578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,183500,544472817,1369,1369,1369,1369,7809
|
|
20250402,183400,544472817,1369,1369,1369,1369,0
|
|
20250402,183300,544472817,1369,1369,1369,1369,0
|
|
20250402,183200,544472817,1369,1369,1369,1369,0
|
|
20250402,183100,544472817,1369,1369,1369,1369,0
|
|
20250402,183000,544472817,1369,1369,1369,1369,0
|
|
20250402,182900,544472817,1369,1369,1369,1369,0
|
|
20250402,182800,544472817,1369,1369,1369,1369,0
|
|
20250402,182700,544472817,1369,1369,1369,1369,0
|
|
20250402,182600,544472817,1369,1369,1369,1369,0
|
|
20250402,182500,544472817,1369,1369,1369,1369,0
|
|
20250402,182400,544472817,1369,1369,1369,1369,0
|
|
20250402,182300,544472817,1369,1369,1369,1369,0
|
|
20250402,182200,544472817,1369,1369,1369,1369,0
|
|
20250402,182100,544472817,1369,1369,1369,1369,0
|
|
20250402,182000,544472817,1369,1369,1369,1369,0
|
|
20250402,181900,544472817,1369,1369,1369,1369,0
|
|
20250402,181800,544472817,1369,1369,1369,1369,0
|
|
20250402,181700,544472817,1369,1369,1369,1369,0
|
|
20250402,181600,544472817,1369,1369,1369,1369,0
|
|
20250402,181500,544472817,1369,1369,1369,1369,0
|
|
20250402,181400,544472817,1369,1369,1369,1369,0
|
|
20250402,181300,544472817,1369,1369,1369,1369,0
|
|
20250402,181200,544472817,1369,1369,1369,1369,0
|
|
20250402,181100,544472817,1369,1369,1369,1369,0
|
|
20250402,181000,544472817,1369,1369,1369,1369,0
|
|
20250402,180900,544472817,1369,1369,1369,1369,0
|
|
20250402,180800,544472817,1369,1369,1369,1369,0
|
|
20250402,180700,544472817,1369,1369,1369,1369,0
|
|
20250402,180600,544472817,1369,1369,1369,1369,0
|
|
20250402,180500,544472817,1369,1369,1369,1369,7809
|
|
20250402,180400,544472817,1369,1369,1369,1369,0
|
|
20250402,180300,544472817,1369,1369,1369,1369,0
|
|
20250402,180200,544472817,1369,1369,1369,1369,0
|
|
20250402,180100,544472817,1369,1369,1369,1369,0
|
|
20250402,180000,544472817,1369,1369,1369,1369,0
|
|
20250402,175900,544472817,1369,1369,1369,1369,0
|
|
20250402,175800,544472817,1369,1369,1369,1369,0
|
|
20250402,175700,544472817,1369,1369,1369,1369,0
|
|
20250402,175600,544472817,1369,1369,1369,1369,0
|
|
20250402,175500,544472817,1369,1369,1369,1369,0
|
|
20250402,175400,544472817,1369,1369,1369,1369,0
|
|
20250402,175300,544472817,1369,1369,1369,1369,0
|
|
20250402,175200,544472817,1369,1369,1369,1369,0
|
|
20250402,175100,544472817,1369,1369,1369,1369,0
|
|
20250402,175000,544472817,1369,1369,1369,1369,0
|
|
20250402,174900,544472817,1369,1369,1369,1369,0
|
|
20250402,174800,544472817,1369,1369,1369,1369,0
|
|
20250402,174700,544472817,1369,1369,1369,1369,0
|
|
20250402,174600,544472817,1369,1369,1369,1369,0
|
|
20250402,174500,544472817,1369,1369,1369,1369,0
|
|
20250402,174400,544472817,1369,1369,1369,1369,0
|
|
20250402,174300,544472817,1369,1369,1369,1369,0
|
|
20250402,174200,544472817,1369,1369,1369,1369,0
|
|
20250402,174100,544472817,1369,1369,1369,1369,0
|
|
20250402,174000,544472817,1369,1369,1369,1369,0
|
|
20250402,173900,544472817,1369,1369,1369,1369,0
|
|
20250402,173800,544472817,1369,1369,1369,1369,0
|
|
20250402,173700,544472817,1369,1369,1369,1369,0
|
|
20250402,173600,544472817,1369,1369,1369,1369,0
|
|
20250402,173500,544472817,1369,1369,1369,1369,7809
|
|
20250402,173400,544472817,1369,1369,1369,1369,0
|
|
20250402,173300,544472817,1369,1369,1369,1369,0
|
|
20250402,173200,544472817,1369,1369,1369,1369,0
|
|
20250402,173100,544472817,1369,1369,1369,1369,0
|
|
20250402,173000,544472817,1369,1369,1369,1369,0
|
|
20250402,172900,544472817,1369,1369,1369,1369,0
|
|
20250402,172800,544472817,1369,1369,1369,1369,0
|
|
20250402,172700,544472817,1369,1369,1369,1369,0
|
|
20250402,172600,544472817,1369,1369,1369,1369,0
|
|
20250402,172500,544472817,1369,1369,1369,1369,0
|
|
20250402,172400,544472817,1369,1369,1369,1369,0
|
|
20250402,172300,544472817,1369,1369,1369,1369,0
|
|
20250402,172200,544472817,1369,1369,1369,1369,0
|
|
20250402,172100,544472817,1369,1369,1369,1369,0
|
|
20250402,172000,544472817,1369,1369,1369,1369,0
|
|
20250402,171900,544472817,1369,1369,1369,1369,0
|
|
20250402,171800,544472817,1369,1369,1369,1369,0
|
|
20250402,171700,544472817,1369,1369,1369,1369,0
|
|
20250402,171600,544472817,1369,1369,1369,1369,0
|
|
20250402,171500,544472817,1369,1369,1369,1369,0
|
|
20250402,171400,544472817,1369,1369,1369,1369,0
|
|
20250402,171300,544472817,1369,1369,1369,1369,0
|
|
20250402,171200,544472817,1369,1369,1369,1369,0
|
|
20250402,171100,544472817,1369,1369,1369,1369,0
|
|
20250402,171000,544472817,1369,1369,1369,1369,0
|
|
20250402,170900,544472817,1369,1369,1369,1369,0
|
|
20250402,170800,544472817,1369,1369,1369,1369,0
|
|
20250402,170700,544472817,1369,1369,1369,1369,0
|
|
20250402,170600,544472817,1369,1369,1369,1369,0
|
|
20250402,170500,544472817,1369,1369,1369,1369,7809
|
|
20250402,170400,544472817,1369,1369,1369,1369,0
|
|
20250402,170300,544472817,1369,1369,1369,1369,0
|
|
20250402,170200,544472817,1369,1369,1369,1369,0
|
|
20250402,170100,544472817,1369,1369,1369,1369,0
|
|
20250402,170000,544472817,1369,1369,1369,1369,0
|
|
20250402,165900,544472817,1369,1369,1369,1369,0
|
|
20250402,165800,544472817,1369,1369,1369,1369,0
|
|
20250402,165700,544472817,1369,1369,1369,1369,0
|
|
20250402,165600,544472817,1369,1369,1369,1369,0
|
|
20250402,165500,544472817,1369,1369,1369,1369,0
|
|
20250402,165400,544472817,1369,1369,1369,1369,0
|
|
20250402,165300,544472817,1369,1369,1369,1369,0
|
|
20250402,165200,544472817,1369,1369,1369,1369,0
|
|
20250402,165100,544472817,1369,1369,1369,1369,0
|
|
20250402,165000,544472817,1369,1369,1369,1369,0
|
|
20250402,164900,544472817,1369,1369,1369,1369,0
|
|
20250402,164800,544472817,1369,1369,1369,1369,0
|
|
20250402,164700,544472817,1369,1369,1369,1369,0
|
|
20250402,164600,544472817,1369,1369,1369,1369,0
|
|
20250402,164500,544472817,1369,1369,1369,1369,0
|
|
20250402,164400,544472817,1369,1369,1369,1369,0
|
|
20250402,164300,544472817,1369,1369,1369,1369,0
|
|
20250402,164200,544472817,1369,1369,1369,1369,0
|
|
20250402,164100,544472817,1369,1369,1369,1369,0
|
|
20250402,164000,544472817,1369,1369,1369,1369,0
|
|
20250402,163900,544472817,1369,1369,1369,1369,0
|
|
20250402,163800,544472817,1369,1369,1369,1369,0
|
|
20250402,163700,544472817,1369,1369,1369,1369,0
|
|
20250402,163600,544472817,1369,1369,1369,1369,0
|
|
20250402,163500,544472817,1369,1369,1369,1369,7809
|
|
20250402,163400,544472817,1369,1369,1369,1369,0
|
|
20250402,163300,544472817,1369,1369,1369,1369,0
|
|
20250402,163200,544472817,1369,1369,1369,1369,0
|
|
20250402,163100,544472817,1369,1369,1369,1369,0
|
|
20250402,163000,544472817,1369,1369,1369,1369,0
|
|
20250402,162900,544472817,1369,1369,1369,1369,0
|
|
20250402,162800,544472817,1369,1369,1369,1369,0
|
|
20250402,162700,544472817,1369,1369,1369,1369,0
|
|
20250402,162600,544472817,1369,1369,1369,1369,0
|
|
20250402,162500,544472817,1369,1369,1369,1369,0
|
|
20250402,162400,544472817,1369,1369,1369,1369,0
|
|
20250402,162300,544472817,1369,1369,1369,1369,0
|
|
20250402,162200,544472817,1369,1369,1369,1369,0
|
|
20250402,162100,544472817,1369,1369,1369,1369,0
|
|
20250402,162000,544472817,1369,1369,1369,1369,0
|
|
20250402,161900,544472817,1369,1369,1369,1369,0
|
|
20250402,161800,544472817,1369,1369,1369,1369,0
|
|
20250402,161700,544472817,1369,1369,1369,1369,0
|
|
20250402,161600,544472817,1369,1369,1369,1369,0
|
|
20250402,161500,544472817,1369,1369,1369,1369,0
|
|
20250402,161400,544472817,1369,1369,1369,1369,0
|
|
20250402,161300,544472817,1369,1369,1369,1369,0
|
|
20250402,161200,544472817,1369,1369,1369,1369,0
|
|
20250402,161100,544472817,1369,1369,1369,1369,0
|
|
20250402,161000,544472817,1369,1369,1369,1369,0
|
|
20250402,160900,544472817,1369,1369,1369,1369,0
|
|
20250402,160800,544472817,1369,1369,1369,1369,0
|
|
20250402,160700,544472817,1369,1369,1369,1369,0
|
|
20250402,160600,544472817,1369,1369,1369,1369,0
|
|
20250402,160500,544472817,1369,1369,1369,1369,7809
|
|
20250402,160400,544472817,1369,1369,1369,1369,0
|
|
20250402,160300,544472817,1369,1369,1369,1369,0
|
|
20250402,160200,544472817,1369,1369,1369,1369,0
|
|
20250402,160100,544472817,1369,1369,1369,1369,0
|
|
20250402,160000,544472817,1369,1369,1369,1369,0
|
|
20250402,155900,544472817,1369,1369,1369,1369,0
|
|
20250402,155800,544472817,1369,1369,1369,1369,0
|
|
20250402,155700,544472817,1369,1369,1369,1369,0
|
|
20250402,155600,544472817,1369,1369,1369,1369,0
|
|
20250402,155500,544472817,1369,1369,1369,1369,0
|
|
20250402,155400,544472817,1369,1369,1369,1369,0
|
|
20250402,155300,544472817,1369,1369,1369,1369,0
|
|
20250402,155200,544472817,1369,1369,1369,1369,0
|
|
20250402,155100,544472817,1369,1369,1369,1369,0
|
|
20250402,155000,544472817,1369,1369,1369,1369,0
|
|
20250402,154900,544472817,1369,1369,1369,1369,0
|
|
20250402,154800,544472817,1369,1369,1369,1369,0
|
|
20250402,154700,544472817,1369,1369,1369,1369,0
|
|
20250402,154600,544472817,1369,1369,1369,1369,0
|
|
20250402,154500,544472817,1369,1369,1369,1369,0
|
|
20250402,154400,544472817,1369,1369,1369,1369,0
|
|
20250402,154300,544472817,1369,1369,1369,1369,0
|
|
20250402,154200,544472817,1369,1369,1369,1369,0
|
|
20250402,154100,544472817,1369,1369,1369,1369,0
|
|
20250402,154000,544472817,1369,1369,1369,1369,0
|
|
20250402,153900,544472817,1369,1369,1369,1369,0
|
|
20250402,153800,544472817,1369,1369,1369,1369,0
|
|
20250402,153700,544472817,1369,1369,1369,1369,0
|
|
20250402,153600,544472817,1369,1369,1369,1369,0
|
|
20250402,153500,544472817,1369,1369,1369,1369,7809
|
|
20250402,153400,544472817,1369,1369,1369,1369,0
|
|
20250402,153300,544472817,1369,1369,1369,1369,0
|
|
20250402,153200,544472817,1369,1369,1369,1369,0
|
|
20250402,153100,544472817,1369,1369,1369,1369,0
|
|
20250402,153000,544472817,1369,1369,1369,1369,7809
|
|
20250402,152900,533782296,1374,1374,1374,1374,0
|
|
20250402,152800,533782296,1374,1374,1374,1374,0
|
|
20250402,152700,533782296,1374,1374,1374,1374,0
|
|
20250402,152600,533782296,1374,1374,1374,1374,0
|
|
20250402,152500,533782296,1374,1374,1374,1374,0
|
|
20250402,152400,533782296,1374,1374,1374,1374,0
|
|
20250402,152300,533782296,1374,1374,1374,1374,0
|
|
20250402,152200,533782296,1374,1374,1374,1374,0
|
|
20250402,152100,533782296,1374,1374,1374,1374,0
|
|
20250402,152000,533782296,1374,1374,1374,1374,0
|
|
20250402,151900,533782296,1374,1373,1374,1370,27273
|
|
20250402,151800,496391877,1375,1373,1375,1371,5164
|
|
20250402,151700,489303816,1373,1375,1375,1373,1199
|
|
20250402,151600,487656869,1373,1375,1375,1373,708
|
|
20250402,151500,486684687,1374,1375,1375,1374,1134
|
|
20250402,151400,485125831,1375,1376,1376,1375,5040
|
|
20250402,151300,478195791,1375,1376,1376,1375,1110
|
|
20250402,151200,476668621,1375,1375,1375,1375,1292
|
|
20250402,151100,474892121,1376,1376,1376,1376,1
|
|
20250402,151000,474890745,1378,1378,1378,1378,22
|
|
20250402,150900,474860429,1378,1378,1378,1378,1
|
|
20250402,150800,474859051,1373,1375,1375,1373,966
|
|
20250402,150700,473532341,1373,1373,1373,1373,0
|
|
20250402,150600,473532341,1373,1373,1373,1373,0
|
|
20250402,150500,473532341,1373,1377,1377,1373,4665
|
|
20250402,150400,467116353,1377,1377,1377,1377,1
|
|
20250402,150300,467114976,1375,1375,1375,1375,1671
|
|
20250402,150200,464817351,1379,1379,1379,1379,0
|
|
20250402,150100,464817351,1379,1376,1379,1376,279
|
|
20250402,150000,464433072,1376,1376,1376,1376,1
|
|
20250402,145900,464431696,1375,1375,1375,1375,725
|
|
20250402,145800,463434821,1374,1374,1374,1374,148
|
|
20250402,145700,463231469,1375,1375,1375,1375,241
|
|
20250402,145600,462900094,1379,1375,1379,1374,2966
|
|
20250402,145500,458822130,1379,1378,1379,1375,8697
|
|
20250402,145400,446856263,1379,1379,1379,1379,114
|
|
20250402,145300,446699057,1379,1378,1379,1378,712
|
|
20250402,145200,445717851,1379,1379,1379,1379,519
|
|
20250402,145100,445002150,1380,1380,1380,1380,0
|
|
20250402,145000,445002150,1380,1380,1380,1380,1108
|
|
20250402,144900,443473110,1378,1380,1381,1378,1014
|
|
20250402,144800,442074967,1381,1381,1381,1381,1
|
|
20250402,144700,442073586,1380,1380,1380,1380,109
|
|
20250402,144600,441923166,1380,1380,1380,1380,862
|
|
20250402,144500,440733606,1380,1380,1380,1380,698
|
|
20250402,144400,439770366,1380,1380,1380,1380,100
|
|
20250402,144300,439632366,1381,1381,1381,1381,5
|
|
20250402,144200,439625461,1381,1381,1381,1381,0
|
|
20250402,144100,439625461,1381,1381,1381,1380,2336
|
|
20250402,144000,436399759,1377,1380,1380,1377,1536
|
|
20250402,143900,434281686,1377,1381,1381,1377,1119
|
|
20250402,143800,432739777,1378,1381,1381,1378,653
|
|
20250402,143700,431839939,1378,1379,1382,1378,373
|
|
20250402,143600,431325939,1379,1380,1380,1379,3037
|
|
20250402,143500,427135059,1378,1380,1380,1378,182
|
|
20250402,143400,426884089,1376,1376,1376,1376,0
|
|
20250402,143300,426884089,1376,1376,1376,1376,0
|
|
20250402,143200,426884089,1376,1377,1377,1376,1000
|
|
20250402,143100,425508088,1377,1377,1377,1377,0
|
|
20250402,143000,425508088,1377,1377,1377,1377,44
|
|
20250402,142900,425447500,1377,1380,1380,1377,742
|
|
20250402,142800,424425304,1382,1382,1382,1382,0
|
|
20250402,142700,424425304,1382,1382,1382,1382,0
|
|
20250402,142600,424425304,1382,1382,1382,1382,1
|
|
20250402,142500,424423922,1380,1379,1380,1379,2675
|
|
20250402,142400,420732722,1379,1380,1380,1379,530
|
|
20250402,142300,420001352,1378,1378,1378,1378,546
|
|
20250402,142200,419248964,1382,1382,1382,1382,0
|
|
20250402,142100,419248964,1382,1382,1382,1382,0
|
|
20250402,142000,419248964,1382,1382,1382,1382,0
|
|
20250402,141900,419248964,1382,1382,1382,1377,7
|
|
20250402,141800,419239295,1383,1383,1383,1383,20
|
|
20250402,141700,419211635,1385,1385,1385,1385,0
|
|
20250402,141600,419211635,1385,1374,1385,1374,9642
|
|
20250402,141500,405947787,1374,1374,1374,1374,0
|
|
20250402,141400,405947787,1374,1372,1374,1372,2285
|
|
20250402,141300,402809265,1372,1372,1372,1372,1000
|
|
20250402,141200,401437265,1372,1372,1372,1372,0
|
|
20250402,141100,401437265,1372,1372,1372,1372,0
|
|
20250402,141000,401437265,1372,1371,1372,1371,738
|
|
20250402,140900,400424805,1372,1374,1374,1372,749
|
|
20250402,140800,399397168,1372,1374,1374,1372,510
|
|
20250402,140700,398697324,1375,1375,1375,1375,190
|
|
20250402,140600,398436074,1374,1374,1374,1374,1688
|
|
20250402,140500,396116762,1373,1375,1375,1373,919
|
|
20250402,140400,394854871,1374,1374,1374,1374,200
|
|
20250402,140300,394580071,1375,1375,1376,1375,338
|
|
20250402,140200,394115320,1375,1374,1375,1373,408
|
|
20250402,140100,393555133,1376,1376,1376,1376,11
|
|
20250402,140000,393539997,1372,1373,1373,1372,336
|
|
20250402,135900,393079002,1373,1374,1374,1373,220
|
|
20250402,135800,392776940,1373,1374,1377,1373,357
|
|
20250402,135700,392286682,1375,1377,1377,1375,12464
|
|
20250402,135600,375138202,1377,1378,1378,1376,2832
|
|
20250402,135500,371239118,1378,1378,1378,1378,1
|
|
20250402,135400,371237740,1378,1376,1378,1376,82
|
|
20250402,135300,371124904,1376,1378,1378,1376,4582
|
|
20250402,135200,364815650,1379,1379,1379,1379,1
|
|
20250402,135100,364814271,1378,1378,1378,1378,0
|
|
20250402,135000,364814271,1378,1381,1381,1378,602
|
|
20250402,134900,363984684,1378,1378,1378,1378,0
|
|
20250402,134800,363984684,1378,1378,1378,1378,50
|
|
20250402,134700,363915784,1377,1377,1377,1377,860
|
|
20250402,134600,362731564,1378,1379,1379,1378,12
|
|
20250402,134500,362715027,1380,1379,1380,1377,6675
|
|
20250402,134400,353520872,1380,1381,1382,1378,9622
|
|
20250402,134300,340244887,1382,1385,1385,1380,3295
|
|
20250402,134200,335696658,1382,1382,1382,1382,1
|
|
20250402,134100,335695276,1382,1382,1382,1382,1
|
|
20250402,134000,335693894,1382,1382,1382,1382,4
|
|
20250402,133900,335688366,1382,1382,1382,1382,2
|
|
20250402,133800,335685602,1381,1382,1382,1381,1082
|
|
20250402,133700,334191025,1385,1385,1385,1385,4
|
|
20250402,133600,334185485,1385,1383,1385,1383,17
|
|
20250402,133500,334161944,1383,1383,1383,1383,0
|
|
20250402,133400,334161944,1383,1383,1383,1383,0
|
|
20250402,133300,334161944,1383,1383,1383,1383,13
|
|
20250402,133200,334143965,1381,1381,1381,1381,0
|
|
20250402,133100,334143965,1381,1383,1383,1380,9408
|
|
20250402,133000,321153621,1385,1384,1385,1382,6690
|
|
20250402,132900,311907728,1384,1384,1384,1384,1
|
|
20250402,132800,311906344,1383,1384,1384,1383,183
|
|
20250402,132700,311653254,1383,1385,1385,1383,78
|
|
20250402,132600,311545297,1385,1385,1385,1385,0
|
|
20250402,132500,311545297,1385,1385,1385,1385,10
|
|
20250402,132400,311531447,1386,1385,1386,1385,10
|
|
20250402,132300,311517595,1385,1385,1385,1385,0
|
|
20250402,132200,311517595,1385,1386,1386,1384,4
|
|
20250402,132100,311512056,1385,1385,1385,1385,11
|
|
20250402,132000,311496821,1386,1388,1388,1386,7
|
|
20250402,131900,311487115,1388,1388,1388,1388,0
|
|
20250402,131800,311487115,1388,1388,1388,1388,0
|
|
20250402,131700,311487115,1388,1388,1388,1388,0
|
|
20250402,131600,311487115,1388,1388,1388,1388,0
|
|
20250402,131500,311487115,1388,1388,1388,1388,4
|
|
20250402,131400,311481563,1388,1388,1388,1388,0
|
|
20250402,131300,311481563,1388,1388,1388,1388,100
|
|
20250402,131200,311342763,1389,1389,1389,1389,0
|
|
20250402,131100,311342763,1389,1389,1389,1389,0
|
|
20250402,131000,311342763,1389,1389,1389,1389,0
|
|
20250402,130900,311342763,1389,1389,1389,1389,0
|
|
20250402,130800,311342763,1389,1389,1389,1389,0
|
|
20250402,130700,311342763,1389,1389,1389,1389,0
|
|
20250402,130600,311342763,1389,1389,1389,1389,0
|
|
20250402,130500,311342763,1389,1389,1389,1389,0
|
|
20250402,130400,311342763,1389,1389,1389,1389,0
|
|
20250402,130300,311342763,1389,1389,1389,1389,0
|
|
20250402,130200,311342763,1389,1389,1389,1389,0
|
|
20250402,130100,311342763,1389,1389,1389,1389,0
|
|
20250402,130000,311342763,1389,1389,1389,1389,0
|
|
20250402,125900,311342763,1389,1389,1389,1389,0
|
|
20250402,125800,311342763,1389,1389,1389,1389,11
|
|
20250402,125700,311327484,1389,1389,1389,1389,20
|
|
20250402,125600,311299704,1389,1389,1389,1389,0
|
|
20250402,125500,311299704,1389,1389,1389,1389,0
|
|
20250402,125400,311299704,1389,1389,1389,1389,0
|
|
20250402,125300,311299704,1389,1389,1389,1389,0
|
|
20250402,125200,311299704,1389,1389,1389,1389,0
|
|
20250402,125100,311299704,1389,1389,1389,1389,55
|
|
20250402,125000,311223309,1389,1389,1389,1389,0
|
|
20250402,124900,311223309,1389,1384,1389,1384,1099
|
|
20250402,124800,309701183,1385,1385,1385,1385,0
|
|
20250402,124700,309701183,1385,1385,1385,1385,20
|
|
20250402,124600,309673483,1385,1383,1385,1383,36
|
|
20250402,124500,309623693,1385,1385,1385,1385,1
|
|
20250402,124400,309622308,1382,1383,1383,1382,1000
|
|
20250402,124300,308240257,1383,1384,1384,1383,136
|
|
20250402,124200,308052168,1383,1383,1383,1383,0
|
|
20250402,124100,308052168,1383,1383,1383,1383,1
|
|
20250402,124000,308050785,1384,1383,1384,1383,246
|
|
20250402,123900,307710421,1384,1384,1384,1384,1
|
|
20250402,123800,307709037,1383,1383,1383,1383,4
|
|
20250402,123700,307703505,1384,1382,1384,1382,907
|
|
20250402,123600,306449310,1382,1382,1382,1382,0
|
|
20250402,123500,306449310,1382,1382,1382,1382,290
|
|
20250402,123400,306048530,1383,1383,1383,1383,0
|
|
20250402,123300,306048530,1383,1385,1385,1383,9
|
|
20250402,123200,306036081,1383,1382,1383,1382,974
|
|
20250402,123100,304689264,1382,1383,1383,1382,2246
|
|
20250402,123000,301585288,1383,1384,1384,1383,503
|
|
20250402,122900,300889634,1383,1384,1384,1383,25
|
|
20250402,122800,300855054,1385,1385,1385,1385,10
|
|
20250402,122700,300841204,1385,1386,1386,1385,11
|
|
20250402,122600,300825959,1386,1386,1386,1386,0
|
|
20250402,122500,300825959,1386,1386,1386,1386,94
|
|
20250402,122400,300695675,1386,1386,1386,1386,0
|
|
20250402,122300,300695675,1386,1386,1386,1386,1500
|
|
20250402,122200,298616675,1386,1384,1386,1384,2
|
|
20250402,122100,298613905,1384,1388,1388,1383,21751
|
|
20250402,122000,268477617,1389,1389,1389,1389,100
|
|
20250402,121900,268338717,1389,1389,1389,1389,0
|
|
20250402,121800,268338717,1389,1389,1389,1389,0
|
|
20250402,121700,268338717,1389,1389,1389,1389,0
|
|
20250402,121600,268338717,1389,1389,1389,1389,620
|
|
20250402,121500,267477537,1389,1389,1389,1389,100
|
|
20250402,121400,267338637,1389,1389,1389,1389,0
|
|
20250402,121300,267338637,1389,1389,1389,1389,0
|
|
20250402,121200,267338637,1389,1389,1389,1389,20
|
|
20250402,121100,267310857,1389,1389,1389,1389,0
|
|
20250402,121000,267310857,1389,1389,1389,1389,1
|
|
20250402,120900,267309468,1389,1389,1389,1389,16
|
|
20250402,120800,267287244,1389,1389,1389,1389,0
|
|
20250402,120700,267287244,1389,1389,1389,1389,0
|
|
20250402,120600,267287244,1389,1389,1389,1389,1
|
|
20250402,120500,267285855,1388,1388,1388,1388,0
|
|
20250402,120400,267285855,1388,1388,1388,1388,0
|
|
20250402,120300,267285855,1388,1388,1388,1388,398
|
|
20250402,120200,266733431,1389,1389,1389,1389,0
|
|
20250402,120100,266733431,1389,1389,1389,1389,0
|
|
20250402,120000,266733431,1389,1389,1389,1389,0
|
|
20250402,115900,266733431,1389,1389,1389,1389,0
|
|
20250402,115800,266733431,1389,1389,1389,1389,0
|
|
20250402,115700,266733431,1389,1389,1389,1389,9
|
|
20250402,115600,266720930,1389,1389,1389,1389,13
|
|
20250402,115500,266702873,1388,1389,1389,1388,145
|
|
20250402,115400,266501473,1389,1389,1389,1389,995
|
|
20250402,115300,265119418,1392,1392,1392,1392,0
|
|
20250402,115200,265119418,1392,1392,1392,1392,14
|
|
20250402,115100,265099930,1392,1392,1392,1392,0
|
|
20250402,115000,265099930,1392,1392,1392,1392,0
|
|
20250402,114900,265099930,1392,1392,1392,1392,1
|
|
20250402,114800,265098538,1387,1387,1387,1387,0
|
|
20250402,114700,265098538,1387,1387,1387,1387,0
|
|
20250402,114600,265098538,1387,1388,1388,1387,32
|
|
20250402,114500,265054153,1387,1387,1387,1387,0
|
|
20250402,114400,265054153,1387,1387,1387,1387,0
|
|
20250402,114300,265054153,1387,1388,1388,1387,1000
|
|
20250402,114200,263667152,1387,1387,1387,1387,0
|
|
20250402,114100,263667152,1387,1387,1387,1387,200
|
|
20250402,114000,263389752,1387,1387,1387,1387,0
|
|
20250402,113900,263389752,1387,1389,1389,1387,71
|
|
20250402,113800,263291231,1392,1392,1392,1392,20
|
|
20250402,113700,263263391,1392,1389,1392,1388,1169
|
|
20250402,113600,261638605,1390,1390,1390,1390,0
|
|
20250402,113500,261638605,1390,1391,1391,1390,111
|
|
20250402,113400,261484314,1392,1392,1392,1392,30
|
|
20250402,113300,261442554,1392,1390,1392,1390,21
|
|
20250402,113200,261413362,1390,1390,1390,1390,0
|
|
20250402,113100,261413362,1390,1391,1391,1390,3770
|
|
20250402,113000,256169464,1390,1390,1390,1390,0
|
|
20250402,112900,256169464,1390,1390,1390,1390,0
|
|
20250402,112800,256169464,1390,1390,1390,1390,0
|
|
20250402,112700,256169464,1390,1389,1390,1389,30
|
|
20250402,112600,256127789,1390,1390,1390,1390,1
|
|
20250402,112500,256126399,1390,1390,1390,1390,5
|
|
20250402,112400,256119449,1390,1390,1390,1390,0
|
|
20250402,112300,256119449,1390,1390,1390,1390,1
|
|
20250402,112200,256118059,1390,1390,1390,1390,0
|
|
20250402,112100,256118059,1390,1390,1390,1390,1
|
|
20250402,112000,256116669,1390,1390,1390,1390,0
|
|
20250402,111900,256116669,1390,1390,1390,1390,0
|
|
20250402,111800,256116669,1390,1390,1390,1390,1
|
|
20250402,111700,256115279,1390,1391,1391,1390,19
|
|
20250402,111600,256088866,1392,1391,1392,1391,7
|
|
20250402,111500,256079127,1391,1391,1391,1391,0
|
|
20250402,111400,256079127,1391,1391,1391,1391,18
|
|
20250402,111300,256054089,1391,1391,1391,1391,2
|
|
20250402,111200,256051307,1392,1392,1392,1392,3
|
|
20250402,111100,256047131,1393,1393,1393,1393,5
|
|
20250402,111000,256040166,1393,1392,1393,1392,91
|
|
20250402,110900,255913490,1392,1392,1392,1392,313
|
|
20250402,110800,255477794,1392,1392,1392,1392,0
|
|
20250402,110700,255477794,1392,1392,1392,1392,200
|
|
20250402,110600,255199394,1392,1392,1392,1392,101
|
|
20250402,110500,255058802,1392,1392,1392,1392,133
|
|
20250402,110400,254873666,1392,1392,1392,1392,0
|
|
20250402,110300,254873666,1392,1392,1392,1392,43
|
|
20250402,110200,254813810,1392,1392,1392,1392,0
|
|
20250402,110100,254813810,1392,1392,1392,1392,86
|
|
20250402,110000,254694098,1392,1392,1392,1392,1
|
|
20250402,105900,254692706,1386,1386,1386,1386,0
|
|
20250402,105800,254692706,1386,1389,1389,1386,2000
|
|
20250402,105700,251919119,1390,1390,1390,1390,0
|
|
20250402,105600,251919119,1390,1389,1390,1389,47
|
|
20250402,105500,251853798,1389,1389,1389,1389,677
|
|
20250402,105400,250913445,1390,1388,1390,1387,2488
|
|
20250402,105300,247460464,1388,1388,1388,1388,11
|
|
20250402,105200,247445196,1388,1388,1388,1388,101
|
|
20250402,105100,247305008,1387,1388,1388,1387,64
|
|
20250402,105000,247216239,1388,1388,1388,1388,301
|
|
20250402,104900,246798451,1388,1389,1389,1388,694
|
|
20250402,104800,245835177,1389,1390,1390,1389,405
|
|
20250402,104700,245272631,1390,1391,1391,1390,9
|
|
20250402,104600,245260120,1390,1392,1392,1390,239
|
|
20250402,104500,244927907,1390,1390,1392,1390,4
|
|
20250402,104400,244922345,1392,1392,1392,1392,0
|
|
20250402,104300,244922345,1392,1392,1392,1392,0
|
|
20250402,104200,244922345,1392,1392,1392,1392,1000
|
|
20250402,104100,243530345,1392,1392,1392,1392,0
|
|
20250402,104000,243530345,1392,1391,1392,1391,33
|
|
20250402,103900,243484429,1392,1392,1392,1392,10
|
|
20250402,103800,243470509,1394,1394,1394,1394,0
|
|
20250402,103700,243470509,1394,1394,1394,1394,1
|
|
20250402,103600,243469115,1394,1389,1394,1389,20625
|
|
20250402,103500,214725616,1389,1390,1390,1389,439
|
|
20250402,103400,214115844,1390,1391,1391,1390,2
|
|
20250402,103300,214113063,1390,1391,1391,1390,7090
|
|
20250402,103200,204257824,1392,1393,1393,1392,155
|
|
20250402,103100,204042063,1392,1392,1392,1392,0
|
|
20250402,103000,204042063,1392,1392,1392,1392,0
|
|
20250402,102900,204042063,1392,1392,1392,1392,0
|
|
20250402,102800,204042063,1392,1392,1392,1392,1
|
|
20250402,102700,204040671,1392,1392,1392,1392,0
|
|
20250402,102600,204040671,1392,1392,1392,1392,0
|
|
20250402,102500,204040671,1392,1393,1393,1390,12312
|
|
20250402,102400,186926193,1391,1391,1391,1391,0
|
|
20250402,102300,186926193,1391,1391,1391,1391,0
|
|
20250402,102200,186926193,1391,1391,1391,1391,0
|
|
20250402,102100,186926193,1391,1391,1391,1391,71
|
|
20250402,102000,186827432,1392,1391,1392,1391,102
|
|
20250402,101900,186685458,1392,1391,1392,1391,3174
|
|
20250402,101800,182270423,1392,1392,1392,1392,1
|
|
20250402,101700,182269031,1391,1391,1391,1391,1
|
|
20250402,101600,182267640,1390,1391,1391,1390,1665
|
|
20250402,101500,179952883,1392,1393,1393,1392,432
|
|
20250402,101400,179351538,1393,1393,1393,1393,0
|
|
20250402,101300,179351538,1393,1393,1393,1393,0
|
|
20250402,101200,179351538,1393,1393,1393,1393,30
|
|
20250402,101100,179309748,1393,1394,1394,1393,1472
|
|
20250402,101000,177259251,1393,1393,1393,1393,0
|
|
20250402,100900,177259251,1393,1393,1393,1393,0
|
|
20250402,100800,177259251,1393,1393,1393,1393,0
|
|
20250402,100700,177259251,1393,1393,1393,1393,1221
|
|
20250402,100600,175558398,1390,1389,1390,1389,2157
|
|
20250402,100500,172560208,1388,1390,1390,1388,1005
|
|
20250402,100400,171165256,1390,1389,1390,1389,101
|
|
20250402,100300,171024966,1387,1387,1387,1387,0
|
|
20250402,100200,171024966,1387,1387,1387,1387,0
|
|
20250402,100100,171024966,1387,1389,1389,1387,515
|
|
20250402,100000,170310156,1389,1389,1389,1389,0
|
|
20250402,095900,170310156,1389,1389,1389,1388,81
|
|
20250402,095800,170197711,1390,1390,1391,1389,1563
|
|
20250402,095700,168025571,1389,1389,1389,1389,500
|
|
20250402,095600,167331071,1390,1390,1390,1390,20
|
|
20250402,095500,167303271,1389,1392,1392,1389,296
|
|
20250402,095400,166891765,1391,1392,1392,1391,1711
|
|
20250402,095300,164510355,1393,1393,1393,1393,5
|
|
20250402,095200,164503390,1393,1393,1393,1393,1
|
|
20250402,095100,164501997,1393,1394,1394,1393,87
|
|
20250402,095000,164380801,1393,1393,1394,1393,1401
|
|
20250402,094900,162429008,1394,1394,1394,1394,5
|
|
20250402,094800,162422038,1393,1394,1394,1393,413
|
|
20250402,094700,161846522,1393,1394,1394,1393,155
|
|
20250402,094600,161630557,1394,1394,1394,1394,15
|
|
20250402,094500,161609647,1393,1392,1393,1392,166
|
|
20250402,094400,161378410,1391,1393,1393,1391,200
|
|
20250402,094300,161100126,1394,1394,1394,1394,10
|
|
20250402,094200,161086186,1394,1395,1395,1394,54
|
|
20250402,094100,161010909,1395,1395,1395,1395,526
|
|
20250402,094000,160277139,1394,1394,1394,1394,147
|
|
20250402,093900,160072221,1394,1395,1395,1394,229
|
|
20250402,093800,159752920,1394,1394,1394,1394,100
|
|
20250402,093700,159613520,1394,1393,1394,1393,167
|
|
20250402,093600,159380822,1394,1392,1394,1392,237
|
|
20250402,093500,159050739,1392,1392,1392,1392,1
|
|
20250402,093400,159049347,1389,1392,1392,1389,300
|
|
20250402,093300,158632186,1392,1392,1392,1392,1
|
|
20250402,093200,158630794,1392,1392,1392,1392,164
|
|
20250402,093100,158402506,1393,1395,1395,1392,245
|
|
20250402,093000,158061018,1395,1393,1395,1393,2791
|
|
20250402,092900,154170477,1393,1391,1393,1391,182
|
|
20250402,092800,153917203,1390,1390,1390,1388,1296
|
|
20250402,092700,152116763,1389,1390,1390,1385,6481
|
|
20250402,092600,143135412,1387,1387,1387,1386,691
|
|
20250402,092500,142177037,1390,1390,1390,1390,30
|
|
20250402,092400,142135337,1390,1390,1391,1385,4783
|
|
20250402,092300,135500998,1390,1391,1393,1389,5287
|
|
20250402,092200,128155558,1389,1392,1393,1389,4764
|
|
20250402,092100,121533928,1393,1395,1395,1393,101
|
|
20250402,092000,121393232,1395,1396,1396,1395,187
|
|
20250402,091900,121132267,1396,1392,1396,1391,355
|
|
20250402,091800,120638349,1396,1396,1396,1396,184
|
|
20250402,091700,120381485,1397,1396,1397,1392,5221
|
|
20250402,091600,113111614,1397,1397,1397,1397,159
|
|
20250402,091500,112889491,1398,1398,1398,1398,2
|
|
20250402,091400,112886695,1397,1394,1397,1394,2834
|
|
20250402,091300,108929486,1394,1395,1395,1394,117
|
|
20250402,091200,108766288,1395,1400,1401,1395,5575
|
|
20250402,091100,100988384,1401,1395,1401,1395,1717
|
|
20250402,091000,98592410,1395,1396,1397,1394,1315
|
|
20250402,090900,96757991,1398,1398,1399,1390,6027
|
|
20250402,090800,88367916,1395,1400,1401,1395,13173
|
|
20250402,090700,69964764,1405,1403,1406,1400,2674
|
|
20250402,090600,66215587,1408,1408,1408,1398,5393
|
|
20250402,090500,58659740,1403,1401,1410,1400,986
|
|
20250402,090400,57278829,1400,1408,1413,1400,25459
|
|
20250402,090300,21592966,1411,1413,1422,1409,5553
|
|
20250402,090200,13761891,1415,1417,1417,1415,94
|
|
20250402,090100,13628877,1420,1421,1423,1418,3063
|
|
20250402,090000,9278561,1421,1410,1421,1410,6565
|