578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,183500,663397750,1347,1347,1347,1347,11523
|
|
20250403,183400,663397750,1347,1347,1347,1347,0
|
|
20250403,183300,663397750,1347,1347,1347,1347,0
|
|
20250403,183200,663397750,1347,1347,1347,1347,0
|
|
20250403,183100,663397750,1347,1347,1347,1347,0
|
|
20250403,183000,663397750,1347,1347,1347,1347,0
|
|
20250403,182900,663397750,1347,1347,1347,1347,0
|
|
20250403,182800,663397750,1347,1347,1347,1347,0
|
|
20250403,182700,663397750,1347,1347,1347,1347,0
|
|
20250403,182600,663397750,1347,1347,1347,1347,0
|
|
20250403,182500,663397750,1347,1347,1347,1347,0
|
|
20250403,182400,663397750,1347,1347,1347,1347,0
|
|
20250403,182300,663397750,1347,1347,1347,1347,0
|
|
20250403,182200,663397750,1347,1347,1347,1347,0
|
|
20250403,182100,663397750,1347,1347,1347,1347,0
|
|
20250403,182000,663397750,1347,1347,1347,1347,0
|
|
20250403,181900,663397750,1347,1347,1347,1347,0
|
|
20250403,181800,663397750,1347,1347,1347,1347,0
|
|
20250403,181700,663397750,1347,1347,1347,1347,0
|
|
20250403,181600,663397750,1347,1347,1347,1347,0
|
|
20250403,181500,663397750,1347,1347,1347,1347,0
|
|
20250403,181400,663397750,1347,1347,1347,1347,0
|
|
20250403,181300,663397750,1347,1347,1347,1347,0
|
|
20250403,181200,663397750,1347,1347,1347,1347,0
|
|
20250403,181100,663397750,1347,1347,1347,1347,0
|
|
20250403,181000,663397750,1347,1347,1347,1347,0
|
|
20250403,180900,663397750,1347,1347,1347,1347,0
|
|
20250403,180800,663397750,1347,1347,1347,1347,0
|
|
20250403,180700,663397750,1347,1347,1347,1347,0
|
|
20250403,180600,663397750,1347,1347,1347,1347,0
|
|
20250403,180500,663397750,1347,1347,1347,1347,11523
|
|
20250403,180400,663397750,1347,1347,1347,1347,0
|
|
20250403,180300,663397750,1347,1347,1347,1347,0
|
|
20250403,180200,663397750,1347,1347,1347,1347,0
|
|
20250403,180100,663397750,1347,1347,1347,1347,0
|
|
20250403,180000,663397750,1347,1347,1347,1347,0
|
|
20250403,175900,663397750,1347,1347,1347,1347,0
|
|
20250403,175800,663397750,1347,1347,1347,1347,0
|
|
20250403,175700,663397750,1347,1347,1347,1347,0
|
|
20250403,175600,663397750,1347,1347,1347,1347,0
|
|
20250403,175500,663397750,1347,1347,1347,1347,0
|
|
20250403,175400,663397750,1347,1347,1347,1347,0
|
|
20250403,175300,663397750,1347,1347,1347,1347,0
|
|
20250403,175200,663397750,1347,1347,1347,1347,0
|
|
20250403,175100,663397750,1347,1347,1347,1347,0
|
|
20250403,175000,663397750,1347,1347,1347,1347,0
|
|
20250403,174900,663397750,1347,1347,1347,1347,0
|
|
20250403,174800,663397750,1347,1347,1347,1347,0
|
|
20250403,174700,663397750,1347,1347,1347,1347,0
|
|
20250403,174600,663397750,1347,1347,1347,1347,0
|
|
20250403,174500,663397750,1347,1347,1347,1347,0
|
|
20250403,174400,663397750,1347,1347,1347,1347,0
|
|
20250403,174300,663397750,1347,1347,1347,1347,0
|
|
20250403,174200,663397750,1347,1347,1347,1347,0
|
|
20250403,174100,663397750,1347,1347,1347,1347,0
|
|
20250403,174000,663397750,1347,1347,1347,1347,0
|
|
20250403,173900,663397750,1347,1347,1347,1347,0
|
|
20250403,173800,663397750,1347,1347,1347,1347,0
|
|
20250403,173700,663397750,1347,1347,1347,1347,0
|
|
20250403,173600,663397750,1347,1347,1347,1347,0
|
|
20250403,173500,663397750,1347,1347,1347,1347,11523
|
|
20250403,173400,663397750,1347,1347,1347,1347,0
|
|
20250403,173300,663397750,1347,1347,1347,1347,0
|
|
20250403,173200,663397750,1347,1347,1347,1347,0
|
|
20250403,173100,663397750,1347,1347,1347,1347,0
|
|
20250403,173000,663397750,1347,1347,1347,1347,0
|
|
20250403,172900,663397750,1347,1347,1347,1347,0
|
|
20250403,172800,663397750,1347,1347,1347,1347,0
|
|
20250403,172700,663397750,1347,1347,1347,1347,0
|
|
20250403,172600,663397750,1347,1347,1347,1347,0
|
|
20250403,172500,663397750,1347,1347,1347,1347,0
|
|
20250403,172400,663397750,1347,1347,1347,1347,0
|
|
20250403,172300,663397750,1347,1347,1347,1347,0
|
|
20250403,172200,663397750,1347,1347,1347,1347,0
|
|
20250403,172100,663397750,1347,1347,1347,1347,0
|
|
20250403,172000,663397750,1347,1347,1347,1347,0
|
|
20250403,171900,663397750,1347,1347,1347,1347,0
|
|
20250403,171800,663397750,1347,1347,1347,1347,0
|
|
20250403,171700,663397750,1347,1347,1347,1347,0
|
|
20250403,171600,663397750,1347,1347,1347,1347,0
|
|
20250403,171500,663397750,1347,1347,1347,1347,0
|
|
20250403,171400,663397750,1347,1347,1347,1347,0
|
|
20250403,171300,663397750,1347,1347,1347,1347,0
|
|
20250403,171200,663397750,1347,1347,1347,1347,0
|
|
20250403,171100,663397750,1347,1347,1347,1347,0
|
|
20250403,171000,663397750,1347,1347,1347,1347,0
|
|
20250403,170900,663397750,1347,1347,1347,1347,0
|
|
20250403,170800,663397750,1347,1347,1347,1347,0
|
|
20250403,170700,663397750,1347,1347,1347,1347,0
|
|
20250403,170600,663397750,1347,1347,1347,1347,0
|
|
20250403,170500,663397750,1347,1347,1347,1347,11523
|
|
20250403,170400,663397750,1347,1347,1347,1347,0
|
|
20250403,170300,663397750,1347,1347,1347,1347,0
|
|
20250403,170200,663397750,1347,1347,1347,1347,0
|
|
20250403,170100,663397750,1347,1347,1347,1347,0
|
|
20250403,170000,663397750,1347,1347,1347,1347,0
|
|
20250403,165900,663397750,1347,1347,1347,1347,0
|
|
20250403,165800,663397750,1347,1347,1347,1347,0
|
|
20250403,165700,663397750,1347,1347,1347,1347,0
|
|
20250403,165600,663397750,1347,1347,1347,1347,0
|
|
20250403,165500,663397750,1347,1347,1347,1347,0
|
|
20250403,165400,663397750,1347,1347,1347,1347,0
|
|
20250403,165300,663397750,1347,1347,1347,1347,0
|
|
20250403,165200,663397750,1347,1347,1347,1347,0
|
|
20250403,165100,663397750,1347,1347,1347,1347,0
|
|
20250403,165000,663397750,1347,1347,1347,1347,0
|
|
20250403,164900,663397750,1347,1347,1347,1347,0
|
|
20250403,164800,663397750,1347,1347,1347,1347,0
|
|
20250403,164700,663397750,1347,1347,1347,1347,0
|
|
20250403,164600,663397750,1347,1347,1347,1347,0
|
|
20250403,164500,663397750,1347,1347,1347,1347,0
|
|
20250403,164400,663397750,1347,1347,1347,1347,0
|
|
20250403,164300,663397750,1347,1347,1347,1347,0
|
|
20250403,164200,663397750,1347,1347,1347,1347,0
|
|
20250403,164100,663397750,1347,1347,1347,1347,0
|
|
20250403,164000,663397750,1347,1347,1347,1347,0
|
|
20250403,163900,663397750,1347,1347,1347,1347,0
|
|
20250403,163800,663397750,1347,1347,1347,1347,0
|
|
20250403,163700,663397750,1347,1347,1347,1347,0
|
|
20250403,163600,663397750,1347,1347,1347,1347,0
|
|
20250403,163500,663397750,1347,1347,1347,1347,11523
|
|
20250403,163400,663397750,1347,1347,1347,1347,0
|
|
20250403,163300,663397750,1347,1347,1347,1347,0
|
|
20250403,163200,663397750,1347,1347,1347,1347,0
|
|
20250403,163100,663397750,1347,1347,1347,1347,0
|
|
20250403,163000,663397750,1347,1347,1347,1347,0
|
|
20250403,162900,663397750,1347,1347,1347,1347,0
|
|
20250403,162800,663397750,1347,1347,1347,1347,0
|
|
20250403,162700,663397750,1347,1347,1347,1347,0
|
|
20250403,162600,663397750,1347,1347,1347,1347,0
|
|
20250403,162500,663397750,1347,1347,1347,1347,0
|
|
20250403,162400,663397750,1347,1347,1347,1347,0
|
|
20250403,162300,663397750,1347,1347,1347,1347,0
|
|
20250403,162200,663397750,1347,1347,1347,1347,0
|
|
20250403,162100,663397750,1347,1347,1347,1347,0
|
|
20250403,162000,663397750,1347,1347,1347,1347,0
|
|
20250403,161900,663397750,1347,1347,1347,1347,0
|
|
20250403,161800,663397750,1347,1347,1347,1347,0
|
|
20250403,161700,663397750,1347,1347,1347,1347,0
|
|
20250403,161600,663397750,1347,1347,1347,1347,0
|
|
20250403,161500,663397750,1347,1347,1347,1347,0
|
|
20250403,161400,663397750,1347,1347,1347,1347,0
|
|
20250403,161300,663397750,1347,1347,1347,1347,0
|
|
20250403,161200,663397750,1347,1347,1347,1347,0
|
|
20250403,161100,663397750,1347,1347,1347,1347,0
|
|
20250403,161000,663397750,1347,1347,1347,1347,0
|
|
20250403,160900,663397750,1347,1347,1347,1347,0
|
|
20250403,160800,663397750,1347,1347,1347,1347,0
|
|
20250403,160700,663397750,1347,1347,1347,1347,0
|
|
20250403,160600,663397750,1347,1347,1347,1347,0
|
|
20250403,160500,663397750,1347,1347,1347,1347,11523
|
|
20250403,160400,663397750,1347,1347,1347,1347,0
|
|
20250403,160300,663397750,1347,1347,1347,1347,0
|
|
20250403,160200,663397750,1347,1347,1347,1347,0
|
|
20250403,160100,663397750,1347,1347,1347,1347,0
|
|
20250403,160000,663397750,1347,1347,1347,1347,0
|
|
20250403,155900,663397750,1347,1347,1347,1347,0
|
|
20250403,155800,663397750,1347,1347,1347,1347,0
|
|
20250403,155700,663397750,1347,1347,1347,1347,0
|
|
20250403,155600,663397750,1347,1347,1347,1347,0
|
|
20250403,155500,663397750,1347,1347,1347,1347,0
|
|
20250403,155400,663397750,1347,1347,1347,1347,0
|
|
20250403,155300,663397750,1347,1347,1347,1347,0
|
|
20250403,155200,663397750,1347,1347,1347,1347,0
|
|
20250403,155100,663397750,1347,1347,1347,1347,0
|
|
20250403,155000,663397750,1347,1347,1347,1347,0
|
|
20250403,154900,663397750,1347,1347,1347,1347,0
|
|
20250403,154800,663397750,1347,1347,1347,1347,0
|
|
20250403,154700,663397750,1347,1347,1347,1347,0
|
|
20250403,154600,663397750,1347,1347,1347,1347,0
|
|
20250403,154500,663397750,1347,1347,1347,1347,0
|
|
20250403,154400,663397750,1347,1347,1347,1347,0
|
|
20250403,154300,663397750,1347,1347,1347,1347,0
|
|
20250403,154200,663397750,1347,1347,1347,1347,0
|
|
20250403,154100,663397750,1347,1347,1347,1347,0
|
|
20250403,154000,663397750,1347,1347,1347,1347,0
|
|
20250403,153900,663397750,1347,1347,1347,1347,0
|
|
20250403,153800,663397750,1347,1347,1347,1347,0
|
|
20250403,153700,663397750,1347,1347,1347,1347,0
|
|
20250403,153600,663397750,1347,1347,1347,1347,0
|
|
20250403,153500,663397750,1347,1347,1347,1347,11523
|
|
20250403,153400,663397750,1347,1347,1347,1347,0
|
|
20250403,153300,663397750,1347,1347,1347,1347,0
|
|
20250403,153200,663397750,1347,1347,1347,1347,0
|
|
20250403,153100,663397750,1347,1347,1347,1347,0
|
|
20250403,153000,663397750,1347,1347,1347,1347,11523
|
|
20250403,152900,647876269,1350,1350,1350,1350,0
|
|
20250403,152800,647876269,1350,1350,1350,1350,0
|
|
20250403,152700,647876269,1350,1350,1350,1350,0
|
|
20250403,152600,647876269,1350,1350,1350,1350,0
|
|
20250403,152500,647876269,1350,1350,1350,1350,0
|
|
20250403,152400,647876269,1350,1350,1350,1350,0
|
|
20250403,152300,647876269,1350,1350,1350,1350,0
|
|
20250403,152200,647876269,1350,1350,1350,1350,0
|
|
20250403,152100,647876269,1350,1350,1350,1350,0
|
|
20250403,152000,647876269,1350,1350,1350,1350,0
|
|
20250403,151900,647876269,1350,1346,1351,1346,978
|
|
20250403,151800,646556125,1352,1349,1352,1346,5456
|
|
20250403,151700,639202590,1348,1349,1349,1348,376
|
|
20250403,151600,638695407,1351,1351,1352,1347,13372
|
|
20250403,151500,620666600,1350,1352,1353,1350,320
|
|
20250403,151400,620234466,1350,1353,1353,1350,2319
|
|
20250403,151300,617103165,1353,1352,1354,1348,4814
|
|
20250403,151200,610601617,1353,1351,1353,1351,425
|
|
20250403,151100,610027002,1353,1351,1353,1351,502
|
|
20250403,151000,609348796,1352,1353,1353,1352,175
|
|
20250403,150900,609112149,1354,1354,1354,1353,544
|
|
20250403,150800,608375574,1353,1354,1354,1353,189
|
|
20250403,150700,608119669,1354,1354,1354,1354,109
|
|
20250403,150600,607972083,1354,1353,1354,1353,4
|
|
20250403,150500,607966668,1354,1355,1355,1354,782
|
|
20250403,150400,606907059,1355,1354,1355,1354,511
|
|
20250403,150300,606214864,1354,1355,1355,1354,487
|
|
20250403,150200,605554991,1355,1348,1355,1348,17442
|
|
20250403,150100,582037178,1353,1349,1353,1349,2638
|
|
20250403,150000,578471155,1347,1349,1349,1347,3550
|
|
20250403,145900,573687112,1349,1349,1349,1349,0
|
|
20250403,145800,573687112,1349,1354,1354,1349,7850
|
|
20250403,145700,563079435,1355,1354,1355,1354,1447
|
|
20250403,145600,561119318,1354,1354,1354,1354,1
|
|
20250403,145500,561117964,1355,1355,1355,1355,130
|
|
20250403,145400,560941814,1354,1354,1355,1354,103
|
|
20250403,145300,560802350,1354,1355,1355,1354,7
|
|
20250403,145200,560792866,1355,1355,1355,1355,1481
|
|
20250403,145100,558786111,1355,1356,1356,1355,2
|
|
20250403,145000,558783400,1357,1358,1358,1356,1347
|
|
20250403,144900,556955430,1358,1358,1358,1358,342
|
|
20250403,144800,556490994,1360,1360,1360,1360,109
|
|
20250403,144700,556342754,1360,1360,1360,1360,50
|
|
20250403,144600,556274754,1360,1362,1362,1360,1000
|
|
20250403,144500,554913162,1361,1362,1362,1360,1019
|
|
20250403,144400,553525903,1362,1362,1362,1362,1903
|
|
20250403,144300,550934017,1362,1362,1363,1362,646
|
|
20250403,144200,550053533,1362,1362,1363,1362,217
|
|
20250403,144100,549757764,1363,1363,1363,1363,84
|
|
20250403,144000,549643272,1364,1358,1364,1358,2836
|
|
20250403,143900,545785041,1358,1357,1358,1357,103
|
|
20250403,143800,545645267,1358,1358,1358,1358,0
|
|
20250403,143700,545645267,1358,1358,1358,1358,0
|
|
20250403,143600,545645267,1358,1358,1358,1358,53
|
|
20250403,143500,545573293,1358,1356,1358,1356,115
|
|
20250403,143400,545417349,1360,1360,1360,1360,0
|
|
20250403,143300,545417349,1360,1360,1360,1360,0
|
|
20250403,143200,545417349,1360,1360,1360,1360,0
|
|
20250403,143100,545417349,1360,1360,1360,1360,5
|
|
20250403,143000,545410549,1360,1360,1360,1360,2
|
|
20250403,142900,545407829,1360,1359,1360,1359,880
|
|
20250403,142800,544211403,1359,1358,1359,1358,511
|
|
20250403,142700,543516955,1358,1358,1358,1358,1
|
|
20250403,142600,543515597,1358,1358,1358,1357,598
|
|
20250403,142500,542703514,1358,1356,1359,1356,20174
|
|
20250403,142400,515347147,1357,1357,1357,1357,37
|
|
20250403,142300,515296938,1356,1358,1358,1356,424
|
|
20250403,142200,514721161,1358,1359,1359,1358,1020
|
|
20250403,142100,513335981,1359,1359,1359,1359,3000
|
|
20250403,142000,509258981,1358,1358,1358,1358,1
|
|
20250403,141900,509257623,1359,1358,1359,1358,478
|
|
20250403,141800,508608464,1358,1360,1360,1358,7436
|
|
20250403,141700,498502562,1360,1360,1360,1360,1
|
|
20250403,141600,498501202,1361,1361,1361,1360,138
|
|
20250403,141500,498313385,1361,1361,1362,1361,4
|
|
20250403,141400,498307939,1363,1363,1363,1363,0
|
|
20250403,141300,498307939,1363,1363,1363,1363,300
|
|
20250403,141200,497899039,1363,1363,1363,1363,0
|
|
20250403,141100,497899039,1363,1363,1363,1363,9
|
|
20250403,141000,497886772,1363,1363,1363,1363,0
|
|
20250403,140900,497886772,1363,1363,1363,1363,470
|
|
20250403,140800,497246162,1363,1363,1363,1363,31
|
|
20250403,140700,497203909,1362,1362,1362,1362,0
|
|
20250403,140600,497203909,1362,1363,1363,1362,4421
|
|
20250403,140500,491181707,1364,1364,1364,1364,1189
|
|
20250403,140400,489559911,1368,1368,1368,1368,0
|
|
20250403,140300,489559911,1368,1368,1368,1368,0
|
|
20250403,140200,489559911,1368,1365,1368,1365,1000
|
|
20250403,140100,488191915,1367,1367,1367,1367,0
|
|
20250403,140000,488191915,1367,1367,1367,1367,6
|
|
20250403,135900,488183713,1367,1366,1367,1366,700
|
|
20250403,135800,487226910,1367,1367,1367,1367,0
|
|
20250403,135700,487226910,1367,1367,1367,1367,0
|
|
20250403,135600,487226910,1367,1366,1367,1364,2042
|
|
20250403,135500,484437608,1367,1368,1369,1367,3026
|
|
20250403,135400,480297350,1368,1368,1368,1368,141
|
|
20250403,135300,480104462,1369,1369,1369,1369,0
|
|
20250403,135200,480104462,1369,1369,1369,1369,9
|
|
20250403,135100,480092141,1369,1369,1369,1369,52
|
|
20250403,135000,480020953,1369,1369,1369,1369,155
|
|
20250403,134900,479808758,1370,1370,1370,1370,0
|
|
20250403,134800,479808758,1370,1369,1370,1369,917
|
|
20250403,134700,478552485,1368,1368,1368,1368,147
|
|
20250403,134600,478351389,1368,1368,1368,1368,11
|
|
20250403,134500,478336341,1370,1370,1370,1370,7
|
|
20250403,134400,478326751,1368,1368,1368,1368,0
|
|
20250403,134300,478326751,1368,1368,1368,1368,0
|
|
20250403,134200,478326751,1368,1368,1368,1368,0
|
|
20250403,134100,478326751,1368,1369,1369,1368,700
|
|
20250403,134000,477369129,1371,1370,1371,1370,390
|
|
20250403,133900,476834819,1369,1369,1369,1369,0
|
|
20250403,133800,476834819,1369,1369,1369,1369,0
|
|
20250403,133700,476834819,1369,1369,1369,1369,15
|
|
20250403,133600,476814284,1368,1368,1368,1368,0
|
|
20250403,133500,476814284,1368,1368,1368,1368,412
|
|
20250403,133400,476250668,1369,1368,1369,1368,705
|
|
20250403,133300,475285524,1368,1368,1368,1367,203
|
|
20250403,133200,475007821,1367,1368,1368,1367,102
|
|
20250403,133100,474868386,1367,1366,1368,1366,854
|
|
20250403,133000,473700968,1367,1366,1367,1366,5
|
|
20250403,132900,473694136,1368,1368,1368,1368,0
|
|
20250403,132800,473694136,1368,1368,1368,1368,0
|
|
20250403,132700,473694136,1368,1368,1368,1368,0
|
|
20250403,132600,473694136,1368,1368,1368,1368,0
|
|
20250403,132500,473694136,1368,1367,1368,1367,2
|
|
20250403,132400,473691401,1365,1365,1365,1365,0
|
|
20250403,132300,473691401,1365,1367,1368,1365,68
|
|
20250403,132200,473598526,1368,1368,1368,1368,0
|
|
20250403,132100,473598526,1368,1368,1368,1368,0
|
|
20250403,132000,473598526,1368,1365,1368,1365,24
|
|
20250403,131900,473565760,1369,1369,1369,1369,0
|
|
20250403,131800,473565760,1369,1368,1369,1368,10
|
|
20250403,131700,473552071,1369,1369,1369,1369,0
|
|
20250403,131600,473552071,1369,1367,1369,1367,704
|
|
20250403,131500,472588936,1364,1366,1368,1364,2244
|
|
20250403,131400,469523712,1364,1364,1364,1364,0
|
|
20250403,131300,469523712,1364,1364,1364,1364,0
|
|
20250403,131200,469523712,1364,1363,1364,1363,514
|
|
20250403,131100,468823116,1363,1363,1363,1363,0
|
|
20250403,131000,468823116,1363,1363,1363,1363,15
|
|
20250403,130900,468802671,1362,1363,1363,1362,71
|
|
20250403,130800,468705927,1363,1363,1363,1363,9
|
|
20250403,130700,468693660,1365,1365,1365,1365,945
|
|
20250403,130600,467403735,1361,1361,1361,1361,0
|
|
20250403,130500,467403735,1361,1361,1361,1361,0
|
|
20250403,130400,467403735,1361,1365,1365,1361,4
|
|
20250403,130300,467398287,1365,1364,1365,1364,1000
|
|
20250403,130200,466033288,1365,1365,1365,1365,0
|
|
20250403,130100,466033288,1365,1365,1365,1365,432
|
|
20250403,130000,465443608,1361,1361,1361,1361,0
|
|
20250403,125900,465443608,1361,1361,1361,1361,113
|
|
20250403,125800,465289815,1360,1360,1360,1360,0
|
|
20250403,125700,465289815,1360,1360,1360,1360,0
|
|
20250403,125600,465289815,1360,1360,1360,1360,0
|
|
20250403,125500,465289815,1360,1365,1368,1359,505
|
|
20250403,125400,464600685,1359,1359,1359,1359,1
|
|
20250403,125300,464599326,1359,1361,1361,1359,1049
|
|
20250403,125200,463172947,1361,1361,1361,1361,0
|
|
20250403,125100,463172947,1361,1361,1361,1361,1
|
|
20250403,125000,463171586,1361,1361,1361,1361,527
|
|
20250403,124900,462454339,1361,1361,1361,1361,0
|
|
20250403,124800,462454339,1361,1361,1361,1361,1
|
|
20250403,124700,462452978,1361,1361,1361,1361,0
|
|
20250403,124600,462452978,1361,1362,1362,1361,2410
|
|
20250403,124500,459170663,1362,1362,1362,1362,0
|
|
20250403,124400,459170663,1362,1362,1362,1362,494
|
|
20250403,124300,458497835,1363,1363,1363,1363,0
|
|
20250403,124200,458497835,1363,1364,1364,1363,110
|
|
20250403,124100,458347895,1362,1362,1362,1362,0
|
|
20250403,124000,458347895,1362,1362,1362,1362,0
|
|
20250403,123900,458347895,1362,1364,1364,1362,840
|
|
20250403,123800,457202199,1363,1363,1363,1362,749
|
|
20250403,123700,456181722,1363,1363,1363,1363,5
|
|
20250403,123600,456174907,1362,1362,1362,1362,0
|
|
20250403,123500,456174907,1362,1362,1362,1362,5
|
|
20250403,123400,456168097,1362,1362,1362,1362,0
|
|
20250403,123300,456168097,1362,1362,1362,1362,432
|
|
20250403,123200,455579713,1365,1365,1365,1365,0
|
|
20250403,123100,455579713,1365,1365,1365,1365,3
|
|
20250403,123000,455575618,1362,1362,1362,1362,423
|
|
20250403,122900,454999492,1362,1362,1362,1362,0
|
|
20250403,122800,454999492,1362,1362,1362,1362,26
|
|
20250403,122700,454964080,1362,1362,1362,1362,0
|
|
20250403,122600,454964080,1362,1367,1367,1362,1661
|
|
20250403,122500,452694153,1364,1363,1364,1362,4259
|
|
20250403,122400,446889304,1364,1367,1367,1364,2098
|
|
20250403,122300,444024896,1368,1368,1368,1368,0
|
|
20250403,122200,444024896,1368,1368,1368,1368,0
|
|
20250403,122100,444024896,1368,1368,1368,1368,0
|
|
20250403,122000,444024896,1368,1368,1368,1368,55
|
|
20250403,121900,443949656,1369,1369,1369,1369,81
|
|
20250403,121800,443838767,1368,1368,1368,1368,0
|
|
20250403,121700,443838767,1368,1369,1369,1368,296
|
|
20250403,121600,443433544,1369,1369,1369,1369,0
|
|
20250403,121500,443433544,1369,1368,1369,1368,1009
|
|
20250403,121400,442053108,1368,1368,1368,1368,50
|
|
20250403,121300,441984708,1366,1370,1370,1366,769
|
|
20250403,121200,440932943,1370,1370,1370,1370,1
|
|
20250403,121100,440931573,1368,1368,1368,1368,0
|
|
20250403,121000,440931573,1368,1368,1368,1368,0
|
|
20250403,120900,440931573,1368,1368,1368,1368,82
|
|
20250403,120800,440819397,1370,1370,1371,1370,879
|
|
20250403,120700,439614338,1369,1370,1371,1369,1023
|
|
20250403,120600,438212222,1368,1368,1370,1368,1152
|
|
20250403,120500,436634280,1370,1370,1370,1370,67
|
|
20250403,120400,436542490,1370,1372,1372,1370,52
|
|
20250403,120300,436471246,1367,1365,1367,1365,99
|
|
20250403,120200,436336033,1364,1371,1373,1363,1587
|
|
20250403,120100,434161816,1369,1375,1375,1368,627
|
|
20250403,120000,433303217,1375,1383,1383,1375,180
|
|
20250403,115900,433055549,1377,1380,1380,1377,1215
|
|
20250403,115800,431380234,1385,1381,1385,1380,34
|
|
20250403,115700,431333250,1381,1386,1386,1381,7
|
|
20250403,115600,431323578,1381,1382,1382,1381,1368
|
|
20250403,115500,429434369,1381,1392,1393,1381,7591
|
|
20250403,115400,418891182,1394,1389,1394,1384,18521
|
|
20250403,115300,393144646,1389,1382,1389,1381,4006
|
|
20250403,115200,387592316,1381,1376,1381,1376,3792
|
|
20250403,115100,382360667,1371,1372,1376,1371,2337
|
|
20250403,115000,379148627,1374,1368,1374,1368,3859
|
|
20250403,114900,373853218,1369,1368,1372,1368,4746
|
|
20250403,114800,367351523,1369,1368,1369,1368,374
|
|
20250403,114700,366839683,1368,1367,1368,1366,1714
|
|
20250403,114600,364495598,1366,1366,1366,1366,2
|
|
20250403,114500,364492866,1367,1367,1367,1367,89
|
|
20250403,114400,364371203,1368,1366,1368,1364,2788
|
|
20250403,114300,360562724,1367,1367,1367,1367,1
|
|
20250403,114200,360561357,1366,1366,1366,1366,1
|
|
20250403,114100,360559991,1367,1363,1367,1363,5175
|
|
20250403,114000,353497284,1362,1360,1362,1360,196
|
|
20250403,113900,353230518,1360,1360,1360,1360,0
|
|
20250403,113800,353230518,1360,1360,1360,1360,0
|
|
20250403,113700,353230518,1360,1358,1360,1358,1990
|
|
20250403,113600,350526198,1358,1358,1358,1358,0
|
|
20250403,113500,350526198,1358,1356,1358,1354,3
|
|
20250403,113400,350522130,1354,1354,1354,1354,1
|
|
20250403,113300,350520776,1358,1358,1358,1358,2
|
|
20250403,113200,350518060,1353,1359,1359,1353,229
|
|
20250403,113100,350206855,1359,1359,1359,1359,0
|
|
20250403,113000,350206855,1359,1359,1359,1359,216
|
|
20250403,112900,349913311,1351,1351,1351,1351,0
|
|
20250403,112800,349913311,1351,1359,1359,1351,6
|
|
20250403,112700,349905165,1359,1359,1359,1347,7411
|
|
20250403,112600,339881242,1360,1360,1360,1360,0
|
|
20250403,112500,339881242,1360,1360,1360,1360,15
|
|
20250403,112400,339860842,1360,1360,1360,1360,100
|
|
20250403,112300,339724842,1360,1360,1360,1360,0
|
|
20250403,112200,339724842,1360,1360,1360,1359,172
|
|
20250403,112100,339491072,1359,1359,1359,1359,51
|
|
20250403,112000,339421763,1360,1360,1360,1360,0
|
|
20250403,111900,339421763,1360,1360,1360,1360,40
|
|
20250403,111800,339367363,1360,1360,1360,1360,0
|
|
20250403,111700,339367363,1360,1360,1360,1360,424
|
|
20250403,111600,338790723,1360,1360,1360,1360,366
|
|
20250403,111500,338292963,1363,1362,1363,1362,397
|
|
20250403,111400,337752247,1362,1362,1362,1362,0
|
|
20250403,111300,337752247,1362,1360,1363,1360,2642
|
|
20250403,111200,334153282,1361,1361,1361,1361,0
|
|
20250403,111100,334153282,1361,1361,1361,1361,3
|
|
20250403,111000,334149199,1359,1359,1359,1359,871
|
|
20250403,110900,332965510,1361,1360,1361,1360,41
|
|
20250403,110800,332909748,1361,1361,1361,1361,160
|
|
20250403,110700,332691988,1360,1361,1362,1360,384
|
|
20250403,110600,332169352,1361,1361,1361,1361,159
|
|
20250403,110500,331952953,1361,1361,1361,1361,578
|
|
20250403,110400,331166295,1360,1360,1361,1360,2920
|
|
20250403,110300,327194295,1360,1359,1360,1359,836
|
|
20250403,110200,326058167,1359,1359,1359,1359,205
|
|
20250403,110100,325779572,1359,1359,1359,1359,202
|
|
20250403,110000,325505054,1358,1357,1358,1357,2315
|
|
20250403,105900,322362367,1357,1357,1357,1357,2
|
|
20250403,105800,322359653,1355,1355,1355,1355,0
|
|
20250403,105700,322359653,1355,1357,1357,1355,902
|
|
20250403,105600,321136339,1357,1357,1357,1357,0
|
|
20250403,105500,321136339,1357,1356,1357,1356,922
|
|
20250403,105400,319886014,1356,1356,1356,1356,103
|
|
20250403,105300,319746346,1355,1355,1355,1355,1168
|
|
20250403,105200,318163706,1355,1355,1355,1355,10
|
|
20250403,105100,318150156,1355,1354,1355,1354,559
|
|
20250403,105000,317393214,1354,1352,1354,1352,1799
|
|
20250403,104900,314960119,1351,1351,1351,1351,0
|
|
20250403,104800,314960119,1351,1351,1351,1351,461
|
|
20250403,104700,314337308,1350,1350,1350,1350,1
|
|
20250403,104600,314335958,1350,1350,1350,1350,10
|
|
20250403,104500,314322458,1350,1350,1350,1350,451
|
|
20250403,104400,313713608,1350,1351,1351,1350,2
|
|
20250403,104300,313710907,1350,1350,1350,1350,2
|
|
20250403,104200,313708207,1350,1350,1350,1350,282
|
|
20250403,104100,313327507,1350,1350,1350,1350,1
|
|
20250403,104000,313326157,1351,1351,1351,1351,1566
|
|
20250403,103900,311210491,1351,1355,1355,1351,1021
|
|
20250403,103800,309831112,1351,1351,1351,1351,0
|
|
20250403,103700,309831112,1351,1352,1355,1351,605
|
|
20250403,103600,309013746,1355,1355,1355,1355,0
|
|
20250403,103500,309013746,1355,1355,1355,1355,0
|
|
20250403,103400,309013746,1355,1351,1355,1351,563
|
|
20250403,103300,308253125,1355,1353,1355,1352,2722
|
|
20250403,103200,304572855,1354,1355,1355,1352,5157
|
|
20250403,103100,297598621,1356,1356,1356,1355,900
|
|
20250403,103000,296378224,1356,1356,1356,1356,537
|
|
20250403,102900,295650052,1356,1355,1356,1354,169
|
|
20250403,102800,295421057,1355,1355,1355,1355,213
|
|
20250403,102700,295132442,1352,1352,1355,1352,1029
|
|
20250403,102600,293740334,1355,1355,1355,1355,2
|
|
20250403,102500,293737624,1354,1355,1355,1354,164
|
|
20250403,102400,293515502,1355,1355,1355,1355,38
|
|
20250403,102300,293464012,1357,1358,1358,1357,7
|
|
20250403,102200,293454508,1355,1355,1355,1355,706
|
|
20250403,102100,292497878,1356,1356,1356,1356,0
|
|
20250403,102000,292497878,1356,1356,1356,1356,1485
|
|
20250403,101900,290484218,1356,1356,1356,1356,0
|
|
20250403,101800,290484218,1356,1358,1358,1356,444
|
|
20250403,101700,289881286,1356,1356,1358,1356,59
|
|
20250403,101600,289801278,1357,1359,1359,1357,1395
|
|
20250403,101500,287906638,1359,1358,1359,1358,166
|
|
20250403,101400,287681205,1358,1358,1358,1358,5
|
|
20250403,101300,287674415,1356,1356,1356,1356,201
|
|
20250403,101200,287401859,1355,1354,1355,1354,518
|
|
20250403,101100,286699971,1354,1350,1354,1348,3002
|
|
20250403,101000,282643525,1352,1353,1353,1352,451
|
|
20250403,100900,282033373,1353,1352,1353,1352,1001
|
|
20250403,100800,280680020,1353,1352,1353,1352,343
|
|
20250403,100700,280216184,1352,1352,1352,1352,5
|
|
20250403,100600,280209424,1350,1349,1350,1349,1857
|
|
20250403,100500,277702478,1349,1349,1349,1349,1
|
|
20250403,100400,277701129,1350,1350,1350,1350,6
|
|
20250403,100300,277693029,1346,1350,1350,1346,1920
|
|
20250403,100200,275105716,1350,1350,1350,1350,20
|
|
20250403,100100,275078716,1350,1350,1350,1350,0
|
|
20250403,100000,275078716,1350,1348,1350,1347,3593
|
|
20250403,095900,270235371,1348,1348,1348,1348,200
|
|
20250403,095800,269965771,1348,1347,1348,1347,2506
|
|
20250403,095700,266590187,1347,1350,1350,1347,21892
|
|
20250403,095600,237069015,1350,1350,1350,1350,1561
|
|
20250403,095500,234961665,1352,1352,1354,1352,1053
|
|
20250403,095400,233537991,1354,1354,1354,1354,608
|
|
20250403,095300,232714759,1354,1354,1354,1354,6
|
|
20250403,095200,232706635,1353,1353,1354,1353,482
|
|
20250403,095100,232054379,1351,1353,1353,1351,59
|
|
20250403,095000,231974612,1352,1352,1352,1351,1938
|
|
20250403,094900,229354438,1352,1351,1352,1351,815
|
|
20250403,094800,228253300,1351,1351,1352,1351,7
|
|
20250403,094700,228243838,1352,1351,1352,1349,2075
|
|
20250403,094600,225442079,1350,1350,1352,1350,1342
|
|
20250403,094500,223629331,1349,1350,1350,1349,2352
|
|
20250403,094400,220455267,1352,1352,1352,1351,24
|
|
20250403,094300,220422820,1352,1352,1352,1351,1595
|
|
20250403,094200,218267088,1352,1352,1353,1352,1765
|
|
20250403,094100,215880344,1353,1354,1354,1352,3567
|
|
20250403,094000,211054136,1355,1356,1356,1354,1711
|
|
20250403,093900,208737149,1360,1359,1360,1357,1766
|
|
20250403,093800,206336994,1359,1354,1359,1354,51448
|
|
20250403,093700,136655731,1354,1350,1354,1350,1367
|
|
20250403,093600,134806170,1350,1350,1350,1350,0
|
|
20250403,093500,134806170,1350,1354,1354,1350,1048
|
|
20250403,093400,133390528,1354,1354,1354,1354,500
|
|
20250403,093300,132713528,1354,1350,1354,1350,849
|
|
20250403,093200,131567308,1350,1352,1352,1350,154
|
|
20250403,093100,131359308,1352,1352,1352,1352,100
|
|
20250403,093000,131224108,1354,1353,1354,1350,2096
|
|
20250403,092900,128392608,1353,1351,1353,1349,7149
|
|
20250403,092800,118726791,1353,1353,1353,1353,100
|
|
20250403,092700,118591491,1353,1352,1353,1352,4000
|
|
20250403,092600,113179820,1348,1348,1348,1348,8
|
|
20250403,092500,113169036,1347,1348,1348,1347,2026
|
|
20250403,092400,110438014,1353,1353,1353,1348,493
|
|
20250403,092300,109772450,1353,1350,1353,1350,5705
|
|
20250403,092200,102058334,1348,1351,1351,1348,668
|
|
20250403,092100,101155869,1351,1347,1352,1347,3540
|
|
20250403,092000,96373006,1347,1347,1347,1347,0
|
|
20250403,091900,96373006,1347,1347,1347,1347,95
|
|
20250403,091800,96245041,1346,1348,1348,1346,1000
|
|
20250403,091700,94898531,1348,1348,1348,1348,1
|
|
20250403,091600,94897183,1346,1347,1354,1346,12097
|
|
20250403,091500,78547411,1351,1351,1351,1351,0
|
|
20250403,091400,78547411,1351,1349,1351,1349,2379
|
|
20250403,091300,75334709,1342,1351,1351,1342,2067
|
|
20250403,091200,72552982,1351,1347,1351,1347,4361
|
|
20250403,091100,66671599,1348,1342,1348,1342,101
|
|
20250403,091000,66535457,1348,1346,1348,1346,9037
|
|
20250403,090900,54364061,1346,1345,1346,1345,3941
|
|
20250403,090800,49059675,1346,1345,1346,1345,3065
|
|
20250403,090700,44934190,1341,1343,1344,1341,7120
|
|
20250403,090600,35370023,1341,1334,1341,1334,2752
|
|
20250403,090500,31682139,1334,1334,1334,1334,380
|
|
20250403,090400,31175219,1336,1334,1336,1329,2193
|
|
20250403,090300,28248018,1335,1329,1335,1329,102
|
|
20250403,090200,28112448,1328,1336,1336,1328,2581
|
|
20250403,090100,24684400,1335,1344,1344,1325,2149
|
|
20250403,090000,21833499,1325,1319,1349,1319,16533
|