583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,184000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,183900,1198592411,1754,1754,1754,1754,0
|
|
20250421,183800,1198592411,1754,1754,1754,1754,0
|
|
20250421,183700,1198592411,1754,1754,1754,1754,0
|
|
20250421,183600,1198592411,1754,1754,1754,1754,0
|
|
20250421,183500,1198592411,1754,1754,1754,1754,0
|
|
20250421,183400,1198592411,1754,1754,1754,1754,0
|
|
20250421,183300,1198592411,1754,1754,1754,1754,0
|
|
20250421,183200,1198592411,1754,1754,1754,1754,0
|
|
20250421,183100,1198592411,1754,1754,1754,1754,0
|
|
20250421,183000,1198592411,1754,1754,1754,1754,0
|
|
20250421,182900,1198592411,1754,1754,1754,1754,0
|
|
20250421,182800,1198592411,1754,1754,1754,1754,0
|
|
20250421,182700,1198592411,1754,1754,1754,1754,0
|
|
20250421,182600,1198592411,1754,1754,1754,1754,0
|
|
20250421,182500,1198592411,1754,1754,1754,1754,0
|
|
20250421,182400,1198592411,1754,1754,1754,1754,0
|
|
20250421,182300,1198592411,1754,1754,1754,1754,0
|
|
20250421,182200,1198592411,1754,1754,1754,1754,0
|
|
20250421,182100,1198592411,1754,1754,1754,1754,0
|
|
20250421,182000,1198592411,1754,1754,1754,1754,0
|
|
20250421,181900,1198592411,1754,1754,1754,1754,0
|
|
20250421,181800,1198592411,1754,1754,1754,1754,0
|
|
20250421,181700,1198592411,1754,1754,1754,1754,0
|
|
20250421,181600,1198592411,1754,1754,1754,1754,0
|
|
20250421,181500,1198592411,1754,1754,1754,1754,0
|
|
20250421,181400,1198592411,1754,1754,1754,1754,0
|
|
20250421,181300,1198592411,1754,1754,1754,1754,0
|
|
20250421,181200,1198592411,1754,1754,1754,1754,0
|
|
20250421,181100,1198592411,1754,1754,1754,1754,0
|
|
20250421,181000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,180900,1198592411,1754,1754,1754,1754,0
|
|
20250421,180800,1198592411,1754,1754,1754,1754,0
|
|
20250421,180700,1198592411,1754,1754,1754,1754,0
|
|
20250421,180600,1198592411,1754,1754,1754,1754,0
|
|
20250421,180500,1198592411,1754,1754,1754,1754,0
|
|
20250421,180400,1198592411,1754,1754,1754,1754,0
|
|
20250421,180300,1198592411,1754,1754,1754,1754,0
|
|
20250421,180200,1198592411,1754,1754,1754,1754,0
|
|
20250421,180100,1198592411,1754,1754,1754,1754,0
|
|
20250421,180000,1198592411,1754,1754,1754,1754,0
|
|
20250421,175900,1198592411,1754,1754,1754,1754,0
|
|
20250421,175800,1198592411,1754,1754,1754,1754,0
|
|
20250421,175700,1198592411,1754,1754,1754,1754,0
|
|
20250421,175600,1198592411,1754,1754,1754,1754,0
|
|
20250421,175500,1198592411,1754,1754,1754,1754,0
|
|
20250421,175400,1198592411,1754,1754,1754,1754,0
|
|
20250421,175300,1198592411,1754,1754,1754,1754,0
|
|
20250421,175200,1198592411,1754,1754,1754,1754,0
|
|
20250421,175100,1198592411,1754,1754,1754,1754,0
|
|
20250421,175000,1198592411,1754,1754,1754,1754,0
|
|
20250421,174900,1198592411,1754,1754,1754,1754,0
|
|
20250421,174800,1198592411,1754,1754,1754,1754,0
|
|
20250421,174700,1198592411,1754,1754,1754,1754,0
|
|
20250421,174600,1198592411,1754,1754,1754,1754,0
|
|
20250421,174500,1198592411,1754,1754,1754,1754,0
|
|
20250421,174400,1198592411,1754,1754,1754,1754,0
|
|
20250421,174300,1198592411,1754,1754,1754,1754,0
|
|
20250421,174200,1198592411,1754,1754,1754,1754,0
|
|
20250421,174100,1198592411,1754,1754,1754,1754,0
|
|
20250421,174000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,173900,1198592411,1754,1754,1754,1754,0
|
|
20250421,173800,1198592411,1754,1754,1754,1754,0
|
|
20250421,173700,1198592411,1754,1754,1754,1754,0
|
|
20250421,173600,1198592411,1754,1754,1754,1754,0
|
|
20250421,173500,1198592411,1754,1754,1754,1754,0
|
|
20250421,173400,1198592411,1754,1754,1754,1754,0
|
|
20250421,173300,1198592411,1754,1754,1754,1754,0
|
|
20250421,173200,1198592411,1754,1754,1754,1754,0
|
|
20250421,173100,1198592411,1754,1754,1754,1754,0
|
|
20250421,173000,1198592411,1754,1754,1754,1754,0
|
|
20250421,172900,1198592411,1754,1754,1754,1754,0
|
|
20250421,172800,1198592411,1754,1754,1754,1754,0
|
|
20250421,172700,1198592411,1754,1754,1754,1754,0
|
|
20250421,172600,1198592411,1754,1754,1754,1754,0
|
|
20250421,172500,1198592411,1754,1754,1754,1754,0
|
|
20250421,172400,1198592411,1754,1754,1754,1754,0
|
|
20250421,172300,1198592411,1754,1754,1754,1754,0
|
|
20250421,172200,1198592411,1754,1754,1754,1754,0
|
|
20250421,172100,1198592411,1754,1754,1754,1754,0
|
|
20250421,172000,1198592411,1754,1754,1754,1754,0
|
|
20250421,171900,1198592411,1754,1754,1754,1754,0
|
|
20250421,171800,1198592411,1754,1754,1754,1754,0
|
|
20250421,171700,1198592411,1754,1754,1754,1754,0
|
|
20250421,171600,1198592411,1754,1754,1754,1754,0
|
|
20250421,171500,1198592411,1754,1754,1754,1754,0
|
|
20250421,171400,1198592411,1754,1754,1754,1754,0
|
|
20250421,171300,1198592411,1754,1754,1754,1754,0
|
|
20250421,171200,1198592411,1754,1754,1754,1754,0
|
|
20250421,171100,1198592411,1754,1754,1754,1754,0
|
|
20250421,171000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,170900,1198592411,1754,1754,1754,1754,0
|
|
20250421,170800,1198592411,1754,1754,1754,1754,0
|
|
20250421,170700,1198592411,1754,1754,1754,1754,0
|
|
20250421,170600,1198592411,1754,1754,1754,1754,0
|
|
20250421,170500,1198592411,1754,1754,1754,1754,0
|
|
20250421,170400,1198592411,1754,1754,1754,1754,0
|
|
20250421,170300,1198592411,1754,1754,1754,1754,0
|
|
20250421,170200,1198592411,1754,1754,1754,1754,0
|
|
20250421,170100,1198592411,1754,1754,1754,1754,0
|
|
20250421,170000,1198592411,1754,1754,1754,1754,0
|
|
20250421,165900,1198592411,1754,1754,1754,1754,0
|
|
20250421,165800,1198592411,1754,1754,1754,1754,0
|
|
20250421,165700,1198592411,1754,1754,1754,1754,0
|
|
20250421,165600,1198592411,1754,1754,1754,1754,0
|
|
20250421,165500,1198592411,1754,1754,1754,1754,0
|
|
20250421,165400,1198592411,1754,1754,1754,1754,0
|
|
20250421,165300,1198592411,1754,1754,1754,1754,0
|
|
20250421,165200,1198592411,1754,1754,1754,1754,0
|
|
20250421,165100,1198592411,1754,1754,1754,1754,0
|
|
20250421,165000,1198592411,1754,1754,1754,1754,0
|
|
20250421,164900,1198592411,1754,1754,1754,1754,0
|
|
20250421,164800,1198592411,1754,1754,1754,1754,0
|
|
20250421,164700,1198592411,1754,1754,1754,1754,0
|
|
20250421,164600,1198592411,1754,1754,1754,1754,0
|
|
20250421,164500,1198592411,1754,1754,1754,1754,0
|
|
20250421,164400,1198592411,1754,1754,1754,1754,0
|
|
20250421,164300,1198592411,1754,1754,1754,1754,0
|
|
20250421,164200,1198592411,1754,1754,1754,1754,0
|
|
20250421,164100,1198592411,1754,1754,1754,1754,0
|
|
20250421,164000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,163900,1198592411,1754,1754,1754,1754,0
|
|
20250421,163800,1198592411,1754,1754,1754,1754,0
|
|
20250421,163700,1198592411,1754,1754,1754,1754,0
|
|
20250421,163600,1198592411,1754,1754,1754,1754,0
|
|
20250421,163500,1198592411,1754,1754,1754,1754,0
|
|
20250421,163400,1198592411,1754,1754,1754,1754,0
|
|
20250421,163300,1198592411,1754,1754,1754,1754,0
|
|
20250421,163200,1198592411,1754,1754,1754,1754,0
|
|
20250421,163100,1198592411,1754,1754,1754,1754,0
|
|
20250421,163000,1198592411,1754,1754,1754,1754,0
|
|
20250421,162900,1198592411,1754,1754,1754,1754,0
|
|
20250421,162800,1198592411,1754,1754,1754,1754,0
|
|
20250421,162700,1198592411,1754,1754,1754,1754,0
|
|
20250421,162600,1198592411,1754,1754,1754,1754,0
|
|
20250421,162500,1198592411,1754,1754,1754,1754,0
|
|
20250421,162400,1198592411,1754,1754,1754,1754,0
|
|
20250421,162300,1198592411,1754,1754,1754,1754,0
|
|
20250421,162200,1198592411,1754,1754,1754,1754,0
|
|
20250421,162100,1198592411,1754,1754,1754,1754,0
|
|
20250421,162000,1198592411,1754,1754,1754,1754,0
|
|
20250421,161900,1198592411,1754,1754,1754,1754,0
|
|
20250421,161800,1198592411,1754,1754,1754,1754,0
|
|
20250421,161700,1198592411,1754,1754,1754,1754,0
|
|
20250421,161600,1198592411,1754,1754,1754,1754,0
|
|
20250421,161500,1198592411,1754,1754,1754,1754,0
|
|
20250421,161400,1198592411,1754,1754,1754,1754,0
|
|
20250421,161300,1198592411,1754,1754,1754,1754,0
|
|
20250421,161200,1198592411,1754,1754,1754,1754,0
|
|
20250421,161100,1198592411,1754,1754,1754,1754,0
|
|
20250421,161000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,160900,1198592411,1754,1754,1754,1754,0
|
|
20250421,160800,1198592411,1754,1754,1754,1754,0
|
|
20250421,160700,1198592411,1754,1754,1754,1754,0
|
|
20250421,160600,1198592411,1754,1754,1754,1754,0
|
|
20250421,160500,1198592411,1754,1754,1754,1754,0
|
|
20250421,160400,1198592411,1754,1754,1754,1754,0
|
|
20250421,160300,1198592411,1754,1754,1754,1754,0
|
|
20250421,160200,1198592411,1754,1754,1754,1754,0
|
|
20250421,160100,1198592411,1754,1754,1754,1754,0
|
|
20250421,160000,1198592411,1754,1754,1754,1754,0
|
|
20250421,155900,1198592411,1754,1754,1754,1754,0
|
|
20250421,155800,1198592411,1754,1754,1754,1754,0
|
|
20250421,155700,1198592411,1754,1754,1754,1754,0
|
|
20250421,155600,1198592411,1754,1754,1754,1754,0
|
|
20250421,155500,1198592411,1754,1754,1754,1754,0
|
|
20250421,155400,1198592411,1754,1754,1754,1754,0
|
|
20250421,155300,1198592411,1754,1754,1754,1754,0
|
|
20250421,155200,1198592411,1754,1754,1754,1754,0
|
|
20250421,155100,1198592411,1754,1754,1754,1754,0
|
|
20250421,155000,1198592411,1754,1754,1754,1754,0
|
|
20250421,154900,1198592411,1754,1754,1754,1754,0
|
|
20250421,154800,1198592411,1754,1754,1754,1754,0
|
|
20250421,154700,1198592411,1754,1754,1754,1754,0
|
|
20250421,154600,1198592411,1754,1754,1754,1754,0
|
|
20250421,154500,1198592411,1754,1754,1754,1754,0
|
|
20250421,154400,1198592411,1754,1754,1754,1754,0
|
|
20250421,154300,1198592411,1754,1754,1754,1754,0
|
|
20250421,154200,1198592411,1754,1754,1754,1754,0
|
|
20250421,154100,1198592411,1754,1754,1754,1754,0
|
|
20250421,154000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,153900,1198592411,1754,1754,1754,1754,0
|
|
20250421,153800,1198592411,1754,1754,1754,1754,0
|
|
20250421,153700,1198592411,1754,1754,1754,1754,0
|
|
20250421,153600,1198592411,1754,1754,1754,1754,0
|
|
20250421,153500,1198592411,1754,1754,1754,1754,0
|
|
20250421,153400,1198592411,1754,1754,1754,1754,0
|
|
20250421,153300,1198592411,1754,1754,1754,1754,0
|
|
20250421,153200,1198592411,1754,1754,1754,1754,0
|
|
20250421,153100,1198592411,1754,1754,1754,1754,0
|
|
20250421,153000,1198592411,1754,1754,1754,1754,16392
|
|
20250421,152900,1169840843,1754,1754,1754,1754,0
|
|
20250421,152800,1169840843,1754,1754,1754,1754,0
|
|
20250421,152700,1169840843,1754,1754,1754,1754,0
|
|
20250421,152600,1169840843,1754,1754,1754,1754,0
|
|
20250421,152500,1169840843,1754,1754,1754,1754,0
|
|
20250421,152400,1169840843,1754,1754,1754,1754,0
|
|
20250421,152300,1169840843,1754,1754,1754,1754,0
|
|
20250421,152200,1169840843,1754,1754,1754,1754,0
|
|
20250421,152100,1169840843,1754,1754,1754,1754,0
|
|
20250421,152000,1169840843,1754,1754,1754,1754,0
|
|
20250421,151900,1169840843,1754,1761,1761,1754,9118
|
|
20250421,151800,1153826463,1759,1759,1759,1759,5
|
|
20250421,151700,1153817668,1763,1763,1763,1763,0
|
|
20250421,151600,1153817668,1763,1763,1763,1763,0
|
|
20250421,151500,1153817668,1763,1763,1763,1763,0
|
|
20250421,151400,1153817668,1763,1763,1763,1763,0
|
|
20250421,151300,1153817668,1763,1763,1763,1763,0
|
|
20250421,151200,1153817668,1763,1763,1763,1763,0
|
|
20250421,151100,1153817668,1763,1763,1763,1763,0
|
|
20250421,151000,1153817668,1763,1763,1763,1763,1
|
|
20250421,150900,1153815905,1759,1759,1759,1759,1
|
|
20250421,150800,1153814146,1763,1758,1763,1758,468
|
|
20250421,150700,1152991397,1758,1759,1759,1758,735
|
|
20250421,150600,1151698867,1766,1766,1766,1766,0
|
|
20250421,150500,1151698867,1766,1766,1766,1766,0
|
|
20250421,150400,1151698867,1766,1766,1766,1766,1
|
|
20250421,150300,1151697101,1759,1762,1762,1758,6999
|
|
20250421,150200,1139386490,1773,1762,1773,1762,2199
|
|
20250421,150100,1135511228,1760,1760,1760,1760,6
|
|
20250421,150000,1135500668,1761,1761,1761,1761,266
|
|
20250421,145900,1135032242,1762,1762,1762,1762,0
|
|
20250421,145800,1135032242,1762,1762,1762,1762,0
|
|
20250421,145700,1135032242,1762,1762,1762,1762,0
|
|
20250421,145600,1135032242,1762,1762,1762,1762,0
|
|
20250421,145500,1135032242,1762,1762,1762,1762,270
|
|
20250421,145400,1134556502,1762,1762,1762,1762,1000
|
|
20250421,145300,1132794502,1770,1770,1770,1770,0
|
|
20250421,145200,1132794502,1770,1770,1770,1770,0
|
|
20250421,145100,1132794502,1770,1770,1770,1770,50
|
|
20250421,145000,1132706002,1774,1772,1774,1772,94
|
|
20250421,144900,1132539346,1773,1773,1773,1773,0
|
|
20250421,144800,1132539346,1773,1773,1773,1773,0
|
|
20250421,144700,1132539346,1773,1773,1773,1773,0
|
|
20250421,144600,1132539346,1773,1773,1773,1773,0
|
|
20250421,144500,1132539346,1773,1773,1773,1773,50
|
|
20250421,144400,1132450696,1775,1775,1775,1775,0
|
|
20250421,144300,1132450696,1775,1775,1775,1775,0
|
|
20250421,144200,1132450696,1775,1775,1775,1775,1
|
|
20250421,144100,1132448921,1765,1765,1765,1765,0
|
|
20250421,144000,1132448921,1765,1775,1775,1765,4001
|
|
20250421,143900,1125381935,1775,1772,1775,1772,381
|
|
20250421,143800,1124706572,1775,1775,1775,1775,51
|
|
20250421,143700,1124616047,1775,1775,1775,1775,0
|
|
20250421,143600,1124616047,1775,1775,1775,1775,1
|
|
20250421,143500,1124614272,1768,1769,1769,1768,369
|
|
20250421,143400,1123961562,1775,1775,1775,1775,0
|
|
20250421,143300,1123961562,1775,1775,1775,1775,0
|
|
20250421,143200,1123961562,1775,1775,1775,1775,0
|
|
20250421,143100,1123961562,1775,1779,1779,1775,688
|
|
20250421,143000,1122740358,1769,1769,1769,1769,30
|
|
20250421,142900,1122687288,1777,1777,1777,1777,0
|
|
20250421,142800,1122687288,1777,1777,1777,1777,0
|
|
20250421,142700,1122687288,1777,1777,1777,1777,0
|
|
20250421,142600,1122687288,1777,1778,1778,1777,4761
|
|
20250421,142500,1114226491,1780,1789,1789,1780,1747
|
|
20250421,142400,1111116822,1785,1785,1785,1785,10
|
|
20250421,142300,1111098972,1791,1791,1791,1791,0
|
|
20250421,142200,1111098972,1791,1785,1791,1785,78
|
|
20250421,142100,1110959358,1794,1785,1794,1785,35
|
|
20250421,142000,1110896874,1786,1786,1786,1786,2
|
|
20250421,141900,1110893302,1786,1786,1794,1786,22
|
|
20250421,141800,1110854002,1786,1786,1786,1786,36
|
|
20250421,141700,1110789706,1799,1798,1799,1798,12
|
|
20250421,141600,1110768123,1798,1798,1798,1798,1
|
|
20250421,141500,1110766325,1784,1784,1784,1784,1
|
|
20250421,141400,1110764541,1799,1799,1799,1799,0
|
|
20250421,141300,1110764541,1799,1796,1799,1796,1831
|
|
20250421,141200,1107470912,1799,1799,1799,1799,0
|
|
20250421,141100,1107470912,1799,1799,1799,1799,0
|
|
20250421,141000,1107470912,1799,1799,1799,1799,0
|
|
20250421,140900,1107470912,1799,1799,1799,1799,0
|
|
20250421,140800,1107470912,1799,1799,1799,1799,0
|
|
20250421,140700,1107470912,1799,1799,1799,1799,0
|
|
20250421,140600,1107470912,1799,1799,1799,1799,0
|
|
20250421,140500,1107470912,1799,1799,1799,1799,0
|
|
20250421,140400,1107470912,1799,1799,1799,1799,0
|
|
20250421,140300,1107470912,1799,1799,1799,1799,65
|
|
20250421,140200,1107353977,1802,1802,1802,1802,0
|
|
20250421,140100,1107353977,1802,1801,1802,1777,187
|
|
20250421,140000,1107017325,1802,1799,1802,1798,4337
|
|
20250421,135900,1099207008,1801,1794,1801,1794,9800
|
|
20250421,135800,1081585311,1788,1779,1800,1779,49262
|
|
20250421,135700,993414693,1779,1779,1779,1779,0
|
|
20250421,135600,993414693,1779,1779,1779,1779,0
|
|
20250421,135500,993414693,1779,1779,1779,1779,0
|
|
20250421,135400,993414693,1779,1779,1779,1779,1
|
|
20250421,135300,993412914,1767,1767,1767,1767,1
|
|
20250421,135200,993411147,1779,1770,1779,1770,7965
|
|
20250421,135100,979253240,1764,1764,1764,1764,4298
|
|
20250421,135000,971671568,1764,1765,1765,1762,5134
|
|
20250421,134900,962624280,1770,1762,1770,1762,34250
|
|
20250421,134800,902131917,1762,1762,1762,1762,0
|
|
20250421,134700,902131917,1762,1762,1762,1762,0
|
|
20250421,134600,902131917,1762,1762,1762,1762,0
|
|
20250421,134500,902131917,1762,1762,1762,1762,510
|
|
20250421,134400,901233297,1756,1756,1756,1756,0
|
|
20250421,134300,901233297,1756,1756,1756,1756,0
|
|
20250421,134200,901233297,1756,1756,1756,1756,379
|
|
20250421,134100,900567773,1763,1763,1763,1763,0
|
|
20250421,134000,900567773,1763,1763,1763,1763,0
|
|
20250421,133900,900567773,1763,1763,1763,1763,0
|
|
20250421,133800,900567773,1763,1763,1763,1763,0
|
|
20250421,133700,900567773,1763,1763,1763,1763,1
|
|
20250421,133600,900566010,1759,1759,1759,1759,0
|
|
20250421,133500,900566010,1759,1759,1759,1759,0
|
|
20250421,133400,900566010,1759,1759,1759,1759,0
|
|
20250421,133300,900566010,1759,1759,1759,1759,0
|
|
20250421,133200,900566010,1759,1759,1759,1759,3588
|
|
20250421,133100,894254718,1763,1763,1763,1763,5000
|
|
20250421,133000,885439718,1763,1763,1763,1763,0
|
|
20250421,132900,885439718,1763,1763,1763,1763,0
|
|
20250421,132800,885439718,1763,1763,1763,1763,0
|
|
20250421,132700,885439718,1763,1763,1763,1763,0
|
|
20250421,132600,885439718,1763,1763,1763,1763,0
|
|
20250421,132500,885439718,1763,1763,1763,1763,0
|
|
20250421,132400,885439718,1763,1763,1763,1763,0
|
|
20250421,132300,885439718,1763,1763,1763,1763,0
|
|
20250421,132200,885439718,1763,1763,1763,1763,0
|
|
20250421,132100,885439718,1763,1763,1763,1759,152
|
|
20250421,132000,885172342,1759,1759,1759,1759,0
|
|
20250421,131900,885172342,1759,1759,1759,1759,0
|
|
20250421,131800,885172342,1759,1759,1759,1759,0
|
|
20250421,131700,885172342,1759,1763,1763,1759,994
|
|
20250421,131600,883423856,1759,1759,1759,1759,500
|
|
20250421,131500,882544356,1763,1763,1763,1763,13
|
|
20250421,131400,882521437,1759,1759,1759,1759,56
|
|
20250421,131300,882422933,1763,1763,1763,1763,0
|
|
20250421,131200,882422933,1763,1763,1763,1763,0
|
|
20250421,131100,882422933,1763,1763,1763,1763,0
|
|
20250421,131000,882422933,1763,1763,1763,1763,0
|
|
20250421,130900,882422933,1763,1763,1763,1763,0
|
|
20250421,130800,882422933,1763,1763,1763,1763,0
|
|
20250421,130700,882422933,1763,1763,1763,1763,0
|
|
20250421,130600,882422933,1763,1763,1763,1763,0
|
|
20250421,130500,882422933,1763,1763,1763,1763,0
|
|
20250421,130400,882422933,1763,1763,1763,1763,9
|
|
20250421,130300,882407066,1759,1759,1759,1759,538
|
|
20250421,130200,881460724,1763,1763,1763,1763,0
|
|
20250421,130100,881460724,1763,1763,1763,1763,0
|
|
20250421,130000,881460724,1763,1763,1763,1763,76
|
|
20250421,125900,881326736,1763,1763,1763,1763,0
|
|
20250421,125800,881326736,1763,1763,1763,1763,75
|
|
20250421,125700,881194511,1762,1762,1762,1762,1500
|
|
20250421,125600,878551511,1762,1762,1762,1762,76
|
|
20250421,125500,878417599,1762,1762,1762,1762,0
|
|
20250421,125400,878417599,1762,1762,1762,1762,75
|
|
20250421,125300,878285449,1762,1762,1762,1762,0
|
|
20250421,125200,878285449,1762,1762,1762,1762,77
|
|
20250421,125100,878149775,1762,1762,1762,1762,0
|
|
20250421,125000,878149775,1762,1759,1762,1759,77
|
|
20250421,124900,878014104,1762,1762,1762,1762,0
|
|
20250421,124800,878014104,1762,1762,1762,1762,75
|
|
20250421,124700,877881954,1762,1762,1762,1762,0
|
|
20250421,124600,877881954,1762,1762,1762,1762,76
|
|
20250421,124500,877748042,1762,1762,1762,1762,0
|
|
20250421,124400,877748042,1762,1762,1762,1762,76
|
|
20250421,124300,877614130,1762,1762,1762,1762,0
|
|
20250421,124200,877614130,1762,1762,1762,1762,75
|
|
20250421,124100,877481980,1762,1762,1762,1762,10
|
|
20250421,124000,877464360,1764,1761,1764,1759,168
|
|
20250421,123900,877168408,1761,1761,1761,1761,0
|
|
20250421,123800,877168408,1761,1761,1764,1761,151
|
|
20250421,123700,876902269,1761,1762,1762,1761,190
|
|
20250421,123600,876567646,1764,1764,1764,1764,76
|
|
20250421,123500,876433582,1764,1764,1764,1764,0
|
|
20250421,123400,876433582,1764,1764,1764,1764,75
|
|
20250421,123300,876301282,1761,1761,1761,1761,0
|
|
20250421,123200,876301282,1761,1764,1764,1761,112
|
|
20250421,123100,876103822,1764,1764,1764,1764,1
|
|
20250421,123000,876102058,1765,1765,1765,1765,76
|
|
20250421,122900,875967918,1765,1765,1765,1765,0
|
|
20250421,122800,875967918,1765,1761,1765,1761,178
|
|
20250421,122700,875654160,1765,1765,1765,1765,0
|
|
20250421,122600,875654160,1765,1765,1765,1765,76
|
|
20250421,122500,875520020,1765,1765,1765,1765,0
|
|
20250421,122400,875520020,1765,1765,1765,1765,76
|
|
20250421,122300,875385880,1765,1765,1765,1765,0
|
|
20250421,122200,875385880,1765,1765,1765,1765,75
|
|
20250421,122100,875253505,1765,1765,1765,1765,0
|
|
20250421,122000,875253505,1765,1765,1765,1765,126
|
|
20250421,121900,875031115,1761,1761,1761,1761,2596
|
|
20250421,121800,870459559,1765,1761,1765,1761,1289
|
|
20250421,121700,868189326,1761,1763,1763,1761,5242
|
|
20250421,121600,858952692,1765,1765,1765,1765,76
|
|
20250421,121500,858818552,1765,1765,1765,1765,0
|
|
20250421,121400,858818552,1765,1765,1765,1762,3721
|
|
20250421,121300,852258578,1767,1767,1767,1767,0
|
|
20250421,121200,852258578,1767,1767,1767,1767,76
|
|
20250421,121100,852124286,1767,1767,1767,1767,0
|
|
20250421,121000,852124286,1767,1767,1767,1767,76
|
|
20250421,120900,851989994,1767,1767,1767,1767,501
|
|
20250421,120800,851104727,1770,1770,1770,1770,75
|
|
20250421,120700,850971977,1767,1767,1767,1767,11
|
|
20250421,120600,850952540,1770,1770,1770,1770,76
|
|
20250421,120500,850818020,1770,1770,1770,1770,76
|
|
20250421,120400,850683500,1767,1770,1770,1767,588
|
|
20250421,120300,849643004,1770,1770,1770,1770,76
|
|
20250421,120200,849508484,1770,1770,1770,1770,0
|
|
20250421,120100,849508484,1770,1770,1770,1770,75
|
|
20250421,120000,849375734,1763,1763,1763,1763,0
|
|
20250421,115900,849375734,1763,1770,1770,1763,243
|
|
20250421,115800,848946793,1770,1770,1770,1770,0
|
|
20250421,115700,848946793,1770,1770,1770,1770,76
|
|
20250421,115600,848812273,1770,1770,1770,1770,0
|
|
20250421,115500,848812273,1770,1770,1770,1770,75
|
|
20250421,115400,848679523,1763,1763,1763,1763,700
|
|
20250421,115300,847445423,1770,1770,1770,1770,76
|
|
20250421,115200,847310903,1770,1770,1770,1770,0
|
|
20250421,115100,847310903,1770,1770,1770,1770,115
|
|
20250421,115000,847107353,1763,1763,1763,1763,740
|
|
20250421,114900,845802733,1770,1770,1770,1770,75
|
|
20250421,114800,845669983,1769,1763,1769,1763,2218
|
|
20250421,114700,841758383,1763,1773,1773,1763,10626
|
|
20250421,114600,822948543,1773,1773,1773,1773,700
|
|
20250421,114500,821707443,1774,1774,1774,1774,76
|
|
20250421,114400,821572619,1773,1773,1773,1773,0
|
|
20250421,114300,821572619,1773,1773,1774,1773,7400
|
|
20250421,114200,808452343,1773,1773,1773,1773,900
|
|
20250421,114100,806856643,1774,1774,1774,1774,75
|
|
20250421,114000,806723593,1773,1773,1773,1773,1319
|
|
20250421,113900,804385006,1774,1774,1774,1774,76
|
|
20250421,113800,804250182,1774,1774,1774,1774,0
|
|
20250421,113700,804250182,1774,1774,1774,1774,76
|
|
20250421,113600,804115358,1774,1774,1774,1774,0
|
|
20250421,113500,804115358,1774,1773,1774,1773,76
|
|
20250421,113400,803980535,1773,1773,1773,1773,0
|
|
20250421,113300,803980535,1773,1781,1783,1773,18105
|
|
20250421,113200,771820927,1783,1783,1783,1783,0
|
|
20250421,113100,771820927,1783,1783,1783,1783,76
|
|
20250421,113000,771685419,1781,1781,1781,1781,53
|
|
20250421,112900,771591026,1783,1783,1783,1783,75
|
|
20250421,112800,771457301,1783,1783,1783,1783,0
|
|
20250421,112700,771457301,1783,1783,1783,1783,76
|
|
20250421,112600,771321793,1783,1783,1783,1783,0
|
|
20250421,112500,771321793,1783,1782,1783,1781,176
|
|
20250421,112400,771008129,1782,1782,1782,1782,0
|
|
20250421,112300,771008129,1782,1782,1782,1782,60
|
|
20250421,112200,770901209,1782,1782,1782,1782,40
|
|
20250421,112100,770829929,1783,1783,1783,1783,75
|
|
20250421,112000,770696204,1780,1780,1780,1780,200
|
|
20250421,111900,770340204,1780,1786,1786,1780,19162
|
|
20250421,111800,736180261,1791,1791,1791,1791,0
|
|
20250421,111700,736180261,1791,1791,1791,1791,78
|
|
20250421,111600,736040563,1791,1791,1791,1791,0
|
|
20250421,111500,736040563,1791,1791,1791,1791,75
|
|
20250421,111400,735906238,1791,1785,1791,1785,6016
|
|
20250421,111300,725167582,1791,1791,1791,1791,77
|
|
20250421,111200,725029675,1791,1791,1791,1791,0
|
|
20250421,111100,725029675,1791,1791,1791,1791,226
|
|
20250421,111000,724624909,1791,1791,1791,1791,75
|
|
20250421,110900,724490584,1791,1791,1791,1791,0
|
|
20250421,110800,724490584,1791,1791,1791,1791,76
|
|
20250421,110700,724354468,1786,1786,1786,1786,1870
|
|
20250421,110600,721014648,1790,1790,1790,1790,168
|
|
20250421,110500,720713928,1790,1790,1790,1790,0
|
|
20250421,110400,720713928,1790,1790,1790,1790,76
|
|
20250421,110300,720577888,1786,1786,1786,1786,1
|
|
20250421,110200,720576102,1790,1790,1790,1790,75
|
|
20250421,110100,720441852,1790,1790,1790,1790,0
|
|
20250421,110000,720441852,1790,1790,1790,1790,76
|
|
20250421,105900,720305812,1790,1790,1790,1790,0
|
|
20250421,105800,720305812,1790,1790,1790,1790,76
|
|
20250421,105700,720169772,1790,1790,1790,1790,0
|
|
20250421,105600,720169772,1790,1790,1790,1790,75
|
|
20250421,105500,720035522,1790,1790,1790,1790,0
|
|
20250421,105400,720035522,1790,1790,1790,1790,76
|
|
20250421,105300,719899482,1790,1790,1790,1790,0
|
|
20250421,105200,719899482,1790,1790,1790,1790,76
|
|
20250421,105100,719763442,1790,1790,1790,1790,0
|
|
20250421,105000,719763442,1790,1790,1790,1790,76
|
|
20250421,104900,719627402,1790,1790,1790,1790,0
|
|
20250421,104800,719627402,1790,1790,1790,1790,75
|
|
20250421,104700,719493152,1790,1790,1790,1790,0
|
|
20250421,104600,719493152,1790,1790,1790,1790,149
|
|
20250421,104500,719226442,1789,1789,1789,1789,2
|
|
20250421,104400,719222864,1789,1784,1789,1784,11
|
|
20250421,104300,719203235,1784,1784,1784,1784,1
|
|
20250421,104200,719201451,1784,1790,1790,1784,357
|
|
20250421,104100,718564107,1786,1787,1787,1786,1500
|
|
20250421,104000,715885025,1790,1790,1790,1790,76
|
|
20250421,103900,715748985,1785,1785,1785,1785,1000
|
|
20250421,103800,713963985,1788,1788,1788,1788,321
|
|
20250421,103700,713390037,1785,1785,1785,1785,0
|
|
20250421,103600,713390037,1785,1788,1788,1785,76
|
|
20250421,103500,713254152,1785,1787,1787,1785,722
|
|
20250421,103400,711964475,1788,1790,1790,1787,524
|
|
20250421,103300,711027899,1790,1791,1791,1790,199
|
|
20250421,103200,710671586,1794,1794,1794,1794,76
|
|
20250421,103100,710535242,1794,1794,1794,1794,1
|
|
20250421,103000,710533448,1794,1794,1794,1794,76
|
|
20250421,102900,710397104,1794,1794,1794,1794,0
|
|
20250421,102800,710397104,1794,1792,1794,1792,175
|
|
20250421,102700,710083354,1794,1794,1794,1794,0
|
|
20250421,102600,710083354,1794,1794,1794,1794,76
|
|
20250421,102500,709947010,1794,1794,1794,1794,0
|
|
20250421,102400,709947010,1794,1794,1794,1794,76
|
|
20250421,102300,709810666,1794,1794,1794,1794,0
|
|
20250421,102200,709810666,1794,1784,1794,1784,1263
|
|
20250421,102100,707554859,1793,1793,1793,1793,0
|
|
20250421,102000,707554859,1793,1793,1793,1793,76
|
|
20250421,101900,707418591,1793,1793,1793,1793,1
|
|
20250421,101800,707416798,1793,1785,1793,1782,4576
|
|
20250421,101700,699254985,1794,1794,1794,1794,0
|
|
20250421,101600,699254985,1794,1793,1794,1793,2367
|
|
20250421,101500,695010587,1791,1793,1793,1791,976
|
|
20250421,101400,693262419,1794,1794,1794,1794,0
|
|
20250421,101300,693262419,1794,1794,1794,1794,76
|
|
20250421,101200,693126075,1794,1794,1794,1794,0
|
|
20250421,101100,693126075,1794,1794,1794,1794,76
|
|
20250421,101000,692989731,1794,1794,1794,1794,8
|
|
20250421,100900,692975379,1794,1793,1794,1793,168
|
|
20250421,100800,692674080,1793,1793,1793,1793,1000
|
|
20250421,100700,690881080,1793,1793,1793,1793,76
|
|
20250421,100600,690744812,1781,1781,1781,1781,20
|
|
20250421,100500,690709192,1793,1793,1793,1793,76
|
|
20250421,100400,690572924,1781,1781,1781,1781,278
|
|
20250421,100300,690077806,1781,1795,1795,1781,3239
|
|
20250421,100200,684308095,1781,1795,1795,1781,5317
|
|
20250421,100100,674817926,1795,1791,1795,1791,634
|
|
20250421,100000,673681816,1791,1791,1791,1791,1
|
|
20250421,095900,673680025,1791,1791,1791,1791,76
|
|
20250421,095800,673543909,1785,1785,1785,1785,200
|
|
20250421,095700,673186909,1785,1791,1791,1785,125
|
|
20250421,095600,672963052,1786,1786,1786,1786,277
|
|
20250421,095500,672468330,1787,1788,1791,1787,5076
|
|
20250421,095400,663395214,1789,1789,1789,1786,5092
|
|
20250421,095300,654285902,1791,1791,1791,1791,76
|
|
20250421,095200,654149786,1788,1790,1790,1788,2893
|
|
20250421,095100,648971516,1790,1790,1790,1790,76
|
|
20250421,095000,648835476,1780,1780,1780,1780,1000
|
|
20250421,094900,647055476,1790,1782,1790,1781,2275
|
|
20250421,094800,643001926,1791,1783,1791,1783,2159
|
|
20250421,094700,639151957,1791,1791,1791,1791,117
|
|
20250421,094600,638942410,1791,1791,1791,1791,316
|
|
20250421,094500,638376454,1791,1785,1791,1784,7312
|
|
20250421,094400,625327214,1786,1788,1788,1786,13537
|
|
20250421,094300,601141358,1795,1795,1795,1795,76
|
|
20250421,094200,601004938,1795,1795,1795,1795,0
|
|
20250421,094100,601004938,1795,1795,1795,1795,77
|
|
20250421,094000,600866723,1788,1795,1795,1788,48891
|
|
20250421,093900,513327060,1799,1798,1799,1796,308
|
|
20250421,093800,512773464,1799,1799,1799,1799,5033
|
|
20250421,093700,503719097,1799,1799,1799,1799,3343
|
|
20250421,093600,497705040,1799,1799,1799,1799,4
|
|
20250421,093500,497697844,1805,1805,1805,1805,75
|
|
20250421,093400,497562469,1805,1805,1805,1805,0
|
|
20250421,093300,497562469,1805,1805,1805,1805,76
|
|
20250421,093200,497425289,1805,1805,1805,1805,0
|
|
20250421,093100,497425289,1805,1805,1805,1805,197
|
|
20250421,093000,497069704,1805,1800,1805,1795,9590
|
|
20250421,092900,479806259,1800,1795,1800,1795,5156
|
|
20250421,092800,470528759,1799,1799,1799,1799,0
|
|
20250421,092700,470528759,1799,1799,1799,1799,76
|
|
20250421,092600,470392035,1795,1798,1798,1795,6404
|
|
20250421,092500,458881855,1799,1796,1799,1796,1817
|
|
20250421,092400,455618295,1796,1800,1800,1796,459
|
|
20250421,092300,454793531,1800,1800,1800,1800,139
|
|
20250421,092200,454543331,1800,1800,1800,1800,11
|
|
20250421,092100,454523531,1800,1796,1800,1796,502
|
|
20250421,092000,453619939,1798,1805,1805,1798,11511
|
|
20250421,091900,432882097,1805,1805,1808,1805,4269
|
|
20250421,091800,425176540,1808,1808,1810,1808,2779
|
|
20250421,091700,420151950,1808,1810,1810,1804,12719
|
|
20250421,091600,397165770,1810,1819,1819,1810,11114
|
|
20250421,091500,377039755,1815,1800,1815,1800,27300
|
|
20250421,091400,327765484,1803,1803,1804,1802,2339
|
|
20250421,091300,323546411,1800,1796,1800,1796,4185
|
|
20250421,091200,316018068,1794,1789,1794,1781,903
|
|
20250421,091100,314399856,1780,1779,1780,1779,527
|
|
20250421,091000,313462282,1792,1777,1792,1777,1662
|
|
20250421,090900,310505022,1778,1773,1778,1773,2402
|
|
20250421,090800,306246266,1780,1776,1782,1772,1455
|
|
20250421,090700,303663417,1778,1787,1787,1778,5095
|
|
20250421,090600,294577179,1790,1801,1805,1790,5646
|
|
20250421,090500,284440145,1801,1818,1823,1790,28111
|
|
20250421,090400,233641642,1818,1805,1818,1787,29872
|
|
20250421,090300,179585671,1818,1800,1818,1800,22875
|
|
20250421,090200,138281450,1798,1776,1800,1776,31547
|
|
20250421,090100,81668869,1781,1780,1792,1779,32471
|
|
20250421,090000,23781691,1780,1730,1780,1730,13509
|