589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,184600,214933248,1190,1190,1190,1190,6700
|
|
20250625,184500,214933248,1190,1190,1190,1190,0
|
|
20250625,184400,214933248,1190,1190,1190,1190,0
|
|
20250625,184300,214933248,1190,1190,1190,1190,0
|
|
20250625,184200,214933248,1190,1190,1190,1190,0
|
|
20250625,184100,214933248,1190,1190,1190,1190,0
|
|
20250625,184000,214933248,1190,1190,1190,1190,0
|
|
20250625,183900,214933248,1190,1190,1190,1190,0
|
|
20250625,183800,214933248,1190,1190,1190,1190,0
|
|
20250625,183700,214933248,1190,1190,1190,1190,0
|
|
20250625,183600,214933248,1190,1190,1190,1190,0
|
|
20250625,183500,214933248,1190,1190,1190,1190,0
|
|
20250625,183400,214933248,1190,1190,1190,1190,0
|
|
20250625,183300,214933248,1190,1190,1190,1190,0
|
|
20250625,183200,214933248,1190,1190,1190,1190,0
|
|
20250625,183100,214933248,1190,1190,1190,1190,0
|
|
20250625,183000,214933248,1190,1190,1190,1190,0
|
|
20250625,182900,214933248,1190,1190,1190,1190,0
|
|
20250625,182800,214933248,1190,1190,1190,1190,0
|
|
20250625,182700,214933248,1190,1190,1190,1190,0
|
|
20250625,182600,214933248,1190,1190,1190,1190,0
|
|
20250625,182500,214933248,1190,1190,1190,1190,0
|
|
20250625,182400,214933248,1190,1190,1190,1190,0
|
|
20250625,182300,214933248,1190,1190,1190,1190,0
|
|
20250625,182200,214933248,1190,1190,1190,1190,0
|
|
20250625,182100,214933248,1190,1190,1190,1190,0
|
|
20250625,182000,214933248,1190,1190,1190,1190,0
|
|
20250625,181900,214933248,1190,1190,1190,1190,0
|
|
20250625,181800,214933248,1190,1190,1190,1190,0
|
|
20250625,181700,214933248,1190,1190,1190,1190,0
|
|
20250625,181600,214933248,1190,1190,1190,1190,6700
|
|
20250625,181500,214933248,1190,1190,1190,1190,0
|
|
20250625,181400,214933248,1190,1190,1190,1190,0
|
|
20250625,181300,214933248,1190,1190,1190,1190,0
|
|
20250625,181200,214933248,1190,1190,1190,1190,0
|
|
20250625,181100,214933248,1190,1190,1190,1190,0
|
|
20250625,181000,214933248,1190,1190,1190,1190,0
|
|
20250625,180900,214933248,1190,1190,1190,1190,0
|
|
20250625,180800,214933248,1190,1190,1190,1190,0
|
|
20250625,180700,214933248,1190,1190,1190,1190,0
|
|
20250625,180600,214933248,1190,1190,1190,1190,0
|
|
20250625,180500,214933248,1190,1190,1190,1190,0
|
|
20250625,180400,214933248,1190,1190,1190,1190,0
|
|
20250625,180300,214933248,1190,1190,1190,1190,0
|
|
20250625,180200,214933248,1190,1190,1190,1190,0
|
|
20250625,180100,214933248,1190,1190,1190,1190,0
|
|
20250625,180000,214933248,1190,1190,1190,1190,0
|
|
20250625,175900,214933248,1190,1190,1190,1190,0
|
|
20250625,175800,214933248,1190,1190,1190,1190,0
|
|
20250625,175700,214933248,1190,1190,1190,1190,0
|
|
20250625,175600,214933248,1190,1190,1190,1190,0
|
|
20250625,175500,214933248,1190,1190,1190,1190,0
|
|
20250625,175400,214933248,1190,1190,1190,1190,0
|
|
20250625,175300,214933248,1190,1190,1190,1190,0
|
|
20250625,175200,214933248,1190,1190,1190,1190,0
|
|
20250625,175100,214933248,1190,1190,1190,1190,0
|
|
20250625,175000,214933248,1190,1190,1190,1190,0
|
|
20250625,174900,214933248,1190,1190,1190,1190,0
|
|
20250625,174800,214933248,1190,1190,1190,1190,0
|
|
20250625,174700,214933248,1190,1190,1190,1190,0
|
|
20250625,174600,214933248,1190,1190,1190,1190,6700
|
|
20250625,174500,214933248,1190,1190,1190,1190,0
|
|
20250625,174400,214933248,1190,1190,1190,1190,0
|
|
20250625,174300,214933248,1190,1190,1190,1190,0
|
|
20250625,174200,214933248,1190,1190,1190,1190,0
|
|
20250625,174100,214933248,1190,1190,1190,1190,0
|
|
20250625,174000,214933248,1190,1190,1190,1190,0
|
|
20250625,173900,214933248,1190,1190,1190,1190,0
|
|
20250625,173800,214933248,1190,1190,1190,1190,0
|
|
20250625,173700,214933248,1190,1190,1190,1190,0
|
|
20250625,173600,214933248,1190,1190,1190,1190,0
|
|
20250625,173500,214933248,1190,1190,1190,1190,0
|
|
20250625,173400,214933248,1190,1190,1190,1190,0
|
|
20250625,173300,214933248,1190,1190,1190,1190,0
|
|
20250625,173200,214933248,1190,1190,1190,1190,0
|
|
20250625,173100,214933248,1190,1190,1190,1190,0
|
|
20250625,173000,214933248,1190,1190,1190,1190,0
|
|
20250625,172900,214933248,1190,1190,1190,1190,0
|
|
20250625,172800,214933248,1190,1190,1190,1190,0
|
|
20250625,172700,214933248,1190,1190,1190,1190,0
|
|
20250625,172600,214933248,1190,1190,1190,1190,0
|
|
20250625,172500,214933248,1190,1190,1190,1190,0
|
|
20250625,172400,214933248,1190,1190,1190,1190,0
|
|
20250625,172300,214933248,1190,1190,1190,1190,0
|
|
20250625,172200,214933248,1190,1190,1190,1190,0
|
|
20250625,172100,214933248,1190,1190,1190,1190,0
|
|
20250625,172000,214933248,1190,1190,1190,1190,0
|
|
20250625,171900,214933248,1190,1190,1190,1190,0
|
|
20250625,171800,214933248,1190,1190,1190,1190,0
|
|
20250625,171700,214933248,1190,1190,1190,1190,0
|
|
20250625,171600,214933248,1190,1190,1190,1190,6700
|
|
20250625,171500,214933248,1190,1190,1190,1190,0
|
|
20250625,171400,214933248,1190,1190,1190,1190,0
|
|
20250625,171300,214933248,1190,1190,1190,1190,0
|
|
20250625,171200,214933248,1190,1190,1190,1190,0
|
|
20250625,171100,214933248,1190,1190,1190,1190,0
|
|
20250625,171000,214933248,1190,1190,1190,1190,0
|
|
20250625,170900,214933248,1190,1190,1190,1190,0
|
|
20250625,170800,214933248,1190,1190,1190,1190,0
|
|
20250625,170700,214933248,1190,1190,1190,1190,0
|
|
20250625,170600,214933248,1190,1190,1190,1190,0
|
|
20250625,170500,214933248,1190,1190,1190,1190,0
|
|
20250625,170400,214933248,1190,1190,1190,1190,0
|
|
20250625,170300,214933248,1190,1190,1190,1190,0
|
|
20250625,170200,214933248,1190,1190,1190,1190,0
|
|
20250625,170100,214933248,1190,1190,1190,1190,0
|
|
20250625,170000,214933248,1190,1190,1190,1190,0
|
|
20250625,165900,214933248,1190,1190,1190,1190,0
|
|
20250625,165800,214933248,1190,1190,1190,1190,0
|
|
20250625,165700,214933248,1190,1190,1190,1190,0
|
|
20250625,165600,214933248,1190,1190,1190,1190,0
|
|
20250625,165500,214933248,1190,1190,1190,1190,0
|
|
20250625,165400,214933248,1190,1190,1190,1190,0
|
|
20250625,165300,214933248,1190,1190,1190,1190,0
|
|
20250625,165200,214933248,1190,1190,1190,1190,0
|
|
20250625,165100,214933248,1190,1190,1190,1190,0
|
|
20250625,165000,214933248,1190,1190,1190,1190,0
|
|
20250625,164900,214933248,1190,1190,1190,1190,0
|
|
20250625,164800,214933248,1190,1190,1190,1190,0
|
|
20250625,164700,214933248,1190,1190,1190,1190,0
|
|
20250625,164600,214933248,1190,1190,1190,1190,6700
|
|
20250625,164500,214933248,1190,1190,1190,1190,0
|
|
20250625,164400,214933248,1190,1190,1190,1190,0
|
|
20250625,164300,214933248,1190,1190,1190,1190,0
|
|
20250625,164200,214933248,1190,1190,1190,1190,0
|
|
20250625,164100,214933248,1190,1190,1190,1190,0
|
|
20250625,164000,214933248,1190,1190,1190,1190,0
|
|
20250625,163900,214933248,1190,1190,1190,1190,0
|
|
20250625,163800,214933248,1190,1190,1190,1190,0
|
|
20250625,163700,214933248,1190,1190,1190,1190,0
|
|
20250625,163600,214933248,1190,1190,1190,1190,0
|
|
20250625,163500,214933248,1190,1190,1190,1190,0
|
|
20250625,163400,214933248,1190,1190,1190,1190,0
|
|
20250625,163300,214933248,1190,1190,1190,1190,0
|
|
20250625,163200,214933248,1190,1190,1190,1190,0
|
|
20250625,163100,214933248,1190,1190,1190,1190,0
|
|
20250625,163000,214933248,1190,1190,1190,1190,0
|
|
20250625,162900,214933248,1190,1190,1190,1190,0
|
|
20250625,162800,214933248,1190,1190,1190,1190,0
|
|
20250625,162700,214933248,1190,1190,1190,1190,0
|
|
20250625,162600,214933248,1190,1190,1190,1190,0
|
|
20250625,162500,214933248,1190,1190,1190,1190,0
|
|
20250625,162400,214933248,1190,1190,1190,1190,0
|
|
20250625,162300,214933248,1190,1190,1190,1190,0
|
|
20250625,162200,214933248,1190,1190,1190,1190,0
|
|
20250625,162100,214933248,1190,1190,1190,1190,0
|
|
20250625,162000,214933248,1190,1190,1190,1190,0
|
|
20250625,161900,214933248,1190,1190,1190,1190,0
|
|
20250625,161800,214933248,1190,1190,1190,1190,0
|
|
20250625,161700,214933248,1190,1190,1190,1190,0
|
|
20250625,161600,214933248,1190,1190,1190,1190,6700
|
|
20250625,161500,214933248,1190,1190,1190,1190,0
|
|
20250625,161400,214933248,1190,1190,1190,1190,0
|
|
20250625,161300,214933248,1190,1190,1190,1190,0
|
|
20250625,161200,214933248,1190,1190,1190,1190,0
|
|
20250625,161100,214933248,1190,1190,1190,1190,0
|
|
20250625,161000,214933248,1190,1190,1190,1190,0
|
|
20250625,160900,214933248,1190,1190,1190,1190,0
|
|
20250625,160800,214933248,1190,1190,1190,1190,0
|
|
20250625,160700,214933248,1190,1190,1190,1190,0
|
|
20250625,160600,214933248,1190,1190,1190,1190,0
|
|
20250625,160500,214933248,1190,1190,1190,1190,0
|
|
20250625,160400,214933248,1190,1190,1190,1190,0
|
|
20250625,160300,214933248,1190,1190,1190,1190,0
|
|
20250625,160200,214933248,1190,1190,1190,1190,0
|
|
20250625,160100,214933248,1190,1190,1190,1190,0
|
|
20250625,160000,214933248,1190,1190,1190,1190,0
|
|
20250625,155900,214933248,1190,1190,1190,1190,0
|
|
20250625,155800,214933248,1190,1190,1190,1190,0
|
|
20250625,155700,214933248,1190,1190,1190,1190,0
|
|
20250625,155600,214933248,1190,1190,1190,1190,0
|
|
20250625,155500,214933248,1190,1190,1190,1190,0
|
|
20250625,155400,214933248,1190,1190,1190,1190,0
|
|
20250625,155300,214933248,1190,1190,1190,1190,0
|
|
20250625,155200,214933248,1190,1190,1190,1190,0
|
|
20250625,155100,214933248,1190,1190,1190,1190,0
|
|
20250625,155000,214933248,1190,1190,1190,1190,0
|
|
20250625,154900,214933248,1190,1190,1190,1190,0
|
|
20250625,154800,214933248,1190,1190,1190,1190,0
|
|
20250625,154700,214933248,1190,1190,1190,1190,0
|
|
20250625,154600,214933248,1190,1190,1190,1190,6700
|
|
20250625,154500,214933248,1190,1190,1190,1190,0
|
|
20250625,154400,214933248,1190,1190,1190,1190,0
|
|
20250625,154300,214933248,1190,1190,1190,1190,0
|
|
20250625,154200,214933248,1190,1190,1190,1190,0
|
|
20250625,154100,214933248,1190,1190,1190,1190,0
|
|
20250625,154000,214933248,1190,1190,1190,1190,0
|
|
20250625,153900,214933248,1190,1190,1190,1190,0
|
|
20250625,153800,214933248,1190,1190,1190,1190,0
|
|
20250625,153700,214933248,1190,1190,1190,1190,0
|
|
20250625,153600,214933248,1190,1190,1190,1190,0
|
|
20250625,153500,214933248,1190,1190,1190,1190,0
|
|
20250625,153400,214933248,1190,1190,1190,1190,0
|
|
20250625,153300,214933248,1190,1190,1190,1190,0
|
|
20250625,153200,214933248,1190,1190,1190,1190,0
|
|
20250625,153100,214933248,1190,1190,1190,1190,0
|
|
20250625,153000,214933248,1190,1190,1190,1190,6700
|
|
20250625,152900,206960248,1186,1186,1186,1186,0
|
|
20250625,152800,206960248,1186,1186,1186,1186,0
|
|
20250625,152700,206960248,1186,1186,1186,1186,0
|
|
20250625,152600,206960248,1186,1186,1186,1186,0
|
|
20250625,152500,206960248,1186,1186,1186,1186,0
|
|
20250625,152400,206960248,1186,1186,1186,1186,0
|
|
20250625,152300,206960248,1186,1186,1186,1186,0
|
|
20250625,152200,206960248,1186,1186,1186,1186,0
|
|
20250625,152100,206960248,1186,1186,1186,1186,0
|
|
20250625,152000,206960248,1186,1186,1186,1186,0
|
|
20250625,151900,206960248,1186,1186,1186,1186,0
|
|
20250625,151800,206960248,1186,1173,1186,1173,530
|
|
20250625,151700,206338467,1174,1175,1175,1174,1314
|
|
20250625,151600,204795780,1187,1187,1187,1187,20
|
|
20250625,151500,204772040,1188,1178,1188,1173,515
|
|
20250625,151400,204166121,1187,1187,1187,1178,92
|
|
20250625,151300,204057264,1178,1179,1188,1178,80
|
|
20250625,151200,203962528,1180,1180,1180,1180,3
|
|
20250625,151100,203958988,1188,1183,1188,1183,1320
|
|
20250625,151000,202397393,1183,1185,1185,1183,23
|
|
20250625,150900,202370181,1185,1188,1188,1185,6
|
|
20250625,150800,202363056,1188,1188,1188,1188,500
|
|
20250625,150700,201769056,1183,1184,1184,1183,8
|
|
20250625,150600,201759591,1183,1183,1183,1183,0
|
|
20250625,150500,201759591,1183,1183,1183,1183,182
|
|
20250625,150400,201544285,1189,1188,1189,1188,20
|
|
20250625,150300,201520523,1183,1183,1183,1183,8
|
|
20250625,150200,201511059,1188,1188,1188,1188,0
|
|
20250625,150100,201511059,1188,1188,1188,1188,10
|
|
20250625,150000,201499179,1185,1185,1185,1185,0
|
|
20250625,145900,201499179,1185,1184,1187,1184,3
|
|
20250625,145800,201495623,1185,1186,1186,1184,22
|
|
20250625,145700,201469537,1186,1188,1189,1184,16
|
|
20250625,145600,201450565,1184,1187,1187,1184,11
|
|
20250625,145500,201437520,1188,1188,1188,1188,0
|
|
20250625,145400,201437520,1188,1186,1188,1186,21
|
|
20250625,145300,201412574,1186,1188,1188,1184,20
|
|
20250625,145200,201388851,1184,1184,1188,1184,30
|
|
20250625,145100,201353327,1184,1184,1184,1184,0
|
|
20250625,145000,201353327,1184,1183,1189,1183,190
|
|
20250625,144900,201128541,1183,1189,1189,1183,51
|
|
20250625,144800,201067908,1190,1190,1190,1190,0
|
|
20250625,144700,201067908,1190,1190,1190,1190,0
|
|
20250625,144600,201067908,1190,1190,1190,1190,0
|
|
20250625,144500,201067908,1190,1190,1190,1190,0
|
|
20250625,144400,201067908,1190,1190,1190,1190,84
|
|
20250625,144300,200967948,1190,1190,1190,1190,0
|
|
20250625,144200,200967948,1190,1190,1190,1190,0
|
|
20250625,144100,200967948,1190,1188,1190,1188,981
|
|
20250625,144000,199802482,1188,1188,1188,1188,0
|
|
20250625,143900,199802482,1188,1188,1188,1188,54
|
|
20250625,143800,199738330,1188,1188,1188,1188,0
|
|
20250625,143700,199738330,1188,1188,1188,1188,0
|
|
20250625,143600,199738330,1188,1188,1188,1188,240
|
|
20250625,143500,199453210,1188,1188,1188,1188,0
|
|
20250625,143400,199453210,1188,1185,1188,1185,1092
|
|
20250625,143300,198157209,1184,1184,1184,1184,588
|
|
20250625,143200,197461017,1184,1184,1184,1184,0
|
|
20250625,143100,197461017,1184,1184,1184,1184,0
|
|
20250625,143000,197461017,1184,1184,1184,1184,500
|
|
20250625,142900,196869017,1184,1184,1184,1184,23
|
|
20250625,142800,196841785,1184,1178,1184,1173,22
|
|
20250625,142700,196815928,1185,1185,1185,1185,0
|
|
20250625,142600,196815928,1185,1185,1185,1185,0
|
|
20250625,142500,196815928,1185,1185,1185,1185,0
|
|
20250625,142400,196815928,1185,1185,1185,1185,0
|
|
20250625,142300,196815928,1185,1185,1185,1185,0
|
|
20250625,142200,196815928,1185,1185,1185,1185,0
|
|
20250625,142100,196815928,1185,1185,1185,1185,0
|
|
20250625,142000,196815928,1185,1185,1185,1185,0
|
|
20250625,141900,196815928,1185,1185,1185,1185,0
|
|
20250625,141800,196815928,1185,1185,1185,1185,20
|
|
20250625,141700,196792228,1186,1184,1186,1184,318
|
|
20250625,141600,196415465,1178,1178,1178,1178,522
|
|
20250625,141500,195800549,1172,1172,1172,1172,0
|
|
20250625,141400,195800549,1172,1176,1176,1172,2982
|
|
20250625,141300,192304958,1176,1176,1176,1176,216
|
|
20250625,141200,192050942,1176,1176,1176,1176,0
|
|
20250625,141100,192050942,1176,1175,1176,1170,16084
|
|
20250625,141000,173179248,1175,1180,1180,1175,7683
|
|
20250625,140900,164128657,1180,1180,1180,1180,0
|
|
20250625,140800,164128657,1180,1182,1182,1180,13615
|
|
20250625,140700,148059725,1189,1189,1189,1189,0
|
|
20250625,140600,148059725,1189,1189,1189,1189,10
|
|
20250625,140500,148047835,1184,1184,1184,1184,0
|
|
20250625,140400,148047835,1184,1186,1186,1184,1259
|
|
20250625,140300,146556839,1192,1192,1192,1192,734
|
|
20250625,140200,145681911,1194,1194,1194,1194,0
|
|
20250625,140100,145681911,1194,1194,1194,1194,1
|
|
20250625,140000,145680717,1194,1194,1194,1194,51
|
|
20250625,135900,145619823,1195,1195,1195,1195,0
|
|
20250625,135800,145619823,1195,1195,1195,1195,7
|
|
20250625,135700,145611458,1195,1195,1195,1195,30
|
|
20250625,135600,145575608,1195,1195,1195,1195,6
|
|
20250625,135500,145568438,1195,1195,1195,1195,1
|
|
20250625,135400,145567243,1195,1195,1195,1195,0
|
|
20250625,135300,145567243,1195,1195,1195,1195,0
|
|
20250625,135200,145567243,1195,1195,1195,1195,0
|
|
20250625,135100,145567243,1195,1195,1195,1195,5
|
|
20250625,135000,145561268,1195,1195,1195,1195,10
|
|
20250625,134900,145549318,1195,1195,1195,1195,0
|
|
20250625,134800,145549318,1195,1195,1195,1195,0
|
|
20250625,134700,145549318,1195,1195,1195,1195,15
|
|
20250625,134600,145531393,1195,1193,1195,1193,46
|
|
20250625,134500,145476471,1186,1186,1186,1186,1
|
|
20250625,134400,145475285,1195,1195,1195,1195,0
|
|
20250625,134300,145475285,1195,1195,1195,1195,0
|
|
20250625,134200,145475285,1195,1192,1195,1192,301
|
|
20250625,134100,145116313,1194,1194,1194,1194,0
|
|
20250625,134000,145116313,1194,1194,1194,1194,0
|
|
20250625,133900,145116313,1194,1194,1194,1194,0
|
|
20250625,133800,145116313,1194,1194,1194,1194,0
|
|
20250625,133700,145116313,1194,1194,1194,1194,0
|
|
20250625,133600,145116313,1194,1194,1194,1194,1
|
|
20250625,133500,145115119,1185,1185,1185,1185,5000
|
|
20250625,133400,139190119,1185,1190,1190,1185,18187
|
|
20250625,133300,117634915,1189,1195,1195,1189,705
|
|
20250625,133200,116793658,1195,1195,1195,1195,498
|
|
20250625,133100,116198548,1195,1195,1195,1195,0
|
|
20250625,133000,116198548,1195,1192,1195,1192,3
|
|
20250625,132900,116194969,1190,1190,1190,1190,1
|
|
20250625,132800,116193779,1190,1190,1190,1190,0
|
|
20250625,132700,116193779,1190,1190,1190,1190,500
|
|
20250625,132600,115598779,1195,1195,1195,1195,100
|
|
20250625,132500,115479279,1186,1191,1191,1186,1511
|
|
20250625,132400,113681296,1197,1197,1197,1197,0
|
|
20250625,132300,113681296,1197,1197,1197,1197,0
|
|
20250625,132200,113681296,1197,1197,1197,1197,0
|
|
20250625,132100,113681296,1197,1197,1197,1197,0
|
|
20250625,132000,113681296,1197,1197,1197,1197,0
|
|
20250625,131900,113681296,1197,1197,1197,1197,0
|
|
20250625,131800,113681296,1197,1197,1197,1197,3
|
|
20250625,131700,113677705,1197,1197,1197,1197,0
|
|
20250625,131600,113677705,1197,1197,1197,1197,0
|
|
20250625,131500,113677705,1197,1197,1197,1197,3
|
|
20250625,131400,113674114,1197,1196,1197,1196,107
|
|
20250625,131300,113546140,1191,1191,1191,1191,210
|
|
20250625,131200,113296030,1191,1191,1191,1191,0
|
|
20250625,131100,113296030,1191,1191,1191,1191,0
|
|
20250625,131000,113296030,1191,1191,1191,1191,42
|
|
20250625,130900,113246008,1196,1196,1196,1196,0
|
|
20250625,130800,113246008,1196,1196,1196,1196,0
|
|
20250625,130700,113246008,1196,1197,1197,1191,4
|
|
20250625,130600,113241232,1192,1197,1197,1192,51
|
|
20250625,130500,113180190,1198,1191,1198,1191,10
|
|
20250625,130400,113168273,1198,1194,1198,1191,27
|
|
20250625,130300,113136103,1194,1194,1194,1194,0
|
|
20250625,130200,113136103,1194,1194,1194,1194,0
|
|
20250625,130100,113136103,1194,1194,1194,1194,0
|
|
20250625,130000,113136103,1194,1196,1196,1194,132
|
|
20250625,125900,112978455,1196,1196,1196,1196,0
|
|
20250625,125800,112978455,1196,1196,1196,1196,18
|
|
20250625,125700,112956927,1196,1196,1196,1196,0
|
|
20250625,125600,112956927,1196,1196,1196,1196,0
|
|
20250625,125500,112956927,1196,1196,1196,1196,0
|
|
20250625,125400,112956927,1196,1196,1196,1196,0
|
|
20250625,125300,112956927,1196,1196,1196,1196,0
|
|
20250625,125200,112956927,1196,1196,1196,1196,0
|
|
20250625,125100,112956927,1196,1196,1196,1196,0
|
|
20250625,125000,112956927,1196,1196,1196,1196,0
|
|
20250625,124900,112956927,1196,1196,1196,1196,0
|
|
20250625,124800,112956927,1196,1196,1196,1196,0
|
|
20250625,124700,112956927,1196,1201,1201,1196,681
|
|
20250625,124600,112139475,1203,1203,1203,1203,0
|
|
20250625,124500,112139475,1203,1203,1203,1203,1780
|
|
20250625,124400,109998135,1203,1197,1203,1197,5584
|
|
20250625,124300,103294967,1196,1196,1196,1196,0
|
|
20250625,124200,103294967,1196,1196,1196,1196,0
|
|
20250625,124100,103294967,1196,1196,1196,1196,0
|
|
20250625,124000,103294967,1196,1191,1196,1191,1512
|
|
20250625,123900,101488063,1190,1190,1190,1190,0
|
|
20250625,123800,101488063,1190,1193,1193,1185,994
|
|
20250625,123700,100308329,1193,1193,1193,1193,1
|
|
20250625,123600,100307136,1193,1193,1193,1193,0
|
|
20250625,123500,100307136,1193,1193,1193,1193,0
|
|
20250625,123400,100307136,1193,1193,1193,1193,0
|
|
20250625,123300,100307136,1193,1193,1193,1193,0
|
|
20250625,123200,100307136,1193,1193,1193,1193,126
|
|
20250625,123100,100156818,1192,1191,1192,1191,500
|
|
20250625,123000,99561068,1190,1190,1190,1190,158
|
|
20250625,122900,99373048,1190,1190,1190,1190,0
|
|
20250625,122800,99373048,1190,1190,1190,1190,0
|
|
20250625,122700,99373048,1190,1190,1190,1190,50
|
|
20250625,122600,99313548,1190,1190,1190,1190,0
|
|
20250625,122500,99313548,1190,1190,1190,1190,22
|
|
20250625,122400,99287368,1192,1186,1192,1186,522
|
|
20250625,122300,98665610,1190,1189,1190,1189,100
|
|
20250625,122200,98546660,1190,1190,1190,1190,288
|
|
20250625,122100,98203940,1192,1192,1192,1192,2
|
|
20250625,122000,98201556,1190,1190,1190,1190,18
|
|
20250625,121900,98180136,1191,1191,1191,1191,6
|
|
20250625,121800,98172990,1191,1191,1191,1191,636
|
|
20250625,121700,97415514,1192,1192,1192,1192,911
|
|
20250625,121600,96329602,1192,1192,1192,1192,4
|
|
20250625,121500,96324834,1192,1192,1192,1192,342
|
|
20250625,121400,95917170,1200,1200,1200,1200,0
|
|
20250625,121300,95917170,1200,1200,1200,1200,0
|
|
20250625,121200,95917170,1200,1200,1200,1200,2
|
|
20250625,121100,95914770,1192,1192,1192,1192,0
|
|
20250625,121000,95914770,1192,1192,1192,1192,0
|
|
20250625,120900,95914770,1192,1198,1198,1192,140
|
|
20250625,120800,95747290,1200,1200,1200,1200,0
|
|
20250625,120700,95747290,1200,1200,1200,1200,0
|
|
20250625,120600,95747290,1200,1200,1200,1200,0
|
|
20250625,120500,95747290,1200,1200,1200,1200,0
|
|
20250625,120400,95747290,1200,1200,1200,1200,0
|
|
20250625,120300,95747290,1200,1200,1200,1200,0
|
|
20250625,120200,95747290,1200,1200,1200,1200,0
|
|
20250625,120100,95747290,1200,1200,1200,1200,0
|
|
20250625,120000,95747290,1200,1200,1200,1200,0
|
|
20250625,115900,95747290,1200,1199,1200,1199,5
|
|
20250625,115800,95741293,1200,1200,1200,1200,0
|
|
20250625,115700,95741293,1200,1200,1200,1200,0
|
|
20250625,115600,95741293,1200,1200,1200,1200,0
|
|
20250625,115500,95741293,1200,1193,1200,1192,187
|
|
20250625,115400,95517253,1199,1199,1199,1199,3
|
|
20250625,115300,95513656,1199,1199,1199,1199,0
|
|
20250625,115200,95513656,1199,1199,1199,1199,0
|
|
20250625,115100,95513656,1199,1198,1199,1198,15
|
|
20250625,115000,95495675,1195,1200,1200,1195,630
|
|
20250625,114900,94742680,1195,1201,1202,1195,2447
|
|
20250625,114800,91807212,1206,1206,1206,1206,0
|
|
20250625,114700,91807212,1206,1206,1206,1206,100
|
|
20250625,114600,91686612,1209,1209,1209,1209,0
|
|
20250625,114500,91686612,1209,1209,1209,1209,0
|
|
20250625,114400,91686612,1209,1206,1209,1206,2
|
|
20250625,114300,91684197,1206,1206,1206,1206,0
|
|
20250625,114200,91684197,1206,1206,1206,1206,0
|
|
20250625,114100,91684197,1206,1207,1208,1206,589
|
|
20250625,114000,90973282,1206,1200,1206,1200,40
|
|
20250625,113900,90925216,1206,1206,1206,1206,300
|
|
20250625,113800,90563416,1205,1205,1205,1205,0
|
|
20250625,113700,90563416,1205,1205,1205,1205,0
|
|
20250625,113600,90563416,1205,1205,1205,1205,0
|
|
20250625,113500,90563416,1205,1205,1205,1205,6
|
|
20250625,113400,90556186,1208,1208,1208,1208,0
|
|
20250625,113300,90556186,1208,1208,1208,1208,0
|
|
20250625,113200,90556186,1208,1208,1208,1208,0
|
|
20250625,113100,90556186,1208,1208,1208,1208,0
|
|
20250625,113000,90556186,1208,1208,1208,1208,0
|
|
20250625,112900,90556186,1208,1208,1208,1208,0
|
|
20250625,112800,90556186,1208,1208,1208,1208,0
|
|
20250625,112700,90556186,1208,1208,1208,1208,0
|
|
20250625,112600,90556186,1208,1208,1208,1208,0
|
|
20250625,112500,90556186,1208,1208,1208,1208,15
|
|
20250625,112400,90538066,1208,1208,1208,1208,0
|
|
20250625,112300,90538066,1208,1208,1208,1208,0
|
|
20250625,112200,90538066,1208,1208,1208,1208,0
|
|
20250625,112100,90538066,1208,1208,1208,1208,0
|
|
20250625,112000,90538066,1208,1208,1208,1208,1
|
|
20250625,111900,90536858,1208,1208,1208,1208,1
|
|
20250625,111800,90535650,1208,1208,1208,1208,46
|
|
20250625,111700,90480082,1205,1205,1205,1205,0
|
|
20250625,111600,90480082,1205,1205,1205,1205,1500
|
|
20250625,111500,88672582,1200,1200,1200,1200,0
|
|
20250625,111400,88672582,1200,1200,1200,1200,0
|
|
20250625,111300,88672582,1200,1200,1200,1200,0
|
|
20250625,111200,88672582,1200,1205,1205,1200,104
|
|
20250625,111100,88547282,1206,1206,1206,1206,1
|
|
20250625,111000,88546076,1200,1200,1200,1200,0
|
|
20250625,110900,88546076,1200,1200,1200,1200,0
|
|
20250625,110800,88546076,1200,1200,1200,1200,47
|
|
20250625,110700,88489676,1206,1206,1206,1206,0
|
|
20250625,110600,88489676,1206,1206,1206,1206,0
|
|
20250625,110500,88489676,1206,1206,1206,1206,0
|
|
20250625,110400,88489676,1206,1206,1206,1206,0
|
|
20250625,110300,88489676,1206,1205,1206,1205,21
|
|
20250625,110200,88464370,1200,1200,1200,1200,95
|
|
20250625,110100,88350370,1200,1200,1200,1200,5
|
|
20250625,110000,88344370,1210,1210,1210,1210,0
|
|
20250625,105900,88344370,1210,1210,1210,1210,0
|
|
20250625,105800,88344370,1210,1210,1210,1210,0
|
|
20250625,105700,88344370,1210,1210,1210,1210,0
|
|
20250625,105600,88344370,1210,1210,1210,1210,0
|
|
20250625,105500,88344370,1210,1210,1210,1210,0
|
|
20250625,105400,88344370,1210,1210,1210,1210,0
|
|
20250625,105300,88344370,1210,1210,1210,1210,0
|
|
20250625,105200,88344370,1210,1210,1210,1210,0
|
|
20250625,105100,88344370,1210,1210,1210,1210,0
|
|
20250625,105000,88344370,1210,1210,1210,1210,0
|
|
20250625,104900,88344370,1210,1210,1210,1210,20
|
|
20250625,104800,88320170,1211,1211,1211,1211,0
|
|
20250625,104700,88320170,1211,1198,1211,1198,18
|
|
20250625,104600,88298593,1212,1212,1212,1212,0
|
|
20250625,104500,88298593,1212,1212,1212,1212,0
|
|
20250625,104400,88298593,1212,1209,1212,1209,11
|
|
20250625,104300,88285273,1198,1198,1198,1198,0
|
|
20250625,104200,88285273,1198,1198,1198,1198,0
|
|
20250625,104100,88285273,1198,1204,1204,1196,2219
|
|
20250625,104000,85618597,1203,1203,1203,1203,356
|
|
20250625,103900,85190329,1203,1203,1203,1203,0
|
|
20250625,103800,85190329,1203,1203,1203,1203,0
|
|
20250625,103700,85190329,1203,1208,1208,1203,299
|
|
20250625,103600,84830026,1208,1210,1210,1208,432
|
|
20250625,103500,84307970,1210,1210,1210,1210,0
|
|
20250625,103400,84307970,1210,1210,1210,1210,300
|
|
20250625,103300,83944970,1210,1210,1210,1210,0
|
|
20250625,103200,83944970,1210,1210,1210,1210,43
|
|
20250625,103100,83892940,1216,1216,1216,1216,0
|
|
20250625,103000,83892940,1216,1205,1216,1205,113
|
|
20250625,102900,83755565,1205,1205,1205,1205,0
|
|
20250625,102800,83755565,1205,1205,1205,1205,0
|
|
20250625,102700,83755565,1205,1207,1207,1205,247
|
|
20250625,102600,83457693,1207,1207,1207,1207,0
|
|
20250625,102500,83457693,1207,1207,1207,1207,0
|
|
20250625,102400,83457693,1207,1207,1207,1207,2700
|
|
20250625,102300,80198793,1207,1207,1207,1207,871
|
|
20250625,102200,79147496,1211,1211,1211,1211,0
|
|
20250625,102100,79147496,1211,1211,1211,1211,0
|
|
20250625,102000,79147496,1211,1211,1211,1211,0
|
|
20250625,101900,79147496,1211,1210,1211,1210,138
|
|
20250625,101800,78980386,1210,1211,1224,1210,203
|
|
20250625,101700,78734654,1211,1211,1211,1211,246
|
|
20250625,101600,78436748,1225,1233,1233,1217,671
|
|
20250625,101500,77619847,1219,1219,1219,1219,510
|
|
20250625,101400,76998157,1233,1233,1233,1233,0
|
|
20250625,101300,76998157,1233,1233,1233,1233,10
|
|
20250625,101200,76985827,1233,1233,1233,1233,4
|
|
20250625,101100,76980895,1233,1233,1233,1233,8
|
|
20250625,101000,76971031,1233,1233,1233,1233,12
|
|
20250625,100900,76956235,1233,1233,1233,1233,12
|
|
20250625,100800,76941439,1233,1233,1233,1220,10
|
|
20250625,100700,76929135,1233,1221,1233,1220,730
|
|
20250625,100600,76038100,1233,1233,1233,1233,0
|
|
20250625,100500,76038100,1233,1233,1233,1233,0
|
|
20250625,100400,76038100,1233,1233,1233,1233,0
|
|
20250625,100300,76038100,1233,1233,1233,1233,0
|
|
20250625,100200,76038100,1233,1233,1233,1233,0
|
|
20250625,100100,76038100,1233,1233,1233,1233,0
|
|
20250625,100000,76038100,1233,1220,1233,1220,310
|
|
20250625,095900,75659510,1233,1233,1233,1233,8
|
|
20250625,095800,75649646,1220,1234,1234,1220,513
|
|
20250625,095700,75023035,1222,1233,1234,1222,1066
|
|
20250625,095600,73718814,1233,1233,1234,1233,1090
|
|
20250625,095500,72373992,1233,1225,1233,1225,27
|
|
20250625,095400,72340781,1234,1232,1234,1232,37
|
|
20250625,095300,72295171,1232,1232,1232,1232,50
|
|
20250625,095200,72233571,1232,1232,1232,1232,120
|
|
20250625,095100,72085731,1233,1231,1233,1231,20
|
|
20250625,095000,72061090,1228,1243,1243,1228,1218
|
|
20250625,094900,70552277,1243,1227,1245,1222,1018
|
|
20250625,094800,69296576,1235,1235,1235,1226,1089
|
|
20250625,094700,67960661,1235,1235,1235,1235,208
|
|
20250625,094600,67703781,1235,1235,1235,1235,1
|
|
20250625,094500,67702546,1234,1234,1234,1234,385
|
|
20250625,094400,67227456,1234,1234,1234,1234,170
|
|
20250625,094300,67017676,1221,1221,1221,1221,60
|
|
20250625,094200,66944416,1220,1215,1220,1215,6355
|
|
20250625,094100,59194826,1216,1216,1216,1216,0
|
|
20250625,094000,59194826,1216,1216,1216,1216,1004
|
|
20250625,093900,57973962,1210,1209,1210,1209,313
|
|
20250625,093800,57595481,1206,1206,1206,1206,0
|
|
20250625,093700,57595481,1206,1206,1206,1206,0
|
|
20250625,093600,57595481,1206,1203,1206,1203,778
|
|
20250625,093500,56658259,1203,1202,1203,1202,540
|
|
20250625,093400,56009178,1200,1201,1202,1200,655
|
|
20250625,093300,55222611,1201,1200,1201,1200,26
|
|
20250625,093200,55191388,1201,1202,1202,1201,35
|
|
20250625,093100,55149326,1203,1202,1203,1202,45
|
|
20250625,093000,55095229,1202,1203,1203,1202,23
|
|
20250625,092900,55067572,1203,1203,1203,1202,31
|
|
20250625,092800,55030286,1203,1202,1203,1202,22
|
|
20250625,092700,55003821,1206,1206,1206,1206,0
|
|
20250625,092600,55003821,1206,1206,1206,1206,29
|
|
20250625,092500,54968847,1200,1206,1206,1200,1016
|
|
20250625,092400,53749551,1173,1220,1220,1171,10012
|
|
20250625,092300,41876506,1215,1203,1215,1203,10513
|
|
20250625,092200,29151913,1203,1203,1203,1203,395
|
|
20250625,092100,28676728,1203,1198,1203,1198,74
|
|
20250625,092000,28587931,1198,1198,1198,1197,192
|
|
20250625,091900,28358015,1198,1197,1198,1187,1308
|
|
20250625,091800,26792518,1197,1190,1197,1190,14
|
|
20250625,091700,26775795,1202,1210,1211,1190,7233
|
|
20250625,091600,18141966,1211,1211,1211,1198,932
|
|
20250625,091500,17021383,1214,1214,1214,1213,436
|
|
20250625,091400,16492080,1214,1214,1214,1214,0
|
|
20250625,091300,16492080,1214,1213,1215,1213,51
|
|
20250625,091200,16430196,1212,1212,1212,1212,20
|
|
20250625,091100,16405956,1212,1212,1212,1212,16
|
|
20250625,091000,16386564,1211,1211,1211,1211,18
|
|
20250625,090900,16364766,1200,1212,1212,1200,3870
|
|
20250625,090800,11720197,1201,1217,1217,1200,5019
|
|
20250625,090700,5689340,1215,1215,1215,1214,1310
|
|
20250625,090600,4098147,1215,1216,1216,1215,347
|
|
20250625,090500,3676399,1217,1215,1217,1215,664
|
|
20250625,090400,2868971,1215,1215,1216,1204,554
|
|
20250625,090300,2195955,1216,1215,1216,1215,373
|
|
20250625,090200,1742453,1216,1216,1216,1216,5
|
|
20250625,090100,1736373,1217,1201,1217,1201,28
|
|
20250625,090000,1702729,1218,1200,1220,1200,1417
|