583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,184000,428207918,1679,1679,1679,1679,11118
|
|
20250424,183900,428207918,1679,1679,1679,1679,0
|
|
20250424,183800,428207918,1679,1679,1679,1679,0
|
|
20250424,183700,428207918,1679,1679,1679,1679,0
|
|
20250424,183600,428207918,1679,1679,1679,1679,0
|
|
20250424,183500,428207918,1679,1679,1679,1679,0
|
|
20250424,183400,428207918,1679,1679,1679,1679,0
|
|
20250424,183300,428207918,1679,1679,1679,1679,0
|
|
20250424,183200,428207918,1679,1679,1679,1679,0
|
|
20250424,183100,428207918,1679,1679,1679,1679,0
|
|
20250424,183000,428207918,1679,1679,1679,1679,0
|
|
20250424,182900,428207918,1679,1679,1679,1679,0
|
|
20250424,182800,428207918,1679,1679,1679,1679,0
|
|
20250424,182700,428207918,1679,1679,1679,1679,0
|
|
20250424,182600,428207918,1679,1679,1679,1679,0
|
|
20250424,182500,428207918,1679,1679,1679,1679,0
|
|
20250424,182400,428207918,1679,1679,1679,1679,0
|
|
20250424,182300,428207918,1679,1679,1679,1679,0
|
|
20250424,182200,428207918,1679,1679,1679,1679,0
|
|
20250424,182100,428207918,1679,1679,1679,1679,0
|
|
20250424,182000,428207918,1679,1679,1679,1679,0
|
|
20250424,181900,428207918,1679,1679,1679,1679,0
|
|
20250424,181800,428207918,1679,1679,1679,1679,0
|
|
20250424,181700,428207918,1679,1679,1679,1679,0
|
|
20250424,181600,428207918,1679,1679,1679,1679,0
|
|
20250424,181500,428207918,1679,1679,1679,1679,0
|
|
20250424,181400,428207918,1679,1679,1679,1679,0
|
|
20250424,181300,428207918,1679,1679,1679,1679,0
|
|
20250424,181200,428207918,1679,1679,1679,1679,0
|
|
20250424,181100,428207918,1679,1679,1679,1679,0
|
|
20250424,181000,428207918,1679,1679,1679,1679,11118
|
|
20250424,180900,428207918,1679,1679,1679,1679,0
|
|
20250424,180800,428207918,1679,1679,1679,1679,0
|
|
20250424,180700,428207918,1679,1679,1679,1679,0
|
|
20250424,180600,428207918,1679,1679,1679,1679,0
|
|
20250424,180500,428207918,1679,1679,1679,1679,0
|
|
20250424,180400,428207918,1679,1679,1679,1679,0
|
|
20250424,180300,428207918,1679,1679,1679,1679,0
|
|
20250424,180200,428207918,1679,1679,1679,1679,0
|
|
20250424,180100,428207918,1679,1679,1679,1679,0
|
|
20250424,180000,428207918,1679,1679,1679,1679,0
|
|
20250424,175900,428207918,1679,1679,1679,1679,0
|
|
20250424,175800,428207918,1679,1679,1679,1679,0
|
|
20250424,175700,428207918,1679,1679,1679,1679,0
|
|
20250424,175600,428207918,1679,1679,1679,1679,0
|
|
20250424,175500,428207918,1679,1679,1679,1679,0
|
|
20250424,175400,428207918,1679,1679,1679,1679,0
|
|
20250424,175300,428207918,1679,1679,1679,1679,0
|
|
20250424,175200,428207918,1679,1679,1679,1679,0
|
|
20250424,175100,428207918,1679,1679,1679,1679,0
|
|
20250424,175000,428207918,1679,1679,1679,1679,0
|
|
20250424,174900,428207918,1679,1679,1679,1679,0
|
|
20250424,174800,428207918,1679,1679,1679,1679,0
|
|
20250424,174700,428207918,1679,1679,1679,1679,0
|
|
20250424,174600,428207918,1679,1679,1679,1679,0
|
|
20250424,174500,428207918,1679,1679,1679,1679,0
|
|
20250424,174400,428207918,1679,1679,1679,1679,0
|
|
20250424,174300,428207918,1679,1679,1679,1679,0
|
|
20250424,174200,428207918,1679,1679,1679,1679,0
|
|
20250424,174100,428207918,1679,1679,1679,1679,0
|
|
20250424,174000,428207918,1679,1679,1679,1679,11118
|
|
20250424,173900,428207918,1679,1679,1679,1679,0
|
|
20250424,173800,428207918,1679,1679,1679,1679,0
|
|
20250424,173700,428207918,1679,1679,1679,1679,0
|
|
20250424,173600,428207918,1679,1679,1679,1679,0
|
|
20250424,173500,428207918,1679,1679,1679,1679,0
|
|
20250424,173400,428207918,1679,1679,1679,1679,0
|
|
20250424,173300,428207918,1679,1679,1679,1679,0
|
|
20250424,173200,428207918,1679,1679,1679,1679,0
|
|
20250424,173100,428207918,1679,1679,1679,1679,0
|
|
20250424,173000,428207918,1679,1679,1679,1679,0
|
|
20250424,172900,428207918,1679,1679,1679,1679,0
|
|
20250424,172800,428207918,1679,1679,1679,1679,0
|
|
20250424,172700,428207918,1679,1679,1679,1679,0
|
|
20250424,172600,428207918,1679,1679,1679,1679,0
|
|
20250424,172500,428207918,1679,1679,1679,1679,0
|
|
20250424,172400,428207918,1679,1679,1679,1679,0
|
|
20250424,172300,428207918,1679,1679,1679,1679,0
|
|
20250424,172200,428207918,1679,1679,1679,1679,0
|
|
20250424,172100,428207918,1679,1679,1679,1679,0
|
|
20250424,172000,428207918,1679,1679,1679,1679,0
|
|
20250424,171900,428207918,1679,1679,1679,1679,0
|
|
20250424,171800,428207918,1679,1679,1679,1679,0
|
|
20250424,171700,428207918,1679,1679,1679,1679,0
|
|
20250424,171600,428207918,1679,1679,1679,1679,0
|
|
20250424,171500,428207918,1679,1679,1679,1679,0
|
|
20250424,171400,428207918,1679,1679,1679,1679,0
|
|
20250424,171300,428207918,1679,1679,1679,1679,0
|
|
20250424,171200,428207918,1679,1679,1679,1679,0
|
|
20250424,171100,428207918,1679,1679,1679,1679,0
|
|
20250424,171000,428207918,1679,1679,1679,1679,11118
|
|
20250424,170900,428207918,1679,1679,1679,1679,0
|
|
20250424,170800,428207918,1679,1679,1679,1679,0
|
|
20250424,170700,428207918,1679,1679,1679,1679,0
|
|
20250424,170600,428207918,1679,1679,1679,1679,0
|
|
20250424,170500,428207918,1679,1679,1679,1679,0
|
|
20250424,170400,428207918,1679,1679,1679,1679,0
|
|
20250424,170300,428207918,1679,1679,1679,1679,0
|
|
20250424,170200,428207918,1679,1679,1679,1679,0
|
|
20250424,170100,428207918,1679,1679,1679,1679,0
|
|
20250424,170000,428207918,1679,1679,1679,1679,0
|
|
20250424,165900,428207918,1679,1679,1679,1679,0
|
|
20250424,165800,428207918,1679,1679,1679,1679,0
|
|
20250424,165700,428207918,1679,1679,1679,1679,0
|
|
20250424,165600,428207918,1679,1679,1679,1679,0
|
|
20250424,165500,428207918,1679,1679,1679,1679,0
|
|
20250424,165400,428207918,1679,1679,1679,1679,0
|
|
20250424,165300,428207918,1679,1679,1679,1679,0
|
|
20250424,165200,428207918,1679,1679,1679,1679,0
|
|
20250424,165100,428207918,1679,1679,1679,1679,0
|
|
20250424,165000,428207918,1679,1679,1679,1679,0
|
|
20250424,164900,428207918,1679,1679,1679,1679,0
|
|
20250424,164800,428207918,1679,1679,1679,1679,0
|
|
20250424,164700,428207918,1679,1679,1679,1679,0
|
|
20250424,164600,428207918,1679,1679,1679,1679,0
|
|
20250424,164500,428207918,1679,1679,1679,1679,0
|
|
20250424,164400,428207918,1679,1679,1679,1679,0
|
|
20250424,164300,428207918,1679,1679,1679,1679,0
|
|
20250424,164200,428207918,1679,1679,1679,1679,0
|
|
20250424,164100,428207918,1679,1679,1679,1679,0
|
|
20250424,164000,428207918,1679,1679,1679,1679,11118
|
|
20250424,163900,428207918,1679,1679,1679,1679,0
|
|
20250424,163800,428207918,1679,1679,1679,1679,0
|
|
20250424,163700,428207918,1679,1679,1679,1679,0
|
|
20250424,163600,428207918,1679,1679,1679,1679,0
|
|
20250424,163500,428207918,1679,1679,1679,1679,0
|
|
20250424,163400,428207918,1679,1679,1679,1679,0
|
|
20250424,163300,428207918,1679,1679,1679,1679,0
|
|
20250424,163200,428207918,1679,1679,1679,1679,0
|
|
20250424,163100,428207918,1679,1679,1679,1679,0
|
|
20250424,163000,428207918,1679,1679,1679,1679,0
|
|
20250424,162900,428207918,1679,1679,1679,1679,0
|
|
20250424,162800,428207918,1679,1679,1679,1679,0
|
|
20250424,162700,428207918,1679,1679,1679,1679,0
|
|
20250424,162600,428207918,1679,1679,1679,1679,0
|
|
20250424,162500,428207918,1679,1679,1679,1679,0
|
|
20250424,162400,428207918,1679,1679,1679,1679,0
|
|
20250424,162300,428207918,1679,1679,1679,1679,0
|
|
20250424,162200,428207918,1679,1679,1679,1679,0
|
|
20250424,162100,428207918,1679,1679,1679,1679,0
|
|
20250424,162000,428207918,1679,1679,1679,1679,0
|
|
20250424,161900,428207918,1679,1679,1679,1679,0
|
|
20250424,161800,428207918,1679,1679,1679,1679,0
|
|
20250424,161700,428207918,1679,1679,1679,1679,0
|
|
20250424,161600,428207918,1679,1679,1679,1679,0
|
|
20250424,161500,428207918,1679,1679,1679,1679,0
|
|
20250424,161400,428207918,1679,1679,1679,1679,0
|
|
20250424,161300,428207918,1679,1679,1679,1679,0
|
|
20250424,161200,428207918,1679,1679,1679,1679,0
|
|
20250424,161100,428207918,1679,1679,1679,1679,0
|
|
20250424,161000,428207918,1679,1679,1679,1679,11118
|
|
20250424,160900,428207918,1679,1679,1679,1679,0
|
|
20250424,160800,428207918,1679,1679,1679,1679,0
|
|
20250424,160700,428207918,1679,1679,1679,1679,0
|
|
20250424,160600,428207918,1679,1679,1679,1679,0
|
|
20250424,160500,428207918,1679,1679,1679,1679,0
|
|
20250424,160400,428207918,1679,1679,1679,1679,0
|
|
20250424,160300,428207918,1679,1679,1679,1679,0
|
|
20250424,160200,428207918,1679,1679,1679,1679,0
|
|
20250424,160100,428207918,1679,1679,1679,1679,0
|
|
20250424,160000,428207918,1679,1679,1679,1679,0
|
|
20250424,155900,428207918,1679,1679,1679,1679,0
|
|
20250424,155800,428207918,1679,1679,1679,1679,0
|
|
20250424,155700,428207918,1679,1679,1679,1679,0
|
|
20250424,155600,428207918,1679,1679,1679,1679,0
|
|
20250424,155500,428207918,1679,1679,1679,1679,0
|
|
20250424,155400,428207918,1679,1679,1679,1679,0
|
|
20250424,155300,428207918,1679,1679,1679,1679,0
|
|
20250424,155200,428207918,1679,1679,1679,1679,0
|
|
20250424,155100,428207918,1679,1679,1679,1679,0
|
|
20250424,155000,428207918,1679,1679,1679,1679,0
|
|
20250424,154900,428207918,1679,1679,1679,1679,0
|
|
20250424,154800,428207918,1679,1679,1679,1679,0
|
|
20250424,154700,428207918,1679,1679,1679,1679,0
|
|
20250424,154600,428207918,1679,1679,1679,1679,0
|
|
20250424,154500,428207918,1679,1679,1679,1679,0
|
|
20250424,154400,428207918,1679,1679,1679,1679,0
|
|
20250424,154300,428207918,1679,1679,1679,1679,0
|
|
20250424,154200,428207918,1679,1679,1679,1679,0
|
|
20250424,154100,428207918,1679,1679,1679,1679,0
|
|
20250424,154000,428207918,1679,1679,1679,1679,11118
|
|
20250424,153900,428207918,1679,1679,1679,1679,0
|
|
20250424,153800,428207918,1679,1679,1679,1679,0
|
|
20250424,153700,428207918,1679,1679,1679,1679,0
|
|
20250424,153600,428207918,1679,1679,1679,1679,0
|
|
20250424,153500,428207918,1679,1679,1679,1679,0
|
|
20250424,153400,428207918,1679,1679,1679,1679,0
|
|
20250424,153300,428207918,1679,1679,1679,1679,0
|
|
20250424,153200,428207918,1679,1679,1679,1679,0
|
|
20250424,153100,428207918,1679,1679,1679,1679,0
|
|
20250424,153000,428207918,1679,1679,1679,1679,11118
|
|
20250424,152900,409540796,1689,1689,1689,1689,0
|
|
20250424,152800,409540796,1689,1689,1689,1689,0
|
|
20250424,152700,409540796,1689,1689,1689,1689,0
|
|
20250424,152600,409540796,1689,1689,1689,1689,0
|
|
20250424,152500,409540796,1689,1689,1689,1689,0
|
|
20250424,152400,409540796,1689,1689,1689,1689,0
|
|
20250424,152300,409540796,1689,1689,1689,1689,0
|
|
20250424,152200,409540796,1689,1689,1689,1689,0
|
|
20250424,152100,409540796,1689,1689,1689,1689,0
|
|
20250424,152000,409540796,1689,1689,1689,1689,0
|
|
20250424,151900,409540796,1689,1689,1689,1687,963
|
|
20250424,151800,407915609,1687,1687,1687,1687,0
|
|
20250424,151700,407915609,1687,1687,1687,1687,0
|
|
20250424,151600,407915609,1687,1687,1687,1687,0
|
|
20250424,151500,407915609,1687,1687,1687,1687,0
|
|
20250424,151400,407915609,1687,1687,1687,1687,0
|
|
20250424,151300,407915609,1687,1687,1687,1687,0
|
|
20250424,151200,407915609,1687,1687,1687,1687,0
|
|
20250424,151100,407915609,1687,1687,1687,1687,0
|
|
20250424,151000,407915609,1687,1687,1687,1687,0
|
|
20250424,150900,407915609,1687,1687,1687,1687,0
|
|
20250424,150800,407915609,1687,1689,1689,1687,164
|
|
20250424,150700,407638933,1689,1689,1689,1689,0
|
|
20250424,150600,407638933,1689,1689,1689,1689,0
|
|
20250424,150500,407638933,1689,1689,1689,1689,24
|
|
20250424,150400,407598397,1687,1687,1687,1687,0
|
|
20250424,150300,407598397,1687,1687,1687,1687,13
|
|
20250424,150200,407576466,1687,1687,1687,1687,500
|
|
20250424,150100,406732966,1687,1687,1687,1687,1
|
|
20250424,150000,406731279,1689,1689,1689,1689,0
|
|
20250424,145900,406731279,1689,1689,1689,1689,0
|
|
20250424,145800,406731279,1689,1689,1689,1689,0
|
|
20250424,145700,406731279,1689,1689,1689,1689,500
|
|
20250424,145600,405886779,1689,1689,1689,1689,0
|
|
20250424,145500,405886779,1689,1689,1689,1689,0
|
|
20250424,145400,405886779,1689,1689,1689,1689,0
|
|
20250424,145300,405886779,1689,1689,1689,1689,0
|
|
20250424,145200,405886779,1689,1689,1689,1689,0
|
|
20250424,145100,405886779,1689,1689,1689,1689,0
|
|
20250424,145000,405886779,1689,1689,1689,1689,0
|
|
20250424,144900,405886779,1689,1689,1689,1689,0
|
|
20250424,144800,405886779,1689,1689,1689,1689,0
|
|
20250424,144700,405886779,1689,1689,1689,1689,1000
|
|
20250424,144600,404197779,1689,1689,1689,1689,0
|
|
20250424,144500,404197779,1689,1689,1689,1689,0
|
|
20250424,144400,404197779,1689,1689,1689,1689,0
|
|
20250424,144300,404197779,1689,1689,1689,1689,0
|
|
20250424,144200,404197779,1689,1689,1689,1689,79
|
|
20250424,144100,404064348,1689,1689,1689,1689,0
|
|
20250424,144000,404064348,1689,1689,1689,1689,0
|
|
20250424,143900,404064348,1689,1689,1689,1689,2
|
|
20250424,143800,404060970,1689,1689,1689,1689,0
|
|
20250424,143700,404060970,1689,1689,1689,1689,0
|
|
20250424,143600,404060970,1689,1689,1689,1689,0
|
|
20250424,143500,404060970,1689,1689,1689,1689,0
|
|
20250424,143400,404060970,1689,1689,1689,1689,0
|
|
20250424,143300,404060970,1689,1689,1689,1689,0
|
|
20250424,143200,404060970,1689,1689,1689,1689,0
|
|
20250424,143100,404060970,1689,1689,1689,1689,0
|
|
20250424,143000,404060970,1689,1689,1689,1689,0
|
|
20250424,142900,404060970,1689,1689,1689,1689,0
|
|
20250424,142800,404060970,1689,1689,1689,1689,304
|
|
20250424,142700,403547514,1686,1684,1686,1684,2740
|
|
20250424,142600,398931815,1683,1684,1684,1683,519
|
|
20250424,142500,398057866,1684,1684,1684,1684,4
|
|
20250424,142400,398051130,1683,1686,1686,1683,303
|
|
20250424,142300,397540281,1685,1685,1685,1685,0
|
|
20250424,142200,397540281,1685,1685,1685,1685,0
|
|
20250424,142100,397540281,1685,1685,1685,1685,0
|
|
20250424,142000,397540281,1685,1685,1685,1685,0
|
|
20250424,141900,397540281,1685,1685,1685,1685,0
|
|
20250424,141800,397540281,1685,1685,1685,1685,0
|
|
20250424,141700,397540281,1685,1685,1685,1685,0
|
|
20250424,141600,397540281,1685,1685,1685,1685,0
|
|
20250424,141500,397540281,1685,1685,1685,1685,4
|
|
20250424,141400,397533541,1685,1685,1685,1685,0
|
|
20250424,141300,397533541,1685,1685,1685,1685,0
|
|
20250424,141200,397533541,1685,1685,1685,1685,0
|
|
20250424,141100,397533541,1685,1685,1685,1685,1
|
|
20250424,141000,397531856,1685,1685,1685,1685,0
|
|
20250424,140900,397531856,1685,1685,1685,1685,0
|
|
20250424,140800,397531856,1685,1685,1685,1685,0
|
|
20250424,140700,397531856,1685,1685,1685,1685,0
|
|
20250424,140600,397531856,1685,1685,1685,1685,0
|
|
20250424,140500,397531856,1685,1685,1685,1685,0
|
|
20250424,140400,397531856,1685,1685,1685,1685,0
|
|
20250424,140300,397531856,1685,1685,1685,1685,0
|
|
20250424,140200,397531856,1685,1685,1685,1685,0
|
|
20250424,140100,397531856,1685,1685,1685,1685,0
|
|
20250424,140000,397531856,1685,1685,1685,1685,0
|
|
20250424,135900,397531856,1685,1685,1685,1685,0
|
|
20250424,135800,397531856,1685,1685,1685,1685,140
|
|
20250424,135700,397295956,1682,1682,1682,1682,0
|
|
20250424,135600,397295956,1682,1682,1682,1682,0
|
|
20250424,135500,397295956,1682,1682,1682,1682,24
|
|
20250424,135400,397255588,1682,1682,1682,1682,0
|
|
20250424,135300,397255588,1682,1682,1682,1682,0
|
|
20250424,135200,397255588,1682,1682,1682,1682,5148
|
|
20250424,135100,388596652,1682,1684,1684,1682,4731
|
|
20250424,135000,380634332,1685,1685,1685,1685,0
|
|
20250424,134900,380634332,1685,1685,1685,1685,500
|
|
20250424,134800,379791832,1687,1687,1687,1686,187
|
|
20250424,134700,379476413,1688,1688,1688,1688,2
|
|
20250424,134600,379473037,1687,1687,1687,1687,0
|
|
20250424,134500,379473037,1687,1687,1687,1687,98
|
|
20250424,134400,379307711,1688,1689,1689,1688,299
|
|
20250424,134300,378802955,1688,1688,1688,1688,0
|
|
20250424,134200,378802955,1688,1689,1689,1688,509
|
|
20250424,134100,377943290,1699,1699,1699,1699,0
|
|
20250424,134000,377943290,1699,1699,1699,1699,0
|
|
20250424,133900,377943290,1699,1699,1699,1699,0
|
|
20250424,133800,377943290,1699,1698,1699,1698,90
|
|
20250424,133700,377790406,1700,1700,1700,1700,0
|
|
20250424,133600,377790406,1700,1700,1700,1700,0
|
|
20250424,133500,377790406,1700,1700,1700,1700,0
|
|
20250424,133400,377790406,1700,1700,1700,1700,0
|
|
20250424,133300,377790406,1700,1700,1700,1700,0
|
|
20250424,133200,377790406,1700,1700,1700,1700,0
|
|
20250424,133100,377790406,1700,1700,1700,1700,0
|
|
20250424,133000,377790406,1700,1700,1700,1700,0
|
|
20250424,132900,377790406,1700,1700,1700,1700,0
|
|
20250424,132800,377790406,1700,1699,1700,1699,4
|
|
20250424,132700,377783609,1689,1689,1689,1689,0
|
|
20250424,132600,377783609,1689,1689,1689,1689,48
|
|
20250424,132500,377702537,1702,1702,1702,1702,0
|
|
20250424,132400,377702537,1702,1702,1702,1702,0
|
|
20250424,132300,377702537,1702,1690,1702,1690,45
|
|
20250424,132200,377626153,1701,1701,1701,1701,0
|
|
20250424,132100,377626153,1701,1701,1701,1701,0
|
|
20250424,132000,377626153,1701,1701,1701,1701,0
|
|
20250424,131900,377626153,1701,1701,1701,1701,40
|
|
20250424,131800,377558113,1704,1704,1704,1704,0
|
|
20250424,131700,377558113,1704,1704,1704,1704,0
|
|
20250424,131600,377558113,1704,1704,1704,1704,0
|
|
20250424,131500,377558113,1704,1704,1704,1704,0
|
|
20250424,131400,377558113,1704,1704,1704,1704,0
|
|
20250424,131300,377558113,1704,1704,1704,1704,0
|
|
20250424,131200,377558113,1704,1704,1704,1704,0
|
|
20250424,131100,377558113,1704,1704,1704,1704,0
|
|
20250424,131000,377558113,1704,1704,1704,1704,0
|
|
20250424,130900,377558113,1704,1704,1704,1704,1
|
|
20250424,130800,377556409,1705,1705,1705,1705,0
|
|
20250424,130700,377556409,1705,1705,1705,1705,0
|
|
20250424,130600,377556409,1705,1705,1705,1705,0
|
|
20250424,130500,377556409,1705,1705,1705,1705,0
|
|
20250424,130400,377556409,1705,1705,1705,1705,0
|
|
20250424,130300,377556409,1705,1705,1705,1705,0
|
|
20250424,130200,377556409,1705,1705,1705,1705,0
|
|
20250424,130100,377556409,1705,1705,1705,1705,0
|
|
20250424,130000,377556409,1705,1705,1705,1705,0
|
|
20250424,125900,377556409,1705,1705,1705,1705,0
|
|
20250424,125800,377556409,1705,1705,1705,1705,0
|
|
20250424,125700,377556409,1705,1705,1705,1705,0
|
|
20250424,125600,377556409,1705,1705,1705,1705,0
|
|
20250424,125500,377556409,1705,1705,1705,1705,0
|
|
20250424,125400,377556409,1705,1705,1705,1705,0
|
|
20250424,125300,377556409,1705,1701,1705,1701,6
|
|
20250424,125200,377546191,1700,1700,1700,1700,3076
|
|
20250424,125100,372316991,1700,1700,1700,1700,0
|
|
20250424,125000,372316991,1700,1700,1700,1700,0
|
|
20250424,124900,372316991,1700,1700,1700,1700,0
|
|
20250424,124800,372316991,1700,1700,1700,1700,0
|
|
20250424,124700,372316991,1700,1700,1700,1700,0
|
|
20250424,124600,372316991,1700,1700,1700,1700,0
|
|
20250424,124500,372316991,1700,1700,1700,1700,0
|
|
20250424,124400,372316991,1700,1700,1700,1700,0
|
|
20250424,124300,372316991,1700,1700,1700,1700,0
|
|
20250424,124200,372316991,1700,1700,1700,1700,0
|
|
20250424,124100,372316991,1700,1700,1700,1700,0
|
|
20250424,124000,372316991,1700,1697,1700,1697,1547
|
|
20250424,123900,369688595,1697,1697,1697,1697,30
|
|
20250424,123800,369637685,1697,1697,1697,1697,0
|
|
20250424,123700,369637685,1697,1697,1697,1697,0
|
|
20250424,123600,369637685,1697,1697,1697,1697,0
|
|
20250424,123500,369637685,1697,1697,1697,1697,0
|
|
20250424,123400,369637685,1697,1687,1697,1687,5869
|
|
20250424,123300,359719848,1687,1686,1687,1686,710
|
|
20250424,123200,358522545,1686,1686,1686,1686,0
|
|
20250424,123100,358522545,1686,1686,1686,1686,0
|
|
20250424,123000,358522545,1686,1686,1686,1686,0
|
|
20250424,122900,358522545,1686,1686,1686,1686,0
|
|
20250424,122800,358522545,1686,1686,1686,1686,0
|
|
20250424,122700,358522545,1686,1686,1686,1686,0
|
|
20250424,122600,358522545,1686,1686,1686,1686,0
|
|
20250424,122500,358522545,1686,1686,1686,1686,246
|
|
20250424,122400,358107789,1685,1685,1685,1685,0
|
|
20250424,122300,358107789,1685,1685,1685,1685,0
|
|
20250424,122200,358107789,1685,1685,1685,1685,0
|
|
20250424,122100,358107789,1685,1685,1685,1685,0
|
|
20250424,122000,358107789,1685,1685,1685,1685,0
|
|
20250424,121900,358107789,1685,1685,1685,1685,0
|
|
20250424,121800,358107789,1685,1685,1685,1685,0
|
|
20250424,121700,358107789,1685,1685,1685,1685,0
|
|
20250424,121600,358107789,1685,1685,1685,1685,0
|
|
20250424,121500,358107789,1685,1685,1685,1685,0
|
|
20250424,121400,358107789,1685,1685,1685,1685,0
|
|
20250424,121300,358107789,1685,1685,1685,1685,0
|
|
20250424,121200,358107789,1685,1685,1685,1685,106
|
|
20250424,121100,357929179,1685,1685,1685,1685,0
|
|
20250424,121000,357929179,1685,1685,1685,1685,0
|
|
20250424,120900,357929179,1685,1684,1685,1684,244
|
|
20250424,120800,357518066,1684,1683,1684,1683,250
|
|
20250424,120700,357097179,1683,1683,1683,1683,169
|
|
20250424,120600,356812752,1684,1683,1684,1683,364
|
|
20250424,120500,356200096,1684,1684,1684,1684,0
|
|
20250424,120400,356200096,1684,1684,1684,1684,0
|
|
20250424,120300,356200096,1684,1684,1684,1684,0
|
|
20250424,120200,356200096,1684,1684,1684,1684,0
|
|
20250424,120100,356200096,1684,1684,1684,1684,7
|
|
20250424,120000,356188308,1684,1684,1684,1684,50
|
|
20250424,115900,356104108,1681,1681,1681,1681,0
|
|
20250424,115800,356104108,1681,1681,1681,1681,0
|
|
20250424,115700,356104108,1681,1681,1681,1681,0
|
|
20250424,115600,356104108,1681,1682,1682,1681,25
|
|
20250424,115500,356062082,1684,1684,1684,1684,0
|
|
20250424,115400,356062082,1684,1684,1684,1684,52
|
|
20250424,115300,355974514,1681,1681,1681,1681,0
|
|
20250424,115200,355974514,1681,1681,1681,1681,0
|
|
20250424,115100,355974514,1681,1681,1681,1681,48
|
|
20250424,115000,355893826,1681,1681,1681,1681,45
|
|
20250424,114900,355818181,1680,1680,1680,1680,0
|
|
20250424,114800,355818181,1680,1680,1680,1680,0
|
|
20250424,114700,355818181,1680,1680,1680,1680,300
|
|
20250424,114600,355314181,1687,1687,1687,1687,0
|
|
20250424,114500,355314181,1687,1687,1687,1687,0
|
|
20250424,114400,355314181,1687,1687,1687,1687,0
|
|
20250424,114300,355314181,1687,1687,1687,1687,0
|
|
20250424,114200,355314181,1687,1687,1687,1687,0
|
|
20250424,114100,355314181,1687,1687,1687,1687,0
|
|
20250424,114000,355314181,1687,1684,1687,1684,5197
|
|
20250424,113900,346558139,1683,1683,1683,1683,1000
|
|
20250424,113800,344875139,1683,1683,1683,1683,0
|
|
20250424,113700,344875139,1683,1683,1683,1683,1
|
|
20250424,113600,344873456,1676,1676,1676,1676,0
|
|
20250424,113500,344873456,1676,1683,1683,1676,419
|
|
20250424,113400,344170509,1684,1684,1684,1684,0
|
|
20250424,113300,344170509,1684,1684,1684,1684,0
|
|
20250424,113200,344170509,1684,1684,1684,1684,0
|
|
20250424,113100,344170509,1684,1684,1684,1684,0
|
|
20250424,113000,344170509,1684,1684,1684,1684,0
|
|
20250424,112900,344170509,1684,1684,1684,1684,0
|
|
20250424,112800,344170509,1684,1684,1684,1684,0
|
|
20250424,112700,344170509,1684,1684,1684,1684,0
|
|
20250424,112600,344170509,1684,1684,1684,1684,0
|
|
20250424,112500,344170509,1684,1684,1684,1684,20
|
|
20250424,112400,344136829,1684,1684,1684,1684,0
|
|
20250424,112300,344136829,1684,1684,1684,1684,0
|
|
20250424,112200,344136829,1684,1684,1684,1684,0
|
|
20250424,112100,344136829,1684,1682,1684,1682,459
|
|
20250424,112000,343364480,1682,1682,1682,1682,0
|
|
20250424,111900,343364480,1682,1682,1682,1682,0
|
|
20250424,111800,343364480,1682,1682,1682,1682,10
|
|
20250424,111700,343347660,1681,1681,1681,1681,666
|
|
20250424,111600,342228114,1681,1681,1681,1681,49
|
|
20250424,111500,342145745,1674,1674,1674,1674,71
|
|
20250424,111400,342026891,1674,1674,1674,1674,813
|
|
20250424,111300,340665929,1672,1672,1672,1672,0
|
|
20250424,111200,340665929,1672,1672,1672,1672,0
|
|
20250424,111100,340665929,1672,1672,1672,1672,0
|
|
20250424,111000,340665929,1672,1672,1672,1672,0
|
|
20250424,110900,340665929,1672,1672,1672,1672,0
|
|
20250424,110800,340665929,1672,1672,1672,1672,0
|
|
20250424,110700,340665929,1672,1672,1672,1672,0
|
|
20250424,110600,340665929,1672,1674,1674,1671,2504
|
|
20250424,110500,336479672,1671,1680,1680,1670,7785
|
|
20250424,110400,323436969,1690,1690,1690,1690,0
|
|
20250424,110300,323436969,1690,1690,1690,1690,0
|
|
20250424,110200,323436969,1690,1690,1690,1690,0
|
|
20250424,110100,323436969,1690,1690,1690,1690,0
|
|
20250424,110000,323436969,1690,1690,1690,1690,0
|
|
20250424,105900,323436969,1690,1685,1690,1685,12
|
|
20250424,105800,323416741,1685,1685,1685,1685,0
|
|
20250424,105700,323416741,1685,1682,1685,1682,240
|
|
20250424,105600,323012824,1675,1674,1675,1674,1511
|
|
20250424,105500,320483399,1678,1678,1678,1678,0
|
|
20250424,105400,320483399,1678,1677,1678,1677,2613
|
|
20250424,105300,316101285,1677,1677,1677,1677,0
|
|
20250424,105200,316101285,1677,1677,1677,1677,1071
|
|
20250424,105100,314305218,1679,1684,1684,1679,1662
|
|
20250424,105000,311509020,1690,1690,1690,1690,0
|
|
20250424,104900,311509020,1690,1690,1690,1690,5
|
|
20250424,104800,311500570,1690,1690,1690,1690,0
|
|
20250424,104700,311500570,1690,1690,1690,1690,0
|
|
20250424,104600,311500570,1690,1690,1690,1690,1
|
|
20250424,104500,311498880,1684,1684,1684,1684,0
|
|
20250424,104400,311498880,1684,1684,1684,1684,0
|
|
20250424,104300,311498880,1684,1684,1684,1684,0
|
|
20250424,104200,311498880,1684,1684,1684,1684,2039
|
|
20250424,104100,308065204,1683,1691,1691,1682,4614
|
|
20250424,104000,300283346,1691,1691,1691,1691,2000
|
|
20250424,103900,296901346,1700,1700,1700,1700,1
|
|
20250424,103800,296899646,1701,1699,1701,1699,35231
|
|
20250424,103700,236997026,1699,1686,1699,1686,3740
|
|
20250424,103600,230677276,1686,1686,1686,1686,692
|
|
20250424,103500,229510564,1682,1677,1682,1677,4121
|
|
20250424,103400,222590307,1677,1677,1677,1677,3
|
|
20250424,103300,222585276,1678,1678,1678,1678,0
|
|
20250424,103200,222585276,1678,1672,1678,1672,149
|
|
20250424,103100,222336088,1672,1673,1673,1672,1300
|
|
20250424,103000,220162485,1682,1682,1682,1682,10
|
|
20250424,102900,220145665,1673,1680,1680,1671,7233
|
|
20250424,102800,208048796,1680,1690,1691,1680,4965
|
|
20250424,102700,199694332,1690,1688,1690,1680,18740
|
|
20250424,102600,168169664,1688,1688,1688,1688,0
|
|
20250424,102500,168169664,1688,1688,1688,1688,4
|
|
20250424,102400,168162912,1691,1691,1691,1691,0
|
|
20250424,102300,168162912,1691,1691,1691,1691,0
|
|
20250424,102200,168162912,1691,1690,1691,1685,25954
|
|
20250424,102100,124394727,1695,1695,1695,1695,0
|
|
20250424,102000,124394727,1695,1701,1701,1695,5992
|
|
20250424,101900,114227474,1701,1698,1701,1698,90
|
|
20250424,101800,114074573,1697,1700,1700,1697,1805
|
|
20250424,101700,111007210,1706,1706,1706,1706,0
|
|
20250424,101600,111007210,1706,1706,1706,1706,0
|
|
20250424,101500,111007210,1706,1706,1706,1706,0
|
|
20250424,101400,111007210,1706,1706,1706,1706,0
|
|
20250424,101300,111007210,1706,1706,1706,1706,0
|
|
20250424,101200,111007210,1706,1706,1706,1706,0
|
|
20250424,101100,111007210,1706,1706,1706,1706,1
|
|
20250424,101000,111005504,1706,1706,1706,1706,0
|
|
20250424,100900,111005504,1706,1706,1706,1706,2184
|
|
20250424,100800,107279600,1700,1700,1700,1700,5000
|
|
20250424,100700,98779600,1700,1700,1700,1700,1000
|
|
20250424,100600,97079600,1702,1702,1702,1702,0
|
|
20250424,100500,97079600,1702,1702,1702,1702,0
|
|
20250424,100400,97079600,1702,1702,1702,1702,2687
|
|
20250424,100300,92506326,1702,1702,1702,1702,413
|
|
20250424,100200,91803400,1707,1707,1707,1707,4
|
|
20250424,100100,91796572,1707,1707,1707,1707,0
|
|
20250424,100000,91796572,1707,1707,1707,1707,0
|
|
20250424,095900,91796572,1707,1707,1707,1707,0
|
|
20250424,095800,91796572,1707,1707,1707,1707,0
|
|
20250424,095700,91796572,1707,1707,1707,1707,4
|
|
20250424,095600,91789744,1707,1707,1707,1707,300
|
|
20250424,095500,91277644,1707,1707,1707,1707,10
|
|
20250424,095400,91260574,1697,1697,1697,1697,0
|
|
20250424,095300,91260574,1697,1697,1697,1697,0
|
|
20250424,095200,91260574,1697,1697,1697,1697,531
|
|
20250424,095100,90359467,1697,1697,1697,1697,1092
|
|
20250424,095000,88506343,1708,1708,1708,1708,0
|
|
20250424,094900,88506343,1708,1703,1708,1700,1031
|
|
20250424,094800,86753434,1700,1707,1707,1700,5000
|
|
20250424,094700,78251949,1709,1709,1709,1709,100
|
|
20250424,094600,78081049,1709,1709,1709,1709,0
|
|
20250424,094500,78081049,1709,1709,1709,1709,1000
|
|
20250424,094400,76372049,1709,1709,1709,1709,438
|
|
20250424,094300,75623507,1709,1709,1709,1709,36
|
|
20250424,094200,75561983,1720,1720,1720,1720,4
|
|
20250424,094100,75555103,1720,1720,1720,1720,0
|
|
20250424,094000,75555103,1720,1720,1720,1720,0
|
|
20250424,093900,75555103,1720,1720,1720,1720,10
|
|
20250424,093800,75537903,1709,1709,1709,1709,1
|
|
20250424,093700,75536194,1715,1706,1715,1706,6889
|
|
20250424,093600,63748216,1705,1705,1705,1705,50
|
|
20250424,093500,63662966,1700,1699,1700,1699,626
|
|
20250424,093400,62598828,1699,1699,1699,1699,10
|
|
20250424,093300,62581838,1690,1693,1693,1689,5101
|
|
20250424,093200,53960054,1692,1693,1694,1692,752
|
|
20250424,093100,52686467,1695,1693,1695,1692,2169
|
|
20250424,093000,49013106,1700,1700,1700,1700,0
|
|
20250424,092900,49013106,1700,1700,1700,1693,2289
|
|
20250424,092800,45137591,1700,1700,1700,1700,0
|
|
20250424,092700,45137591,1700,1700,1700,1700,500
|
|
20250424,092600,44287591,1707,1707,1707,1707,0
|
|
20250424,092500,44287591,1707,1707,1707,1707,0
|
|
20250424,092400,44287591,1707,1707,1707,1707,0
|
|
20250424,092300,44287591,1707,1707,1707,1707,0
|
|
20250424,092200,44287591,1707,1707,1707,1707,11017
|
|
20250424,092100,25481572,1707,1707,1707,1707,10
|
|
20250424,092000,25464502,1699,1699,1699,1699,0
|
|
20250424,091900,25464502,1699,1699,1699,1699,0
|
|
20250424,091800,25464502,1699,1699,1699,1699,0
|
|
20250424,091700,25464502,1699,1700,1700,1699,940
|
|
20250424,091600,23867077,1700,1700,1700,1700,0
|
|
20250424,091500,23867077,1700,1700,1700,1700,4000
|
|
20250424,091400,17067077,1710,1710,1710,1710,0
|
|
20250424,091300,17067077,1710,1710,1710,1710,0
|
|
20250424,091200,17067077,1710,1710,1710,1710,3500
|
|
20250424,091100,11082077,1715,1715,1715,1714,1117
|
|
20250424,091000,9166535,1715,1715,1715,1715,0
|
|
20250424,090900,9166535,1715,1715,1715,1715,0
|
|
20250424,090800,9166535,1715,1715,1715,1715,0
|
|
20250424,090700,9166535,1715,1715,1715,1715,0
|
|
20250424,090600,9166535,1715,1715,1715,1715,0
|
|
20250424,090500,9166535,1715,1714,1715,1714,609
|
|
20250424,090400,8122202,1714,1714,1714,1714,61
|
|
20250424,090300,8017648,1715,1699,1715,1699,2756
|
|
20250424,090200,3315640,1683,1696,1700,1683,505
|
|
20250424,090100,2460224,1680,1680,1680,1680,0
|
|
20250424,090000,2460224,1680,1701,1701,1671,1449
|