416,155600,1290340680,1730,1730,1730,1730,0
|
|
20250416,155500,1290340680,1730,1730,1730,1730,0
|
|
20250416,155400,1290340680,1730,1730,1730,1730,0
|
|
20250416,155300,1290340680,1730,1730,1730,1730,0
|
|
20250416,155200,1290340680,1730,1730,1730,1730,0
|
|
20250416,155100,1290340680,1730,1730,1730,1730,0
|
|
20250416,155000,1290340680,1730,1730,1730,1730,0
|
|
20250416,154900,1290340680,1730,1730,1730,1730,0
|
|
20250416,154800,1290340680,1730,1730,1730,1730,0
|
|
20250416,154700,1290340680,1730,1730,1730,1730,0
|
|
20250416,154600,1290340680,1730,1730,1730,1730,0
|
|
20250416,154500,1290340680,1730,1730,1730,1730,0
|
|
20250416,154400,1290340680,1730,1730,1730,1730,0
|
|
20250416,154300,1290340680,1730,1730,1730,1730,0
|
|
20250416,154200,1290340680,1730,1730,1730,1730,0
|
|
20250416,154100,1290340680,1730,1730,1730,1730,0
|
|
20250416,154000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,153900,1290340680,1730,1730,1730,1730,0
|
|
20250416,153800,1290340680,1730,1730,1730,1730,0
|
|
20250416,153700,1290340680,1730,1730,1730,1730,0
|
|
20250416,153600,1290340680,1730,1730,1730,1730,0
|
|
20250416,153500,1290340680,1730,1730,1730,1730,0
|
|
20250416,153400,1290340680,1730,1730,1730,1730,0
|
|
20250416,153300,1290340680,1730,1730,1730,1730,0
|
|
20250416,153200,1290340680,1730,1730,1730,1730,0
|
|
20250416,153100,1290340680,1730,1730,1730,1730,0
|
|
20250416,153000,1290340680,1730,1730,1730,1730,4043
|
|
20250416,152900,1283346290,1736,1736,1736,1736,0
|
|
20250416,152800,1283346290,1736,1736,1736,1736,0
|
|
20250416,152700,1283346290,1736,1736,1736,1736,0
|
|
20250416,152600,1283346290,1736,1736,1736,1736,0
|
|
20250416,152500,1283346290,1736,1736,1736,1736,0
|
|
20250416,152400,1283346290,1736,1736,1736,1736,0
|
|
20250416,152300,1283346290,1736,1736,1736,1736,0
|
|
20250416,152200,1283346290,1736,1736,1736,1736,0
|
|
20250416,152100,1283346290,1736,1736,1736,1736,0
|
|
20250416,152000,1283346290,1736,1736,1736,1736,0
|
|
20250416,151900,1283346290,1736,1729,1737,1728,17123
|
|
20250416,151800,1253733013,1729,1727,1729,1727,399
|
|
20250416,151700,1253043932,1727,1727,1727,1727,57
|
|
20250416,151600,1252945493,1729,1729,1729,1729,3
|
|
20250416,151500,1252940306,1726,1726,1730,1726,1610
|
|
20250416,151400,1250159438,1736,1727,1736,1726,328
|
|
20250416,151300,1249591284,1727,1737,1737,1727,682
|
|
20250416,151200,1248406690,1737,1726,1737,1726,477
|
|
20250416,151100,1247578607,1736,1736,1736,1725,7
|
|
20250416,151000,1247566466,1725,1736,1736,1725,1343
|
|
20250416,150900,1245244533,1725,1736,1736,1725,63
|
|
20250416,150800,1245135814,1737,1737,1737,1737,1
|
|
20250416,150700,1245134077,1725,1737,1737,1725,24
|
|
20250416,150600,1245092401,1737,1737,1738,1725,814
|
|
20250416,150500,1243684501,1738,1738,1738,1738,0
|
|
20250416,150400,1243684501,1738,1730,1738,1724,1096
|
|
20250416,150300,1241789975,1742,1742,1742,1742,1764
|
|
20250416,150200,1238717087,1743,1743,1743,1743,1015
|
|
20250416,150100,1236947942,1743,1743,1743,1742,875
|
|
20250416,150000,1235422873,1743,1739,1743,1739,11002
|
|
20250416,145900,1216278682,1739,1734,1739,1734,26407
|
|
20250416,145800,1170377884,1734,1733,1734,1733,475
|
|
20250416,145700,1169554697,1733,1733,1734,1721,1122
|
|
20250416,145600,1167616924,1721,1726,1734,1721,14099
|
|
20250416,145500,1143294655,1721,1721,1721,1721,1
|
|
20250416,145400,1143292934,1726,1726,1726,1726,485
|
|
20250416,145300,1142455824,1726,1726,1736,1726,9
|
|
20250416,145200,1142440240,1736,1727,1737,1727,1246
|
|
20250416,145100,1140288266,1738,1738,1738,1738,0
|
|
20250416,145000,1140288266,1738,1721,1739,1721,623
|
|
20250416,144900,1139205630,1721,1734,1739,1721,1554
|
|
20250416,144800,1136507768,1719,1730,1735,1719,4425
|
|
20250416,144700,1128855989,1730,1728,1730,1727,1997
|
|
20250416,144600,1125401291,1728,1724,1730,1724,15469
|
|
20250416,144500,1098714384,1722,1713,1722,1712,27716
|
|
20250416,144400,1051069307,1717,1717,1717,1717,20
|
|
20250416,144300,1051034967,1718,1718,1718,1718,48
|
|
20250416,144200,1050952503,1718,1718,1718,1718,57
|
|
20250416,144100,1050854577,1718,1718,1718,1718,82
|
|
20250416,144000,1050713701,1718,1713,1718,1713,731
|
|
20250416,143900,1049458843,1718,1719,1719,1717,431
|
|
20250416,143800,1048718477,1719,1717,1719,1717,507
|
|
20250416,143700,1047847785,1717,1717,1717,1717,4
|
|
20250416,143600,1047840917,1718,1718,1718,1718,0
|
|
20250416,143500,1047840917,1718,1718,1718,1718,1
|
|
20250416,143400,1047839199,1719,1712,1719,1712,302
|
|
20250416,143300,1047322161,1712,1719,1719,1712,597
|
|
20250416,143200,1046297318,1719,1715,1719,1712,2271
|
|
20250416,143100,1042401569,1719,1718,1719,1718,1969
|
|
20250416,143000,1039017037,1715,1711,1718,1711,15917
|
|
20250416,142900,1011740219,1711,1710,1711,1710,526
|
|
20250416,142800,1010840449,1710,1711,1711,1709,503
|
|
20250416,142700,1009980817,1710,1710,1710,1710,6066
|
|
20250416,142600,999607957,1710,1711,1711,1710,211
|
|
20250416,142500,999247146,1710,1710,1710,1710,724
|
|
20250416,142400,998009106,1710,1711,1712,1710,9878
|
|
20250416,142300,981117425,1712,1712,1712,1712,5
|
|
20250416,142200,981108865,1712,1708,1712,1708,3837
|
|
20250416,142100,974547648,1708,1708,1708,1699,25
|
|
20250416,142000,974504957,1699,1699,1699,1699,0
|
|
20250416,141900,974504957,1699,1700,1700,1699,10
|
|
20250416,141800,974487966,1710,1707,1710,1707,49412
|
|
20250416,141700,890044478,1707,1705,1707,1705,2000
|
|
20250416,141600,886630937,1706,1694,1706,1694,244
|
|
20250416,141500,886216605,1694,1694,1694,1694,334
|
|
20250416,141400,885650809,1708,1701,1708,1701,4050
|
|
20250416,141300,878761724,1701,1701,1701,1701,40
|
|
20250416,141200,878693684,1700,1700,1700,1700,788
|
|
20250416,141100,877354084,1700,1700,1700,1700,5
|
|
20250416,141000,877345584,1693,1700,1700,1693,11
|
|
20250416,140900,877326891,1693,1700,1700,1693,440
|
|
20250416,140800,876581453,1693,1692,1693,1692,3454
|
|
20250416,140700,870735390,1692,1692,1692,1692,0
|
|
20250416,140600,870735390,1692,1692,1692,1692,0
|
|
20250416,140500,870735390,1692,1692,1692,1692,0
|
|
20250416,140400,870735390,1692,1692,1692,1692,0
|
|
20250416,140300,870735390,1692,1692,1692,1692,0
|
|
20250416,140200,870735390,1692,1692,1692,1692,146
|
|
20250416,140100,870488358,1692,1693,1693,1684,2591
|
|
20250416,140000,866124788,1693,1693,1693,1693,418
|
|
20250416,135900,865417114,1693,1702,1702,1677,33515
|
|
20250416,135800,808463767,1709,1709,1709,1709,0
|
|
20250416,135700,808463767,1709,1709,1709,1701,402
|
|
20250416,135600,807779589,1702,1709,1709,1702,366
|
|
20250416,135500,807154116,1709,1709,1709,1709,66
|
|
20250416,135400,807041322,1709,1702,1709,1702,417
|
|
20250416,135300,806331353,1709,1709,1709,1709,91
|
|
20250416,135200,806175834,1709,1710,1710,1709,68
|
|
20250416,135100,806059617,1710,1709,1710,1709,127
|
|
20250416,135000,805842565,1710,1710,1710,1710,0
|
|
20250416,134900,805842565,1710,1710,1710,1710,6
|
|
20250416,134800,805832305,1710,1710,1710,1700,1617
|
|
20250416,134700,803080698,1710,1710,1710,1709,2024
|
|
20250416,134600,799621658,1709,1709,1709,1709,3004
|
|
20250416,134500,794487822,1709,1710,1710,1709,1045
|
|
20250416,134400,792700876,1710,1703,1710,1703,55
|
|
20250416,134300,792607197,1711,1710,1711,1703,6888
|
|
20250416,134200,780829819,1710,1710,1711,1710,6006
|
|
20250416,134100,770559555,1714,1714,1714,1708,2265
|
|
20250416,134000,766687786,1714,1710,1714,1710,6734
|
|
20250416,133900,755170757,1710,1710,1710,1708,5730
|
|
20250416,133800,745376611,1710,1710,1711,1710,6224
|
|
20250416,133700,734733550,1710,1708,1710,1700,3682
|
|
20250416,133600,728444194,1708,1708,1708,1707,80
|
|
20250416,133500,728307579,1708,1699,1708,1699,3
|
|
20250416,133400,728302464,1708,1692,1708,1692,6
|
|
20250416,133300,728292272,1695,1700,1700,1695,1059
|
|
20250416,133200,726494976,1700,1700,1700,1700,133
|
|
20250416,133100,726268876,1700,1710,1710,1699,1012
|
|
20250416,133000,724538377,1702,1711,1712,1698,3947
|
|
20250416,132900,717816723,1711,1693,1713,1693,659
|
|
20250416,132800,716690693,1713,1714,1714,1713,569
|
|
20250416,132700,715715436,1715,1700,1715,1700,375
|
|
20250416,132600,715072540,1700,1704,1715,1700,4479
|
|
20250416,132500,707453428,1716,1718,1718,1710,68
|
|
20250416,132400,707337084,1711,1719,1720,1710,13598
|
|
20250416,132300,683963872,1719,1703,1720,1703,6836
|
|
20250416,132200,672300522,1701,1699,1701,1693,21234
|
|
20250416,132100,636203101,1699,1691,1699,1691,8381
|
|
20250416,132000,622013311,1691,1691,1691,1691,0
|
|
20250416,131900,622013311,1691,1692,1692,1689,399
|
|
20250416,131800,621339336,1692,1689,1692,1689,26
|
|
20250416,131700,621295413,1689,1683,1689,1683,688
|
|
20250416,131600,620137503,1689,1689,1689,1689,0
|
|
20250416,131500,620137503,1689,1692,1692,1685,224
|
|
20250416,131400,619759952,1692,1691,1692,1691,2
|
|
20250416,131300,619756569,1692,1692,1692,1692,521
|
|
20250416,131200,618875037,1692,1687,1694,1687,6021
|
|
20250416,131100,608696391,1687,1676,1687,1676,30026
|
|
20250416,131000,558279296,1676,1675,1676,1675,2
|
|
20250416,130900,558275945,1676,1676,1676,1676,0
|
|
20250416,130800,558275945,1676,1676,1676,1676,0
|
|
20250416,130700,558275945,1676,1676,1676,1676,2
|
|
20250416,130600,558272593,1674,1673,1674,1673,2465
|
|
20250416,130500,554147948,1673,1673,1673,1673,20
|
|
20250416,130400,554114488,1673,1673,1673,1673,0
|
|
20250416,130300,554114488,1673,1673,1673,1673,0
|
|
20250416,130200,554114488,1673,1673,1673,1673,0
|
|
20250416,130100,554114488,1673,1673,1673,1673,0
|
|
20250416,130000,554114488,1673,1673,1673,1673,0
|
|
20250416,125900,554114488,1673,1673,1673,1673,6
|
|
20250416,125800,554104450,1673,1673,1673,1673,10
|
|
20250416,125700,554087720,1673,1673,1673,1673,41
|
|
20250416,125600,554019127,1673,1673,1673,1673,0
|
|
20250416,125500,554019127,1673,1673,1673,1673,1
|
|
20250416,125400,554017454,1672,1672,1672,1672,161
|
|
20250416,125300,553748262,1668,1668,1668,1668,50
|
|
20250416,125200,553664862,1668,1668,1668,1668,0
|
|
20250416,125100,553664862,1668,1668,1668,1668,0
|
|
20250416,125000,553664862,1668,1668,1668,1668,952
|
|
20250416,124900,552076926,1673,1674,1674,1673,26790
|
|
20250416,124800,507255256,1679,1679,1679,1679,0
|
|
20250416,124700,507255256,1679,1679,1679,1679,977
|
|
20250416,124600,505614873,1679,1679,1679,1679,0
|
|
20250416,124500,505614873,1679,1678,1679,1678,1013
|
|
20250416,124400,503915058,1673,1673,1679,1673,6764
|
|
20250416,124300,492595983,1673,1672,1673,1672,4547
|
|
20250416,124200,484991891,1673,1673,1673,1672,5711
|
|
20250416,124100,475437688,1672,1668,1672,1668,4809
|
|
20250416,124000,467398632,1668,1668,1668,1668,18
|
|
20250416,123900,467368608,1668,1668,1668,1668,11
|
|
20250416,123800,467350260,1655,1657,1657,1655,2
|
|
20250416,123700,467346948,1670,1670,1670,1670,2
|
|
20250416,123600,467343608,1670,1670,1670,1670,2
|
|
20250416,123500,467340268,1657,1657,1657,1657,0
|
|
20250416,123400,467340268,1657,1657,1657,1657,1
|
|
20250416,123300,467338611,1671,1671,1671,1671,2
|
|
20250416,123200,467335269,1661,1662,1662,1661,180
|
|
20250416,123100,467036110,1672,1671,1672,1671,3425
|
|
20250416,123000,461310297,1672,1662,1672,1662,76
|
|
20250416,122900,461183236,1673,1669,1673,1669,77
|
|
20250416,122800,461054684,1673,1669,1673,1669,45
|
|
20250416,122700,460979415,1673,1666,1673,1665,18449
|
|
20250416,122600,430196209,1665,1664,1665,1664,7803
|
|
20250416,122500,417211214,1664,1663,1664,1663,6014
|
|
20250416,122400,407209918,1663,1662,1663,1662,717
|
|
20250416,122300,406018262,1662,1660,1662,1660,602
|
|
20250416,122200,405018936,1660,1660,1660,1660,11
|
|
20250416,122100,405000676,1657,1657,1657,1657,219
|
|
20250416,122000,404637793,1657,1657,1657,1657,0
|
|
20250416,121900,404637793,1657,1656,1657,1655,400
|
|
20250416,121800,403975385,1656,1656,1656,1656,0
|
|
20250416,121700,403975385,1656,1655,1656,1655,161
|
|
20250416,121600,403708929,1655,1656,1656,1655,333
|
|
20250416,121500,403157806,1657,1657,1657,1657,0
|
|
20250416,121400,403157806,1657,1657,1657,1657,0
|
|
20250416,121300,403157806,1657,1657,1657,1657,167
|
|
20250416,121200,402881087,1664,1664,1664,1664,0
|
|
20250416,121100,402881087,1664,1664,1664,1664,0
|
|
20250416,121000,402881087,1664,1664,1664,1664,0
|
|
20250416,120900,402881087,1664,1664,1664,1664,5
|
|
20250416,120800,402872767,1655,1663,1663,1655,552
|
|
20250416,120700,401954807,1664,1664,1664,1664,6
|
|
20250416,120600,401944823,1664,1655,1664,1655,5
|
|
20250416,120500,401936512,1664,1659,1665,1655,8364
|
|
20250416,120400,388058322,1659,1655,1659,1654,6626
|
|
20250416,120300,377074827,1654,1654,1655,1654,1754
|
|
20250416,120200,374173710,1655,1655,1655,1655,3
|
|
20250416,120100,374168745,1655,1654,1655,1654,4
|
|
20250416,120000,374162128,1655,1655,1655,1655,0
|
|
20250416,115900,374162128,1655,1654,1655,1654,836
|
|
20250416,115800,372779382,1654,1654,1654,1654,0
|
|
20250416,115700,372779382,1654,1654,1654,1654,0
|
|
20250416,115600,372779382,1654,1654,1654,1654,0
|
|
20250416,115500,372779382,1654,1654,1654,1654,0
|
|
20250416,115400,372779382,1654,1654,1654,1654,0
|
|
20250416,115300,372779382,1654,1653,1654,1653,5
|
|
20250416,115200,372771114,1643,1643,1643,1643,0
|
|
20250416,115100,372771114,1643,1654,1654,1643,2
|
|
20250416,115000,372767817,1657,1657,1657,1657,0
|
|
20250416,114900,372767817,1657,1657,1657,1657,0
|
|
20250416,114800,372767817,1657,1654,1657,1654,154
|
|
20250416,114700,372513040,1654,1644,1654,1644,377
|
|
20250416,114600,371892822,1638,1638,1638,1638,0
|
|
20250416,114500,371892822,1638,1638,1638,1638,0
|
|
20250416,114400,371892822,1638,1638,1638,1638,8
|
|
20250416,114300,371879718,1644,1652,1652,1644,10763
|
|
20250416,114200,354137422,1657,1657,1657,1657,0
|
|
20250416,114100,354137422,1657,1657,1657,1657,0
|
|
20250416,114000,354137422,1657,1657,1657,1657,0
|
|
20250416,113900,354137422,1657,1657,1657,1657,0
|
|
20250416,113800,354137422,1657,1657,1657,1657,0
|
|
20250416,113700,354137422,1657,1657,1657,1657,0
|
|
20250416,113600,354137422,1657,1657,1657,1657,3
|
|
20250416,113500,354132451,1652,1652,1652,1652,3
|
|
20250416,113400,354127495,1657,1657,1657,1657,12
|
|
20250416,113300,354107611,1657,1657,1657,1657,7
|
|
20250416,113200,354096012,1657,1657,1657,1657,359
|
|
20250416,113100,353501149,1657,1657,1657,1657,510
|
|
20250416,113000,352656079,1657,1657,1657,1657,0
|
|
20250416,112900,352656079,1657,1657,1657,1657,36
|
|
20250416,112800,352596427,1657,1657,1657,1657,0
|
|
20250416,112700,352596427,1657,1657,1657,1651,9
|
|
20250416,112600,352581520,1650,1650,1650,1650,1390
|
|
20250416,112500,350288020,1650,1650,1650,1650,1
|
|
20250416,112400,350286370,1650,1653,1653,1650,6223
|
|
20250416,112300,340008331,1658,1658,1658,1658,53
|
|
20250416,112200,339920457,1658,1653,1658,1653,8231
|
|
20250416,112100,326310846,1653,1653,1653,1653,0
|
|
20250416,112000,326310846,1653,1652,1653,1652,2785
|
|
20250416,111900,321710016,1652,1652,1652,1652,11
|
|
20250416,111800,321691844,1653,1652,1653,1652,2224
|
|
20250416,111700,318017786,1652,1652,1652,1652,20
|
|
20250416,111600,317984746,1652,1645,1652,1645,13944
|
|
20250416,111500,295008109,1645,1644,1645,1644,1975
|
|
20250416,111400,291761208,1646,1646,1646,1646,0
|
|
20250416,111300,291761208,1646,1646,1646,1646,0
|
|
20250416,111200,291761208,1646,1646,1646,1646,2
|
|
20250416,111100,291757916,1636,1636,1636,1636,0
|
|
20250416,111000,291757916,1636,1636,1636,1636,0
|
|
20250416,110900,291757916,1636,1636,1636,1636,0
|
|
20250416,110800,291757916,1636,1636,1636,1636,23
|
|
20250416,110700,291720288,1633,1640,1640,1632,821
|
|
20250416,110600,290374131,1640,1642,1642,1640,601
|
|
20250416,110500,289387291,1647,1647,1647,1647,36
|
|
20250416,110400,289327999,1647,1647,1647,1647,0
|
|
20250416,110300,289327999,1647,1647,1647,1647,0
|
|
20250416,110200,289327999,1647,1647,1647,1647,0
|
|
20250416,110100,289327999,1647,1647,1647,1647,0
|
|
20250416,110000,289327999,1647,1647,1647,1647,0
|
|
20250416,105900,289327999,1647,1647,1647,1647,0
|
|
20250416,105800,289327999,1647,1645,1647,1643,368
|
|
20250416,105700,288722946,1647,1646,1647,1646,135
|
|
20250416,105600,288500734,1646,1650,1650,1646,94
|
|
20250416,105500,288345986,1650,1647,1650,1647,1898
|
|
20250416,105400,285219974,1651,1647,1651,1647,129
|
|
20250416,105300,285007451,1651,1652,1652,1651,22
|
|
20250416,105200,284971111,1652,1652,1652,1652,26
|
|
20250416,105100,284928159,1652,1652,1652,1652,0
|
|
20250416,105000,284928159,1652,1649,1652,1649,14767
|
|
20250416,104900,260563222,1647,1645,1647,1645,15912
|
|
20250416,104800,234371139,1640,1638,1640,1638,3905
|
|
20250416,104700,227973939,1635,1635,1635,1635,0
|
|
20250416,104600,227973939,1635,1635,1635,1635,3279
|
|
20250416,104500,222612774,1634,1634,1634,1634,0
|
|
20250416,104400,222612774,1634,1634,1634,1634,54
|
|
20250416,104300,222524538,1631,1630,1631,1630,180
|
|
20250416,104200,222230986,1629,1629,1629,1629,0
|
|
20250416,104100,222230986,1629,1629,1629,1629,49
|
|
20250416,104000,222151165,1630,1630,1630,1630,0
|
|
20250416,103900,222151165,1630,1630,1630,1630,0
|
|
20250416,103800,222151165,1630,1630,1630,1630,1
|
|
20250416,103700,222149535,1630,1630,1630,1630,2986
|
|
20250416,103600,217282355,1631,1631,1631,1631,29
|
|
20250416,103500,217235056,1631,1631,1631,1631,3000
|
|
20250416,103400,212342056,1635,1635,1635,1635,0
|
|
20250416,103300,212342056,1635,1635,1635,1635,0
|
|
20250416,103200,212342056,1635,1635,1635,1635,2
|
|
20250416,103100,212338786,1632,1631,1632,1630,1565
|
|
20250416,103000,209786210,1638,1638,1638,1638,0
|
|
20250416,102900,209786210,1638,1638,1638,1638,0
|
|
20250416,102800,209786210,1638,1638,1638,1638,0
|
|
20250416,102700,209786210,1638,1638,1638,1638,0
|
|
20250416,102600,209786210,1638,1640,1640,1638,3376
|
|
20250416,102500,204252620,1639,1639,1639,1639,0
|
|
20250416,102400,204252620,1639,1639,1639,1639,0
|
|
20250416,102300,204252620,1639,1639,1639,1639,0
|
|
20250416,102200,204252620,1639,1639,1639,1639,0
|
|
20250416,102100,204252620,1639,1646,1646,1639,303
|
|
20250416,102000,203755982,1640,1640,1640,1640,372
|
|
20250416,101900,203145902,1645,1645,1646,1645,1026
|
|
20250416,101800,201458123,1640,1638,1640,1638,2023
|
|
20250416,101700,198142124,1640,1640,1640,1640,4
|
|
20250416,101600,198135564,1640,1640,1640,1640,0
|
|
20250416,101500,198135564,1640,1639,1640,1630,2805
|
|
20250416,101400,193540816,1640,1639,1640,1630,5472
|
|
20250416,101300,184572743,1639,1639,1640,1639,1603
|
|
20250416,101200,181945424,1639,1639,1639,1639,1
|
|
20250416,101100,181943785,1640,1645,1645,1640,18
|
|
20250416,101000,181914210,1631,1631,1631,1631,732
|
|
20250416,100900,180720318,1631,1645,1646,1630,5914
|
|
20250416,100800,170991295,1645,1645,1645,1645,0
|
|
20250416,100700,170991295,1645,1645,1645,1645,0
|
|
20250416,100600,170991295,1645,1645,1645,1645,0
|
|
20250416,100500,170991295,1645,1645,1645,1645,10
|
|
20250416,100400,170974845,1645,1645,1645,1645,2700
|
|
20250416,100300,166533345,1647,1647,1647,1647,0
|
|
20250416,100200,166533345,1647,1647,1647,1647,0
|
|
20250416,100100,166533345,1647,1647,1647,1647,0
|
|
20250416,100000,166533345,1647,1647,1647,1647,0
|
|
20250416,095900,166533345,1647,1647,1647,1647,0
|
|
20250416,095800,166533345,1647,1647,1647,1647,0
|
|
20250416,095700,166533345,1647,1628,1647,1628,7
|
|
20250416,095600,166521876,1647,1647,1647,1647,0
|
|
20250416,095500,166521876,1647,1647,1647,1647,0
|
|
20250416,095400,166521876,1647,1647,1647,1647,0
|
|
20250416,095300,166521876,1647,1647,1647,1647,1
|
|
20250416,095200,166520229,1634,1631,1634,1631,1636
|
|
20250416,095100,163848202,1630,1630,1630,1630,475
|
|
20250416,095000,163073952,1630,1630,1630,1630,1525
|
|
20250416,094900,160588202,1630,1630,1630,1630,0
|
|
20250416,094800,160588202,1630,1636,1636,1630,1046
|
|
20250416,094700,158879184,1647,1647,1647,1647,1
|
|
20250416,094600,158877537,1647,1634,1647,1633,1001
|
|
20250416,094500,157242692,1635,1634,1635,1634,2075
|
|
20250416,094400,153852060,1648,1648,1648,1648,200
|
|
20250416,094300,153522460,1649,1649,1649,1649,0
|
|
20250416,094200,153522460,1649,1649,1649,1649,0
|
|
20250416,094100,153522460,1649,1649,1649,1649,0
|
|
20250416,094000,153522460,1649,1649,1649,1649,0
|
|
20250416,093900,153522460,1649,1649,1649,1649,159
|
|
20250416,093800,153260269,1649,1649,1649,1649,1
|
|
20250416,093700,153258620,1650,1654,1655,1650,1201
|
|
20250416,093600,151272687,1655,1653,1655,1653,109
|
|
20250416,093500,151092381,1634,1654,1655,1634,1765
|
|
20250416,093400,148173169,1654,1638,1654,1638,3111
|
|
20250416,093300,143030335,1638,1634,1638,1634,4799
|
|
20250416,093200,135181042,1634,1634,1634,1634,1
|
|
20250416,093100,135179408,1624,1624,1624,1624,1999
|
|
20250416,093000,131933032,1636,1624,1636,1624,185
|
|
20250416,092900,131632472,1624,1623,1624,1623,1673
|
|
20250416,092800,128916680,1624,1638,1638,1624,8290
|
|
20250416,092700,115427215,1638,1650,1650,1638,19083
|
|
20250416,092600,84104045,1651,1654,1654,1651,209
|
|
20250416,092500,83758659,1645,1651,1651,1645,16816
|
|
20250416,092400,56064853,1656,1656,1656,1656,0
|
|
20250416,092300,56064853,1656,1656,1656,1656,0
|
|
20250416,092200,56064853,1656,1656,1656,1650,17
|
|
20250416,092100,56036731,1651,1652,1652,1651,2588
|
|
20250416,092000,51763143,1652,1653,1653,1652,291
|
|
20250416,091900,51282321,1654,1658,1659,1654,8535
|
|
20250416,091800,37136084,1658,1659,1659,1658,3407
|
|
20250416,091700,31485573,1658,1657,1658,1657,399
|
|
20250416,091600,30824331,1655,1653,1658,1653,738
|
|
20250416,091500,29603491,1647,1654,1654,1647,81
|
|
20250416,091400,29469564,1654,1647,1654,1647,2588
|
|
20250416,091300,25191028,1647,1647,1647,1647,7
|
|
20250416,091200,25179499,1647,1652,1652,1647,2647
|
|
20250416,091100,20807565,1652,1653,1659,1652,548
|
|
20250416,091000,19901647,1653,1648,1653,1648,3612
|
|
20250416,090900,13938848,1648,1641,1648,1641,237
|
|
20250416,090800,13548830,1648,1648,1648,1648,738
|
|
20250416,090700,12332606,1640,1640,1640,1639,682
|
|
20250416,090600,11214159,1650,1642,1650,1642,1204
|
|
20250416,090500,9227894,1640,1631,1640,1631,682
|
|
20250416,090400,8110546,1630,1627,1630,1626,201
|
|
20250416,090300,7783666,1626,1626,1626,1626,50
|
|
20250416,090200,7702366,1626,1626,1626,1626,1200
|
|
20250416,090100,5751166,1626,1626,1626,1626,0
|
|
20250416,090000,5751166,1626,1626,1630,1626,3537
|