583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,184000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,183900,1115597417,1718,1718,1718,1718,0
|
|
20250422,183800,1115597417,1718,1718,1718,1718,0
|
|
20250422,183700,1115597417,1718,1718,1718,1718,0
|
|
20250422,183600,1115597417,1718,1718,1718,1718,0
|
|
20250422,183500,1115597417,1718,1718,1718,1718,0
|
|
20250422,183400,1115597417,1718,1718,1718,1718,0
|
|
20250422,183300,1115597417,1718,1718,1718,1718,0
|
|
20250422,183200,1115597417,1718,1718,1718,1718,0
|
|
20250422,183100,1115597417,1718,1718,1718,1718,0
|
|
20250422,183000,1115597417,1718,1718,1718,1718,0
|
|
20250422,182900,1115597417,1718,1718,1718,1718,0
|
|
20250422,182800,1115597417,1718,1718,1718,1718,0
|
|
20250422,182700,1115597417,1718,1718,1718,1718,0
|
|
20250422,182600,1115597417,1718,1718,1718,1718,0
|
|
20250422,182500,1115597417,1718,1718,1718,1718,0
|
|
20250422,182400,1115597417,1718,1718,1718,1718,0
|
|
20250422,182300,1115597417,1718,1718,1718,1718,0
|
|
20250422,182200,1115597417,1718,1718,1718,1718,0
|
|
20250422,182100,1115597417,1718,1718,1718,1718,0
|
|
20250422,182000,1115597417,1718,1718,1718,1718,0
|
|
20250422,181900,1115597417,1718,1718,1718,1718,0
|
|
20250422,181800,1115597417,1718,1718,1718,1718,0
|
|
20250422,181700,1115597417,1718,1718,1718,1718,0
|
|
20250422,181600,1115597417,1718,1718,1718,1718,0
|
|
20250422,181500,1115597417,1718,1718,1718,1718,0
|
|
20250422,181400,1115597417,1718,1718,1718,1718,0
|
|
20250422,181300,1115597417,1718,1718,1718,1718,0
|
|
20250422,181200,1115597417,1718,1718,1718,1718,0
|
|
20250422,181100,1115597417,1718,1718,1718,1718,0
|
|
20250422,181000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,180900,1115597417,1718,1718,1718,1718,0
|
|
20250422,180800,1115597417,1718,1718,1718,1718,0
|
|
20250422,180700,1115597417,1718,1718,1718,1718,0
|
|
20250422,180600,1115597417,1718,1718,1718,1718,0
|
|
20250422,180500,1115597417,1718,1718,1718,1718,0
|
|
20250422,180400,1115597417,1718,1718,1718,1718,0
|
|
20250422,180300,1115597417,1718,1718,1718,1718,0
|
|
20250422,180200,1115597417,1718,1718,1718,1718,0
|
|
20250422,180100,1115597417,1718,1718,1718,1718,0
|
|
20250422,180000,1115597417,1718,1718,1718,1718,0
|
|
20250422,175900,1115597417,1718,1718,1718,1718,0
|
|
20250422,175800,1115597417,1718,1718,1718,1718,0
|
|
20250422,175700,1115597417,1718,1718,1718,1718,0
|
|
20250422,175600,1115597417,1718,1718,1718,1718,0
|
|
20250422,175500,1115597417,1718,1718,1718,1718,0
|
|
20250422,175400,1115597417,1718,1718,1718,1718,0
|
|
20250422,175300,1115597417,1718,1718,1718,1718,0
|
|
20250422,175200,1115597417,1718,1718,1718,1718,0
|
|
20250422,175100,1115597417,1718,1718,1718,1718,0
|
|
20250422,175000,1115597417,1718,1718,1718,1718,0
|
|
20250422,174900,1115597417,1718,1718,1718,1718,0
|
|
20250422,174800,1115597417,1718,1718,1718,1718,0
|
|
20250422,174700,1115597417,1718,1718,1718,1718,0
|
|
20250422,174600,1115597417,1718,1718,1718,1718,0
|
|
20250422,174500,1115597417,1718,1718,1718,1718,0
|
|
20250422,174400,1115597417,1718,1718,1718,1718,0
|
|
20250422,174300,1115597417,1718,1718,1718,1718,0
|
|
20250422,174200,1115597417,1718,1718,1718,1718,0
|
|
20250422,174100,1115597417,1718,1718,1718,1718,0
|
|
20250422,174000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,173900,1115597417,1718,1718,1718,1718,0
|
|
20250422,173800,1115597417,1718,1718,1718,1718,0
|
|
20250422,173700,1115597417,1718,1718,1718,1718,0
|
|
20250422,173600,1115597417,1718,1718,1718,1718,0
|
|
20250422,173500,1115597417,1718,1718,1718,1718,0
|
|
20250422,173400,1115597417,1718,1718,1718,1718,0
|
|
20250422,173300,1115597417,1718,1718,1718,1718,0
|
|
20250422,173200,1115597417,1718,1718,1718,1718,0
|
|
20250422,173100,1115597417,1718,1718,1718,1718,0
|
|
20250422,173000,1115597417,1718,1718,1718,1718,0
|
|
20250422,172900,1115597417,1718,1718,1718,1718,0
|
|
20250422,172800,1115597417,1718,1718,1718,1718,0
|
|
20250422,172700,1115597417,1718,1718,1718,1718,0
|
|
20250422,172600,1115597417,1718,1718,1718,1718,0
|
|
20250422,172500,1115597417,1718,1718,1718,1718,0
|
|
20250422,172400,1115597417,1718,1718,1718,1718,0
|
|
20250422,172300,1115597417,1718,1718,1718,1718,0
|
|
20250422,172200,1115597417,1718,1718,1718,1718,0
|
|
20250422,172100,1115597417,1718,1718,1718,1718,0
|
|
20250422,172000,1115597417,1718,1718,1718,1718,0
|
|
20250422,171900,1115597417,1718,1718,1718,1718,0
|
|
20250422,171800,1115597417,1718,1718,1718,1718,0
|
|
20250422,171700,1115597417,1718,1718,1718,1718,0
|
|
20250422,171600,1115597417,1718,1718,1718,1718,0
|
|
20250422,171500,1115597417,1718,1718,1718,1718,0
|
|
20250422,171400,1115597417,1718,1718,1718,1718,0
|
|
20250422,171300,1115597417,1718,1718,1718,1718,0
|
|
20250422,171200,1115597417,1718,1718,1718,1718,0
|
|
20250422,171100,1115597417,1718,1718,1718,1718,0
|
|
20250422,171000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,170900,1115597417,1718,1718,1718,1718,0
|
|
20250422,170800,1115597417,1718,1718,1718,1718,0
|
|
20250422,170700,1115597417,1718,1718,1718,1718,0
|
|
20250422,170600,1115597417,1718,1718,1718,1718,0
|
|
20250422,170500,1115597417,1718,1718,1718,1718,0
|
|
20250422,170400,1115597417,1718,1718,1718,1718,0
|
|
20250422,170300,1115597417,1718,1718,1718,1718,0
|
|
20250422,170200,1115597417,1718,1718,1718,1718,0
|
|
20250422,170100,1115597417,1718,1718,1718,1718,0
|
|
20250422,170000,1115597417,1718,1718,1718,1718,0
|
|
20250422,165900,1115597417,1718,1718,1718,1718,0
|
|
20250422,165800,1115597417,1718,1718,1718,1718,0
|
|
20250422,165700,1115597417,1718,1718,1718,1718,0
|
|
20250422,165600,1115597417,1718,1718,1718,1718,0
|
|
20250422,165500,1115597417,1718,1718,1718,1718,0
|
|
20250422,165400,1115597417,1718,1718,1718,1718,0
|
|
20250422,165300,1115597417,1718,1718,1718,1718,0
|
|
20250422,165200,1115597417,1718,1718,1718,1718,0
|
|
20250422,165100,1115597417,1718,1718,1718,1718,0
|
|
20250422,165000,1115597417,1718,1718,1718,1718,0
|
|
20250422,164900,1115597417,1718,1718,1718,1718,0
|
|
20250422,164800,1115597417,1718,1718,1718,1718,0
|
|
20250422,164700,1115597417,1718,1718,1718,1718,0
|
|
20250422,164600,1115597417,1718,1718,1718,1718,0
|
|
20250422,164500,1115597417,1718,1718,1718,1718,0
|
|
20250422,164400,1115597417,1718,1718,1718,1718,0
|
|
20250422,164300,1115597417,1718,1718,1718,1718,0
|
|
20250422,164200,1115597417,1718,1718,1718,1718,0
|
|
20250422,164100,1115597417,1718,1718,1718,1718,0
|
|
20250422,164000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,163900,1115597417,1718,1718,1718,1718,0
|
|
20250422,163800,1115597417,1718,1718,1718,1718,0
|
|
20250422,163700,1115597417,1718,1718,1718,1718,0
|
|
20250422,163600,1115597417,1718,1718,1718,1718,0
|
|
20250422,163500,1115597417,1718,1718,1718,1718,0
|
|
20250422,163400,1115597417,1718,1718,1718,1718,0
|
|
20250422,163300,1115597417,1718,1718,1718,1718,0
|
|
20250422,163200,1115597417,1718,1718,1718,1718,0
|
|
20250422,163100,1115597417,1718,1718,1718,1718,0
|
|
20250422,163000,1115597417,1718,1718,1718,1718,0
|
|
20250422,162900,1115597417,1718,1718,1718,1718,0
|
|
20250422,162800,1115597417,1718,1718,1718,1718,0
|
|
20250422,162700,1115597417,1718,1718,1718,1718,0
|
|
20250422,162600,1115597417,1718,1718,1718,1718,0
|
|
20250422,162500,1115597417,1718,1718,1718,1718,0
|
|
20250422,162400,1115597417,1718,1718,1718,1718,0
|
|
20250422,162300,1115597417,1718,1718,1718,1718,0
|
|
20250422,162200,1115597417,1718,1718,1718,1718,0
|
|
20250422,162100,1115597417,1718,1718,1718,1718,0
|
|
20250422,162000,1115597417,1718,1718,1718,1718,0
|
|
20250422,161900,1115597417,1718,1718,1718,1718,0
|
|
20250422,161800,1115597417,1718,1718,1718,1718,0
|
|
20250422,161700,1115597417,1718,1718,1718,1718,0
|
|
20250422,161600,1115597417,1718,1718,1718,1718,0
|
|
20250422,161500,1115597417,1718,1718,1718,1718,0
|
|
20250422,161400,1115597417,1718,1718,1718,1718,0
|
|
20250422,161300,1115597417,1718,1718,1718,1718,0
|
|
20250422,161200,1115597417,1718,1718,1718,1718,0
|
|
20250422,161100,1115597417,1718,1718,1718,1718,0
|
|
20250422,161000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,160900,1115597417,1718,1718,1718,1718,0
|
|
20250422,160800,1115597417,1718,1718,1718,1718,0
|
|
20250422,160700,1115597417,1718,1718,1718,1718,0
|
|
20250422,160600,1115597417,1718,1718,1718,1718,0
|
|
20250422,160500,1115597417,1718,1718,1718,1718,0
|
|
20250422,160400,1115597417,1718,1718,1718,1718,0
|
|
20250422,160300,1115597417,1718,1718,1718,1718,0
|
|
20250422,160200,1115597417,1718,1718,1718,1718,0
|
|
20250422,160100,1115597417,1718,1718,1718,1718,0
|
|
20250422,160000,1115597417,1718,1718,1718,1718,0
|
|
20250422,155900,1115597417,1718,1718,1718,1718,0
|
|
20250422,155800,1115597417,1718,1718,1718,1718,0
|
|
20250422,155700,1115597417,1718,1718,1718,1718,0
|
|
20250422,155600,1115597417,1718,1718,1718,1718,0
|
|
20250422,155500,1115597417,1718,1718,1718,1718,0
|
|
20250422,155400,1115597417,1718,1718,1718,1718,0
|
|
20250422,155300,1115597417,1718,1718,1718,1718,0
|
|
20250422,155200,1115597417,1718,1718,1718,1718,0
|
|
20250422,155100,1115597417,1718,1718,1718,1718,0
|
|
20250422,155000,1115597417,1718,1718,1718,1718,0
|
|
20250422,154900,1115597417,1718,1718,1718,1718,0
|
|
20250422,154800,1115597417,1718,1718,1718,1718,0
|
|
20250422,154700,1115597417,1718,1718,1718,1718,0
|
|
20250422,154600,1115597417,1718,1718,1718,1718,0
|
|
20250422,154500,1115597417,1718,1718,1718,1718,0
|
|
20250422,154400,1115597417,1718,1718,1718,1718,0
|
|
20250422,154300,1115597417,1718,1718,1718,1718,0
|
|
20250422,154200,1115597417,1718,1718,1718,1718,0
|
|
20250422,154100,1115597417,1718,1718,1718,1718,0
|
|
20250422,154000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,153900,1115597417,1718,1718,1718,1718,0
|
|
20250422,153800,1115597417,1718,1718,1718,1718,0
|
|
20250422,153700,1115597417,1718,1718,1718,1718,0
|
|
20250422,153600,1115597417,1718,1718,1718,1718,0
|
|
20250422,153500,1115597417,1718,1718,1718,1718,0
|
|
20250422,153400,1115597417,1718,1718,1718,1718,0
|
|
20250422,153300,1115597417,1718,1718,1718,1718,0
|
|
20250422,153200,1115597417,1718,1718,1718,1718,0
|
|
20250422,153100,1115597417,1718,1718,1718,1718,0
|
|
20250422,153000,1115597417,1718,1718,1718,1718,8874
|
|
20250422,152900,1100351885,1733,1733,1733,1733,0
|
|
20250422,152800,1100351885,1733,1733,1733,1733,0
|
|
20250422,152700,1100351885,1733,1733,1733,1733,0
|
|
20250422,152600,1100351885,1733,1733,1733,1733,0
|
|
20250422,152500,1100351885,1733,1733,1733,1733,0
|
|
20250422,152400,1100351885,1733,1733,1733,1733,0
|
|
20250422,152300,1100351885,1733,1733,1733,1733,0
|
|
20250422,152200,1100351885,1733,1733,1733,1733,0
|
|
20250422,152100,1100351885,1733,1733,1733,1733,0
|
|
20250422,152000,1100351885,1733,1733,1733,1733,0
|
|
20250422,151900,1100351885,1733,1735,1736,1733,3437
|
|
20250422,151800,1094388887,1736,1734,1736,1733,585
|
|
20250422,151700,1093374753,1736,1736,1736,1736,125
|
|
20250422,151600,1093157753,1734,1734,1734,1734,0
|
|
20250422,151500,1093157753,1734,1734,1734,1717,318
|
|
20250422,151400,1092611186,1734,1734,1734,1734,0
|
|
20250422,151300,1092611186,1734,1733,1735,1716,1668
|
|
20250422,151200,1089728714,1735,1735,1735,1735,0
|
|
20250422,151100,1089728714,1735,1735,1735,1735,0
|
|
20250422,151000,1089728714,1735,1735,1735,1735,0
|
|
20250422,150900,1089728714,1735,1735,1735,1735,110
|
|
20250422,150800,1089537864,1735,1735,1735,1735,5001
|
|
20250422,150700,1080861129,1719,1737,1737,1719,3010
|
|
20250422,150600,1075686759,1740,1740,1740,1740,2
|
|
20250422,150500,1075683279,1720,1730,1740,1720,8523
|
|
20250422,150400,1061003626,1740,1740,1740,1740,10
|
|
20250422,150300,1060986226,1740,1740,1740,1740,11
|
|
20250422,150200,1060967086,1740,1740,1740,1740,87
|
|
20250422,150100,1060815706,1740,1740,1740,1740,3
|
|
20250422,150000,1060810486,1740,1740,1740,1740,22
|
|
20250422,145900,1060772206,1740,1740,1740,1740,3
|
|
20250422,145800,1060766986,1730,1741,1741,1730,4100
|
|
20250422,145700,1053640886,1739,1735,1739,1735,2940
|
|
20250422,145600,1048531313,1733,1729,1733,1729,5790
|
|
20250422,145500,1038503782,1729,1729,1729,1729,1377
|
|
20250422,145400,1036122949,1729,1729,1729,1729,770
|
|
20250422,145300,1034791619,1730,1730,1730,1730,500
|
|
20250422,145200,1033926619,1730,1730,1730,1730,0
|
|
20250422,145100,1033926619,1730,1722,1730,1721,1603
|
|
20250422,145000,1031167778,1721,1726,1726,1721,3165
|
|
20250422,144900,1025714964,1727,1726,1727,1726,3968
|
|
20250422,144800,1018863228,1726,1726,1737,1726,2963
|
|
20250422,144700,1013748837,1726,1725,1726,1725,3700
|
|
20250422,144600,1007365637,1742,1742,1742,1742,0
|
|
20250422,144500,1007365637,1742,1720,1742,1717,117
|
|
20250422,144400,1007164585,1732,1756,1756,1701,99171
|
|
20250422,144300,833876595,1756,1768,1768,1756,8065
|
|
20250422,144200,819702651,1761,1761,1761,1761,0
|
|
20250422,144100,819702651,1761,1761,1761,1761,0
|
|
20250422,144000,819702651,1761,1768,1770,1761,2107
|
|
20250422,143900,815992208,1770,1771,1771,1770,1133
|
|
20250422,143800,813985669,1771,1771,1771,1771,0
|
|
20250422,143700,813985669,1771,1771,1771,1771,0
|
|
20250422,143600,813985669,1771,1771,1771,1771,1
|
|
20250422,143500,813983898,1756,1765,1768,1756,14662
|
|
20250422,143400,788198686,1765,1766,1766,1765,678
|
|
20250422,143300,787001726,1767,1767,1767,1767,1
|
|
20250422,143200,786999959,1764,1764,1764,1764,461
|
|
20250422,143100,786186755,1764,1766,1766,1764,6479
|
|
20250422,143000,774751031,1776,1776,1776,1776,1
|
|
20250422,142900,774749255,1768,1773,1773,1768,18183
|
|
20250422,142800,742566081,1783,1783,1783,1783,1
|
|
20250422,142700,742564298,1773,1773,1773,1773,6
|
|
20250422,142600,742553660,1786,1786,1786,1786,0
|
|
20250422,142500,742553660,1786,1777,1786,1772,6001
|
|
20250422,142400,731907646,1789,1789,1789,1789,0
|
|
20250422,142300,731907646,1789,1789,1789,1789,0
|
|
20250422,142200,731907646,1789,1789,1789,1789,0
|
|
20250422,142100,731907646,1789,1777,1789,1777,831
|
|
20250422,142000,730430857,1780,1781,1790,1780,5972
|
|
20250422,141900,719800004,1780,1784,1784,1780,1000
|
|
20250422,141800,718019588,1792,1792,1792,1792,70
|
|
20250422,141700,717894148,1792,1792,1792,1792,0
|
|
20250422,141600,717894148,1792,1792,1792,1792,0
|
|
20250422,141500,717894148,1792,1792,1792,1792,0
|
|
20250422,141400,717894148,1792,1792,1792,1792,0
|
|
20250422,141300,717894148,1792,1792,1792,1780,204
|
|
20250422,141200,717528616,1794,1794,1794,1794,0
|
|
20250422,141100,717528616,1794,1794,1794,1794,0
|
|
20250422,141000,717528616,1794,1794,1794,1794,0
|
|
20250422,140900,717528616,1794,1794,1794,1794,0
|
|
20250422,140800,717528616,1794,1794,1794,1794,0
|
|
20250422,140700,717528616,1794,1794,1794,1794,0
|
|
20250422,140600,717528616,1794,1794,1794,1794,0
|
|
20250422,140500,717528616,1794,1794,1794,1794,0
|
|
20250422,140400,717528616,1794,1794,1794,1794,0
|
|
20250422,140300,717528616,1794,1794,1794,1794,0
|
|
20250422,140200,717528616,1794,1794,1794,1794,0
|
|
20250422,140100,717528616,1794,1794,1794,1794,0
|
|
20250422,140000,717528616,1794,1794,1794,1794,0
|
|
20250422,135900,717528616,1794,1794,1794,1794,0
|
|
20250422,135800,717528616,1794,1794,1794,1794,0
|
|
20250422,135700,717528616,1794,1794,1794,1794,0
|
|
20250422,135600,717528616,1794,1794,1794,1794,0
|
|
20250422,135500,717528616,1794,1794,1794,1794,0
|
|
20250422,135400,717528616,1794,1794,1794,1794,0
|
|
20250422,135300,717528616,1794,1794,1794,1794,0
|
|
20250422,135200,717528616,1794,1794,1794,1794,0
|
|
20250422,135100,717528616,1794,1794,1794,1794,0
|
|
20250422,135000,717528616,1794,1794,1794,1794,0
|
|
20250422,134900,717528616,1794,1794,1794,1794,0
|
|
20250422,134800,717528616,1794,1794,1794,1794,0
|
|
20250422,134700,717528616,1794,1794,1794,1794,0
|
|
20250422,134600,717528616,1794,1794,1794,1794,0
|
|
20250422,134500,717528616,1794,1794,1794,1794,0
|
|
20250422,134400,717528616,1794,1794,1794,1794,0
|
|
20250422,134300,717528616,1794,1789,1794,1776,2003
|
|
20250422,134200,713958533,1795,1795,1795,1795,0
|
|
20250422,134100,713958533,1795,1789,1795,1789,51
|
|
20250422,134000,713867288,1795,1792,1795,1792,735
|
|
20250422,133900,712549748,1789,1789,1791,1789,441
|
|
20250422,133800,711760321,1789,1783,1789,1783,3049
|
|
20250422,133700,706320349,1784,1773,1784,1773,3
|
|
20250422,133600,706315019,1784,1774,1784,1773,3001
|
|
20250422,133500,700993575,1786,1786,1786,1786,0
|
|
20250422,133400,700993575,1786,1786,1786,1786,1
|
|
20250422,133300,700991789,1773,1777,1777,1773,7000
|
|
20250422,133200,688574339,1791,1783,1791,1783,2372
|
|
20250422,133100,684338375,1784,1784,1784,1784,1
|
|
20250422,133000,684336591,1773,1778,1789,1773,8701
|
|
20250422,132900,668901392,1789,1785,1789,1777,2901
|
|
20250422,132800,663740530,1800,1800,1800,1800,0
|
|
20250422,132700,663740530,1800,1800,1800,1800,0
|
|
20250422,132600,663740530,1800,1802,1802,1800,9335
|
|
20250422,132500,646922884,1813,1813,1813,1813,0
|
|
20250422,132400,646922884,1813,1813,1813,1813,0
|
|
20250422,132300,646922884,1813,1815,1815,1802,3004
|
|
20250422,132200,641509626,1800,1805,1805,1800,3000
|
|
20250422,132100,636106061,1811,1811,1811,1811,0
|
|
20250422,132000,636106061,1811,1820,1820,1811,1356
|
|
20250422,131900,633639941,1820,1813,1820,1813,12028
|
|
20250422,131800,611749177,1833,1833,1833,1833,0
|
|
20250422,131700,611749177,1833,1823,1833,1823,5000
|
|
20250422,131600,602612959,1833,1820,1833,1820,5818
|
|
20250422,131500,591963086,1820,1820,1820,1820,0
|
|
20250422,131400,591963086,1820,1833,1833,1820,15369
|
|
20250422,131300,563949284,1833,1827,1833,1827,43773
|
|
20250422,131200,483850462,1827,1827,1827,1827,0
|
|
20250422,131100,483850462,1827,1820,1827,1820,779
|
|
20250422,131000,482430425,1820,1809,1820,1809,27957
|
|
20250422,130900,431629022,1809,1798,1809,1798,20306
|
|
20250422,130800,395108022,1798,1794,1798,1794,9489
|
|
20250422,130700,378074015,1793,1793,1793,1793,745
|
|
20250422,130600,376738230,1792,1792,1792,1792,219
|
|
20250422,130500,376345782,1793,1792,1793,1792,368
|
|
20250422,130400,375686306,1792,1792,1792,1792,2786
|
|
20250422,130300,370693794,1792,1792,1792,1792,0
|
|
20250422,130200,370693794,1792,1792,1792,1792,0
|
|
20250422,130100,370693794,1792,1792,1792,1792,0
|
|
20250422,130000,370693794,1792,1792,1792,1792,0
|
|
20250422,125900,370693794,1792,1792,1792,1792,0
|
|
20250422,125800,370693794,1792,1792,1792,1792,2
|
|
20250422,125700,370690210,1787,1787,1791,1787,1600
|
|
20250422,125600,367826610,1787,1785,1787,1785,4067
|
|
20250422,125500,360563995,1784,1783,1784,1783,2400
|
|
20250422,125400,356283895,1782,1780,1782,1780,958
|
|
20250422,125300,354576855,1781,1781,1781,1781,900
|
|
20250422,125200,352973955,1780,1779,1780,1779,2282
|
|
20250422,125100,348913116,1779,1779,1779,1779,0
|
|
20250422,125000,348913116,1779,1779,1779,1779,0
|
|
20250422,124900,348913116,1779,1779,1779,1779,0
|
|
20250422,124800,348913116,1779,1779,1779,1779,0
|
|
20250422,124700,348913116,1779,1779,1779,1779,0
|
|
20250422,124600,348913116,1779,1779,1779,1779,0
|
|
20250422,124500,348913116,1779,1779,1779,1779,0
|
|
20250422,124400,348913116,1779,1779,1779,1779,0
|
|
20250422,124300,348913116,1779,1779,1779,1779,0
|
|
20250422,124200,348913116,1779,1779,1779,1779,0
|
|
20250422,124100,348913116,1779,1779,1779,1779,0
|
|
20250422,124000,348913116,1779,1779,1779,1779,0
|
|
20250422,123900,348913116,1779,1779,1779,1779,0
|
|
20250422,123800,348913116,1779,1779,1779,1779,0
|
|
20250422,123700,348913116,1779,1779,1779,1779,8
|
|
20250422,123600,348898884,1776,1776,1776,1776,0
|
|
20250422,123500,348898884,1776,1776,1776,1776,0
|
|
20250422,123400,348898884,1776,1776,1776,1776,0
|
|
20250422,123300,348898884,1776,1776,1776,1776,0
|
|
20250422,123200,348898884,1776,1776,1776,1776,0
|
|
20250422,123100,348898884,1776,1776,1776,1776,0
|
|
20250422,123000,348898884,1776,1776,1776,1776,118
|
|
20250422,122900,348689316,1776,1776,1776,1776,4
|
|
20250422,122800,348682212,1779,1779,1779,1779,0
|
|
20250422,122700,348682212,1779,1779,1779,1779,0
|
|
20250422,122600,348682212,1779,1779,1779,1779,0
|
|
20250422,122500,348682212,1779,1779,1779,1779,0
|
|
20250422,122400,348682212,1779,1779,1779,1779,2
|
|
20250422,122300,348678654,1776,1776,1776,1776,0
|
|
20250422,122200,348678654,1776,1776,1776,1776,2335
|
|
20250422,122100,344531694,1776,1776,1776,1776,0
|
|
20250422,122000,344531694,1776,1776,1776,1776,1
|
|
20250422,121900,344529918,1775,1775,1775,1775,1118
|
|
20250422,121800,342545468,1776,1776,1776,1776,0
|
|
20250422,121700,342545468,1776,1776,1776,1776,0
|
|
20250422,121600,342545468,1776,1776,1776,1776,0
|
|
20250422,121500,342545468,1776,1776,1776,1776,0
|
|
20250422,121400,342545468,1776,1776,1776,1776,0
|
|
20250422,121300,342545468,1776,1776,1776,1776,0
|
|
20250422,121200,342545468,1776,1776,1776,1776,0
|
|
20250422,121100,342545468,1776,1776,1776,1776,0
|
|
20250422,121000,342545468,1776,1776,1776,1776,0
|
|
20250422,120900,342545468,1776,1776,1776,1776,0
|
|
20250422,120800,342545468,1776,1776,1776,1776,0
|
|
20250422,120700,342545468,1776,1776,1776,1776,5
|
|
20250422,120600,342536588,1776,1776,1776,1776,0
|
|
20250422,120500,342536588,1776,1776,1776,1776,0
|
|
20250422,120400,342536588,1776,1776,1776,1776,0
|
|
20250422,120300,342536588,1776,1776,1776,1776,83
|
|
20250422,120200,342389180,1775,1776,1776,1775,36
|
|
20250422,120100,342325279,1776,1776,1776,1776,0
|
|
20250422,120000,342325279,1776,1776,1776,1776,0
|
|
20250422,115900,342325279,1776,1776,1776,1776,0
|
|
20250422,115800,342325279,1776,1776,1776,1776,0
|
|
20250422,115700,342325279,1776,1776,1776,1776,916
|
|
20250422,115600,340698463,1776,1776,1776,1776,0
|
|
20250422,115500,340698463,1776,1776,1776,1776,0
|
|
20250422,115400,340698463,1776,1778,1778,1776,200
|
|
20250422,115300,340343092,1784,1784,1784,1784,0
|
|
20250422,115200,340343092,1784,1784,1784,1784,879
|
|
20250422,115100,338774956,1785,1786,1786,1785,143
|
|
20250422,115000,338519681,1787,1787,1787,1787,106
|
|
20250422,114900,338330259,1791,1791,1791,1791,1
|
|
20250422,114800,338328468,1789,1789,1789,1789,0
|
|
20250422,114700,338328468,1789,1789,1789,1789,83
|
|
20250422,114600,338179981,1787,1787,1787,1787,0
|
|
20250422,114500,338179981,1787,1787,1787,1787,0
|
|
20250422,114400,338179981,1787,1787,1787,1787,0
|
|
20250422,114300,338179981,1787,1787,1787,1787,1
|
|
20250422,114200,338178194,1789,1789,1789,1789,87
|
|
20250422,114100,338022551,1786,1786,1786,1786,0
|
|
20250422,114000,338022551,1786,1786,1786,1786,80
|
|
20250422,113900,337879671,1789,1789,1789,1789,0
|
|
20250422,113800,337879671,1789,1789,1789,1789,0
|
|
20250422,113700,337879671,1789,1789,1789,1789,11
|
|
20250422,113600,337859992,1789,1789,1789,1789,389
|
|
20250422,113500,337164071,1789,1790,1790,1789,500
|
|
20250422,113400,336269182,1790,1790,1790,1790,100
|
|
20250422,113300,336090182,1791,1791,1791,1791,0
|
|
20250422,113200,336090182,1791,1791,1791,1791,0
|
|
20250422,113100,336090182,1791,1791,1791,1791,100
|
|
20250422,113000,335911082,1791,1791,1791,1791,81
|
|
20250422,112900,335766011,1790,1790,1790,1790,0
|
|
20250422,112800,335766011,1790,1790,1790,1790,500
|
|
20250422,112700,334871011,1790,1790,1790,1790,0
|
|
20250422,112600,334871011,1790,1790,1790,1790,0
|
|
20250422,112500,334871011,1790,1790,1790,1790,1790
|
|
20250422,112400,331666911,1790,1790,1790,1790,0
|
|
20250422,112300,331666911,1790,1790,1790,1790,224
|
|
20250422,112200,331265951,1791,1791,1791,1791,248
|
|
20250422,112100,330821783,1790,1790,1790,1790,1392
|
|
20250422,112000,328330103,1790,1787,1790,1787,869
|
|
20250422,111900,326775538,1787,1787,1787,1787,0
|
|
20250422,111800,326775538,1787,1787,1787,1787,0
|
|
20250422,111700,326775538,1787,1787,1787,1787,0
|
|
20250422,111600,326775538,1787,1787,1787,1787,2300
|
|
20250422,111500,322665438,1787,1785,1787,1785,4744
|
|
20250422,111400,314192692,1785,1785,1785,1785,119
|
|
20250422,111300,313980277,1785,1784,1785,1784,4121
|
|
20250422,111200,306625413,1780,1780,1780,1780,0
|
|
20250422,111100,306625413,1780,1782,1783,1780,506
|
|
20250422,111000,305723553,1782,1782,1782,1782,341
|
|
20250422,110900,305115891,1783,1783,1783,1783,0
|
|
20250422,110800,305115891,1783,1783,1783,1783,0
|
|
20250422,110700,305115891,1783,1783,1783,1783,0
|
|
20250422,110600,305115891,1783,1783,1783,1783,2
|
|
20250422,110500,305112325,1783,1776,1783,1776,2
|
|
20250422,110400,305108766,1783,1780,1783,1780,2518
|
|
20250422,110300,300621840,1780,1778,1780,1778,405
|
|
20250422,110200,299901231,1776,1774,1778,1774,245
|
|
20250422,110100,299466027,1778,1778,1778,1778,0
|
|
20250422,110000,299466027,1778,1778,1778,1778,1
|
|
20250422,105900,299464249,1774,1774,1774,1774,0
|
|
20250422,105800,299464249,1774,1774,1774,1774,100
|
|
20250422,105700,299286849,1774,1774,1774,1774,0
|
|
20250422,105600,299286849,1774,1774,1774,1774,0
|
|
20250422,105500,299286849,1774,1774,1774,1774,0
|
|
20250422,105400,299286849,1774,1774,1774,1774,700
|
|
20250422,105300,298045049,1773,1779,1779,1773,920
|
|
20250422,105200,296413686,1778,1778,1778,1778,0
|
|
20250422,105100,296413686,1778,1778,1778,1778,0
|
|
20250422,105000,296413686,1778,1778,1778,1778,4411
|
|
20250422,104900,288570928,1778,1778,1778,1778,589
|
|
20250422,104800,287523686,1778,1778,1778,1778,0
|
|
20250422,104700,287523686,1778,1778,1778,1778,0
|
|
20250422,104600,287523686,1778,1778,1778,1778,0
|
|
20250422,104500,287523686,1778,1778,1778,1778,0
|
|
20250422,104400,287523686,1778,1778,1778,1778,0
|
|
20250422,104300,287523686,1778,1778,1778,1778,0
|
|
20250422,104200,287523686,1778,1778,1778,1778,0
|
|
20250422,104100,287523686,1778,1778,1778,1778,0
|
|
20250422,104000,287523686,1778,1778,1778,1778,0
|
|
20250422,103900,287523686,1778,1775,1778,1775,6719
|
|
20250422,103800,275590955,1775,1775,1775,1775,0
|
|
20250422,103700,275590955,1775,1775,1775,1775,0
|
|
20250422,103600,275590955,1775,1775,1775,1775,0
|
|
20250422,103500,275590955,1775,1775,1775,1775,0
|
|
20250422,103400,275590955,1775,1775,1775,1775,0
|
|
20250422,103300,275590955,1775,1775,1775,1775,515
|
|
20250422,103200,274676830,1771,1771,1771,1771,200
|
|
20250422,103100,274322630,1774,1774,1774,1774,0
|
|
20250422,103000,274322630,1774,1774,1774,1774,0
|
|
20250422,102900,274322630,1774,1774,1774,1774,11
|
|
20250422,102800,274303116,1774,1774,1774,1774,272
|
|
20250422,102700,273820588,1769,1769,1769,1769,0
|
|
20250422,102600,273820588,1769,1769,1769,1769,0
|
|
20250422,102500,273820588,1769,1769,1769,1769,1
|
|
20250422,102400,273818819,1769,1769,1769,1769,1
|
|
20250422,102300,273817050,1769,1769,1769,1769,13
|
|
20250422,102200,273794053,1777,1777,1777,1777,0
|
|
20250422,102100,273794053,1777,1777,1777,1777,0
|
|
20250422,102000,273794053,1777,1777,1777,1777,0
|
|
20250422,101900,273794053,1777,1777,1777,1777,0
|
|
20250422,101800,273794053,1777,1777,1777,1777,0
|
|
20250422,101700,273794053,1777,1776,1777,1776,199
|
|
20250422,101600,273440455,1765,1765,1765,1765,0
|
|
20250422,101500,273440455,1765,1777,1777,1765,7710
|
|
20250422,101400,259797126,1783,1783,1783,1783,0
|
|
20250422,101300,259797126,1783,1783,1783,1783,0
|
|
20250422,101200,259797126,1783,1783,1783,1783,0
|
|
20250422,101100,259797126,1783,1777,1783,1777,160
|
|
20250422,101000,259512800,1777,1777,1777,1777,200
|
|
20250422,100900,259157400,1783,1783,1783,1783,0
|
|
20250422,100800,259157400,1783,1783,1783,1783,10
|
|
20250422,100700,259139570,1774,1775,1775,1774,1104
|
|
20250422,100600,257180074,1785,1785,1785,1785,0
|
|
20250422,100500,257180074,1785,1785,1785,1785,0
|
|
20250422,100400,257180074,1785,1785,1785,1785,0
|
|
20250422,100300,257180074,1785,1785,1785,1785,4
|
|
20250422,100200,257172934,1785,1785,1785,1785,1
|
|
20250422,100100,257171149,1774,1774,1774,1774,0
|
|
20250422,100000,257171149,1774,1774,1774,1774,200
|
|
20250422,095900,256816349,1780,1774,1780,1774,5013
|
|
20250422,095800,247893287,1774,1774,1774,1774,0
|
|
20250422,095700,247893287,1774,1774,1774,1774,90
|
|
20250422,095600,247733627,1774,1774,1774,1774,0
|
|
20250422,095500,247733627,1774,1778,1778,1774,2700
|
|
20250422,095400,242943434,1778,1778,1778,1778,4604
|
|
20250422,095300,234757522,1778,1789,1789,1778,722
|
|
20250422,095200,233471659,1788,1787,1788,1787,543
|
|
20250422,095100,232501070,1786,1784,1786,1767,3502
|
|
20250422,095000,226298050,1784,1784,1784,1784,154
|
|
20250422,094900,226023314,1784,1785,1800,1771,3135
|
|
20250422,094800,220465951,1799,1799,1799,1799,55
|
|
20250422,094700,220367006,1799,1799,1799,1799,500
|
|
20250422,094600,219467506,1800,1799,1800,1799,8
|
|
20250422,094500,219453111,1800,1800,1800,1800,0
|
|
20250422,094400,219453111,1800,1799,1800,1799,302
|
|
20250422,094300,218909811,1799,1776,1799,1776,12
|
|
20250422,094200,218888453,1801,1801,1801,1801,0
|
|
20250422,094100,218888453,1801,1801,1801,1801,1
|
|
20250422,094000,218886652,1801,1801,1801,1801,51
|
|
20250422,093900,218794801,1800,1802,1802,1800,135
|
|
20250422,093800,218551787,1802,1816,1822,1766,14923
|
|
20250422,093700,191644861,1823,1824,1860,1807,16046
|
|
20250422,093600,162047863,1825,1800,1850,1800,52043
|
|
20250422,093500,67193516,1803,1803,1803,1803,0
|
|
20250422,093400,67193516,1803,1803,1803,1803,60
|
|
20250422,093300,67085336,1804,1805,1805,1775,17
|
|
20250422,093200,67054682,1806,1790,1806,1790,12468
|
|
20250422,093100,44621451,1792,1779,1792,1779,7745
|
|
20250422,093000,30787213,1770,1770,1770,1770,0
|
|
20250422,092900,30787213,1770,1770,1770,1770,318
|
|
20250422,092800,30224353,1769,1769,1769,1769,0
|
|
20250422,092700,30224353,1769,1769,1769,1769,2274
|
|
20250422,092600,26201647,1769,1769,1769,1769,2
|
|
20250422,092500,26198109,1769,1769,1769,1769,0
|
|
20250422,092400,26198109,1769,1769,1769,1769,0
|
|
20250422,092300,26198109,1769,1768,1769,1768,9011
|
|
20250422,092200,10258096,1757,1757,1757,1757,0
|
|
20250422,092100,10258096,1757,1757,1757,1757,0
|
|
20250422,092000,10258096,1757,1757,1757,1757,0
|
|
20250422,091900,10258096,1757,1757,1757,1757,39
|
|
20250422,091800,10189573,1769,1769,1769,1769,0
|
|
20250422,091700,10189573,1769,1769,1769,1769,1
|
|
20250422,091600,10187804,1769,1769,1769,1769,1
|
|
20250422,091500,10186035,1757,1769,1769,1756,2063
|
|
20250422,091400,6561394,1762,1762,1762,1762,0
|
|
20250422,091300,6561394,1762,1762,1762,1762,86
|
|
20250422,091200,6409862,1770,1770,1770,1770,0
|
|
20250422,091100,6409862,1770,1770,1770,1770,0
|
|
20250422,091000,6409862,1770,1770,1770,1770,20
|
|
20250422,090900,6374462,1770,1770,1770,1770,317
|
|
20250422,090800,5813372,1770,1762,1770,1762,1297
|
|
20250422,090700,3519085,1760,1769,1769,1760,957
|
|
20250422,090600,1834072,1769,1767,1769,1767,401
|
|
20250422,090500,1125205,1756,1756,1756,1756,0
|
|
20250422,090400,1125205,1756,1767,1767,1756,77
|
|
20250422,090300,989982,1756,1757,1757,1756,3
|
|
20250422,090200,984712,1767,1768,1768,1757,556
|
|
20250422,090100,1770,1770,1770,1770,1770,0
|
|
20250422,090000,1770,1770,1770,1770,1770,1
|