587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,184400,4410754660,1513,1513,1513,1513,35304
|
|
20250625,184300,4410754660,1513,1513,1513,1513,0
|
|
20250625,184200,4410754660,1513,1513,1513,1513,0
|
|
20250625,184100,4410754660,1513,1513,1513,1513,0
|
|
20250625,184000,4410754660,1513,1513,1513,1513,0
|
|
20250625,183900,4410754660,1513,1513,1513,1513,0
|
|
20250625,183800,4410754660,1513,1513,1513,1513,0
|
|
20250625,183700,4410754660,1513,1513,1513,1513,0
|
|
20250625,183600,4410754660,1513,1513,1513,1513,0
|
|
20250625,183500,4410754660,1513,1513,1513,1513,0
|
|
20250625,183400,4410754660,1513,1513,1513,1513,0
|
|
20250625,183300,4410754660,1513,1513,1513,1513,0
|
|
20250625,183200,4410754660,1513,1513,1513,1513,0
|
|
20250625,183100,4410754660,1513,1513,1513,1513,0
|
|
20250625,183000,4410754660,1513,1513,1513,1513,0
|
|
20250625,182900,4410754660,1513,1513,1513,1513,0
|
|
20250625,182800,4410754660,1513,1513,1513,1513,0
|
|
20250625,182700,4410754660,1513,1513,1513,1513,0
|
|
20250625,182600,4410754660,1513,1513,1513,1513,0
|
|
20250625,182500,4410754660,1513,1513,1513,1513,0
|
|
20250625,182400,4410754660,1513,1513,1513,1513,0
|
|
20250625,182300,4410754660,1513,1513,1513,1513,0
|
|
20250625,182200,4410754660,1513,1513,1513,1513,0
|
|
20250625,182100,4410754660,1513,1513,1513,1513,0
|
|
20250625,182000,4410754660,1513,1513,1513,1513,0
|
|
20250625,181900,4410754660,1513,1513,1513,1513,0
|
|
20250625,181800,4410754660,1513,1513,1513,1513,0
|
|
20250625,181700,4410754660,1513,1513,1513,1513,0
|
|
20250625,181600,4410754660,1513,1513,1513,1513,0
|
|
20250625,181500,4410754660,1513,1513,1513,1513,0
|
|
20250625,181400,4410754660,1513,1513,1513,1513,35304
|
|
20250625,181300,4410754660,1513,1513,1513,1513,0
|
|
20250625,181200,4410754660,1513,1513,1513,1513,0
|
|
20250625,181100,4410754660,1513,1513,1513,1513,0
|
|
20250625,181000,4410754660,1513,1513,1513,1513,0
|
|
20250625,180900,4410754660,1513,1513,1513,1513,0
|
|
20250625,180800,4410754660,1513,1513,1513,1513,0
|
|
20250625,180700,4410754660,1513,1513,1513,1513,0
|
|
20250625,180600,4410754660,1513,1513,1513,1513,0
|
|
20250625,180500,4410754660,1513,1513,1513,1513,0
|
|
20250625,180400,4410754660,1513,1513,1513,1513,0
|
|
20250625,180300,4410754660,1513,1513,1513,1513,0
|
|
20250625,180200,4410754660,1513,1513,1513,1513,0
|
|
20250625,180100,4410754660,1513,1513,1513,1513,0
|
|
20250625,180000,4410754660,1513,1513,1513,1513,0
|
|
20250625,175900,4410754660,1513,1513,1513,1513,0
|
|
20250625,175800,4410754660,1513,1513,1513,1513,0
|
|
20250625,175700,4410754660,1513,1513,1513,1513,0
|
|
20250625,175600,4410754660,1513,1513,1513,1513,0
|
|
20250625,175500,4410754660,1513,1513,1513,1513,0
|
|
20250625,175400,4410754660,1513,1513,1513,1513,0
|
|
20250625,175300,4410754660,1513,1513,1513,1513,0
|
|
20250625,175200,4410754660,1513,1513,1513,1513,0
|
|
20250625,175100,4410754660,1513,1513,1513,1513,0
|
|
20250625,175000,4410754660,1513,1513,1513,1513,0
|
|
20250625,174900,4410754660,1513,1513,1513,1513,0
|
|
20250625,174800,4410754660,1513,1513,1513,1513,0
|
|
20250625,174700,4410754660,1513,1513,1513,1513,0
|
|
20250625,174600,4410754660,1513,1513,1513,1513,0
|
|
20250625,174500,4410754660,1513,1513,1513,1513,0
|
|
20250625,174400,4410754660,1513,1513,1513,1513,35304
|
|
20250625,174300,4410754660,1513,1513,1513,1513,0
|
|
20250625,174200,4410754660,1513,1513,1513,1513,0
|
|
20250625,174100,4410754660,1513,1513,1513,1513,0
|
|
20250625,174000,4410754660,1513,1513,1513,1513,0
|
|
20250625,173900,4410754660,1513,1513,1513,1513,0
|
|
20250625,173800,4410754660,1513,1513,1513,1513,0
|
|
20250625,173700,4410754660,1513,1513,1513,1513,0
|
|
20250625,173600,4410754660,1513,1513,1513,1513,0
|
|
20250625,173500,4410754660,1513,1513,1513,1513,0
|
|
20250625,173400,4410754660,1513,1513,1513,1513,0
|
|
20250625,173300,4410754660,1513,1513,1513,1513,0
|
|
20250625,173200,4410754660,1513,1513,1513,1513,0
|
|
20250625,173100,4410754660,1513,1513,1513,1513,0
|
|
20250625,173000,4410754660,1513,1513,1513,1513,0
|
|
20250625,172900,4410754660,1513,1513,1513,1513,0
|
|
20250625,172800,4410754660,1513,1513,1513,1513,0
|
|
20250625,172700,4410754660,1513,1513,1513,1513,0
|
|
20250625,172600,4410754660,1513,1513,1513,1513,0
|
|
20250625,172500,4410754660,1513,1513,1513,1513,0
|
|
20250625,172400,4410754660,1513,1513,1513,1513,0
|
|
20250625,172300,4410754660,1513,1513,1513,1513,0
|
|
20250625,172200,4410754660,1513,1513,1513,1513,0
|
|
20250625,172100,4410754660,1513,1513,1513,1513,0
|
|
20250625,172000,4410754660,1513,1513,1513,1513,0
|
|
20250625,171900,4410754660,1513,1513,1513,1513,0
|
|
20250625,171800,4410754660,1513,1513,1513,1513,0
|
|
20250625,171700,4410754660,1513,1513,1513,1513,0
|
|
20250625,171600,4410754660,1513,1513,1513,1513,0
|
|
20250625,171500,4410754660,1513,1513,1513,1513,0
|
|
20250625,171400,4410754660,1513,1513,1513,1513,35304
|
|
20250625,171300,4410754660,1513,1513,1513,1513,0
|
|
20250625,171200,4410754660,1513,1513,1513,1513,0
|
|
20250625,171100,4410754660,1513,1513,1513,1513,0
|
|
20250625,171000,4410754660,1513,1513,1513,1513,0
|
|
20250625,170900,4410754660,1513,1513,1513,1513,0
|
|
20250625,170800,4410754660,1513,1513,1513,1513,0
|
|
20250625,170700,4410754660,1513,1513,1513,1513,0
|
|
20250625,170600,4410754660,1513,1513,1513,1513,0
|
|
20250625,170500,4410754660,1513,1513,1513,1513,0
|
|
20250625,170400,4410754660,1513,1513,1513,1513,0
|
|
20250625,170300,4410754660,1513,1513,1513,1513,0
|
|
20250625,170200,4410754660,1513,1513,1513,1513,0
|
|
20250625,170100,4410754660,1513,1513,1513,1513,0
|
|
20250625,170000,4410754660,1513,1513,1513,1513,0
|
|
20250625,165900,4410754660,1513,1513,1513,1513,0
|
|
20250625,165800,4410754660,1513,1513,1513,1513,0
|
|
20250625,165700,4410754660,1513,1513,1513,1513,0
|
|
20250625,165600,4410754660,1513,1513,1513,1513,0
|
|
20250625,165500,4410754660,1513,1513,1513,1513,0
|
|
20250625,165400,4410754660,1513,1513,1513,1513,0
|
|
20250625,165300,4410754660,1513,1513,1513,1513,0
|
|
20250625,165200,4410754660,1513,1513,1513,1513,0
|
|
20250625,165100,4410754660,1513,1513,1513,1513,0
|
|
20250625,165000,4410754660,1513,1513,1513,1513,0
|
|
20250625,164900,4410754660,1513,1513,1513,1513,0
|
|
20250625,164800,4410754660,1513,1513,1513,1513,0
|
|
20250625,164700,4410754660,1513,1513,1513,1513,0
|
|
20250625,164600,4410754660,1513,1513,1513,1513,0
|
|
20250625,164500,4410754660,1513,1513,1513,1513,0
|
|
20250625,164400,4410754660,1513,1513,1513,1513,35304
|
|
20250625,164300,4410754660,1513,1513,1513,1513,0
|
|
20250625,164200,4410754660,1513,1513,1513,1513,0
|
|
20250625,164100,4410754660,1513,1513,1513,1513,0
|
|
20250625,164000,4410754660,1513,1513,1513,1513,0
|
|
20250625,163900,4410754660,1513,1513,1513,1513,0
|
|
20250625,163800,4410754660,1513,1513,1513,1513,0
|
|
20250625,163700,4410754660,1513,1513,1513,1513,0
|
|
20250625,163600,4410754660,1513,1513,1513,1513,0
|
|
20250625,163500,4410754660,1513,1513,1513,1513,0
|
|
20250625,163400,4410754660,1513,1513,1513,1513,0
|
|
20250625,163300,4410754660,1513,1513,1513,1513,0
|
|
20250625,163200,4410754660,1513,1513,1513,1513,0
|
|
20250625,163100,4410754660,1513,1513,1513,1513,0
|
|
20250625,163000,4410754660,1513,1513,1513,1513,0
|
|
20250625,162900,4410754660,1513,1513,1513,1513,0
|
|
20250625,162800,4410754660,1513,1513,1513,1513,0
|
|
20250625,162700,4410754660,1513,1513,1513,1513,0
|
|
20250625,162600,4410754660,1513,1513,1513,1513,0
|
|
20250625,162500,4410754660,1513,1513,1513,1513,0
|
|
20250625,162400,4410754660,1513,1513,1513,1513,0
|
|
20250625,162300,4410754660,1513,1513,1513,1513,0
|
|
20250625,162200,4410754660,1513,1513,1513,1513,0
|
|
20250625,162100,4410754660,1513,1513,1513,1513,0
|
|
20250625,162000,4410754660,1513,1513,1513,1513,0
|
|
20250625,161900,4410754660,1513,1513,1513,1513,0
|
|
20250625,161800,4410754660,1513,1513,1513,1513,0
|
|
20250625,161700,4410754660,1513,1513,1513,1513,0
|
|
20250625,161600,4410754660,1513,1513,1513,1513,0
|
|
20250625,161500,4410754660,1513,1513,1513,1513,0
|
|
20250625,161400,4410754660,1513,1513,1513,1513,35304
|
|
20250625,161300,4410754660,1513,1513,1513,1513,0
|
|
20250625,161200,4410754660,1513,1513,1513,1513,0
|
|
20250625,161100,4410754660,1513,1513,1513,1513,0
|
|
20250625,161000,4410754660,1513,1513,1513,1513,0
|
|
20250625,160900,4410754660,1513,1513,1513,1513,0
|
|
20250625,160800,4410754660,1513,1513,1513,1513,0
|
|
20250625,160700,4410754660,1513,1513,1513,1513,0
|
|
20250625,160600,4410754660,1513,1513,1513,1513,0
|
|
20250625,160500,4410754660,1513,1513,1513,1513,0
|
|
20250625,160400,4410754660,1513,1513,1513,1513,0
|
|
20250625,160300,4410754660,1513,1513,1513,1513,0
|
|
20250625,160200,4410754660,1513,1513,1513,1513,0
|
|
20250625,160100,4410754660,1513,1513,1513,1513,0
|
|
20250625,160000,4410754660,1513,1513,1513,1513,0
|
|
20250625,155900,4410754660,1513,1513,1513,1513,0
|
|
20250625,155800,4410754660,1513,1513,1513,1513,0
|
|
20250625,155700,4410754660,1513,1513,1513,1513,0
|
|
20250625,155600,4410754660,1513,1513,1513,1513,0
|
|
20250625,155500,4410754660,1513,1513,1513,1513,0
|
|
20250625,155400,4410754660,1513,1513,1513,1513,0
|
|
20250625,155300,4410754660,1513,1513,1513,1513,0
|
|
20250625,155200,4410754660,1513,1513,1513,1513,0
|
|
20250625,155100,4410754660,1513,1513,1513,1513,0
|
|
20250625,155000,4410754660,1513,1513,1513,1513,0
|
|
20250625,154900,4410754660,1513,1513,1513,1513,0
|
|
20250625,154800,4410754660,1513,1513,1513,1513,0
|
|
20250625,154700,4410754660,1513,1513,1513,1513,0
|
|
20250625,154600,4410754660,1513,1513,1513,1513,0
|
|
20250625,154500,4410754660,1513,1513,1513,1513,0
|
|
20250625,154400,4410754660,1513,1513,1513,1513,35304
|
|
20250625,154300,4410754660,1513,1513,1513,1513,0
|
|
20250625,154200,4410754660,1513,1513,1513,1513,0
|
|
20250625,154100,4410754660,1513,1513,1513,1513,0
|
|
20250625,154000,4410754660,1513,1513,1513,1513,0
|
|
20250625,153900,4410754660,1513,1513,1513,1513,0
|
|
20250625,153800,4410754660,1513,1513,1513,1513,0
|
|
20250625,153700,4410754660,1513,1513,1513,1513,0
|
|
20250625,153600,4410754660,1513,1513,1513,1513,0
|
|
20250625,153500,4410754660,1513,1513,1513,1513,0
|
|
20250625,153400,4410754660,1513,1513,1513,1513,0
|
|
20250625,153300,4410754660,1513,1513,1513,1513,0
|
|
20250625,153200,4410754660,1513,1513,1513,1513,0
|
|
20250625,153100,4410754660,1513,1513,1513,1513,0
|
|
20250625,153000,4410754660,1513,1513,1513,1513,35304
|
|
20250625,152900,4357339708,1518,1518,1518,1518,0
|
|
20250625,152800,4357339708,1518,1518,1518,1518,0
|
|
20250625,152700,4357339708,1518,1518,1518,1518,0
|
|
20250625,152600,4357339708,1518,1518,1518,1518,0
|
|
20250625,152500,4357339708,1518,1518,1518,1518,0
|
|
20250625,152400,4357339708,1518,1518,1518,1518,0
|
|
20250625,152300,4357339708,1518,1518,1518,1518,0
|
|
20250625,152200,4357339708,1518,1518,1518,1518,0
|
|
20250625,152100,4357339708,1518,1518,1518,1518,0
|
|
20250625,152000,4357339708,1518,1518,1518,1518,0
|
|
20250625,151900,4357339708,1518,1518,1519,1518,5720
|
|
20250625,151800,4348655974,1518,1518,1519,1517,3254
|
|
20250625,151700,4343715295,1518,1518,1519,1518,3571
|
|
20250625,151600,4338294139,1518,1514,1519,1514,12837
|
|
20250625,151500,4318843161,1514,1513,1514,1513,3904
|
|
20250625,151400,4312934105,1513,1514,1514,1513,871
|
|
20250625,151300,4311615702,1513,1515,1516,1510,39291
|
|
20250625,151200,4252214305,1515,1516,1516,1515,1137
|
|
20250625,151100,4250490666,1516,1516,1516,1515,1160
|
|
20250625,151000,4248732187,1516,1515,1516,1515,6390
|
|
20250625,150900,4239050224,1515,1513,1515,1512,16677
|
|
20250625,150800,4213809465,1514,1516,1516,1513,16502
|
|
20250625,150700,4188815240,1516,1517,1517,1515,8782
|
|
20250625,150600,4175501357,1517,1517,1517,1516,2642
|
|
20250625,150500,4171494764,1517,1518,1519,1517,8993
|
|
20250625,150400,4157849505,1518,1520,1520,1518,12707
|
|
20250625,150300,4138550768,1520,1520,1520,1519,7142
|
|
20250625,150200,4127702057,1519,1520,1520,1519,15132
|
|
20250625,150100,4104706834,1520,1519,1520,1519,3114
|
|
20250625,150000,4099975408,1520,1520,1520,1520,298
|
|
20250625,145900,4099522448,1519,1519,1520,1519,4602
|
|
20250625,145800,4092532008,1520,1520,1520,1519,2413
|
|
20250625,145700,4088865248,1520,1520,1520,1519,6832
|
|
20250625,145600,4078480658,1520,1519,1520,1519,10111
|
|
20250625,145500,4063121940,1520,1519,1520,1519,3158
|
|
20250625,145400,4058324279,1519,1521,1521,1519,3400
|
|
20250625,145300,4053157589,1521,1521,1521,1520,3073
|
|
20250625,145200,4048485326,1521,1520,1521,1520,7844
|
|
20250625,145100,4036561444,1520,1521,1521,1520,2277
|
|
20250625,145000,4033098231,1521,1521,1521,1521,2870
|
|
20250625,144900,4028732961,1521,1520,1521,1520,5104
|
|
20250625,144800,4020971788,1520,1521,1522,1520,15777
|
|
20250625,144700,3996986588,1521,1521,1522,1521,3264
|
|
20250625,144600,3992020873,1521,1522,1522,1521,9404
|
|
20250625,144500,3977716357,1522,1521,1522,1520,4555
|
|
20250625,144400,3970787096,1521,1520,1521,1520,2748
|
|
20250625,144300,3966607882,1521,1520,1521,1520,12558
|
|
20250625,144200,3947518595,1520,1520,1520,1519,2389
|
|
20250625,144100,3943888315,1520,1519,1520,1519,59280
|
|
20250625,144000,3853841731,1519,1518,1519,1518,5774
|
|
20250625,143900,3845076118,1518,1518,1518,1518,1125
|
|
20250625,143800,3843368368,1518,1517,1518,1517,1903
|
|
20250625,143700,3840480861,1517,1515,1517,1515,2948
|
|
20250625,143600,3836014070,1515,1515,1515,1515,171
|
|
20250625,143500,3835755005,1514,1514,1515,1513,1537
|
|
20250625,143400,3833428087,1514,1513,1514,1513,1341
|
|
20250625,143300,3831398629,1513,1512,1513,1512,263
|
|
20250625,143200,3831000964,1513,1515,1515,1513,3231
|
|
20250625,143100,3826111516,1515,1514,1515,1514,820
|
|
20250625,143000,3824869982,1515,1513,1515,1513,1777
|
|
20250625,142900,3822178944,1513,1513,1513,1513,347
|
|
20250625,142800,3821653933,1513,1512,1513,1512,1886
|
|
20250625,142700,3818800685,1513,1513,1513,1513,210
|
|
20250625,142600,3818482955,1513,1513,1514,1513,413
|
|
20250625,142500,3817858085,1514,1513,1514,1513,42
|
|
20250625,142400,3817794507,1513,1513,1513,1512,551
|
|
20250625,142300,3816960845,1513,1513,1513,1513,49
|
|
20250625,142200,3816886708,1513,1512,1513,1512,41
|
|
20250625,142100,3816824685,1512,1512,1513,1512,804
|
|
20250625,142000,3815609034,1512,1512,1512,1512,1708
|
|
20250625,141900,3813026538,1512,1513,1513,1511,1068
|
|
20250625,141800,3811411833,1513,1513,1513,1512,162
|
|
20250625,141700,3811166776,1513,1512,1513,1512,745
|
|
20250625,141600,3810040331,1513,1513,1513,1512,2811
|
|
20250625,141500,3805788488,1512,1514,1514,1512,1882
|
|
20250625,141400,3802939230,1514,1512,1514,1512,18449
|
|
20250625,141300,3775026777,1513,1513,1513,1511,1202
|
|
20250625,141200,3773209087,1513,1512,1513,1512,972
|
|
20250625,141100,3771739369,1513,1513,1513,1513,101
|
|
20250625,141000,3771586556,1513,1513,1514,1513,555
|
|
20250625,140900,3770746838,1513,1513,1513,1513,492
|
|
20250625,140800,3770002442,1513,1512,1513,1512,1006
|
|
20250625,140700,3768480908,1513,1513,1513,1513,2
|
|
20250625,140600,3768477882,1513,1513,1513,1513,2665
|
|
20250625,140500,3764445737,1513,1513,1513,1513,311
|
|
20250625,140400,3763975194,1513,1512,1513,1512,1149
|
|
20250625,140300,3762237905,1513,1510,1513,1510,463
|
|
20250625,140200,3761537849,1510,1510,1510,1509,952
|
|
20250625,140100,3760100529,1510,1510,1510,1509,860
|
|
20250625,140000,3758802267,1510,1509,1510,1509,7933
|
|
20250625,135900,3746831104,1510,1509,1510,1509,9329
|
|
20250625,135800,3732745499,1509,1508,1509,1508,7392
|
|
20250625,135700,3721590972,1508,1508,1508,1508,3278
|
|
20250625,135600,3716647748,1508,1510,1510,1508,4865
|
|
20250625,135500,3709309461,1509,1510,1510,1509,833
|
|
20250625,135400,3708052362,1510,1509,1510,1509,8190
|
|
20250625,135300,3695693262,1510,1510,1510,1509,677
|
|
20250625,135200,3694671332,1509,1509,1509,1509,0
|
|
20250625,135100,3694671332,1509,1510,1510,1509,27
|
|
20250625,135000,3694630564,1509,1510,1510,1509,206
|
|
20250625,134900,3694319704,1510,1510,1510,1510,0
|
|
20250625,134800,3694319704,1510,1510,1510,1510,554
|
|
20250625,134700,3693483164,1510,1510,1510,1510,1
|
|
20250625,134600,3693481654,1510,1510,1510,1510,7
|
|
20250625,134500,3693471084,1509,1509,1510,1509,1825
|
|
20250625,134400,3690717024,1510,1510,1510,1510,6004
|
|
20250625,134300,3681650984,1510,1510,1510,1509,332
|
|
20250625,134200,3681149974,1509,1509,1509,1509,2
|
|
20250625,134100,3681146956,1509,1510,1510,1509,2101
|
|
20250625,134000,3677974492,1510,1510,1510,1509,2146
|
|
20250625,133900,3674734037,1511,1511,1511,1511,733
|
|
20250625,133800,3673626474,1511,1510,1511,1509,1278
|
|
20250625,133700,3671696978,1510,1510,1510,1509,3088
|
|
20250625,133600,3667035788,1510,1510,1510,1509,2406
|
|
20250625,133500,3663402738,1510,1510,1510,1509,568
|
|
20250625,133400,3662545123,1510,1511,1511,1509,12505
|
|
20250625,133300,3643660358,1512,1512,1512,1511,1214
|
|
20250625,133200,3641825908,1512,1512,1512,1512,105
|
|
20250625,133100,3641667148,1512,1512,1512,1512,111
|
|
20250625,133000,3641499316,1511,1512,1512,1511,3457
|
|
20250625,132900,3636273195,1512,1513,1513,1512,702
|
|
20250625,132800,3635211769,1512,1513,1513,1512,399
|
|
20250625,132700,3634608180,1513,1513,1513,1512,212
|
|
20250625,132600,3634287454,1513,1513,1513,1513,264
|
|
20250625,132500,3633888022,1513,1509,1513,1509,55732
|
|
20250625,132400,3549730296,1509,1509,1509,1509,53
|
|
20250625,132300,3549650319,1509,1509,1509,1508,498
|
|
20250625,132200,3548898993,1508,1508,1508,1508,4102
|
|
20250625,132100,3542713177,1509,1509,1509,1509,316
|
|
20250625,132000,3542236333,1509,1509,1509,1508,7231
|
|
20250625,131900,3531325055,1509,1509,1509,1508,5763
|
|
20250625,131800,3522629188,1509,1509,1509,1508,541
|
|
20250625,131700,3521813219,1509,1508,1509,1508,6354
|
|
20250625,131600,3512231006,1508,1509,1509,1508,7559
|
|
20250625,131500,3500831973,1508,1509,1509,1508,2145
|
|
20250625,131400,3497596463,1509,1509,1509,1509,2400
|
|
20250625,131300,3493974863,1509,1508,1509,1508,8279
|
|
20250625,131200,3481490120,1508,1509,1509,1508,3266
|
|
20250625,131100,3476564936,1509,1509,1510,1508,4194
|
|
20250625,131000,3470237705,1509,1510,1510,1509,4014
|
|
20250625,130900,3464179478,1510,1513,1513,1509,77282
|
|
20250625,130800,3347412002,1514,1513,1514,1513,1004
|
|
20250625,130700,3345892942,1513,1514,1514,1513,3701
|
|
20250625,130600,3340293324,1514,1513,1514,1513,430
|
|
20250625,130500,3339642472,1513,1513,1514,1512,10385
|
|
20250625,130400,3323931639,1513,1516,1516,1513,32005
|
|
20250625,130300,3275472927,1516,1516,1516,1516,1296
|
|
20250625,130200,3273508191,1515,1517,1517,1515,5417
|
|
20250625,130100,3265293560,1516,1516,1517,1516,1253
|
|
20250625,130000,3263394011,1516,1517,1517,1516,13593
|
|
20250625,125900,3242781636,1518,1518,1518,1518,0
|
|
20250625,125800,3242781636,1518,1518,1518,1518,88
|
|
20250625,125700,3242648052,1518,1518,1518,1518,61
|
|
20250625,125600,3242555454,1518,1518,1518,1518,557
|
|
20250625,125500,3241709928,1518,1519,1519,1518,706
|
|
20250625,125400,3240638019,1519,1518,1519,1518,34
|
|
20250625,125300,3240586404,1517,1517,1517,1517,1945
|
|
20250625,125200,3237635839,1519,1519,1519,1519,761
|
|
20250625,125100,3236479880,1520,1518,1520,1517,6266
|
|
20250625,125000,3226965052,1517,1517,1517,1517,600
|
|
20250625,124900,3226054852,1516,1518,1518,1516,22351
|
|
20250625,124800,3192154565,1518,1518,1519,1518,2089
|
|
20250625,124700,3188983362,1518,1518,1519,1518,3120
|
|
20250625,124600,3184247195,1518,1518,1518,1518,41
|
|
20250625,124500,3184184957,1518,1518,1518,1517,9451
|
|
20250625,124400,3169845111,1518,1518,1519,1518,755
|
|
20250625,124300,3168698991,1519,1519,1519,1519,379
|
|
20250625,124200,3168123290,1519,1519,1519,1519,2952
|
|
20250625,124100,3163639202,1518,1518,1518,1518,2747
|
|
20250625,124000,3159469256,1518,1518,1518,1518,249
|
|
20250625,123900,3159091274,1518,1518,1518,1518,78
|
|
20250625,123800,3158972870,1518,1518,1518,1518,4697
|
|
20250625,123700,3151842824,1518,1519,1519,1518,8
|
|
20250625,123600,3151830674,1519,1518,1519,1518,354
|
|
20250625,123500,3151293148,1519,1519,1519,1519,11
|
|
20250625,123400,3151276439,1519,1519,1519,1519,37
|
|
20250625,123300,3151220236,1519,1519,1519,1519,1521
|
|
20250625,123200,3148909837,1519,1519,1520,1519,2783
|
|
20250625,123100,3144680539,1520,1519,1520,1519,43
|
|
20250625,123000,3144615180,1520,1519,1520,1519,4640
|
|
20250625,122900,3137565988,1519,1519,1519,1519,535
|
|
20250625,122800,3136753323,1519,1520,1520,1519,1003
|
|
20250625,122700,3135229765,1519,1520,1520,1519,1184
|
|
20250625,122600,3133430815,1519,1519,1519,1519,627
|
|
20250625,122500,3132478402,1519,1519,1519,1519,2
|
|
20250625,122400,3132475364,1520,1519,1520,1519,51
|
|
20250625,122300,3132397845,1520,1520,1520,1518,570
|
|
20250625,122200,3131532145,1519,1519,1519,1519,679
|
|
20250625,122100,3130500744,1519,1518,1519,1518,2964
|
|
20250625,122000,3125998929,1518,1520,1520,1518,2500
|
|
20250625,121900,3122199331,1520,1518,1520,1518,3147
|
|
20250625,121800,3117421798,1517,1518,1518,1517,301
|
|
20250625,121700,3116964881,1518,1517,1518,1517,2509
|
|
20250625,121600,3113156220,1517,1518,1518,1517,925
|
|
20250625,121500,3111752795,1518,1517,1518,1517,1657
|
|
20250625,121400,3109238470,1517,1517,1517,1517,6
|
|
20250625,121300,3109229368,1517,1517,1518,1517,1902
|
|
20250625,121200,3106343032,1517,1517,1517,1517,302
|
|
20250625,121100,3105884898,1517,1520,1520,1516,52596
|
|
20250625,121000,3026039689,1519,1520,1520,1519,18564
|
|
20250625,120900,2997837475,1520,1520,1520,1519,1141
|
|
20250625,120800,2996103569,1519,1519,1520,1519,1167
|
|
20250625,120700,2994330746,1520,1520,1520,1519,1056
|
|
20250625,120600,2992725632,1519,1519,1520,1519,444
|
|
20250625,120500,2992051092,1520,1520,1520,1519,1280
|
|
20250625,120400,2990105493,1520,1519,1520,1519,5122
|
|
20250625,120300,2982322059,1519,1521,1521,1519,5128
|
|
20250625,120200,2974528469,1520,1519,1522,1519,23295
|
|
20250625,120100,2939120874,1520,1524,1524,1519,104874
|
|
20250625,120000,2779564049,1524,1524,1525,1524,4277
|
|
20250625,115900,2773045855,1524,1524,1524,1524,1435
|
|
20250625,115800,2770858915,1524,1524,1525,1524,1009
|
|
20250625,115700,2769320197,1524,1526,1526,1524,14882
|
|
20250625,115600,2746620953,1526,1527,1527,1526,12492
|
|
20250625,115500,2727549873,1527,1528,1528,1527,5717
|
|
20250625,115400,2718817306,1528,1528,1528,1527,755
|
|
20250625,115300,2717663669,1528,1528,1528,1527,999
|
|
20250625,115200,2716137205,1528,1528,1529,1528,4938
|
|
20250625,115100,2708591835,1528,1527,1528,1527,8
|
|
20250625,115000,2708579618,1527,1527,1528,1527,3
|
|
20250625,114900,2708575036,1527,1527,1528,1527,177
|
|
20250625,114800,2708304687,1527,1527,1528,1527,393
|
|
20250625,114700,2707704437,1527,1528,1528,1527,1306
|
|
20250625,114600,2705708872,1528,1529,1530,1528,7536
|
|
20250625,114500,2694191327,1529,1528,1529,1528,2515
|
|
20250625,114400,2690345938,1529,1529,1529,1528,60
|
|
20250625,114300,2690254205,1529,1530,1530,1529,472
|
|
20250625,114200,2689532509,1530,1529,1530,1529,3622
|
|
20250625,114100,2683991158,1529,1529,1529,1528,1166
|
|
20250625,114000,2682209222,1529,1528,1529,1528,18
|
|
20250625,113900,2682181717,1529,1528,1529,1528,1307
|
|
20250625,113800,2680184321,1528,1528,1528,1528,655
|
|
20250625,113700,2679183481,1528,1528,1530,1528,15
|
|
20250625,113600,2679160547,1528,1528,1529,1528,371
|
|
20250625,113500,2678593312,1529,1528,1529,1528,36
|
|
20250625,113400,2678538279,1528,1529,1529,1528,1268
|
|
20250625,113300,2676599508,1529,1530,1530,1529,994
|
|
20250625,113200,2675079194,1530,1532,1532,1529,272
|
|
20250625,113100,2674663032,1531,1529,1531,1529,2370
|
|
20250625,113000,2671037943,1530,1529,1530,1529,979
|
|
20250625,112900,2669541008,1528,1528,1528,1527,9797
|
|
20250625,112800,2654571193,1528,1528,1529,1528,159
|
|
20250625,112700,2654328190,1529,1528,1529,1528,56
|
|
20250625,112600,2654242567,1529,1529,1529,1528,1819
|
|
20250625,112500,2651462334,1529,1529,1530,1529,1372
|
|
20250625,112400,2649364395,1530,1530,1530,1528,53
|
|
20250625,112300,2649283392,1528,1530,1530,1527,4386
|
|
20250625,112200,2642583940,1530,1528,1530,1528,69
|
|
20250625,112100,2642478480,1531,1528,1531,1528,7781
|
|
20250625,112000,2630577121,1527,1527,1528,1527,308
|
|
20250625,111900,2630106804,1525,1528,1529,1525,9839
|
|
20250625,111800,2615092305,1528,1528,1529,1528,127
|
|
20250625,111700,2614898128,1528,1528,1528,1528,56
|
|
20250625,111600,2614812560,1528,1528,1528,1528,1
|
|
20250625,111500,2614811032,1529,1529,1530,1528,1660
|
|
20250625,111400,2612273991,1529,1525,1529,1525,2502
|
|
20250625,111300,2608452964,1528,1527,1528,1524,9400
|
|
20250625,111200,2594113861,1527,1524,1527,1524,581
|
|
20250625,111100,2593227272,1523,1526,1526,1523,30
|
|
20250625,111000,2593181516,1523,1524,1526,1523,934
|
|
20250625,110900,2591758724,1524,1524,1525,1524,1695
|
|
20250625,110800,2589175395,1523,1522,1524,1522,651
|
|
20250625,110700,2588183493,1523,1524,1524,1522,5924
|
|
20250625,110600,2579166016,1523,1522,1523,1522,1155
|
|
20250625,110500,2577408097,1524,1524,1525,1524,2018
|
|
20250625,110400,2574332664,1525,1524,1525,1522,18070
|
|
20250625,110300,2546820054,1526,1524,1526,1524,2079
|
|
20250625,110200,2543650184,1524,1527,1527,1524,1055
|
|
20250625,110100,2542041755,1525,1526,1526,1525,3044
|
|
20250625,110000,2537399355,1525,1527,1527,1525,7
|
|
20250625,105900,2537388676,1525,1525,1527,1525,1475
|
|
20250625,105800,2535138861,1526,1525,1526,1524,3009
|
|
20250625,105700,2530547428,1525,1525,1527,1523,2042
|
|
20250625,105600,2527436991,1527,1527,1527,1523,2104
|
|
20250625,105500,2524230894,1527,1524,1527,1524,2302
|
|
20250625,105400,2520718214,1524,1524,1524,1523,1346
|
|
20250625,105300,2518667052,1524,1523,1524,1522,2083
|
|
20250625,105200,2515495638,1522,1522,1522,1521,6090
|
|
20250625,105100,2506226687,1521,1521,1522,1521,2844
|
|
20250625,105000,2501900463,1521,1521,1522,1521,2772
|
|
20250625,104900,2497681983,1521,1522,1522,1521,10005
|
|
20250625,104800,2482458144,1522,1522,1523,1522,1194
|
|
20250625,104700,2480640698,1522,1523,1523,1522,14499
|
|
20250625,104600,2458573019,1523,1523,1524,1522,791
|
|
20250625,104500,2457368376,1523,1524,1524,1523,4327
|
|
20250625,104400,2450778078,1524,1527,1528,1524,7139
|
|
20250625,104300,2439882074,1526,1526,1527,1525,443
|
|
20250625,104200,2439206331,1525,1526,1526,1525,220
|
|
20250625,104100,2438870628,1525,1524,1525,1524,1895
|
|
20250625,104000,2435980856,1525,1524,1525,1524,3420
|
|
20250625,103900,2430768662,1524,1525,1525,1524,5099
|
|
20250625,103800,2422992703,1524,1524,1525,1524,16760
|
|
20250625,103700,2397450393,1523,1523,1523,1523,4036
|
|
20250625,103600,2391303565,1523,1522,1523,1522,1537
|
|
20250625,103500,2388962817,1522,1522,1523,1521,12961
|
|
20250625,103400,2369236175,1523,1523,1524,1522,3356
|
|
20250625,103300,2364126414,1523,1523,1523,1522,9042
|
|
20250625,103200,2350355698,1522,1522,1522,1522,5246
|
|
20250625,103100,2342371286,1522,1523,1523,1522,4952
|
|
20250625,103000,2334829398,1524,1522,1524,1522,2853
|
|
20250625,102900,2330484846,1522,1524,1525,1522,14674
|
|
20250625,102800,2308127550,1525,1526,1526,1524,15556
|
|
20250625,102700,2284398061,1528,1528,1528,1527,3948
|
|
20250625,102600,2278368603,1527,1527,1528,1527,85
|
|
20250625,102500,2278238798,1527,1528,1528,1527,1988
|
|
20250625,102400,2275202535,1528,1528,1528,1527,419
|
|
20250625,102300,2274562310,1528,1530,1530,1528,1057
|
|
20250625,102200,2272946465,1530,1532,1535,1530,9728
|
|
20250625,102100,2258059472,1532,1535,1535,1531,3134
|
|
20250625,102000,2253260716,1535,1534,1535,1531,1971
|
|
20250625,101900,2250237171,1531,1532,1535,1531,2122
|
|
20250625,101800,2246985924,1532,1531,1536,1531,545
|
|
20250625,101700,2246149350,1531,1532,1537,1531,708
|
|
20250625,101600,2245065298,1538,1532,1538,1530,16721
|
|
20250625,101500,2219399565,1530,1531,1533,1529,9695
|
|
20250625,101400,2204555894,1531,1528,1531,1527,45041
|
|
20250625,101300,2135618355,1528,1526,1530,1526,10470
|
|
20250625,101200,2119621495,1526,1525,1527,1525,1390
|
|
20250625,101100,2117500758,1525,1532,1532,1521,74858
|
|
20250625,101000,2003244185,1532,1532,1534,1531,3341
|
|
20250625,100900,1998125736,1534,1534,1535,1532,4076
|
|
20250625,100800,1991873267,1534,1534,1536,1534,4314
|
|
20250625,100700,1985251722,1535,1534,1535,1533,5893
|
|
20250625,100600,1976216670,1533,1535,1535,1533,1673
|
|
20250625,100500,1973651429,1535,1534,1535,1533,301
|
|
20250625,100400,1973189766,1534,1535,1535,1533,3545
|
|
20250625,100300,1967748272,1535,1533,1535,1533,14
|
|
20250625,100200,1967726800,1533,1535,1535,1533,23
|
|
20250625,100100,1967691525,1535,1533,1535,1532,249
|
|
20250625,100000,1967309717,1532,1535,1535,1532,14457
|
|
20250625,095900,1945129214,1534,1534,1534,1533,286
|
|
20250625,095800,1944690492,1533,1531,1533,1531,2842
|
|
20250625,095700,1940335622,1532,1531,1532,1530,1035
|
|
20250625,095600,1938751048,1531,1531,1532,1531,115
|
|
20250625,095500,1938574982,1531,1533,1533,1531,2390
|
|
20250625,095400,1934913187,1533,1531,1533,1531,6285
|
|
20250625,095300,1925279968,1531,1534,1534,1531,4385
|
|
20250625,095200,1918561992,1532,1532,1534,1532,3226
|
|
20250625,095100,1913619157,1531,1530,1531,1529,2148
|
|
20250625,095000,1910330668,1530,1531,1531,1528,4834
|
|
20250625,094900,1902938132,1527,1530,1531,1527,6635
|
|
20250625,094800,1892796961,1528,1528,1528,1528,1365
|
|
20250625,094700,1890711241,1530,1528,1530,1528,1465
|
|
20250625,094600,1888471378,1529,1528,1529,1526,10968
|
|
20250625,094500,1871716719,1529,1527,1529,1527,20888
|
|
20250625,094400,1839815176,1529,1528,1529,1527,7446
|
|
20250625,094300,1828438497,1529,1528,1530,1528,962
|
|
20250625,094200,1826968037,1530,1528,1530,1528,3634
|
|
20250625,094100,1821412296,1528,1531,1531,1528,3258
|
|
20250625,094000,1816428110,1530,1531,1531,1530,2053
|
|
20250625,093900,1813285012,1531,1533,1533,1531,3037
|
|
20250625,093800,1808633154,1533,1535,1535,1533,4897
|
|
20250625,093700,1801122935,1535,1530,1535,1530,11508
|
|
20250625,093600,1783466258,1531,1533,1533,1529,5311
|
|
20250625,093500,1775334859,1533,1528,1534,1528,2448
|
|
20250625,093400,1771593815,1528,1528,1530,1527,6654
|
|
20250625,093300,1761424989,1529,1527,1530,1525,9395
|
|
20250625,093200,1747078762,1528,1526,1528,1525,12958
|
|
20250625,093100,1727313571,1526,1527,1528,1526,27115
|
|
20250625,093000,1685934917,1528,1531,1531,1527,6187
|
|
20250625,092900,1676483203,1531,1531,1531,1530,20125
|
|
20250625,092800,1645691935,1531,1528,1533,1528,3650
|
|
20250625,092700,1640104267,1529,1527,1530,1527,1736
|
|
20250625,092600,1637452461,1527,1530,1531,1525,22368
|
|
20250625,092500,1603305687,1531,1535,1535,1529,80493
|
|
20250625,092400,1479940134,1534,1536,1540,1534,10650
|
|
20250625,092300,1463591398,1536,1537,1540,1534,14540
|
|
20250625,092200,1441227190,1538,1535,1539,1532,15739
|
|
20250625,092100,1417025720,1536,1533,1538,1533,8063
|
|
20250625,092000,1404659787,1533,1533,1538,1533,1183
|
|
20250625,091900,1402843152,1529,1533,1533,1529,11300
|
|
20250625,091800,1385531000,1530,1527,1535,1526,10381
|
|
20250625,091700,1369646699,1527,1539,1540,1521,92167
|
|
20250625,091600,1228296224,1541,1540,1541,1540,6468
|
|
20250625,091500,1218332599,1542,1544,1544,1540,17185
|
|
20250625,091400,1191843807,1544,1538,1545,1537,12846
|
|
20250625,091300,1172030316,1538,1540,1540,1535,22384
|
|
20250625,091200,1137616547,1540,1542,1544,1540,22887
|
|
20250625,091100,1102354585,1543,1543,1545,1540,17134
|
|
20250625,091000,1075932142,1543,1543,1543,1542,23364
|
|
20250625,090900,1039896522,1543,1548,1548,1542,20377
|
|
20250625,090800,1008444776,1548,1552,1553,1545,87839
|
|
20250625,090700,872449299,1551,1555,1556,1551,21240
|
|
20250625,090600,839468361,1555,1553,1555,1552,33786
|
|
20250625,090500,786987386,1554,1561,1561,1553,38846
|
|
20250625,090400,726454877,1563,1565,1565,1559,65046
|
|
20250625,090300,624835241,1565,1558,1569,1555,107586
|
|
20250625,090200,456684682,1557,1564,1564,1557,47432
|
|
20250625,090100,382676485,1568,1560,1568,1555,107241
|
|
20250625,090000,215192677,1561,1546,1561,1546,138558
|