583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,184000,296972463,1672,1672,1672,1672,8318
|
|
20250425,183900,296972463,1672,1672,1672,1672,0
|
|
20250425,183800,296972463,1672,1672,1672,1672,0
|
|
20250425,183700,296972463,1672,1672,1672,1672,0
|
|
20250425,183600,296972463,1672,1672,1672,1672,0
|
|
20250425,183500,296972463,1672,1672,1672,1672,0
|
|
20250425,183400,296972463,1672,1672,1672,1672,0
|
|
20250425,183300,296972463,1672,1672,1672,1672,0
|
|
20250425,183200,296972463,1672,1672,1672,1672,0
|
|
20250425,183100,296972463,1672,1672,1672,1672,0
|
|
20250425,183000,296972463,1672,1672,1672,1672,0
|
|
20250425,182900,296972463,1672,1672,1672,1672,0
|
|
20250425,182800,296972463,1672,1672,1672,1672,0
|
|
20250425,182700,296972463,1672,1672,1672,1672,0
|
|
20250425,182600,296972463,1672,1672,1672,1672,0
|
|
20250425,182500,296972463,1672,1672,1672,1672,0
|
|
20250425,182400,296972463,1672,1672,1672,1672,0
|
|
20250425,182300,296972463,1672,1672,1672,1672,0
|
|
20250425,182200,296972463,1672,1672,1672,1672,0
|
|
20250425,182100,296972463,1672,1672,1672,1672,0
|
|
20250425,182000,296972463,1672,1672,1672,1672,0
|
|
20250425,181900,296972463,1672,1672,1672,1672,0
|
|
20250425,181800,296972463,1672,1672,1672,1672,0
|
|
20250425,181700,296972463,1672,1672,1672,1672,0
|
|
20250425,181600,296972463,1672,1672,1672,1672,0
|
|
20250425,181500,296972463,1672,1672,1672,1672,0
|
|
20250425,181400,296972463,1672,1672,1672,1672,0
|
|
20250425,181300,296972463,1672,1672,1672,1672,0
|
|
20250425,181200,296972463,1672,1672,1672,1672,0
|
|
20250425,181100,296972463,1672,1672,1672,1672,0
|
|
20250425,181000,296972463,1672,1672,1672,1672,8318
|
|
20250425,180900,296972463,1672,1672,1672,1672,0
|
|
20250425,180800,296972463,1672,1672,1672,1672,0
|
|
20250425,180700,296972463,1672,1672,1672,1672,0
|
|
20250425,180600,296972463,1672,1672,1672,1672,0
|
|
20250425,180500,296972463,1672,1672,1672,1672,0
|
|
20250425,180400,296972463,1672,1672,1672,1672,0
|
|
20250425,180300,296972463,1672,1672,1672,1672,0
|
|
20250425,180200,296972463,1672,1672,1672,1672,0
|
|
20250425,180100,296972463,1672,1672,1672,1672,0
|
|
20250425,180000,296972463,1672,1672,1672,1672,0
|
|
20250425,175900,296972463,1672,1672,1672,1672,0
|
|
20250425,175800,296972463,1672,1672,1672,1672,0
|
|
20250425,175700,296972463,1672,1672,1672,1672,0
|
|
20250425,175600,296972463,1672,1672,1672,1672,0
|
|
20250425,175500,296972463,1672,1672,1672,1672,0
|
|
20250425,175400,296972463,1672,1672,1672,1672,0
|
|
20250425,175300,296972463,1672,1672,1672,1672,0
|
|
20250425,175200,296972463,1672,1672,1672,1672,0
|
|
20250425,175100,296972463,1672,1672,1672,1672,0
|
|
20250425,175000,296972463,1672,1672,1672,1672,0
|
|
20250425,174900,296972463,1672,1672,1672,1672,0
|
|
20250425,174800,296972463,1672,1672,1672,1672,0
|
|
20250425,174700,296972463,1672,1672,1672,1672,0
|
|
20250425,174600,296972463,1672,1672,1672,1672,0
|
|
20250425,174500,296972463,1672,1672,1672,1672,0
|
|
20250425,174400,296972463,1672,1672,1672,1672,0
|
|
20250425,174300,296972463,1672,1672,1672,1672,0
|
|
20250425,174200,296972463,1672,1672,1672,1672,0
|
|
20250425,174100,296972463,1672,1672,1672,1672,0
|
|
20250425,174000,296972463,1672,1672,1672,1672,8318
|
|
20250425,173900,296972463,1672,1672,1672,1672,0
|
|
20250425,173800,296972463,1672,1672,1672,1672,0
|
|
20250425,173700,296972463,1672,1672,1672,1672,0
|
|
20250425,173600,296972463,1672,1672,1672,1672,0
|
|
20250425,173500,296972463,1672,1672,1672,1672,0
|
|
20250425,173400,296972463,1672,1672,1672,1672,0
|
|
20250425,173300,296972463,1672,1672,1672,1672,0
|
|
20250425,173200,296972463,1672,1672,1672,1672,0
|
|
20250425,173100,296972463,1672,1672,1672,1672,0
|
|
20250425,173000,296972463,1672,1672,1672,1672,0
|
|
20250425,172900,296972463,1672,1672,1672,1672,0
|
|
20250425,172800,296972463,1672,1672,1672,1672,0
|
|
20250425,172700,296972463,1672,1672,1672,1672,0
|
|
20250425,172600,296972463,1672,1672,1672,1672,0
|
|
20250425,172500,296972463,1672,1672,1672,1672,0
|
|
20250425,172400,296972463,1672,1672,1672,1672,0
|
|
20250425,172300,296972463,1672,1672,1672,1672,0
|
|
20250425,172200,296972463,1672,1672,1672,1672,0
|
|
20250425,172100,296972463,1672,1672,1672,1672,0
|
|
20250425,172000,296972463,1672,1672,1672,1672,0
|
|
20250425,171900,296972463,1672,1672,1672,1672,0
|
|
20250425,171800,296972463,1672,1672,1672,1672,0
|
|
20250425,171700,296972463,1672,1672,1672,1672,0
|
|
20250425,171600,296972463,1672,1672,1672,1672,0
|
|
20250425,171500,296972463,1672,1672,1672,1672,0
|
|
20250425,171400,296972463,1672,1672,1672,1672,0
|
|
20250425,171300,296972463,1672,1672,1672,1672,0
|
|
20250425,171200,296972463,1672,1672,1672,1672,0
|
|
20250425,171100,296972463,1672,1672,1672,1672,0
|
|
20250425,171000,296972463,1672,1672,1672,1672,8318
|
|
20250425,170900,296972463,1672,1672,1672,1672,0
|
|
20250425,170800,296972463,1672,1672,1672,1672,0
|
|
20250425,170700,296972463,1672,1672,1672,1672,0
|
|
20250425,170600,296972463,1672,1672,1672,1672,0
|
|
20250425,170500,296972463,1672,1672,1672,1672,0
|
|
20250425,170400,296972463,1672,1672,1672,1672,0
|
|
20250425,170300,296972463,1672,1672,1672,1672,0
|
|
20250425,170200,296972463,1672,1672,1672,1672,0
|
|
20250425,170100,296972463,1672,1672,1672,1672,0
|
|
20250425,170000,296972463,1672,1672,1672,1672,0
|
|
20250425,165900,296972463,1672,1672,1672,1672,0
|
|
20250425,165800,296972463,1672,1672,1672,1672,0
|
|
20250425,165700,296972463,1672,1672,1672,1672,0
|
|
20250425,165600,296972463,1672,1672,1672,1672,0
|
|
20250425,165500,296972463,1672,1672,1672,1672,0
|
|
20250425,165400,296972463,1672,1672,1672,1672,0
|
|
20250425,165300,296972463,1672,1672,1672,1672,0
|
|
20250425,165200,296972463,1672,1672,1672,1672,0
|
|
20250425,165100,296972463,1672,1672,1672,1672,0
|
|
20250425,165000,296972463,1672,1672,1672,1672,0
|
|
20250425,164900,296972463,1672,1672,1672,1672,0
|
|
20250425,164800,296972463,1672,1672,1672,1672,0
|
|
20250425,164700,296972463,1672,1672,1672,1672,0
|
|
20250425,164600,296972463,1672,1672,1672,1672,0
|
|
20250425,164500,296972463,1672,1672,1672,1672,0
|
|
20250425,164400,296972463,1672,1672,1672,1672,0
|
|
20250425,164300,296972463,1672,1672,1672,1672,0
|
|
20250425,164200,296972463,1672,1672,1672,1672,0
|
|
20250425,164100,296972463,1672,1672,1672,1672,0
|
|
20250425,164000,296972463,1672,1672,1672,1672,8318
|
|
20250425,163900,296972463,1672,1672,1672,1672,0
|
|
20250425,163800,296972463,1672,1672,1672,1672,0
|
|
20250425,163700,296972463,1672,1672,1672,1672,0
|
|
20250425,163600,296972463,1672,1672,1672,1672,0
|
|
20250425,163500,296972463,1672,1672,1672,1672,0
|
|
20250425,163400,296972463,1672,1672,1672,1672,0
|
|
20250425,163300,296972463,1672,1672,1672,1672,0
|
|
20250425,163200,296972463,1672,1672,1672,1672,0
|
|
20250425,163100,296972463,1672,1672,1672,1672,0
|
|
20250425,163000,296972463,1672,1672,1672,1672,0
|
|
20250425,162900,296972463,1672,1672,1672,1672,0
|
|
20250425,162800,296972463,1672,1672,1672,1672,0
|
|
20250425,162700,296972463,1672,1672,1672,1672,0
|
|
20250425,162600,296972463,1672,1672,1672,1672,0
|
|
20250425,162500,296972463,1672,1672,1672,1672,0
|
|
20250425,162400,296972463,1672,1672,1672,1672,0
|
|
20250425,162300,296972463,1672,1672,1672,1672,0
|
|
20250425,162200,296972463,1672,1672,1672,1672,0
|
|
20250425,162100,296972463,1672,1672,1672,1672,0
|
|
20250425,162000,296972463,1672,1672,1672,1672,0
|
|
20250425,161900,296972463,1672,1672,1672,1672,0
|
|
20250425,161800,296972463,1672,1672,1672,1672,0
|
|
20250425,161700,296972463,1672,1672,1672,1672,0
|
|
20250425,161600,296972463,1672,1672,1672,1672,0
|
|
20250425,161500,296972463,1672,1672,1672,1672,0
|
|
20250425,161400,296972463,1672,1672,1672,1672,0
|
|
20250425,161300,296972463,1672,1672,1672,1672,0
|
|
20250425,161200,296972463,1672,1672,1672,1672,0
|
|
20250425,161100,296972463,1672,1672,1672,1672,0
|
|
20250425,161000,296972463,1672,1672,1672,1672,8318
|
|
20250425,160900,296972463,1672,1672,1672,1672,0
|
|
20250425,160800,296972463,1672,1672,1672,1672,0
|
|
20250425,160700,296972463,1672,1672,1672,1672,0
|
|
20250425,160600,296972463,1672,1672,1672,1672,0
|
|
20250425,160500,296972463,1672,1672,1672,1672,0
|
|
20250425,160400,296972463,1672,1672,1672,1672,0
|
|
20250425,160300,296972463,1672,1672,1672,1672,0
|
|
20250425,160200,296972463,1672,1672,1672,1672,0
|
|
20250425,160100,296972463,1672,1672,1672,1672,0
|
|
20250425,160000,296972463,1672,1672,1672,1672,0
|
|
20250425,155900,296972463,1672,1672,1672,1672,0
|
|
20250425,155800,296972463,1672,1672,1672,1672,0
|
|
20250425,155700,296972463,1672,1672,1672,1672,0
|
|
20250425,155600,296972463,1672,1672,1672,1672,0
|
|
20250425,155500,296972463,1672,1672,1672,1672,0
|
|
20250425,155400,296972463,1672,1672,1672,1672,0
|
|
20250425,155300,296972463,1672,1672,1672,1672,0
|
|
20250425,155200,296972463,1672,1672,1672,1672,0
|
|
20250425,155100,296972463,1672,1672,1672,1672,0
|
|
20250425,155000,296972463,1672,1672,1672,1672,0
|
|
20250425,154900,296972463,1672,1672,1672,1672,0
|
|
20250425,154800,296972463,1672,1672,1672,1672,0
|
|
20250425,154700,296972463,1672,1672,1672,1672,0
|
|
20250425,154600,296972463,1672,1672,1672,1672,0
|
|
20250425,154500,296972463,1672,1672,1672,1672,0
|
|
20250425,154400,296972463,1672,1672,1672,1672,0
|
|
20250425,154300,296972463,1672,1672,1672,1672,0
|
|
20250425,154200,296972463,1672,1672,1672,1672,0
|
|
20250425,154100,296972463,1672,1672,1672,1672,0
|
|
20250425,154000,296972463,1672,1672,1672,1672,8318
|
|
20250425,153900,296972463,1672,1672,1672,1672,0
|
|
20250425,153800,296972463,1672,1672,1672,1672,0
|
|
20250425,153700,296972463,1672,1672,1672,1672,0
|
|
20250425,153600,296972463,1672,1672,1672,1672,0
|
|
20250425,153500,296972463,1672,1672,1672,1672,0
|
|
20250425,153400,296972463,1672,1672,1672,1672,0
|
|
20250425,153300,296972463,1672,1672,1672,1672,0
|
|
20250425,153200,296972463,1672,1672,1672,1672,0
|
|
20250425,153100,296972463,1672,1672,1672,1672,0
|
|
20250425,153000,296972463,1672,1672,1672,1672,8318
|
|
20250425,152900,283064767,1678,1678,1678,1678,0
|
|
20250425,152800,283064767,1678,1678,1678,1678,0
|
|
20250425,152700,283064767,1678,1678,1678,1678,0
|
|
20250425,152600,283064767,1678,1678,1678,1678,0
|
|
20250425,152500,283064767,1678,1678,1678,1678,0
|
|
20250425,152400,283064767,1678,1678,1678,1678,0
|
|
20250425,152300,283064767,1678,1678,1678,1678,0
|
|
20250425,152200,283064767,1678,1678,1678,1678,0
|
|
20250425,152100,283064767,1678,1678,1678,1678,0
|
|
20250425,152000,283064767,1678,1678,1678,1678,0
|
|
20250425,151900,283064767,1678,1676,1678,1676,2434
|
|
20250425,151800,278985233,1676,1676,1676,1676,81
|
|
20250425,151700,278849477,1676,1676,1676,1676,1
|
|
20250425,151600,278847801,1674,1674,1674,1674,0
|
|
20250425,151500,278847801,1674,1675,1675,1674,467
|
|
20250425,151400,278066008,1676,1676,1676,1676,1
|
|
20250425,151300,278064332,1675,1675,1675,1675,0
|
|
20250425,151200,278064332,1675,1675,1675,1675,0
|
|
20250425,151100,278064332,1675,1675,1675,1675,383
|
|
20250425,151000,277422807,1675,1675,1675,1675,181
|
|
20250425,150900,277119632,1675,1676,1676,1675,1639
|
|
20250425,150800,274372756,1678,1678,1678,1678,0
|
|
20250425,150700,274372756,1678,1678,1678,1678,44
|
|
20250425,150600,274298924,1678,1678,1678,1678,0
|
|
20250425,150500,274298924,1678,1678,1678,1678,246
|
|
20250425,150400,273886136,1680,1680,1680,1680,0
|
|
20250425,150300,273886136,1680,1680,1680,1680,0
|
|
20250425,150200,273886136,1680,1680,1680,1680,153
|
|
20250425,150100,273629096,1680,1680,1680,1680,0
|
|
20250425,150000,273629096,1680,1680,1680,1680,0
|
|
20250425,145900,273629096,1680,1680,1680,1680,8
|
|
20250425,145800,273615656,1680,1680,1680,1680,0
|
|
20250425,145700,273615656,1680,1680,1680,1680,0
|
|
20250425,145600,273615656,1680,1680,1680,1680,273
|
|
20250425,145500,273157016,1682,1682,1682,1681,201
|
|
20250425,145400,272819034,1682,1682,1682,1682,0
|
|
20250425,145300,272819034,1682,1682,1682,1682,1000
|
|
20250425,145200,271137034,1682,1682,1682,1682,0
|
|
20250425,145100,271137034,1682,1682,1682,1682,0
|
|
20250425,145000,271137034,1682,1682,1682,1682,0
|
|
20250425,144900,271137034,1682,1682,1682,1682,0
|
|
20250425,144800,271137034,1682,1682,1682,1682,0
|
|
20250425,144700,271137034,1682,1682,1682,1682,0
|
|
20250425,144600,271137034,1682,1682,1682,1682,0
|
|
20250425,144500,271137034,1682,1682,1682,1682,0
|
|
20250425,144400,271137034,1682,1682,1682,1682,0
|
|
20250425,144300,271137034,1682,1682,1682,1682,0
|
|
20250425,144200,271137034,1682,1682,1682,1682,0
|
|
20250425,144100,271137034,1682,1682,1682,1682,0
|
|
20250425,144000,271137034,1682,1682,1682,1682,0
|
|
20250425,143900,271137034,1682,1682,1682,1682,0
|
|
20250425,143800,271137034,1682,1676,1682,1676,3
|
|
20250425,143700,271132000,1683,1683,1683,1683,0
|
|
20250425,143600,271132000,1683,1683,1683,1683,0
|
|
20250425,143500,271132000,1683,1683,1683,1683,0
|
|
20250425,143400,271132000,1683,1683,1683,1683,0
|
|
20250425,143300,271132000,1683,1683,1683,1683,0
|
|
20250425,143200,271132000,1683,1683,1683,1683,0
|
|
20250425,143100,271132000,1683,1683,1683,1683,1
|
|
20250425,143000,271130317,1681,1681,1681,1681,0
|
|
20250425,142900,271130317,1681,1681,1681,1681,0
|
|
20250425,142800,271130317,1681,1677,1681,1677,5066
|
|
20250425,142700,262622096,1673,1673,1673,1673,139
|
|
20250425,142600,262389549,1673,1677,1677,1673,2427
|
|
20250425,142500,258321178,1677,1677,1677,1677,10
|
|
20250425,142400,258304408,1677,1677,1677,1677,0
|
|
20250425,142300,258304408,1677,1677,1677,1677,0
|
|
20250425,142200,258304408,1677,1677,1677,1677,0
|
|
20250425,142100,258304408,1677,1673,1677,1673,450
|
|
20250425,142000,257551554,1672,1672,1672,1672,172
|
|
20250425,141900,257263970,1671,1671,1671,1671,15
|
|
20250425,141800,257238905,1672,1672,1672,1672,0
|
|
20250425,141700,257238905,1672,1672,1672,1672,0
|
|
20250425,141600,257238905,1672,1672,1672,1672,0
|
|
20250425,141500,257238905,1672,1672,1672,1672,0
|
|
20250425,141400,257238905,1672,1672,1672,1672,0
|
|
20250425,141300,257238905,1672,1672,1672,1672,0
|
|
20250425,141200,257238905,1672,1672,1672,1672,1
|
|
20250425,141100,257237233,1668,1670,1670,1667,801
|
|
20250425,141000,255900310,1667,1667,1667,1667,416
|
|
20250425,140900,255206838,1670,1670,1670,1670,1
|
|
20250425,140800,255205168,1667,1668,1668,1667,1656
|
|
20250425,140700,252443355,1673,1669,1673,1669,301
|
|
20250425,140600,251940982,1669,1673,1673,1669,893
|
|
20250425,140500,250449669,1676,1676,1676,1676,1
|
|
20250425,140400,250447993,1670,1670,1670,1670,2
|
|
20250425,140300,250444653,1677,1677,1677,1677,0
|
|
20250425,140200,250444653,1677,1677,1677,1677,60
|
|
20250425,140100,250344033,1680,1680,1680,1680,0
|
|
20250425,140000,250344033,1680,1680,1680,1680,0
|
|
20250425,135900,250344033,1680,1680,1680,1680,1
|
|
20250425,135800,250342353,1680,1680,1680,1680,0
|
|
20250425,135700,250342353,1680,1680,1680,1680,6
|
|
20250425,135600,250332273,1680,1680,1680,1680,0
|
|
20250425,135500,250332273,1680,1680,1680,1680,0
|
|
20250425,135400,250332273,1680,1680,1680,1680,0
|
|
20250425,135300,250332273,1680,1680,1680,1680,0
|
|
20250425,135200,250332273,1680,1680,1680,1680,0
|
|
20250425,135100,250332273,1680,1680,1680,1680,6
|
|
20250425,135000,250322193,1680,1680,1680,1680,0
|
|
20250425,134900,250322193,1680,1680,1680,1680,0
|
|
20250425,134800,250322193,1680,1679,1680,1679,50
|
|
20250425,134700,250238236,1679,1679,1679,1679,0
|
|
20250425,134600,250238236,1679,1679,1679,1679,0
|
|
20250425,134500,250238236,1679,1679,1679,1679,0
|
|
20250425,134400,250238236,1679,1679,1679,1679,0
|
|
20250425,134300,250238236,1679,1679,1679,1679,0
|
|
20250425,134200,250238236,1679,1677,1679,1677,47
|
|
20250425,134100,250159415,1678,1678,1678,1678,17
|
|
20250425,134000,250130889,1680,1680,1680,1680,0
|
|
20250425,133900,250130889,1680,1680,1680,1680,0
|
|
20250425,133800,250130889,1680,1680,1680,1680,0
|
|
20250425,133700,250130889,1680,1680,1680,1680,0
|
|
20250425,133600,250130889,1680,1680,1680,1680,0
|
|
20250425,133500,250130889,1680,1680,1680,1680,0
|
|
20250425,133400,250130889,1680,1680,1680,1680,0
|
|
20250425,133300,250130889,1680,1680,1680,1680,103
|
|
20250425,133200,249957849,1680,1680,1680,1680,1
|
|
20250425,133100,249956169,1677,1677,1677,1677,0
|
|
20250425,133000,249956169,1677,1677,1677,1677,12
|
|
20250425,132900,249936045,1680,1680,1680,1680,0
|
|
20250425,132800,249936045,1680,1680,1680,1680,0
|
|
20250425,132700,249936045,1680,1680,1680,1680,0
|
|
20250425,132600,249936045,1680,1680,1680,1680,0
|
|
20250425,132500,249936045,1680,1680,1680,1680,0
|
|
20250425,132400,249936045,1680,1680,1680,1680,1
|
|
20250425,132300,249934365,1683,1683,1683,1683,0
|
|
20250425,132200,249934365,1683,1683,1683,1683,0
|
|
20250425,132100,249934365,1683,1683,1683,1683,0
|
|
20250425,132000,249934365,1683,1683,1683,1683,0
|
|
20250425,131900,249934365,1683,1683,1683,1683,0
|
|
20250425,131800,249934365,1683,1683,1683,1683,0
|
|
20250425,131700,249934365,1683,1683,1683,1683,0
|
|
20250425,131600,249934365,1683,1683,1683,1683,0
|
|
20250425,131500,249934365,1683,1680,1683,1680,8
|
|
20250425,131400,249920922,1683,1683,1683,1683,0
|
|
20250425,131300,249920922,1683,1683,1683,1683,0
|
|
20250425,131200,249920922,1683,1674,1683,1674,212
|
|
20250425,131100,249566007,1683,1683,1683,1683,0
|
|
20250425,131000,249566007,1683,1673,1683,1673,56630
|
|
20250425,130900,154769010,1666,1666,1666,1666,3
|
|
20250425,130800,154764012,1670,1670,1670,1670,439
|
|
20250425,130700,154030882,1670,1670,1670,1670,0
|
|
20250425,130600,154030882,1670,1670,1670,1670,100
|
|
20250425,130500,153863882,1670,1670,1670,1670,100
|
|
20250425,130400,153696882,1670,1670,1670,1670,0
|
|
20250425,130300,153696882,1670,1670,1670,1670,1
|
|
20250425,130200,153695212,1668,1668,1668,1668,0
|
|
20250425,130100,153695212,1668,1668,1668,1668,0
|
|
20250425,130000,153695212,1668,1668,1668,1668,0
|
|
20250425,125900,153695212,1668,1668,1668,1668,0
|
|
20250425,125800,153695212,1668,1668,1668,1668,0
|
|
20250425,125700,153695212,1668,1668,1668,1668,814
|
|
20250425,125600,152337460,1667,1667,1667,1667,0
|
|
20250425,125500,152337460,1667,1667,1667,1667,0
|
|
20250425,125400,152337460,1667,1666,1667,1666,3551
|
|
20250425,125300,146420459,1666,1666,1666,1666,0
|
|
20250425,125200,146420459,1666,1666,1666,1666,0
|
|
20250425,125100,146420459,1666,1666,1666,1666,0
|
|
20250425,125000,146420459,1666,1666,1666,1666,0
|
|
20250425,124900,146420459,1666,1666,1666,1666,0
|
|
20250425,124800,146420459,1666,1666,1666,1666,7
|
|
20250425,124700,146408797,1666,1666,1666,1666,100
|
|
20250425,124600,146242197,1667,1667,1667,1667,0
|
|
20250425,124500,146242197,1667,1667,1667,1667,0
|
|
20250425,124400,146242197,1667,1667,1667,1667,0
|
|
20250425,124300,146242197,1667,1667,1667,1667,3000
|
|
20250425,124200,141241197,1667,1667,1667,1667,0
|
|
20250425,124100,141241197,1667,1667,1667,1667,23
|
|
20250425,124000,141202856,1668,1668,1668,1668,0
|
|
20250425,123900,141202856,1668,1668,1668,1668,0
|
|
20250425,123800,141202856,1668,1668,1668,1668,0
|
|
20250425,123700,141202856,1668,1668,1668,1668,1
|
|
20250425,123600,141201188,1668,1668,1668,1668,0
|
|
20250425,123500,141201188,1668,1668,1668,1668,0
|
|
20250425,123400,141201188,1668,1668,1668,1668,0
|
|
20250425,123300,141201188,1668,1668,1668,1668,0
|
|
20250425,123200,141201188,1668,1665,1668,1665,500
|
|
20250425,123100,140368014,1665,1665,1665,1665,0
|
|
20250425,123000,140368014,1665,1665,1665,1665,23
|
|
20250425,122900,140329719,1665,1665,1665,1665,0
|
|
20250425,122800,140329719,1665,1665,1665,1665,0
|
|
20250425,122700,140329719,1665,1665,1665,1665,0
|
|
20250425,122600,140329719,1665,1665,1665,1665,0
|
|
20250425,122500,140329719,1665,1665,1665,1665,0
|
|
20250425,122400,140329719,1665,1665,1665,1665,480
|
|
20250425,122300,139530519,1665,1665,1665,1665,0
|
|
20250425,122200,139530519,1665,1665,1665,1665,0
|
|
20250425,122100,139530519,1665,1665,1665,1665,0
|
|
20250425,122000,139530519,1665,1665,1665,1665,0
|
|
20250425,121900,139530519,1665,1662,1665,1662,200
|
|
20250425,121800,139197779,1660,1660,1660,1660,0
|
|
20250425,121700,139197779,1660,1659,1660,1659,822
|
|
20250425,121600,137833834,1659,1659,1659,1659,0
|
|
20250425,121500,137833834,1659,1659,1659,1659,0
|
|
20250425,121400,137833834,1659,1659,1659,1659,0
|
|
20250425,121300,137833834,1659,1659,1659,1659,0
|
|
20250425,121200,137833834,1659,1659,1659,1659,0
|
|
20250425,121100,137833834,1659,1659,1659,1659,0
|
|
20250425,121000,137833834,1659,1659,1659,1659,0
|
|
20250425,120900,137833834,1659,1658,1659,1658,1677
|
|
20250425,120800,135053358,1658,1658,1658,1658,0
|
|
20250425,120700,135053358,1658,1659,1659,1658,1942
|
|
20250425,120600,131832580,1659,1659,1659,1659,664
|
|
20250425,120500,130731004,1661,1661,1661,1661,0
|
|
20250425,120400,130731004,1661,1660,1661,1660,1002
|
|
20250425,120300,129067682,1660,1660,1660,1660,370
|
|
20250425,120200,128453482,1660,1660,1660,1660,1741
|
|
20250425,120100,125563422,1660,1660,1660,1660,2
|
|
20250425,120000,125560102,1665,1665,1665,1665,0
|
|
20250425,115900,125560102,1665,1665,1665,1665,0
|
|
20250425,115800,125560102,1665,1665,1665,1665,0
|
|
20250425,115700,125560102,1665,1665,1665,1665,0
|
|
20250425,115600,125560102,1665,1665,1665,1665,0
|
|
20250425,115500,125560102,1665,1665,1665,1665,1000
|
|
20250425,115400,123895102,1665,1665,1665,1665,1
|
|
20250425,115300,123893437,1665,1665,1665,1665,0
|
|
20250425,115200,123893437,1665,1665,1665,1665,0
|
|
20250425,115100,123893437,1665,1665,1665,1665,0
|
|
20250425,115000,123893437,1665,1665,1665,1665,0
|
|
20250425,114900,123893437,1665,1665,1665,1665,61
|
|
20250425,114800,123791872,1666,1666,1666,1666,0
|
|
20250425,114700,123791872,1666,1666,1666,1666,0
|
|
20250425,114600,123791872,1666,1666,1666,1666,0
|
|
20250425,114500,123791872,1666,1666,1666,1666,0
|
|
20250425,114400,123791872,1666,1666,1666,1666,0
|
|
20250425,114300,123791872,1666,1666,1666,1666,0
|
|
20250425,114200,123791872,1666,1666,1666,1666,0
|
|
20250425,114100,123791872,1666,1666,1666,1666,0
|
|
20250425,114000,123791872,1666,1666,1666,1666,56
|
|
20250425,113900,123698576,1665,1665,1665,1665,0
|
|
20250425,113800,123698576,1665,1665,1665,1665,0
|
|
20250425,113700,123698576,1665,1665,1665,1665,1
|
|
20250425,113600,123696911,1666,1666,1666,1666,0
|
|
20250425,113500,123696911,1666,1666,1666,1666,0
|
|
20250425,113400,123696911,1666,1666,1666,1666,0
|
|
20250425,113300,123696911,1666,1666,1666,1666,0
|
|
20250425,113200,123696911,1666,1666,1666,1666,0
|
|
20250425,113100,123696911,1666,1666,1666,1666,120
|
|
20250425,113000,123496991,1666,1666,1666,1666,0
|
|
20250425,112900,123496991,1666,1666,1666,1666,307
|
|
20250425,112800,122985529,1666,1666,1666,1666,267
|
|
20250425,112700,122540707,1665,1665,1665,1665,0
|
|
20250425,112600,122540707,1665,1665,1665,1665,0
|
|
20250425,112500,122540707,1665,1665,1665,1665,0
|
|
20250425,112400,122540707,1665,1665,1665,1665,0
|
|
20250425,112300,122540707,1665,1665,1665,1665,0
|
|
20250425,112200,122540707,1665,1665,1665,1665,50
|
|
20250425,112100,122457457,1669,1669,1669,1669,300
|
|
20250425,112000,121956757,1670,1668,1670,1668,597
|
|
20250425,111900,120960114,1668,1668,1668,1668,0
|
|
20250425,111800,120960114,1668,1668,1668,1668,0
|
|
20250425,111700,120960114,1668,1668,1668,1668,0
|
|
20250425,111600,120960114,1668,1668,1668,1668,0
|
|
20250425,111500,120960114,1668,1668,1668,1668,0
|
|
20250425,111400,120960114,1668,1668,1668,1668,56
|
|
20250425,111300,120866706,1665,1663,1665,1663,393
|
|
20250425,111200,120213079,1662,1662,1662,1662,234
|
|
20250425,111100,119824171,1662,1663,1663,1662,2000
|
|
20250425,111000,116499334,1663,1663,1663,1663,0
|
|
20250425,110900,116499334,1663,1663,1663,1663,24
|
|
20250425,110800,116459422,1663,1665,1665,1662,3102
|
|
20250425,110700,111296413,1666,1666,1666,1666,0
|
|
20250425,110600,111296413,1666,1666,1666,1666,0
|
|
20250425,110500,111296413,1666,1665,1666,1665,676
|
|
20250425,110400,110170670,1668,1668,1668,1668,1
|
|
20250425,110300,110169002,1665,1667,1667,1665,797
|
|
20250425,110200,108840649,1667,1669,1669,1667,1938
|
|
20250425,110100,105607081,1669,1668,1669,1668,1338
|
|
20250425,110000,103374963,1669,1669,1669,1669,0
|
|
20250425,105900,103374963,1669,1669,1669,1669,963
|
|
20250425,105800,101767716,1669,1669,1669,1669,0
|
|
20250425,105700,101767716,1669,1669,1669,1669,30
|
|
20250425,105600,101717646,1669,1669,1669,1669,0
|
|
20250425,105500,101717646,1669,1669,1669,1669,7
|
|
20250425,105400,101705963,1670,1670,1670,1670,1
|
|
20250425,105300,101704293,1668,1670,1670,1668,3076
|
|
20250425,105200,96568421,1671,1672,1672,1671,42
|
|
20250425,105100,96498237,1672,1674,1674,1672,127
|
|
20250425,105000,96285889,1674,1674,1674,1674,0
|
|
20250425,104900,96285889,1674,1674,1674,1674,0
|
|
20250425,104800,96285889,1674,1674,1674,1674,0
|
|
20250425,104700,96285889,1674,1674,1674,1674,1840
|
|
20250425,104600,93205729,1674,1676,1676,1674,1226
|
|
20250425,104500,91152371,1680,1680,1680,1680,0
|
|
20250425,104400,91152371,1680,1680,1680,1680,0
|
|
20250425,104300,91152371,1680,1680,1680,1680,100
|
|
20250425,104200,90984371,1682,1682,1682,1682,0
|
|
20250425,104100,90984371,1682,1682,1682,1682,188
|
|
20250425,104000,90668155,1682,1683,1683,1682,717
|
|
20250425,103900,89461663,1686,1686,1686,1686,0
|
|
20250425,103800,89461663,1686,1686,1686,1686,0
|
|
20250425,103700,89461663,1686,1686,1686,1686,0
|
|
20250425,103600,89461663,1686,1686,1686,1686,0
|
|
20250425,103500,89461663,1686,1685,1686,1685,599
|
|
20250425,103400,88452052,1684,1684,1684,1684,0
|
|
20250425,103300,88452052,1684,1684,1684,1684,0
|
|
20250425,103200,88452052,1684,1684,1684,1684,0
|
|
20250425,103100,88452052,1684,1684,1684,1684,0
|
|
20250425,103000,88452052,1684,1684,1684,1684,0
|
|
20250425,102900,88452052,1684,1684,1684,1684,0
|
|
20250425,102800,88452052,1684,1684,1684,1684,0
|
|
20250425,102700,88452052,1684,1684,1684,1684,0
|
|
20250425,102600,88452052,1684,1684,1684,1684,45
|
|
20250425,102500,88376272,1683,1683,1683,1683,0
|
|
20250425,102400,88376272,1683,1681,1683,1681,35
|
|
20250425,102300,88317428,1680,1680,1680,1680,0
|
|
20250425,102200,88317428,1680,1680,1680,1680,0
|
|
20250425,102100,88317428,1680,1680,1680,1680,0
|
|
20250425,102000,88317428,1680,1680,1680,1680,0
|
|
20250425,101900,88317428,1680,1680,1680,1680,0
|
|
20250425,101800,88317428,1680,1680,1680,1680,0
|
|
20250425,101700,88317428,1680,1680,1680,1680,6
|
|
20250425,101600,88307348,1682,1682,1682,1682,0
|
|
20250425,101500,88307348,1682,1682,1682,1682,0
|
|
20250425,101400,88307348,1682,1682,1682,1682,1
|
|
20250425,101300,88305666,1678,1678,1678,1678,0
|
|
20250425,101200,88305666,1678,1678,1678,1678,252
|
|
20250425,101100,87882810,1678,1676,1678,1669,1729
|
|
20250425,101000,84990314,1675,1675,1675,1675,0
|
|
20250425,100900,84990314,1675,1676,1676,1675,600
|
|
20250425,100800,83984902,1687,1687,1687,1687,0
|
|
20250425,100700,83984902,1687,1687,1687,1687,0
|
|
20250425,100600,83984902,1687,1687,1687,1687,0
|
|
20250425,100500,83984902,1687,1687,1687,1687,0
|
|
20250425,100400,83984902,1687,1687,1687,1687,0
|
|
20250425,100300,83984902,1687,1687,1687,1687,0
|
|
20250425,100200,83984902,1687,1679,1687,1679,193
|
|
20250425,100100,83660462,1679,1677,1679,1677,341
|
|
20250425,100000,83088360,1677,1677,1677,1677,0
|
|
20250425,095900,83088360,1677,1676,1677,1676,81
|
|
20250425,095800,82952534,1676,1674,1676,1674,216
|
|
20250425,095700,82590537,1668,1668,1668,1667,5163
|
|
20250425,095600,73983421,1679,1669,1679,1667,5187
|
|
20250425,095500,65332840,1669,1671,1671,1668,5041
|
|
20250425,095400,56923353,1668,1672,1672,1668,5000
|
|
20250425,095300,48579549,1682,1682,1682,1682,0
|
|
20250425,095200,48579549,1682,1682,1682,1682,151
|
|
20250425,095100,48325567,1682,1682,1682,1682,0
|
|
20250425,095000,48325567,1682,1681,1682,1681,3252
|
|
20250425,094900,42858066,1681,1681,1681,1681,0
|
|
20250425,094800,42858066,1681,1682,1682,1681,13369
|
|
20250425,094700,20383824,1692,1692,1692,1692,0
|
|
20250425,094600,20383824,1692,1692,1692,1692,0
|
|
20250425,094500,20383824,1692,1692,1692,1692,0
|
|
20250425,094400,20383824,1692,1692,1692,1692,0
|
|
20250425,094300,20383824,1692,1692,1692,1692,0
|
|
20250425,094200,20383824,1692,1692,1692,1692,0
|
|
20250425,094100,20383824,1692,1692,1692,1692,0
|
|
20250425,094000,20383824,1692,1692,1692,1692,0
|
|
20250425,093900,20383824,1692,1692,1692,1692,0
|
|
20250425,093800,20383824,1692,1682,1692,1682,2
|
|
20250425,093700,20380450,1692,1692,1692,1692,1
|
|
20250425,093600,20378758,1681,1680,1681,1680,730
|
|
20250425,093500,19152213,1680,1693,1693,1680,5965
|
|
20250425,093400,9097819,1693,1693,1693,1693,0
|
|
20250425,093300,9097819,1693,1693,1693,1693,0
|
|
20250425,093200,9097819,1693,1693,1693,1693,1
|
|
20250425,093100,9096126,1693,1693,1693,1693,0
|
|
20250425,093000,9096126,1693,1693,1693,1693,1
|
|
20250425,092900,9094433,1687,1693,1693,1686,1408
|
|
20250425,092800,6713593,1693,1693,1693,1693,0
|
|
20250425,092700,6713593,1693,1696,1696,1693,28
|
|
20250425,092600,6666165,1686,1686,1686,1686,0
|
|
20250425,092500,6666165,1686,1686,1686,1686,0
|
|
20250425,092400,6666165,1686,1686,1686,1686,0
|
|
20250425,092300,6666165,1686,1686,1686,1686,1
|
|
20250425,092200,6664479,1696,1696,1696,1696,0
|
|
20250425,092100,6664479,1696,1693,1696,1693,10
|
|
20250425,092000,6647535,1687,1687,1687,1687,0
|
|
20250425,091900,6647535,1687,1687,1687,1687,0
|
|
20250425,091800,6647535,1687,1687,1687,1687,0
|
|
20250425,091700,6647535,1687,1687,1687,1687,0
|
|
20250425,091600,6647535,1687,1687,1687,1687,0
|
|
20250425,091500,6647535,1687,1687,1687,1687,0
|
|
20250425,091400,6647535,1687,1696,1697,1687,1672
|
|
20250425,091300,3813003,1697,1697,1697,1697,0
|
|
20250425,091200,3813003,1697,1697,1697,1697,0
|
|
20250425,091100,3813003,1697,1697,1697,1697,0
|
|
20250425,091000,3813003,1697,1697,1697,1697,0
|
|
20250425,090900,3813003,1697,1697,1697,1697,0
|
|
20250425,090800,3813003,1697,1697,1697,1697,0
|
|
20250425,090700,3813003,1697,1697,1697,1697,0
|
|
20250425,090600,3813003,1697,1697,1697,1697,5
|
|
20250425,090500,3804518,1682,1680,1696,1680,1995
|
|
20250425,090400,436386,1698,1698,1698,1698,0
|
|
20250425,090300,436386,1698,1698,1698,1698,0
|
|
20250425,090200,436386,1698,1698,1698,1698,0
|
|
20250425,090100,436386,1698,1698,1698,1698,0
|
|
20250425,090000,436386,1698,1698,1698,1698,257
|