613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,191000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,190900,2439309142,1139,1139,1139,1139,0
|
|
20250425,190800,2439309142,1139,1139,1139,1139,0
|
|
20250425,190700,2439309142,1139,1139,1139,1139,0
|
|
20250425,190600,2439309142,1139,1139,1139,1139,0
|
|
20250425,190500,2439309142,1139,1139,1139,1139,0
|
|
20250425,190400,2439309142,1139,1139,1139,1139,0
|
|
20250425,190300,2439309142,1139,1139,1139,1139,0
|
|
20250425,190200,2439309142,1139,1139,1139,1139,0
|
|
20250425,190100,2439309142,1139,1139,1139,1139,0
|
|
20250425,190000,2439309142,1139,1139,1139,1139,0
|
|
20250425,185900,2439309142,1139,1139,1139,1139,0
|
|
20250425,185800,2439309142,1139,1139,1139,1139,0
|
|
20250425,185700,2439309142,1139,1139,1139,1139,0
|
|
20250425,185600,2439309142,1139,1139,1139,1139,0
|
|
20250425,185500,2439309142,1139,1139,1139,1139,0
|
|
20250425,185400,2439309142,1139,1139,1139,1139,0
|
|
20250425,185300,2439309142,1139,1139,1139,1139,0
|
|
20250425,185200,2439309142,1139,1139,1139,1139,0
|
|
20250425,185100,2439309142,1139,1139,1139,1139,0
|
|
20250425,185000,2439309142,1139,1139,1139,1139,0
|
|
20250425,184900,2439309142,1139,1139,1139,1139,0
|
|
20250425,184800,2439309142,1139,1139,1139,1139,0
|
|
20250425,184700,2439309142,1139,1139,1139,1139,0
|
|
20250425,184600,2439309142,1139,1139,1139,1139,0
|
|
20250425,184500,2439309142,1139,1139,1139,1139,0
|
|
20250425,184400,2439309142,1139,1139,1139,1139,0
|
|
20250425,184300,2439309142,1139,1139,1139,1139,0
|
|
20250425,184200,2439309142,1139,1139,1139,1139,0
|
|
20250425,184100,2439309142,1139,1139,1139,1139,0
|
|
20250425,184000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,183900,2439309142,1139,1139,1139,1139,0
|
|
20250425,183800,2439309142,1139,1139,1139,1139,0
|
|
20250425,183700,2439309142,1139,1139,1139,1139,0
|
|
20250425,183600,2439309142,1139,1139,1139,1139,0
|
|
20250425,183500,2439309142,1139,1139,1139,1139,0
|
|
20250425,183400,2439309142,1139,1139,1139,1139,0
|
|
20250425,183300,2439309142,1139,1139,1139,1139,0
|
|
20250425,183200,2439309142,1139,1139,1139,1139,0
|
|
20250425,183100,2439309142,1139,1139,1139,1139,0
|
|
20250425,183000,2439309142,1139,1139,1139,1139,0
|
|
20250425,182900,2439309142,1139,1139,1139,1139,0
|
|
20250425,182800,2439309142,1139,1139,1139,1139,0
|
|
20250425,182700,2439309142,1139,1139,1139,1139,0
|
|
20250425,182600,2439309142,1139,1139,1139,1139,0
|
|
20250425,182500,2439309142,1139,1139,1139,1139,0
|
|
20250425,182400,2439309142,1139,1139,1139,1139,0
|
|
20250425,182300,2439309142,1139,1139,1139,1139,0
|
|
20250425,182200,2439309142,1139,1139,1139,1139,0
|
|
20250425,182100,2439309142,1139,1139,1139,1139,0
|
|
20250425,182000,2439309142,1139,1139,1139,1139,0
|
|
20250425,181900,2439309142,1139,1139,1139,1139,0
|
|
20250425,181800,2439309142,1139,1139,1139,1139,0
|
|
20250425,181700,2439309142,1139,1139,1139,1139,0
|
|
20250425,181600,2439309142,1139,1139,1139,1139,0
|
|
20250425,181500,2439309142,1139,1139,1139,1139,0
|
|
20250425,181400,2439309142,1139,1139,1139,1139,0
|
|
20250425,181300,2439309142,1139,1139,1139,1139,0
|
|
20250425,181200,2439309142,1139,1139,1139,1139,0
|
|
20250425,181100,2439309142,1139,1139,1139,1139,0
|
|
20250425,181000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,180900,2439309142,1139,1139,1139,1139,0
|
|
20250425,180800,2439309142,1139,1139,1139,1139,0
|
|
20250425,180700,2439309142,1139,1139,1139,1139,0
|
|
20250425,180600,2439309142,1139,1139,1139,1139,0
|
|
20250425,180500,2439309142,1139,1139,1139,1139,0
|
|
20250425,180400,2439309142,1139,1139,1139,1139,0
|
|
20250425,180300,2439309142,1139,1139,1139,1139,0
|
|
20250425,180200,2439309142,1139,1139,1139,1139,0
|
|
20250425,180100,2439309142,1139,1139,1139,1139,0
|
|
20250425,180000,2439309142,1139,1139,1139,1139,0
|
|
20250425,175900,2439309142,1139,1139,1139,1139,0
|
|
20250425,175800,2439309142,1139,1139,1139,1139,0
|
|
20250425,175700,2439309142,1139,1139,1139,1139,0
|
|
20250425,175600,2439309142,1139,1139,1139,1139,0
|
|
20250425,175500,2439309142,1139,1139,1139,1139,0
|
|
20250425,175400,2439309142,1139,1139,1139,1139,0
|
|
20250425,175300,2439309142,1139,1139,1139,1139,0
|
|
20250425,175200,2439309142,1139,1139,1139,1139,0
|
|
20250425,175100,2439309142,1139,1139,1139,1139,0
|
|
20250425,175000,2439309142,1139,1139,1139,1139,0
|
|
20250425,174900,2439309142,1139,1139,1139,1139,0
|
|
20250425,174800,2439309142,1139,1139,1139,1139,0
|
|
20250425,174700,2439309142,1139,1139,1139,1139,0
|
|
20250425,174600,2439309142,1139,1139,1139,1139,0
|
|
20250425,174500,2439309142,1139,1139,1139,1139,0
|
|
20250425,174400,2439309142,1139,1139,1139,1139,0
|
|
20250425,174300,2439309142,1139,1139,1139,1139,0
|
|
20250425,174200,2439309142,1139,1139,1139,1139,0
|
|
20250425,174100,2439309142,1139,1139,1139,1139,0
|
|
20250425,174000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,173900,2439309142,1139,1139,1139,1139,0
|
|
20250425,173800,2439309142,1139,1139,1139,1139,0
|
|
20250425,173700,2439309142,1139,1139,1139,1139,0
|
|
20250425,173600,2439309142,1139,1139,1139,1139,0
|
|
20250425,173500,2439309142,1139,1139,1139,1139,0
|
|
20250425,173400,2439309142,1139,1139,1139,1139,0
|
|
20250425,173300,2439309142,1139,1139,1139,1139,0
|
|
20250425,173200,2439309142,1139,1139,1139,1139,0
|
|
20250425,173100,2439309142,1139,1139,1139,1139,0
|
|
20250425,173000,2439309142,1139,1139,1139,1139,0
|
|
20250425,172900,2439309142,1139,1139,1139,1139,0
|
|
20250425,172800,2439309142,1139,1139,1139,1139,0
|
|
20250425,172700,2439309142,1139,1139,1139,1139,0
|
|
20250425,172600,2439309142,1139,1139,1139,1139,0
|
|
20250425,172500,2439309142,1139,1139,1139,1139,0
|
|
20250425,172400,2439309142,1139,1139,1139,1139,0
|
|
20250425,172300,2439309142,1139,1139,1139,1139,0
|
|
20250425,172200,2439309142,1139,1139,1139,1139,0
|
|
20250425,172100,2439309142,1139,1139,1139,1139,0
|
|
20250425,172000,2439309142,1139,1139,1139,1139,0
|
|
20250425,171900,2439309142,1139,1139,1139,1139,0
|
|
20250425,171800,2439309142,1139,1139,1139,1139,0
|
|
20250425,171700,2439309142,1139,1139,1139,1139,0
|
|
20250425,171600,2439309142,1139,1139,1139,1139,0
|
|
20250425,171500,2439309142,1139,1139,1139,1139,0
|
|
20250425,171400,2439309142,1139,1139,1139,1139,0
|
|
20250425,171300,2439309142,1139,1139,1139,1139,0
|
|
20250425,171200,2439309142,1139,1139,1139,1139,0
|
|
20250425,171100,2439309142,1139,1139,1139,1139,0
|
|
20250425,171000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,170900,2439309142,1139,1139,1139,1139,0
|
|
20250425,170800,2439309142,1139,1139,1139,1139,0
|
|
20250425,170700,2439309142,1139,1139,1139,1139,0
|
|
20250425,170600,2439309142,1139,1139,1139,1139,0
|
|
20250425,170500,2439309142,1139,1139,1139,1139,0
|
|
20250425,170400,2439309142,1139,1139,1139,1139,0
|
|
20250425,170300,2439309142,1139,1139,1139,1139,0
|
|
20250425,170200,2439309142,1139,1139,1139,1139,0
|
|
20250425,170100,2439309142,1139,1139,1139,1139,0
|
|
20250425,170000,2439309142,1139,1139,1139,1139,0
|
|
20250425,165900,2439309142,1139,1139,1139,1139,0
|
|
20250425,165800,2439309142,1139,1139,1139,1139,0
|
|
20250425,165700,2439309142,1139,1139,1139,1139,0
|
|
20250425,165600,2439309142,1139,1139,1139,1139,0
|
|
20250425,165500,2439309142,1139,1139,1139,1139,0
|
|
20250425,165400,2439309142,1139,1139,1139,1139,0
|
|
20250425,165300,2439309142,1139,1139,1139,1139,0
|
|
20250425,165200,2439309142,1139,1139,1139,1139,0
|
|
20250425,165100,2439309142,1139,1139,1139,1139,0
|
|
20250425,165000,2439309142,1139,1139,1139,1139,0
|
|
20250425,164900,2439309142,1139,1139,1139,1139,0
|
|
20250425,164800,2439309142,1139,1139,1139,1139,0
|
|
20250425,164700,2439309142,1139,1139,1139,1139,0
|
|
20250425,164600,2439309142,1139,1139,1139,1139,0
|
|
20250425,164500,2439309142,1139,1139,1139,1139,0
|
|
20250425,164400,2439309142,1139,1139,1139,1139,0
|
|
20250425,164300,2439309142,1139,1139,1139,1139,0
|
|
20250425,164200,2439309142,1139,1139,1139,1139,0
|
|
20250425,164100,2439309142,1139,1139,1139,1139,0
|
|
20250425,164000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,163900,2439309142,1139,1139,1139,1139,0
|
|
20250425,163800,2439309142,1139,1139,1139,1139,0
|
|
20250425,163700,2439309142,1139,1139,1139,1139,0
|
|
20250425,163600,2439309142,1139,1139,1139,1139,0
|
|
20250425,163500,2439309142,1139,1139,1139,1139,0
|
|
20250425,163400,2439309142,1139,1139,1139,1139,0
|
|
20250425,163300,2439309142,1139,1139,1139,1139,0
|
|
20250425,163200,2439309142,1139,1139,1139,1139,0
|
|
20250425,163100,2439309142,1139,1139,1139,1139,0
|
|
20250425,163000,2439309142,1139,1139,1139,1139,0
|
|
20250425,162900,2439309142,1139,1139,1139,1139,0
|
|
20250425,162800,2439309142,1139,1139,1139,1139,0
|
|
20250425,162700,2439309142,1139,1139,1139,1139,0
|
|
20250425,162600,2439309142,1139,1139,1139,1139,0
|
|
20250425,162500,2439309142,1139,1139,1139,1139,0
|
|
20250425,162400,2439309142,1139,1139,1139,1139,0
|
|
20250425,162300,2439309142,1139,1139,1139,1139,0
|
|
20250425,162200,2439309142,1139,1139,1139,1139,0
|
|
20250425,162100,2439309142,1139,1139,1139,1139,0
|
|
20250425,162000,2439309142,1139,1139,1139,1139,0
|
|
20250425,161900,2439309142,1139,1139,1139,1139,0
|
|
20250425,161800,2439309142,1139,1139,1139,1139,0
|
|
20250425,161700,2439309142,1139,1139,1139,1139,0
|
|
20250425,161600,2439309142,1139,1139,1139,1139,0
|
|
20250425,161500,2439309142,1139,1139,1139,1139,0
|
|
20250425,161400,2439309142,1139,1139,1139,1139,0
|
|
20250425,161300,2439309142,1139,1139,1139,1139,0
|
|
20250425,161200,2439309142,1139,1139,1139,1139,0
|
|
20250425,161100,2439309142,1139,1139,1139,1139,0
|
|
20250425,161000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,160900,2439309142,1139,1139,1139,1139,0
|
|
20250425,160800,2439309142,1139,1139,1139,1139,0
|
|
20250425,160700,2439309142,1139,1139,1139,1139,0
|
|
20250425,160600,2439309142,1139,1139,1139,1139,0
|
|
20250425,160500,2439309142,1139,1139,1139,1139,0
|
|
20250425,160400,2439309142,1139,1139,1139,1139,0
|
|
20250425,160300,2439309142,1139,1139,1139,1139,0
|
|
20250425,160200,2439309142,1139,1139,1139,1139,0
|
|
20250425,160100,2439309142,1139,1139,1139,1139,0
|
|
20250425,160000,2439309142,1139,1139,1139,1139,0
|
|
20250425,155900,2439309142,1139,1139,1139,1139,0
|
|
20250425,155800,2439309142,1139,1139,1139,1139,0
|
|
20250425,155700,2439309142,1139,1139,1139,1139,0
|
|
20250425,155600,2439309142,1139,1139,1139,1139,0
|
|
20250425,155500,2439309142,1139,1139,1139,1139,0
|
|
20250425,155400,2439309142,1139,1139,1139,1139,0
|
|
20250425,155300,2439309142,1139,1139,1139,1139,0
|
|
20250425,155200,2439309142,1139,1139,1139,1139,0
|
|
20250425,155100,2439309142,1139,1139,1139,1139,0
|
|
20250425,155000,2439309142,1139,1139,1139,1139,0
|
|
20250425,154900,2439309142,1139,1139,1139,1139,0
|
|
20250425,154800,2439309142,1139,1139,1139,1139,0
|
|
20250425,154700,2439309142,1139,1139,1139,1139,0
|
|
20250425,154600,2439309142,1139,1139,1139,1139,0
|
|
20250425,154500,2439309142,1139,1139,1139,1139,0
|
|
20250425,154400,2439309142,1139,1139,1139,1139,0
|
|
20250425,154300,2439309142,1139,1139,1139,1139,0
|
|
20250425,154200,2439309142,1139,1139,1139,1139,0
|
|
20250425,154100,2439309142,1139,1139,1139,1139,0
|
|
20250425,154000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,153900,2439309142,1139,1139,1139,1139,0
|
|
20250425,153800,2439309142,1139,1139,1139,1139,0
|
|
20250425,153700,2439309142,1139,1139,1139,1139,0
|
|
20250425,153600,2439309142,1139,1139,1139,1139,0
|
|
20250425,153500,2439309142,1139,1139,1139,1139,0
|
|
20250425,153400,2439309142,1139,1139,1139,1139,0
|
|
20250425,153300,2439309142,1139,1139,1139,1139,0
|
|
20250425,153200,2439309142,1139,1139,1139,1139,0
|
|
20250425,153100,2439309142,1139,1139,1139,1139,0
|
|
20250425,153000,2439309142,1139,1139,1139,1139,10920
|
|
20250425,152900,2426871262,1140,1140,1140,1140,0
|
|
20250425,152800,2426871262,1140,1140,1140,1140,0
|
|
20250425,152700,2426871262,1140,1140,1140,1140,0
|
|
20250425,152600,2426871262,1140,1140,1140,1140,0
|
|
20250425,152500,2426871262,1140,1140,1140,1140,0
|
|
20250425,152400,2426871262,1140,1140,1140,1140,0
|
|
20250425,152300,2426871262,1140,1140,1140,1140,0
|
|
20250425,152200,2426871262,1140,1140,1140,1140,0
|
|
20250425,152100,2426871262,1140,1140,1140,1140,0
|
|
20250425,152000,2426871262,1140,1140,1140,1140,0
|
|
20250425,151900,2426871262,1140,1139,1140,1137,545
|
|
20250425,151800,2426250813,1140,1137,1140,1137,4234
|
|
20250425,151700,2421424651,1137,1135,1137,1134,1728
|
|
20250425,151600,2419462459,1136,1136,1136,1135,140
|
|
20250425,151500,2419303557,1135,1135,1136,1135,1804
|
|
20250425,151400,2417256016,1137,1137,1137,1136,7
|
|
20250425,151300,2417248062,1136,1136,1137,1135,5159
|
|
20250425,151200,2411390194,1137,1137,1137,1137,1010
|
|
20250425,151100,2410241824,1137,1139,1139,1137,1001
|
|
20250425,151000,2409102369,1139,1140,1140,1139,4870
|
|
20250425,150900,2403555436,1139,1140,1140,1138,2344
|
|
20250425,150800,2400884869,1139,1139,1140,1139,1916
|
|
20250425,150700,2398702485,1139,1139,1139,1138,1686
|
|
20250425,150600,2396782232,1139,1138,1139,1136,5393
|
|
20250425,150500,2390647150,1138,1138,1138,1137,4
|
|
20250425,150400,2390642599,1138,1138,1138,1135,419
|
|
20250425,150300,2390167028,1137,1137,1137,1137,350
|
|
20250425,150200,2389769078,1137,1135,1138,1135,159
|
|
20250425,150100,2389588458,1135,1134,1137,1134,1920
|
|
20250425,150000,2387408508,1137,1135,1137,1134,12236
|
|
20250425,145900,2373528610,1135,1138,1138,1135,110
|
|
20250425,145800,2373403730,1134,1137,1137,1134,607
|
|
20250425,145700,2372713592,1137,1137,1137,1137,1
|
|
20250425,145600,2372712455,1134,1134,1134,1134,0
|
|
20250425,145500,2372712455,1134,1134,1134,1134,862
|
|
20250425,145400,2371734947,1134,1136,1138,1134,2373
|
|
20250425,145300,2369040216,1133,1133,1133,1132,5409
|
|
20250425,145200,2362913285,1133,1134,1134,1133,5633
|
|
20250425,145100,2356525496,1134,1134,1134,1134,400
|
|
20250425,145000,2356071896,1138,1138,1138,1138,0
|
|
20250425,144900,2356071896,1138,1138,1138,1138,2196
|
|
20250425,144800,2353572848,1138,1138,1138,1138,440
|
|
20250425,144700,2353072128,1139,1138,1139,1138,1066
|
|
20250425,144600,2351858156,1139,1139,1139,1139,1738
|
|
20250425,144500,2349878574,1139,1134,1139,1133,5010
|
|
20250425,144400,2344201826,1134,1137,1139,1134,9328
|
|
20250425,144300,2333585470,1138,1136,1138,1136,5976
|
|
20250425,144200,2326790499,1137,1135,1137,1135,3893
|
|
20250425,144100,2322366876,1135,1135,1135,1135,504
|
|
20250425,144000,2321794836,1135,1135,1135,1135,920
|
|
20250425,143900,2320750636,1135,1135,1135,1135,0
|
|
20250425,143800,2320750636,1135,1134,1135,1134,831
|
|
20250425,143700,2319807552,1135,1135,1135,1135,201
|
|
20250425,143600,2319579417,1134,1134,1134,1134,324
|
|
20250425,143500,2319212001,1135,1132,1135,1132,5977
|
|
20250425,143400,2312439207,1132,1132,1132,1132,495
|
|
20250425,143300,2311878867,1132,1131,1132,1130,1454
|
|
20250425,143200,2310233813,1131,1131,1131,1131,519
|
|
20250425,143100,2309646824,1132,1132,1132,1131,2489
|
|
20250425,143000,2306831591,1135,1135,1135,1132,103
|
|
20250425,142900,2306714689,1135,1136,1136,1135,27
|
|
20250425,142800,2306684037,1136,1136,1136,1136,0
|
|
20250425,142700,2306684037,1136,1133,1136,1132,53
|
|
20250425,142600,2306623997,1131,1133,1133,1131,80
|
|
20250425,142500,2306533479,1135,1135,1135,1135,0
|
|
20250425,142400,2306533479,1135,1135,1135,1135,10000
|
|
20250425,142300,2295183479,1137,1137,1137,1137,1
|
|
20250425,142200,2295182342,1132,1134,1134,1132,2058
|
|
20250425,142100,2292849251,1134,1138,1138,1134,1864
|
|
20250425,142000,2290734653,1136,1136,1136,1136,44
|
|
20250425,141900,2290684669,1139,1139,1139,1139,910
|
|
20250425,141800,2289648179,1139,1139,1139,1139,0
|
|
20250425,141700,2289648179,1139,1139,1139,1139,100
|
|
20250425,141600,2289534279,1139,1139,1139,1139,0
|
|
20250425,141500,2289534279,1139,1134,1139,1134,8
|
|
20250425,141400,2289525202,1138,1134,1138,1134,51
|
|
20250425,141300,2289467364,1139,1134,1139,1134,2002
|
|
20250425,141200,2287194586,1139,1137,1139,1137,4000
|
|
20250425,141100,2282641089,1132,1134,1137,1132,1801
|
|
20250425,141000,2280596017,1134,1134,1134,1134,0
|
|
20250425,140900,2280596017,1134,1134,1134,1134,0
|
|
20250425,140800,2280596017,1134,1134,1134,1132,261
|
|
20250425,140700,2280300046,1134,1134,1134,1134,10
|
|
20250425,140600,2280288706,1132,1132,1132,1132,0
|
|
20250425,140500,2280288706,1132,1132,1132,1132,1
|
|
20250425,140400,2280287574,1132,1132,1132,1132,0
|
|
20250425,140300,2280287574,1132,1132,1132,1132,799
|
|
20250425,140200,2279383106,1132,1132,1132,1131,2401
|
|
20250425,140100,2276666852,1132,1133,1133,1132,1261
|
|
20250425,140000,2275238677,1136,1136,1136,1136,0
|
|
20250425,135900,2275238677,1136,1136,1136,1136,0
|
|
20250425,135800,2275238677,1136,1136,1136,1136,77
|
|
20250425,135700,2275151205,1137,1135,1137,1135,3960
|
|
20250425,135600,2270653531,1135,1135,1135,1135,2
|
|
20250425,135500,2270651261,1135,1135,1135,1135,0
|
|
20250425,135400,2270651261,1135,1135,1135,1135,0
|
|
20250425,135300,2270651261,1135,1135,1135,1135,3
|
|
20250425,135200,2270647856,1130,1132,1135,1130,290
|
|
20250425,135100,2270319587,1131,1131,1131,1131,0
|
|
20250425,135000,2270319587,1131,1131,1131,1131,1
|
|
20250425,134900,2270318456,1132,1132,1132,1132,0
|
|
20250425,134800,2270318456,1132,1131,1132,1131,12
|
|
20250425,134700,2270304874,1131,1131,1131,1131,3
|
|
20250425,134600,2270301481,1131,1129,1131,1129,485
|
|
20250425,134500,2269753830,1129,1129,1129,1129,69
|
|
20250425,134400,2269675929,1129,1129,1129,1129,160
|
|
20250425,134300,2269495289,1129,1129,1129,1129,0
|
|
20250425,134200,2269495289,1129,1131,1131,1128,12688
|
|
20250425,134100,2255173062,1131,1131,1131,1130,3592
|
|
20250425,134000,2251113993,1131,1131,1131,1131,383
|
|
20250425,133900,2250680820,1131,1131,1131,1130,5837
|
|
20250425,133800,2244083981,1131,1131,1131,1131,0
|
|
20250425,133700,2244083981,1131,1133,1133,1131,623
|
|
20250425,133600,2243379152,1131,1131,1131,1131,0
|
|
20250425,133500,2243379152,1131,1131,1131,1131,673
|
|
20250425,133400,2242617989,1132,1131,1132,1131,1867
|
|
20250425,133300,2240506194,1136,1136,1136,1136,0
|
|
20250425,133200,2240506194,1136,1136,1136,1136,1
|
|
20250425,133100,2240505058,1130,1133,1133,1130,13532
|
|
20250425,133000,2225201498,1133,1133,1133,1132,3602
|
|
20250425,132900,2221123440,1133,1136,1136,1133,3260
|
|
20250425,132800,2217428978,1134,1136,1136,1134,3214
|
|
20250425,132700,2213783615,1136,1135,1138,1135,893
|
|
20250425,132600,2212769205,1139,1139,1139,1135,7020
|
|
20250425,132500,2204801425,1136,1136,1136,1136,0
|
|
20250425,132400,2204801425,1136,1135,1136,1135,1765
|
|
20250425,132300,2202796388,1135,1137,1137,1135,3229
|
|
20250425,132200,2199127988,1139,1139,1139,1139,0
|
|
20250425,132100,2199127988,1139,1138,1139,1137,958
|
|
20250425,132000,2198038043,1138,1138,1138,1138,1
|
|
20250425,131900,2198036905,1139,1139,1139,1139,1
|
|
20250425,131800,2198035766,1138,1138,1138,1138,650
|
|
20250425,131700,2197296066,1139,1140,1140,1139,221
|
|
20250425,131600,2197044337,1139,1139,1140,1139,1669
|
|
20250425,131500,2195143343,1141,1144,1144,1141,101
|
|
20250425,131400,2195028099,1145,1145,1145,1145,3
|
|
20250425,131300,2195024664,1145,1140,1145,1140,104
|
|
20250425,131200,2194905809,1140,1139,1140,1139,4439
|
|
20250425,131100,2189848308,1139,1136,1139,1136,31
|
|
20250425,131000,2189813002,1139,1139,1139,1139,0
|
|
20250425,130900,2189813002,1139,1139,1139,1139,4
|
|
20250425,130800,2189808446,1137,1134,1137,1134,10595
|
|
20250425,130700,2177768352,1134,1134,1134,1134,680
|
|
20250425,130600,2176997232,1133,1133,1133,1133,1297
|
|
20250425,130500,2175527731,1133,1133,1133,1133,0
|
|
20250425,130400,2175527731,1133,1133,1133,1133,167
|
|
20250425,130300,2175338520,1134,1133,1134,1133,119
|
|
20250425,130200,2175203587,1137,1137,1137,1137,0
|
|
20250425,130100,2175203587,1137,1137,1137,1137,9
|
|
20250425,130000,2175193354,1137,1137,1137,1137,1
|
|
20250425,125900,2175192217,1133,1133,1133,1133,0
|
|
20250425,125800,2175192217,1133,1133,1133,1133,25
|
|
20250425,125700,2175163892,1132,1132,1132,1132,0
|
|
20250425,125600,2175163892,1132,1133,1133,1132,1018
|
|
20250425,125500,2174010828,1138,1136,1138,1136,36
|
|
20250425,125400,2173969920,1133,1133,1133,1133,151
|
|
20250425,125300,2173798837,1134,1134,1134,1134,0
|
|
20250425,125200,2173798837,1134,1134,1134,1134,0
|
|
20250425,125100,2173798837,1134,1134,1134,1134,64
|
|
20250425,125000,2173726261,1135,1135,1135,1135,990
|
|
20250425,124900,2172602611,1136,1136,1136,1136,10
|
|
20250425,124800,2172591251,1135,1134,1135,1134,1252
|
|
20250425,124700,2171171049,1134,1134,1134,1134,182
|
|
20250425,124600,2170964661,1138,1138,1138,1138,0
|
|
20250425,124500,2170964661,1138,1138,1138,1138,13
|
|
20250425,124400,2170949867,1133,1133,1133,1133,0
|
|
20250425,124300,2170949867,1133,1133,1133,1133,1
|
|
20250425,124200,2170948734,1133,1133,1133,1133,784
|
|
20250425,124100,2170060462,1133,1134,1134,1133,2230
|
|
20250425,124000,2167531786,1134,1134,1134,1134,1
|
|
20250425,123900,2167530652,1138,1138,1138,1138,0
|
|
20250425,123800,2167530652,1138,1138,1138,1138,437
|
|
20250425,123700,2167033346,1138,1138,1138,1138,0
|
|
20250425,123600,2167033346,1138,1135,1138,1134,15098
|
|
20250425,123500,2149898056,1135,1138,1138,1135,482
|
|
20250425,123400,2149350100,1138,1134,1138,1133,6086
|
|
20250425,123300,2142454261,1140,1140,1140,1140,0
|
|
20250425,123200,2142454261,1140,1140,1140,1140,10
|
|
20250425,123100,2142442861,1135,1135,1135,1135,150
|
|
20250425,123000,2142272611,1134,1134,1134,1134,1
|
|
20250425,122900,2142271477,1134,1139,1139,1134,165
|
|
20250425,122800,2142083567,1140,1133,1140,1133,4
|
|
20250425,122700,2142079014,1140,1133,1140,1133,1446
|
|
20250425,122600,2140440689,1133,1133,1133,1133,0
|
|
20250425,122500,2140440689,1133,1141,1141,1133,501
|
|
20250425,122400,2139873048,1140,1140,1140,1140,200
|
|
20250425,122300,2139645048,1140,1140,1140,1140,3414
|
|
20250425,122200,2135753088,1139,1132,1139,1132,4982
|
|
20250425,122100,2130089704,1135,1132,1135,1132,656
|
|
20250425,122000,2129345180,1135,1136,1136,1135,180
|
|
20250425,121900,2129140870,1135,1132,1135,1132,1455
|
|
20250425,121800,2127493780,1132,1134,1134,1132,6
|
|
20250425,121700,2127486985,1132,1133,1133,1132,1567
|
|
20250425,121600,2125712766,1136,1136,1136,1136,0
|
|
20250425,121500,2125712766,1136,1136,1136,1136,1643
|
|
20250425,121400,2123846318,1136,1134,1136,1134,1010
|
|
20250425,121300,2122700958,1134,1134,1134,1134,1
|
|
20250425,121200,2122699824,1136,1136,1136,1136,1
|
|
20250425,121100,2122698688,1133,1133,1133,1133,9
|
|
20250425,121000,2122688491,1136,1135,1136,1135,3780
|
|
20250425,120900,2118397819,1131,1137,1137,1131,7818
|
|
20250425,120800,2109547615,1137,1135,1137,1135,1870
|
|
20250425,120700,2107424759,1136,1136,1136,1136,1
|
|
20250425,120600,2107423623,1137,1137,1137,1137,28
|
|
20250425,120500,2107391787,1137,1137,1137,1137,0
|
|
20250425,120400,2107391787,1137,1137,1137,1137,14
|
|
20250425,120300,2107375869,1133,1135,1135,1133,698
|
|
20250425,120200,2106584425,1135,1135,1135,1135,1208
|
|
20250425,120100,2105213345,1135,1135,1135,1135,0
|
|
20250425,120000,2105213345,1135,1137,1137,1135,5
|
|
20250425,115900,2105207662,1138,1138,1138,1138,24
|
|
20250425,115800,2105180350,1139,1139,1139,1139,0
|
|
20250425,115700,2105180350,1139,1139,1139,1139,304
|
|
20250425,115600,2104834094,1139,1133,1139,1132,43
|
|
20250425,115500,2104785382,1132,1136,1136,1132,6656
|
|
20250425,115400,2097233865,1140,1140,1140,1140,100
|
|
20250425,115300,2097119865,1140,1139,1140,1138,1010
|
|
20250425,115200,2095969475,1139,1137,1139,1137,367
|
|
20250425,115100,2095551680,1137,1135,1137,1135,825
|
|
20250425,115000,2094615207,1137,1138,1138,1135,67
|
|
20250425,114900,2094539069,1138,1134,1139,1133,6420
|
|
20250425,114800,2087259007,1134,1132,1134,1132,1121
|
|
20250425,114700,2085988938,1132,1134,1134,1132,727
|
|
20250425,114600,2085165963,1136,1136,1136,1136,0
|
|
20250425,114500,2085165963,1136,1133,1136,1133,591
|
|
20250425,114400,2084495808,1133,1136,1136,1133,1007
|
|
20250425,114300,2083351877,1136,1136,1136,1136,8
|
|
20250425,114200,2083342789,1136,1135,1136,1135,352
|
|
20250425,114100,2082943259,1136,1134,1136,1132,6608
|
|
20250425,114000,2075459817,1134,1135,1135,1134,2599
|
|
20250425,113900,2072512521,1135,1135,1135,1135,100
|
|
20250425,113800,2072399021,1134,1136,1136,1132,1497
|
|
20250425,113700,2070702566,1136,1135,1136,1132,1611
|
|
20250425,113600,2068876809,1134,1135,1135,1134,303
|
|
20250425,113500,2068532905,1137,1137,1138,1137,202
|
|
20250425,113400,2068303033,1137,1137,1138,1137,25
|
|
20250425,113300,2068274605,1137,1135,1137,1135,139
|
|
20250425,113200,2068116740,1138,1138,1138,1138,100
|
|
20250425,113100,2068002940,1138,1133,1138,1133,2576
|
|
20250425,113000,2065071462,1138,1132,1138,1132,723
|
|
20250425,112900,2064249906,1131,1137,1137,1131,6044
|
|
20250425,112800,2057401166,1137,1137,1139,1137,691
|
|
20250425,112700,2056615295,1137,1137,1137,1137,7
|
|
20250425,112600,2056607336,1140,1143,1143,1140,3969
|
|
20250425,112500,2052078393,1144,1142,1144,1142,12
|
|
20250425,112400,2052064667,1142,1145,1146,1142,5851
|
|
20250425,112300,2045371463,1144,1143,1145,1143,3632
|
|
20250425,112200,2041215641,1143,1136,1143,1133,6714
|
|
20250425,112100,2033589451,1135,1137,1137,1130,10347
|
|
20250425,112000,2021847301,1138,1139,1139,1138,354
|
|
20250425,111900,2021444199,1140,1140,1140,1140,822
|
|
20250425,111800,2020507119,1140,1141,1141,1140,734
|
|
20250425,111700,2019670131,1144,1140,1149,1140,17580
|
|
20250425,111600,1999567491,1139,1129,1139,1126,14051
|
|
20250425,111500,1983643560,1127,1134,1137,1124,35842
|
|
20250425,111400,1943230608,1139,1134,1139,1133,3719
|
|
20250425,111300,1939014923,1133,1137,1140,1133,1225
|
|
20250425,111200,1937626689,1137,1136,1140,1131,20110
|
|
20250425,111100,1914841104,1140,1142,1143,1135,11426
|
|
20250425,111000,1901805355,1142,1139,1142,1136,1824
|
|
20250425,110900,1899729905,1142,1139,1143,1138,1062
|
|
20250425,110800,1898519115,1142,1144,1145,1140,1719
|
|
20250425,110700,1896552768,1145,1134,1145,1134,6715
|
|
20250425,110600,1888931500,1134,1141,1143,1134,9920
|
|
20250425,110500,1877653278,1144,1139,1144,1135,31979
|
|
20250425,110400,1841219343,1141,1141,1143,1135,14807
|
|
20250425,110300,1824361781,1135,1147,1147,1135,24372
|
|
20250425,110200,1796608182,1145,1145,1147,1140,25844
|
|
20250425,110100,1767024319,1144,1143,1147,1131,98753
|
|
20250425,110000,1654538534,1144,1177,1183,1143,219141
|
|
20250425,105900,1400612426,1177,1136,1198,1136,556114
|
|
20250425,105800,751900574,1137,1133,1137,1133,8128
|
|
20250425,105700,742679455,1133,1128,1134,1126,12127
|
|
20250425,105600,728947993,1127,1127,1127,1125,2168
|
|
20250425,105500,726504857,1127,1127,1127,1127,62
|
|
20250425,105400,726434983,1127,1127,1127,1127,0
|
|
20250425,105300,726434983,1127,1127,1127,1127,50
|
|
20250425,105200,726378633,1127,1127,1127,1127,500
|
|
20250425,105100,725815133,1127,1125,1127,1125,549
|
|
20250425,105000,725196900,1125,1123,1125,1122,920
|
|
20250425,104900,724162746,1123,1124,1125,1123,345
|
|
20250425,104800,723774974,1125,1125,1125,1125,20
|
|
20250425,104700,723752474,1125,1123,1125,1122,3928
|
|
20250425,104600,719345253,1123,1123,1123,1123,100
|
|
20250425,104500,719232953,1123,1122,1123,1122,61
|
|
20250425,104400,719164500,1122,1122,1122,1122,1
|
|
20250425,104300,719163378,1122,1122,1122,1122,0
|
|
20250425,104200,719163378,1122,1124,1124,1122,1300
|
|
20250425,104100,717703916,1122,1122,1122,1122,0
|
|
20250425,104000,717703916,1122,1125,1125,1122,800
|
|
20250425,103900,716805898,1123,1126,1126,1123,2005
|
|
20250425,103800,714548505,1126,1126,1126,1126,1485
|
|
20250425,103700,712876395,1126,1125,1126,1125,1038
|
|
20250425,103600,711708495,1123,1123,1123,1123,644
|
|
20250425,103500,710985283,1123,1122,1123,1122,87
|
|
20250425,103400,710887654,1122,1123,1123,1122,251
|
|
20250425,103300,710606001,1123,1123,1123,1123,340
|
|
20250425,103200,710224181,1123,1120,1123,1120,6629
|
|
20250425,103100,702794456,1119,1119,1120,1119,343
|
|
20250425,103000,702410629,1119,1119,1119,1119,100
|
|
20250425,102900,702298729,1117,1119,1119,1117,4182
|
|
20250425,102800,697627415,1120,1120,1120,1120,89
|
|
20250425,102700,697527735,1120,1120,1120,1119,32
|
|
20250425,102600,697491896,1117,1117,1118,1117,2572
|
|
20250425,102500,694616502,1117,1116,1117,1116,2329
|
|
20250425,102400,692015177,1115,1118,1118,1115,62
|
|
20250425,102300,691945957,1118,1118,1118,1118,1
|
|
20250425,102200,691944839,1118,1118,1118,1118,0
|
|
20250425,102100,691944839,1118,1119,1119,1115,277
|
|
20250425,102000,691635973,1120,1120,1120,1120,0
|
|
20250425,101900,691635973,1120,1120,1120,1120,200
|
|
20250425,101800,691411973,1120,1118,1120,1118,1978
|
|
20250425,101700,689198918,1118,1118,1118,1118,1566
|
|
20250425,101600,687448130,1119,1118,1120,1112,22821
|
|
20250425,101500,662026269,1118,1121,1121,1115,15810
|
|
20250425,101400,644370597,1122,1121,1122,1117,745
|
|
20250425,101300,643537277,1122,1118,1122,1117,2521
|
|
20250425,101200,640720310,1124,1124,1124,1124,0
|
|
20250425,101100,640720310,1124,1121,1124,1117,10362
|
|
20250425,101000,629122874,1121,1125,1125,1121,354
|
|
20250425,100900,628725640,1125,1123,1125,1121,9049
|
|
20250425,100800,618569123,1126,1124,1126,1123,2089
|
|
20250425,100700,616221818,1124,1125,1126,1124,1238
|
|
20250425,100600,614830087,1126,1126,1126,1125,317
|
|
20250425,100500,614473152,1125,1125,1125,1123,1248
|
|
20250425,100400,613069686,1125,1123,1125,1123,405
|
|
20250425,100300,612614591,1125,1123,1125,1123,7087
|
|
20250425,100200,604655322,1123,1124,1125,1123,6790
|
|
20250425,100100,597023343,1126,1126,1127,1125,10760
|
|
20250425,100000,584913795,1127,1128,1128,1127,7085
|
|
20250425,095900,576927993,1130,1128,1130,1128,151
|
|
20250425,095800,576757663,1128,1129,1129,1128,4359
|
|
20250425,095700,571839048,1130,1130,1130,1130,1468
|
|
20250425,095600,570180208,1130,1130,1130,1130,1040
|
|
20250425,095500,569005008,1130,1130,1130,1130,7
|
|
20250425,095400,568997098,1135,1135,1135,1135,174
|
|
20250425,095300,568799608,1137,1137,1137,1129,25887
|
|
20250425,095200,539507320,1138,1136,1138,1136,319
|
|
20250425,095100,539144663,1136,1138,1139,1136,2466
|
|
20250425,095000,536341173,1139,1134,1139,1134,1620
|
|
20250425,094900,534503028,1134,1133,1134,1133,131
|
|
20250425,094800,534354601,1133,1133,1134,1133,3573
|
|
20250425,094700,530306389,1134,1134,1134,1133,1036
|
|
20250425,094600,529132165,1134,1133,1134,1132,4624
|
|
20250425,094500,523893375,1133,1140,1140,1133,5132
|
|
20250425,094400,518070908,1140,1140,1140,1140,3717
|
|
20250425,094300,513833528,1140,1140,1141,1140,8357
|
|
20250425,094200,504303449,1140,1133,1140,1133,10071
|
|
20250425,094100,492832366,1133,1133,1137,1133,7477
|
|
20250425,094000,484335411,1133,1131,1133,1131,1345
|
|
20250425,093900,482811534,1131,1133,1135,1131,10834
|
|
20250425,093800,470533470,1132,1131,1132,1131,3465
|
|
20250425,093700,466613148,1131,1129,1131,1129,50
|
|
20250425,093600,466556692,1131,1131,1131,1131,210
|
|
20250425,093500,466319182,1131,1128,1131,1128,312
|
|
20250425,093400,465966946,1131,1132,1132,1129,5882
|
|
20250425,093300,459321245,1132,1133,1133,1132,13
|
|
20250425,093200,459306524,1133,1132,1133,1132,1505
|
|
20250425,093100,457601360,1133,1133,1133,1128,2442
|
|
20250425,093000,454844925,1133,1131,1134,1129,1418
|
|
20250425,092900,453241349,1128,1137,1137,1128,6874
|
|
20250425,092800,445481216,1137,1141,1142,1132,2495
|
|
20250425,092700,442648782,1143,1135,1144,1135,9959
|
|
20250425,092600,431297281,1135,1136,1136,1135,1585
|
|
20250425,092500,429497208,1137,1137,1137,1132,3468
|
|
20250425,092400,425555558,1137,1127,1137,1127,10572
|
|
20250425,092300,413595986,1127,1126,1127,1126,2209
|
|
20250425,092200,411108540,1126,1125,1126,1125,20
|
|
20250425,092100,411086022,1125,1125,1126,1125,2000
|
|
20250425,092000,408835006,1126,1133,1133,1125,12898
|
|
20250425,091900,394285680,1133,1131,1133,1131,6949
|
|
20250425,091800,386422348,1131,1132,1133,1131,309
|
|
20250425,091700,386072255,1133,1131,1133,1131,3030
|
|
20250425,091600,382645319,1134,1134,1135,1131,639
|
|
20250425,091500,381922317,1134,1131,1134,1131,3510
|
|
20250425,091400,377946494,1138,1130,1138,1130,5768
|
|
20250425,091300,371401456,1130,1131,1131,1130,2013
|
|
20250425,091200,369126729,1133,1140,1140,1130,3676
|
|
20250425,091100,364952149,1140,1126,1142,1125,39914
|
|
20250425,091000,319735453,1125,1127,1129,1125,8420
|
|
20250425,090900,310250828,1127,1129,1130,1127,8504
|
|
20250425,090800,300655576,1129,1129,1129,1129,1677
|
|
20250425,090700,298762243,1129,1132,1132,1129,2557
|
|
20250425,090600,295874676,1128,1129,1133,1128,7989
|
|
20250425,090500,286844881,1135,1132,1135,1128,5306
|
|
20250425,090400,280846975,1128,1129,1132,1126,12329
|
|
20250425,090300,266937625,1131,1126,1134,1126,20351
|
|
20250425,090200,243942804,1125,1147,1147,1124,32119
|
|
20250425,090100,207511868,1147,1126,1154,1126,88614
|
|
20250425,090000,106152083,1127,1140,1150,1121,93295
|