586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,184300,322091421,1410,1410,1410,1410,2126
|
|
20250625,184200,322091421,1410,1410,1410,1410,0
|
|
20250625,184100,322091421,1410,1410,1410,1410,0
|
|
20250625,184000,322091421,1410,1410,1410,1410,0
|
|
20250625,183900,322091421,1410,1410,1410,1410,0
|
|
20250625,183800,322091421,1410,1410,1410,1410,0
|
|
20250625,183700,322091421,1410,1410,1410,1410,0
|
|
20250625,183600,322091421,1410,1410,1410,1410,0
|
|
20250625,183500,322091421,1410,1410,1410,1410,0
|
|
20250625,183400,322091421,1410,1410,1410,1410,0
|
|
20250625,183300,322091421,1410,1410,1410,1410,0
|
|
20250625,183200,322091421,1410,1410,1410,1410,0
|
|
20250625,183100,322091421,1410,1410,1410,1410,0
|
|
20250625,183000,322091421,1410,1410,1410,1410,0
|
|
20250625,182900,322091421,1410,1410,1410,1410,0
|
|
20250625,182800,322091421,1410,1410,1410,1410,0
|
|
20250625,182700,322091421,1410,1410,1410,1410,0
|
|
20250625,182600,322091421,1410,1410,1410,1410,0
|
|
20250625,182500,322091421,1410,1410,1410,1410,0
|
|
20250625,182400,322091421,1410,1410,1410,1410,0
|
|
20250625,182300,322091421,1410,1410,1410,1410,0
|
|
20250625,182200,322091421,1410,1410,1410,1410,0
|
|
20250625,182100,322091421,1410,1410,1410,1410,0
|
|
20250625,182000,322091421,1410,1410,1410,1410,0
|
|
20250625,181900,322091421,1410,1410,1410,1410,0
|
|
20250625,181800,322091421,1410,1410,1410,1410,0
|
|
20250625,181700,322091421,1410,1410,1410,1410,0
|
|
20250625,181600,322091421,1410,1410,1410,1410,0
|
|
20250625,181500,322091421,1410,1410,1410,1410,0
|
|
20250625,181400,322091421,1410,1410,1410,1410,0
|
|
20250625,181300,322091421,1410,1410,1410,1410,2126
|
|
20250625,181200,322091421,1410,1410,1410,1410,0
|
|
20250625,181100,322091421,1410,1410,1410,1410,0
|
|
20250625,181000,322091421,1410,1410,1410,1410,0
|
|
20250625,180900,322091421,1410,1410,1410,1410,0
|
|
20250625,180800,322091421,1410,1410,1410,1410,0
|
|
20250625,180700,322091421,1410,1410,1410,1410,0
|
|
20250625,180600,322091421,1410,1410,1410,1410,0
|
|
20250625,180500,322091421,1410,1410,1410,1410,0
|
|
20250625,180400,322091421,1410,1410,1410,1410,0
|
|
20250625,180300,322091421,1410,1410,1410,1410,0
|
|
20250625,180200,322091421,1410,1410,1410,1410,0
|
|
20250625,180100,322091421,1410,1410,1410,1410,0
|
|
20250625,180000,322091421,1410,1410,1410,1410,0
|
|
20250625,175900,322091421,1410,1410,1410,1410,0
|
|
20250625,175800,322091421,1410,1410,1410,1410,0
|
|
20250625,175700,322091421,1410,1410,1410,1410,0
|
|
20250625,175600,322091421,1410,1410,1410,1410,0
|
|
20250625,175500,322091421,1410,1410,1410,1410,0
|
|
20250625,175400,322091421,1410,1410,1410,1410,0
|
|
20250625,175300,322091421,1410,1410,1410,1410,0
|
|
20250625,175200,322091421,1410,1410,1410,1410,0
|
|
20250625,175100,322091421,1410,1410,1410,1410,0
|
|
20250625,175000,322091421,1410,1410,1410,1410,0
|
|
20250625,174900,322091421,1410,1410,1410,1410,0
|
|
20250625,174800,322091421,1410,1410,1410,1410,0
|
|
20250625,174700,322091421,1410,1410,1410,1410,0
|
|
20250625,174600,322091421,1410,1410,1410,1410,0
|
|
20250625,174500,322091421,1410,1410,1410,1410,0
|
|
20250625,174400,322091421,1410,1410,1410,1410,0
|
|
20250625,174300,322091421,1410,1410,1410,1410,2126
|
|
20250625,174200,322091421,1410,1410,1410,1410,0
|
|
20250625,174100,322091421,1410,1410,1410,1410,0
|
|
20250625,174000,322091421,1410,1410,1410,1410,0
|
|
20250625,173900,322091421,1410,1410,1410,1410,0
|
|
20250625,173800,322091421,1410,1410,1410,1410,0
|
|
20250625,173700,322091421,1410,1410,1410,1410,0
|
|
20250625,173600,322091421,1410,1410,1410,1410,0
|
|
20250625,173500,322091421,1410,1410,1410,1410,0
|
|
20250625,173400,322091421,1410,1410,1410,1410,0
|
|
20250625,173300,322091421,1410,1410,1410,1410,0
|
|
20250625,173200,322091421,1410,1410,1410,1410,0
|
|
20250625,173100,322091421,1410,1410,1410,1410,0
|
|
20250625,173000,322091421,1410,1410,1410,1410,0
|
|
20250625,172900,322091421,1410,1410,1410,1410,0
|
|
20250625,172800,322091421,1410,1410,1410,1410,0
|
|
20250625,172700,322091421,1410,1410,1410,1410,0
|
|
20250625,172600,322091421,1410,1410,1410,1410,0
|
|
20250625,172500,322091421,1410,1410,1410,1410,0
|
|
20250625,172400,322091421,1410,1410,1410,1410,0
|
|
20250625,172300,322091421,1410,1410,1410,1410,0
|
|
20250625,172200,322091421,1410,1410,1410,1410,0
|
|
20250625,172100,322091421,1410,1410,1410,1410,0
|
|
20250625,172000,322091421,1410,1410,1410,1410,0
|
|
20250625,171900,322091421,1410,1410,1410,1410,0
|
|
20250625,171800,322091421,1410,1410,1410,1410,0
|
|
20250625,171700,322091421,1410,1410,1410,1410,0
|
|
20250625,171600,322091421,1410,1410,1410,1410,0
|
|
20250625,171500,322091421,1410,1410,1410,1410,0
|
|
20250625,171400,322091421,1410,1410,1410,1410,0
|
|
20250625,171300,322091421,1410,1410,1410,1410,2126
|
|
20250625,171200,322091421,1410,1410,1410,1410,0
|
|
20250625,171100,322091421,1410,1410,1410,1410,0
|
|
20250625,171000,322091421,1410,1410,1410,1410,0
|
|
20250625,170900,322091421,1410,1410,1410,1410,0
|
|
20250625,170800,322091421,1410,1410,1410,1410,0
|
|
20250625,170700,322091421,1410,1410,1410,1410,0
|
|
20250625,170600,322091421,1410,1410,1410,1410,0
|
|
20250625,170500,322091421,1410,1410,1410,1410,0
|
|
20250625,170400,322091421,1410,1410,1410,1410,0
|
|
20250625,170300,322091421,1410,1410,1410,1410,0
|
|
20250625,170200,322091421,1410,1410,1410,1410,0
|
|
20250625,170100,322091421,1410,1410,1410,1410,0
|
|
20250625,170000,322091421,1410,1410,1410,1410,0
|
|
20250625,165900,322091421,1410,1410,1410,1410,0
|
|
20250625,165800,322091421,1410,1410,1410,1410,0
|
|
20250625,165700,322091421,1410,1410,1410,1410,0
|
|
20250625,165600,322091421,1410,1410,1410,1410,0
|
|
20250625,165500,322091421,1410,1410,1410,1410,0
|
|
20250625,165400,322091421,1410,1410,1410,1410,0
|
|
20250625,165300,322091421,1410,1410,1410,1410,0
|
|
20250625,165200,322091421,1410,1410,1410,1410,0
|
|
20250625,165100,322091421,1410,1410,1410,1410,0
|
|
20250625,165000,322091421,1410,1410,1410,1410,0
|
|
20250625,164900,322091421,1410,1410,1410,1410,0
|
|
20250625,164800,322091421,1410,1410,1410,1410,0
|
|
20250625,164700,322091421,1410,1410,1410,1410,0
|
|
20250625,164600,322091421,1410,1410,1410,1410,0
|
|
20250625,164500,322091421,1410,1410,1410,1410,0
|
|
20250625,164400,322091421,1410,1410,1410,1410,0
|
|
20250625,164300,322091421,1410,1410,1410,1410,2126
|
|
20250625,164200,322091421,1410,1410,1410,1410,0
|
|
20250625,164100,322091421,1410,1410,1410,1410,0
|
|
20250625,164000,322091421,1410,1410,1410,1410,0
|
|
20250625,163900,322091421,1410,1410,1410,1410,0
|
|
20250625,163800,322091421,1410,1410,1410,1410,0
|
|
20250625,163700,322091421,1410,1410,1410,1410,0
|
|
20250625,163600,322091421,1410,1410,1410,1410,0
|
|
20250625,163500,322091421,1410,1410,1410,1410,0
|
|
20250625,163400,322091421,1410,1410,1410,1410,0
|
|
20250625,163300,322091421,1410,1410,1410,1410,0
|
|
20250625,163200,322091421,1410,1410,1410,1410,0
|
|
20250625,163100,322091421,1410,1410,1410,1410,0
|
|
20250625,163000,322091421,1410,1410,1410,1410,0
|
|
20250625,162900,322091421,1410,1410,1410,1410,0
|
|
20250625,162800,322091421,1410,1410,1410,1410,0
|
|
20250625,162700,322091421,1410,1410,1410,1410,0
|
|
20250625,162600,322091421,1410,1410,1410,1410,0
|
|
20250625,162500,322091421,1410,1410,1410,1410,0
|
|
20250625,162400,322091421,1410,1410,1410,1410,0
|
|
20250625,162300,322091421,1410,1410,1410,1410,0
|
|
20250625,162200,322091421,1410,1410,1410,1410,0
|
|
20250625,162100,322091421,1410,1410,1410,1410,0
|
|
20250625,162000,322091421,1410,1410,1410,1410,0
|
|
20250625,161900,322091421,1410,1410,1410,1410,0
|
|
20250625,161800,322091421,1410,1410,1410,1410,0
|
|
20250625,161700,322091421,1410,1410,1410,1410,0
|
|
20250625,161600,322091421,1410,1410,1410,1410,0
|
|
20250625,161500,322091421,1410,1410,1410,1410,0
|
|
20250625,161400,322091421,1410,1410,1410,1410,0
|
|
20250625,161300,322091421,1410,1410,1410,1410,2126
|
|
20250625,161200,322091421,1410,1410,1410,1410,0
|
|
20250625,161100,322091421,1410,1410,1410,1410,0
|
|
20250625,161000,322091421,1410,1410,1410,1410,0
|
|
20250625,160900,322091421,1410,1410,1410,1410,0
|
|
20250625,160800,322091421,1410,1410,1410,1410,0
|
|
20250625,160700,322091421,1410,1410,1410,1410,0
|
|
20250625,160600,322091421,1410,1410,1410,1410,0
|
|
20250625,160500,322091421,1410,1410,1410,1410,0
|
|
20250625,160400,322091421,1410,1410,1410,1410,0
|
|
20250625,160300,322091421,1410,1410,1410,1410,0
|
|
20250625,160200,322091421,1410,1410,1410,1410,0
|
|
20250625,160100,322091421,1410,1410,1410,1410,0
|
|
20250625,160000,322091421,1410,1410,1410,1410,0
|
|
20250625,155900,322091421,1410,1410,1410,1410,0
|
|
20250625,155800,322091421,1410,1410,1410,1410,0
|
|
20250625,155700,322091421,1410,1410,1410,1410,0
|
|
20250625,155600,322091421,1410,1410,1410,1410,0
|
|
20250625,155500,322091421,1410,1410,1410,1410,0
|
|
20250625,155400,322091421,1410,1410,1410,1410,0
|
|
20250625,155300,322091421,1410,1410,1410,1410,0
|
|
20250625,155200,322091421,1410,1410,1410,1410,0
|
|
20250625,155100,322091421,1410,1410,1410,1410,0
|
|
20250625,155000,322091421,1410,1410,1410,1410,0
|
|
20250625,154900,322091421,1410,1410,1410,1410,0
|
|
20250625,154800,322091421,1410,1410,1410,1410,0
|
|
20250625,154700,322091421,1410,1410,1410,1410,0
|
|
20250625,154600,322091421,1410,1410,1410,1410,0
|
|
20250625,154500,322091421,1410,1410,1410,1410,0
|
|
20250625,154400,322091421,1410,1410,1410,1410,0
|
|
20250625,154300,322091421,1410,1410,1410,1410,2126
|
|
20250625,154200,322091421,1410,1410,1410,1410,0
|
|
20250625,154100,322091421,1410,1410,1410,1410,0
|
|
20250625,154000,322091421,1410,1410,1410,1410,0
|
|
20250625,153900,322091421,1410,1410,1410,1410,0
|
|
20250625,153800,322091421,1410,1410,1410,1410,0
|
|
20250625,153700,322091421,1410,1410,1410,1410,0
|
|
20250625,153600,322091421,1410,1410,1410,1410,0
|
|
20250625,153500,322091421,1410,1410,1410,1410,0
|
|
20250625,153400,322091421,1410,1410,1410,1410,0
|
|
20250625,153300,322091421,1410,1410,1410,1410,0
|
|
20250625,153200,322091421,1410,1410,1410,1410,0
|
|
20250625,153100,322091421,1410,1410,1410,1410,0
|
|
20250625,153000,322091421,1410,1410,1410,1410,2126
|
|
20250625,152900,319093761,1411,1411,1411,1411,0
|
|
20250625,152800,319093761,1411,1411,1411,1411,0
|
|
20250625,152700,319093761,1411,1411,1411,1411,0
|
|
20250625,152600,319093761,1411,1411,1411,1411,0
|
|
20250625,152500,319093761,1411,1411,1411,1411,0
|
|
20250625,152400,319093761,1411,1411,1411,1411,0
|
|
20250625,152300,319093761,1411,1411,1411,1411,0
|
|
20250625,152200,319093761,1411,1411,1411,1411,0
|
|
20250625,152100,319093761,1411,1411,1411,1411,0
|
|
20250625,152000,319093761,1411,1411,1411,1411,0
|
|
20250625,151900,319093761,1411,1411,1411,1411,0
|
|
20250625,151800,319093761,1411,1411,1411,1411,666
|
|
20250625,151700,318154035,1411,1411,1411,1411,0
|
|
20250625,151600,318154035,1411,1411,1411,1411,49
|
|
20250625,151500,318084896,1411,1414,1414,1410,984
|
|
20250625,151400,316696207,1414,1414,1414,1414,22
|
|
20250625,151300,316665099,1415,1415,1415,1415,0
|
|
20250625,151200,316665099,1415,1415,1415,1415,0
|
|
20250625,151100,316665099,1415,1415,1415,1415,0
|
|
20250625,151000,316665099,1415,1415,1415,1415,4
|
|
20250625,150900,316659439,1415,1415,1415,1415,100
|
|
20250625,150800,316517939,1415,1415,1415,1415,0
|
|
20250625,150700,316517939,1415,1415,1415,1415,0
|
|
20250625,150600,316517939,1415,1415,1415,1415,0
|
|
20250625,150500,316517939,1415,1415,1415,1415,0
|
|
20250625,150400,316517939,1415,1415,1415,1415,0
|
|
20250625,150300,316517939,1415,1414,1415,1414,280
|
|
20250625,150200,316121745,1418,1418,1418,1418,0
|
|
20250625,150100,316121745,1418,1418,1418,1418,0
|
|
20250625,150000,316121745,1418,1418,1418,1418,0
|
|
20250625,145900,316121745,1418,1418,1418,1418,248
|
|
20250625,145800,315770081,1422,1422,1422,1422,0
|
|
20250625,145700,315770081,1422,1422,1422,1422,450
|
|
20250625,145600,315130181,1416,1416,1416,1416,0
|
|
20250625,145500,315130181,1416,1416,1416,1416,0
|
|
20250625,145400,315130181,1416,1416,1416,1416,0
|
|
20250625,145300,315130181,1416,1416,1416,1416,0
|
|
20250625,145200,315130181,1416,1416,1416,1416,0
|
|
20250625,145100,315130181,1416,1416,1416,1416,163
|
|
20250625,145000,314899373,1414,1414,1414,1414,3000
|
|
20250625,144900,310657373,1415,1415,1415,1415,100
|
|
20250625,144800,310515873,1416,1416,1416,1416,0
|
|
20250625,144700,310515873,1416,1416,1416,1416,0
|
|
20250625,144600,310515873,1416,1416,1416,1416,0
|
|
20250625,144500,310515873,1416,1416,1416,1416,0
|
|
20250625,144400,310515873,1416,1416,1416,1416,1000
|
|
20250625,144300,309099873,1416,1416,1416,1416,1500
|
|
20250625,144200,306975873,1422,1422,1422,1422,1
|
|
20250625,144100,306974451,1417,1416,1417,1416,7582
|
|
20250625,144000,296238057,1416,1417,1417,1416,549
|
|
20250625,143900,295460125,1418,1418,1418,1418,500
|
|
20250625,143800,294751125,1418,1418,1418,1418,0
|
|
20250625,143700,294751125,1418,1418,1418,1418,0
|
|
20250625,143600,294751125,1418,1418,1418,1418,4
|
|
20250625,143500,294745453,1422,1422,1422,1422,0
|
|
20250625,143400,294745453,1422,1422,1422,1422,0
|
|
20250625,143300,294745453,1422,1422,1422,1422,0
|
|
20250625,143200,294745453,1422,1422,1422,1422,0
|
|
20250625,143100,294745453,1422,1422,1422,1422,0
|
|
20250625,143000,294745453,1422,1422,1422,1422,0
|
|
20250625,142900,294745453,1422,1422,1422,1422,10
|
|
20250625,142800,294731233,1422,1422,1422,1422,0
|
|
20250625,142700,294731233,1422,1422,1422,1422,23
|
|
20250625,142600,294698527,1418,1418,1418,1418,0
|
|
20250625,142500,294698527,1418,1418,1418,1418,157
|
|
20250625,142400,294475901,1418,1418,1418,1418,0
|
|
20250625,142300,294475901,1418,1418,1418,1418,0
|
|
20250625,142200,294475901,1418,1418,1418,1418,1
|
|
20250625,142100,294474483,1416,1416,1416,1416,0
|
|
20250625,142000,294474483,1416,1416,1416,1416,0
|
|
20250625,141900,294474483,1416,1416,1416,1416,0
|
|
20250625,141800,294474483,1416,1416,1416,1416,0
|
|
20250625,141700,294474483,1416,1416,1416,1416,0
|
|
20250625,141600,294474483,1416,1416,1416,1416,0
|
|
20250625,141500,294474483,1416,1416,1416,1416,164
|
|
20250625,141400,294242259,1415,1415,1415,1415,0
|
|
20250625,141300,294242259,1415,1415,1415,1415,0
|
|
20250625,141200,294242259,1415,1415,1415,1415,0
|
|
20250625,141100,294242259,1415,1415,1415,1415,7
|
|
20250625,141000,294232354,1422,1422,1422,1422,0
|
|
20250625,140900,294232354,1422,1422,1422,1422,0
|
|
20250625,140800,294232354,1422,1422,1422,1422,0
|
|
20250625,140700,294232354,1422,1422,1422,1422,1
|
|
20250625,140600,294230932,1423,1423,1423,1423,0
|
|
20250625,140500,294230932,1423,1423,1423,1423,0
|
|
20250625,140400,294230932,1423,1423,1423,1423,0
|
|
20250625,140300,294230932,1423,1421,1423,1421,1200
|
|
20250625,140200,292524434,1422,1422,1422,1422,1000
|
|
20250625,140100,291102434,1424,1424,1424,1424,0
|
|
20250625,140000,291102434,1424,1424,1424,1424,0
|
|
20250625,135900,291102434,1424,1413,1424,1413,700
|
|
20250625,135800,290110246,1413,1413,1413,1413,0
|
|
20250625,135700,290110246,1413,1413,1413,1413,0
|
|
20250625,135600,290110246,1413,1413,1413,1413,0
|
|
20250625,135500,290110246,1413,1413,1413,1413,0
|
|
20250625,135400,290110246,1413,1413,1413,1413,88
|
|
20250625,135300,289985902,1410,1410,1410,1410,0
|
|
20250625,135200,289985902,1410,1409,1410,1409,4203
|
|
20250625,135100,284063781,1409,1409,1409,1409,0
|
|
20250625,135000,284063781,1409,1409,1409,1409,0
|
|
20250625,134900,284063781,1409,1409,1409,1409,0
|
|
20250625,134800,284063781,1409,1409,1409,1409,0
|
|
20250625,134700,284063781,1409,1409,1409,1409,0
|
|
20250625,134600,284063781,1409,1409,1409,1409,0
|
|
20250625,134500,284063781,1409,1409,1409,1409,102
|
|
20250625,134400,283920063,1409,1409,1409,1409,26
|
|
20250625,134300,283883429,1409,1409,1409,1409,0
|
|
20250625,134200,283883429,1409,1409,1409,1409,0
|
|
20250625,134100,283883429,1409,1409,1409,1409,0
|
|
20250625,134000,283883429,1409,1409,1409,1409,0
|
|
20250625,133900,283883429,1409,1409,1409,1409,2
|
|
20250625,133800,283880611,1409,1409,1409,1409,1
|
|
20250625,133700,283879202,1409,1409,1409,1409,109
|
|
20250625,133600,283725621,1409,1409,1409,1409,0
|
|
20250625,133500,283725621,1409,1409,1409,1409,0
|
|
20250625,133400,283725621,1409,1409,1409,1409,0
|
|
20250625,133300,283725621,1409,1409,1409,1409,0
|
|
20250625,133200,283725621,1409,1409,1409,1409,0
|
|
20250625,133100,283725621,1409,1409,1409,1409,0
|
|
20250625,133000,283725621,1409,1409,1409,1409,0
|
|
20250625,132900,283725621,1409,1409,1409,1409,0
|
|
20250625,132800,283725621,1409,1409,1409,1409,0
|
|
20250625,132700,283725621,1409,1409,1409,1409,50
|
|
20250625,132600,283655171,1409,1409,1409,1409,0
|
|
20250625,132500,283655171,1409,1408,1409,1408,1213
|
|
20250625,132400,281946154,1409,1409,1409,1409,0
|
|
20250625,132300,281946154,1409,1410,1410,1408,393
|
|
20250625,132200,281392783,1409,1409,1409,1409,0
|
|
20250625,132100,281392783,1409,1409,1409,1409,4
|
|
20250625,132000,281387147,1415,1415,1415,1415,0
|
|
20250625,131900,281387147,1415,1415,1415,1415,0
|
|
20250625,131800,281387147,1415,1415,1415,1415,0
|
|
20250625,131700,281387147,1415,1415,1415,1415,15
|
|
20250625,131600,281365922,1409,1409,1409,1409,722
|
|
20250625,131500,280348624,1408,1408,1408,1408,0
|
|
20250625,131400,280348624,1408,1408,1408,1408,0
|
|
20250625,131300,280348624,1408,1408,1408,1408,0
|
|
20250625,131200,280348624,1408,1409,1409,1408,468
|
|
20250625,131100,279689227,1409,1409,1409,1409,7
|
|
20250625,131000,279679364,1415,1415,1415,1415,0
|
|
20250625,130900,279679364,1415,1415,1415,1415,0
|
|
20250625,130800,279679364,1415,1415,1415,1415,1
|
|
20250625,130700,279677949,1410,1410,1410,1410,1
|
|
20250625,130600,279676539,1408,1408,1408,1408,0
|
|
20250625,130500,279676539,1408,1408,1408,1408,0
|
|
20250625,130400,279676539,1408,1408,1408,1408,152
|
|
20250625,130300,279462523,1407,1407,1407,1407,10
|
|
20250625,130200,279448453,1407,1407,1407,1407,0
|
|
20250625,130100,279448453,1407,1407,1407,1407,0
|
|
20250625,130000,279448453,1407,1407,1407,1407,0
|
|
20250625,125900,279448453,1407,1407,1407,1407,0
|
|
20250625,125800,279448453,1407,1408,1408,1407,4508
|
|
20250625,125700,273101787,1408,1408,1408,1408,32
|
|
20250625,125600,273056731,1409,1409,1409,1409,0
|
|
20250625,125500,273056731,1409,1409,1409,1409,286
|
|
20250625,125400,272653757,1409,1409,1409,1409,1
|
|
20250625,125300,272652348,1409,1409,1409,1409,0
|
|
20250625,125200,272652348,1409,1410,1410,1409,13187
|
|
20250625,125100,254070342,1410,1410,1410,1410,0
|
|
20250625,125000,254070342,1410,1413,1416,1410,2478
|
|
20250625,124900,250564586,1410,1410,1410,1410,0
|
|
20250625,124800,250564586,1410,1410,1410,1410,474
|
|
20250625,124700,249896246,1409,1409,1409,1409,0
|
|
20250625,124600,249896246,1409,1409,1409,1409,0
|
|
20250625,124500,249896246,1409,1409,1409,1409,0
|
|
20250625,124400,249896246,1409,1409,1409,1409,0
|
|
20250625,124300,249896246,1409,1409,1409,1409,0
|
|
20250625,124200,249896246,1409,1409,1409,1409,0
|
|
20250625,124100,249896246,1409,1408,1409,1408,655
|
|
20250625,124000,248973360,1414,1414,1414,1414,0
|
|
20250625,123900,248973360,1414,1414,1414,1414,0
|
|
20250625,123800,248973360,1414,1414,1414,1414,2
|
|
20250625,123700,248970532,1408,1408,1408,1408,0
|
|
20250625,123600,248970532,1408,1408,1408,1408,0
|
|
20250625,123500,248970532,1408,1408,1408,1408,0
|
|
20250625,123400,248970532,1408,1408,1408,1408,0
|
|
20250625,123300,248970532,1408,1408,1408,1408,0
|
|
20250625,123200,248970532,1408,1408,1408,1408,0
|
|
20250625,123100,248970532,1408,1408,1408,1408,0
|
|
20250625,123000,248970532,1408,1414,1414,1408,242
|
|
20250625,122900,248629790,1407,1407,1407,1407,0
|
|
20250625,122800,248629790,1407,1407,1407,1407,636
|
|
20250625,122700,247734938,1407,1407,1407,1407,0
|
|
20250625,122600,247734938,1407,1406,1407,1406,1078
|
|
20250625,122500,246219268,1406,1406,1406,1406,18
|
|
20250625,122400,246193960,1406,1406,1406,1406,1000
|
|
20250625,122300,244787960,1406,1406,1406,1406,0
|
|
20250625,122200,244787960,1406,1406,1406,1406,7
|
|
20250625,122100,244778118,1406,1406,1406,1406,0
|
|
20250625,122000,244778118,1406,1406,1406,1406,100
|
|
20250625,121900,244637518,1407,1407,1407,1407,0
|
|
20250625,121800,244637518,1407,1407,1407,1407,0
|
|
20250625,121700,244637518,1407,1407,1407,1407,0
|
|
20250625,121600,244637518,1407,1407,1407,1407,0
|
|
20250625,121500,244637518,1407,1407,1407,1407,0
|
|
20250625,121400,244637518,1407,1407,1407,1407,0
|
|
20250625,121300,244637518,1407,1407,1407,1407,1
|
|
20250625,121200,244636111,1406,1406,1406,1406,2850
|
|
20250625,121100,240629011,1407,1407,1407,1407,0
|
|
20250625,121000,240629011,1407,1408,1408,1407,131
|
|
20250625,120900,240444640,1408,1408,1408,1408,1398
|
|
20250625,120800,238476256,1413,1413,1413,1413,0
|
|
20250625,120700,238476256,1413,1413,1413,1413,0
|
|
20250625,120600,238476256,1413,1413,1413,1413,108
|
|
20250625,120500,238323652,1416,1416,1416,1416,0
|
|
20250625,120400,238323652,1416,1416,1416,1416,0
|
|
20250625,120300,238323652,1416,1416,1416,1416,0
|
|
20250625,120200,238323652,1416,1416,1416,1416,0
|
|
20250625,120100,238323652,1416,1416,1416,1416,0
|
|
20250625,120000,238323652,1416,1416,1416,1416,0
|
|
20250625,115900,238323652,1416,1416,1416,1416,0
|
|
20250625,115800,238323652,1416,1416,1416,1416,0
|
|
20250625,115700,238323652,1416,1416,1416,1416,0
|
|
20250625,115600,238323652,1416,1416,1416,1416,0
|
|
20250625,115500,238323652,1416,1416,1416,1416,0
|
|
20250625,115400,238323652,1416,1416,1416,1416,0
|
|
20250625,115300,238323652,1416,1406,1416,1406,359
|
|
20250625,115200,237818766,1406,1406,1406,1406,0
|
|
20250625,115100,237818766,1406,1406,1406,1406,0
|
|
20250625,115000,237818766,1406,1406,1406,1406,33
|
|
20250625,114900,237772368,1406,1410,1410,1406,268
|
|
20250625,114800,237395468,1406,1406,1406,1406,438
|
|
20250625,114700,236779640,1407,1407,1407,1407,0
|
|
20250625,114600,236779640,1407,1406,1407,1406,980
|
|
20250625,114500,235401495,1406,1406,1406,1406,4
|
|
20250625,114400,235395871,1406,1406,1406,1406,3482
|
|
20250625,114300,230500179,1407,1407,1407,1407,0
|
|
20250625,114200,230500179,1407,1407,1407,1407,100
|
|
20250625,114100,230359479,1406,1406,1406,1406,0
|
|
20250625,114000,230359479,1406,1407,1407,1406,416
|
|
20250625,113900,229774581,1407,1407,1407,1407,0
|
|
20250625,113800,229774581,1407,1407,1407,1407,0
|
|
20250625,113700,229774581,1407,1407,1407,1407,0
|
|
20250625,113600,229774581,1407,1407,1407,1407,0
|
|
20250625,113500,229774581,1407,1407,1407,1407,0
|
|
20250625,113400,229774581,1407,1408,1408,1407,117
|
|
20250625,113300,229609961,1407,1407,1407,1407,270
|
|
20250625,113200,229230071,1408,1408,1408,1408,0
|
|
20250625,113100,229230071,1408,1408,1408,1408,12
|
|
20250625,113000,229213175,1410,1410,1410,1410,3
|
|
20250625,112900,229208945,1410,1410,1410,1410,0
|
|
20250625,112800,229208945,1410,1410,1410,1410,1
|
|
20250625,112700,229207535,1409,1409,1409,1409,1200
|
|
20250625,112600,227516735,1409,1409,1409,1409,0
|
|
20250625,112500,227516735,1409,1409,1409,1408,443
|
|
20250625,112400,226892766,1410,1410,1410,1410,0
|
|
20250625,112300,226892766,1410,1410,1410,1410,0
|
|
20250625,112200,226892766,1410,1410,1410,1410,0
|
|
20250625,112100,226892766,1410,1410,1410,1410,1
|
|
20250625,112000,226891356,1409,1409,1409,1409,286
|
|
20250625,111900,226488382,1410,1410,1410,1410,0
|
|
20250625,111800,226488382,1410,1410,1410,1410,0
|
|
20250625,111700,226488382,1410,1410,1410,1410,0
|
|
20250625,111600,226488382,1410,1410,1410,1410,1
|
|
20250625,111500,226486972,1410,1410,1410,1410,0
|
|
20250625,111400,226486972,1410,1409,1410,1409,22
|
|
20250625,111300,226455973,1410,1410,1410,1410,0
|
|
20250625,111200,226455973,1410,1410,1410,1410,0
|
|
20250625,111100,226455973,1410,1409,1410,1409,188
|
|
20250625,111000,226190987,1409,1409,1409,1409,37
|
|
20250625,110900,226138854,1409,1410,1410,1409,108
|
|
20250625,110800,225986681,1409,1409,1409,1409,399
|
|
20250625,110700,225424490,1409,1409,1409,1409,0
|
|
20250625,110600,225424490,1409,1409,1409,1409,0
|
|
20250625,110500,225424490,1409,1409,1409,1409,0
|
|
20250625,110400,225424490,1409,1409,1409,1409,0
|
|
20250625,110300,225424490,1409,1409,1409,1409,1
|
|
20250625,110200,225423081,1406,1405,1406,1405,1658
|
|
20250625,110100,223093405,1405,1405,1405,1405,0
|
|
20250625,110000,223093405,1405,1405,1405,1405,0
|
|
20250625,105900,223093405,1405,1405,1405,1405,0
|
|
20250625,105800,223093405,1405,1405,1405,1405,0
|
|
20250625,105700,223093405,1405,1405,1405,1405,0
|
|
20250625,105600,223093405,1405,1405,1405,1405,106
|
|
20250625,105500,222944475,1410,1410,1410,1410,0
|
|
20250625,105400,222944475,1410,1410,1410,1410,0
|
|
20250625,105300,222944475,1410,1410,1410,1410,0
|
|
20250625,105200,222944475,1410,1405,1410,1405,120
|
|
20250625,105100,222775784,1404,1404,1404,1404,1000
|
|
20250625,105000,221371784,1404,1401,1404,1401,301
|
|
20250625,104900,220950080,1402,1403,1403,1402,2524
|
|
20250625,104800,217409298,1404,1405,1407,1404,220
|
|
20250625,104700,217100209,1405,1406,1406,1405,228
|
|
20250625,104600,216779706,1411,1411,1411,1411,1
|
|
20250625,104500,216778295,1406,1406,1406,1406,0
|
|
20250625,104400,216778295,1406,1406,1406,1406,415
|
|
20250625,104300,216194805,1406,1406,1406,1406,0
|
|
20250625,104200,216194805,1406,1406,1406,1406,0
|
|
20250625,104100,216194805,1406,1406,1406,1406,35
|
|
20250625,104000,216145595,1401,1407,1407,1401,10000
|
|
20250625,103900,202103181,1410,1407,1410,1407,375
|
|
20250625,103800,201575553,1406,1413,1414,1405,13739
|
|
20250625,103700,182225155,1414,1415,1415,1414,985
|
|
20250625,103600,180832259,1415,1415,1415,1415,0
|
|
20250625,103500,180832259,1415,1415,1415,1415,0
|
|
20250625,103400,180832259,1415,1415,1415,1415,0
|
|
20250625,103300,180832259,1415,1416,1416,1415,1152
|
|
20250625,103200,179202079,1415,1414,1415,1414,101
|
|
20250625,103100,179059264,1415,1415,1415,1415,0
|
|
20250625,103000,179059264,1415,1415,1415,1415,538
|
|
20250625,102900,178297994,1415,1415,1415,1415,8
|
|
20250625,102800,178286674,1415,1415,1415,1415,165
|
|
20250625,102700,178053199,1414,1414,1414,1414,0
|
|
20250625,102600,178053199,1414,1414,1414,1414,0
|
|
20250625,102500,178053199,1414,1414,1414,1414,197
|
|
20250625,102400,177774641,1415,1415,1415,1415,0
|
|
20250625,102300,177774641,1415,1415,1415,1415,0
|
|
20250625,102200,177774641,1415,1425,1425,1415,13137
|
|
20250625,102100,159100686,1425,1425,1425,1425,0
|
|
20250625,102000,159100686,1425,1425,1425,1425,0
|
|
20250625,101900,159100686,1425,1425,1425,1425,910
|
|
20250625,101800,157803936,1424,1424,1424,1424,0
|
|
20250625,101700,157803936,1424,1425,1425,1424,500
|
|
20250625,101600,157091442,1430,1430,1430,1430,3
|
|
20250625,101500,157087152,1430,1430,1430,1430,0
|
|
20250625,101400,157087152,1430,1430,1430,1430,0
|
|
20250625,101300,157087152,1430,1430,1430,1430,139
|
|
20250625,101200,156888382,1430,1430,1430,1430,1
|
|
20250625,101100,156886952,1424,1430,1430,1424,1001
|
|
20250625,101000,155460636,1431,1431,1431,1431,0
|
|
20250625,100900,155460636,1431,1431,1431,1431,0
|
|
20250625,100800,155460636,1431,1431,1431,1431,2
|
|
20250625,100700,155457774,1426,1426,1426,1426,0
|
|
20250625,100600,155457774,1426,1426,1426,1426,333
|
|
20250625,100500,154982916,1425,1425,1425,1425,308
|
|
20250625,100400,154544016,1432,1432,1432,1432,4
|
|
20250625,100300,154538288,1425,1428,1428,1425,2471
|
|
20250625,100200,151013642,1434,1434,1434,1434,0
|
|
20250625,100100,151013642,1434,1434,1434,1434,0
|
|
20250625,100000,151013642,1434,1434,1434,1434,10
|
|
20250625,095900,150999302,1434,1434,1434,1434,0
|
|
20250625,095800,150999302,1434,1436,1436,1434,11761
|
|
20250625,095700,134121886,1437,1437,1437,1437,353
|
|
20250625,095600,133614625,1437,1437,1437,1437,1000
|
|
20250625,095500,132177625,1437,1436,1437,1436,500
|
|
20250625,095400,131459325,1435,1431,1435,1431,7028
|
|
20250625,095300,121384817,1431,1431,1431,1431,0
|
|
20250625,095200,121384817,1431,1431,1431,1431,0
|
|
20250625,095100,121384817,1431,1429,1431,1429,3915
|
|
20250625,095000,115786235,1427,1427,1427,1427,0
|
|
20250625,094900,115786235,1427,1421,1427,1421,2175
|
|
20250625,094800,112686249,1420,1420,1420,1420,82
|
|
20250625,094700,112569809,1420,1420,1420,1420,0
|
|
20250625,094600,112569809,1420,1418,1420,1418,676
|
|
20250625,094500,111611154,1418,1418,1418,1418,0
|
|
20250625,094400,111611154,1418,1418,1418,1418,0
|
|
20250625,094300,111611154,1418,1413,1418,1413,269
|
|
20250625,094200,111231052,1419,1419,1419,1419,2
|
|
20250625,094100,111228214,1419,1419,1419,1419,0
|
|
20250625,094000,111228214,1419,1419,1419,1419,1
|
|
20250625,093900,111226795,1412,1412,1412,1412,0
|
|
20250625,093800,111226795,1412,1412,1412,1412,469
|
|
20250625,093700,110564567,1422,1416,1422,1411,1001
|
|
20250625,093600,109149004,1423,1423,1423,1423,71
|
|
20250625,093500,109047971,1416,1421,1423,1416,3256
|
|
20250625,093400,104435990,1416,1416,1416,1416,110
|
|
20250625,093300,104280230,1419,1419,1419,1419,8
|
|
20250625,093200,104268878,1419,1423,1423,1419,1426
|
|
20250625,093100,102241836,1426,1426,1426,1426,0
|
|
20250625,093000,102241836,1426,1427,1427,1426,5763
|
|
20250625,092900,94019029,1427,1427,1427,1427,4675
|
|
20250625,092800,87347804,1433,1433,1433,1433,212
|
|
20250625,092700,87044008,1434,1427,1434,1427,8083
|
|
20250625,092600,75490114,1427,1427,1427,1427,10000
|
|
20250625,092500,61220114,1427,1427,1427,1427,0
|
|
20250625,092400,61220114,1427,1425,1427,1424,2691
|
|
20250625,092300,57387577,1424,1420,1424,1420,2034
|
|
20250625,092200,54495161,1420,1424,1424,1420,4099
|
|
20250625,092100,48674185,1424,1417,1424,1417,498
|
|
20250625,092000,47967322,1420,1419,1420,1419,232
|
|
20250625,091900,47638096,1417,1418,1418,1417,300
|
|
20250625,091800,47212936,1420,1416,1420,1410,5974
|
|
20250625,091700,38765463,1416,1411,1416,1411,412
|
|
20250625,091600,38182386,1410,1410,1410,1410,556
|
|
20250625,091500,37398426,1411,1410,1411,1410,1100
|
|
20250625,091400,35846372,1417,1411,1417,1411,10315
|
|
20250625,091300,21291733,1411,1410,1411,1410,1010
|
|
20250625,091200,19867623,1407,1410,1410,1407,1001
|
|
20250625,091100,18456216,1410,1411,1411,1410,120
|
|
20250625,091000,18287006,1419,1419,1419,1419,1
|
|
20250625,090900,18285587,1411,1413,1413,1411,66
|
|
20250625,090800,18192379,1420,1413,1420,1412,1050
|
|
20250625,090700,16702824,1413,1413,1413,1413,54
|
|
20250625,090600,16626522,1424,1424,1424,1424,0
|
|
20250625,090500,16626522,1424,1424,1424,1424,1
|
|
20250625,090400,16625098,1425,1425,1425,1425,0
|
|
20250625,090300,16625098,1425,1424,1435,1424,4905
|
|
20250625,090200,9626338,1425,1425,1425,1425,0
|
|
20250625,090100,9626338,1425,1411,1425,1408,2626
|
|
20250625,090000,5909188,1411,1410,1414,1410,4190
|