578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,183500,560245037,1381,1381,1381,1381,2148
|
|
20250404,183400,560245037,1381,1381,1381,1381,0
|
|
20250404,183300,560245037,1381,1381,1381,1381,0
|
|
20250404,183200,560245037,1381,1381,1381,1381,0
|
|
20250404,183100,560245037,1381,1381,1381,1381,0
|
|
20250404,183000,560245037,1381,1381,1381,1381,0
|
|
20250404,182900,560245037,1381,1381,1381,1381,0
|
|
20250404,182800,560245037,1381,1381,1381,1381,0
|
|
20250404,182700,560245037,1381,1381,1381,1381,0
|
|
20250404,182600,560245037,1381,1381,1381,1381,0
|
|
20250404,182500,560245037,1381,1381,1381,1381,0
|
|
20250404,182400,560245037,1381,1381,1381,1381,0
|
|
20250404,182300,560245037,1381,1381,1381,1381,0
|
|
20250404,182200,560245037,1381,1381,1381,1381,0
|
|
20250404,182100,560245037,1381,1381,1381,1381,0
|
|
20250404,182000,560245037,1381,1381,1381,1381,0
|
|
20250404,181900,560245037,1381,1381,1381,1381,0
|
|
20250404,181800,560245037,1381,1381,1381,1381,0
|
|
20250404,181700,560245037,1381,1381,1381,1381,0
|
|
20250404,181600,560245037,1381,1381,1381,1381,0
|
|
20250404,181500,560245037,1381,1381,1381,1381,0
|
|
20250404,181400,560245037,1381,1381,1381,1381,0
|
|
20250404,181300,560245037,1381,1381,1381,1381,0
|
|
20250404,181200,560245037,1381,1381,1381,1381,0
|
|
20250404,181100,560245037,1381,1381,1381,1381,0
|
|
20250404,181000,560245037,1381,1381,1381,1381,0
|
|
20250404,180900,560245037,1381,1381,1381,1381,0
|
|
20250404,180800,560245037,1381,1381,1381,1381,0
|
|
20250404,180700,560245037,1381,1381,1381,1381,0
|
|
20250404,180600,560245037,1381,1381,1381,1381,0
|
|
20250404,180500,560245037,1381,1381,1381,1381,2148
|
|
20250404,180400,560245037,1381,1381,1381,1381,0
|
|
20250404,180300,560245037,1381,1381,1381,1381,0
|
|
20250404,180200,560245037,1381,1381,1381,1381,0
|
|
20250404,180100,560245037,1381,1381,1381,1381,0
|
|
20250404,180000,560245037,1381,1381,1381,1381,0
|
|
20250404,175900,560245037,1381,1381,1381,1381,0
|
|
20250404,175800,560245037,1381,1381,1381,1381,0
|
|
20250404,175700,560245037,1381,1381,1381,1381,0
|
|
20250404,175600,560245037,1381,1381,1381,1381,0
|
|
20250404,175500,560245037,1381,1381,1381,1381,0
|
|
20250404,175400,560245037,1381,1381,1381,1381,0
|
|
20250404,175300,560245037,1381,1381,1381,1381,0
|
|
20250404,175200,560245037,1381,1381,1381,1381,0
|
|
20250404,175100,560245037,1381,1381,1381,1381,0
|
|
20250404,175000,560245037,1381,1381,1381,1381,0
|
|
20250404,174900,560245037,1381,1381,1381,1381,0
|
|
20250404,174800,560245037,1381,1381,1381,1381,0
|
|
20250404,174700,560245037,1381,1381,1381,1381,0
|
|
20250404,174600,560245037,1381,1381,1381,1381,0
|
|
20250404,174500,560245037,1381,1381,1381,1381,0
|
|
20250404,174400,560245037,1381,1381,1381,1381,0
|
|
20250404,174300,560245037,1381,1381,1381,1381,0
|
|
20250404,174200,560245037,1381,1381,1381,1381,0
|
|
20250404,174100,560245037,1381,1381,1381,1381,0
|
|
20250404,174000,560245037,1381,1381,1381,1381,0
|
|
20250404,173900,560245037,1381,1381,1381,1381,0
|
|
20250404,173800,560245037,1381,1381,1381,1381,0
|
|
20250404,173700,560245037,1381,1381,1381,1381,0
|
|
20250404,173600,560245037,1381,1381,1381,1381,0
|
|
20250404,173500,560245037,1381,1381,1381,1381,2148
|
|
20250404,173400,560245037,1381,1381,1381,1381,0
|
|
20250404,173300,560245037,1381,1381,1381,1381,0
|
|
20250404,173200,560245037,1381,1381,1381,1381,0
|
|
20250404,173100,560245037,1381,1381,1381,1381,0
|
|
20250404,173000,560245037,1381,1381,1381,1381,0
|
|
20250404,172900,560245037,1381,1381,1381,1381,0
|
|
20250404,172800,560245037,1381,1381,1381,1381,0
|
|
20250404,172700,560245037,1381,1381,1381,1381,0
|
|
20250404,172600,560245037,1381,1381,1381,1381,0
|
|
20250404,172500,560245037,1381,1381,1381,1381,0
|
|
20250404,172400,560245037,1381,1381,1381,1381,0
|
|
20250404,172300,560245037,1381,1381,1381,1381,0
|
|
20250404,172200,560245037,1381,1381,1381,1381,0
|
|
20250404,172100,560245037,1381,1381,1381,1381,0
|
|
20250404,172000,560245037,1381,1381,1381,1381,0
|
|
20250404,171900,560245037,1381,1381,1381,1381,0
|
|
20250404,171800,560245037,1381,1381,1381,1381,0
|
|
20250404,171700,560245037,1381,1381,1381,1381,0
|
|
20250404,171600,560245037,1381,1381,1381,1381,0
|
|
20250404,171500,560245037,1381,1381,1381,1381,0
|
|
20250404,171400,560245037,1381,1381,1381,1381,0
|
|
20250404,171300,560245037,1381,1381,1381,1381,0
|
|
20250404,171200,560245037,1381,1381,1381,1381,0
|
|
20250404,171100,560245037,1381,1381,1381,1381,0
|
|
20250404,171000,560245037,1381,1381,1381,1381,0
|
|
20250404,170900,560245037,1381,1381,1381,1381,0
|
|
20250404,170800,560245037,1381,1381,1381,1381,0
|
|
20250404,170700,560245037,1381,1381,1381,1381,0
|
|
20250404,170600,560245037,1381,1381,1381,1381,0
|
|
20250404,170500,560245037,1381,1381,1381,1381,2148
|
|
20250404,170400,560245037,1381,1381,1381,1381,0
|
|
20250404,170300,560245037,1381,1381,1381,1381,0
|
|
20250404,170200,560245037,1381,1381,1381,1381,0
|
|
20250404,170100,560245037,1381,1381,1381,1381,0
|
|
20250404,170000,560245037,1381,1381,1381,1381,0
|
|
20250404,165900,560245037,1381,1381,1381,1381,0
|
|
20250404,165800,560245037,1381,1381,1381,1381,0
|
|
20250404,165700,560245037,1381,1381,1381,1381,0
|
|
20250404,165600,560245037,1381,1381,1381,1381,0
|
|
20250404,165500,560245037,1381,1381,1381,1381,0
|
|
20250404,165400,560245037,1381,1381,1381,1381,0
|
|
20250404,165300,560245037,1381,1381,1381,1381,0
|
|
20250404,165200,560245037,1381,1381,1381,1381,0
|
|
20250404,165100,560245037,1381,1381,1381,1381,0
|
|
20250404,165000,560245037,1381,1381,1381,1381,0
|
|
20250404,164900,560245037,1381,1381,1381,1381,0
|
|
20250404,164800,560245037,1381,1381,1381,1381,0
|
|
20250404,164700,560245037,1381,1381,1381,1381,0
|
|
20250404,164600,560245037,1381,1381,1381,1381,0
|
|
20250404,164500,560245037,1381,1381,1381,1381,0
|
|
20250404,164400,560245037,1381,1381,1381,1381,0
|
|
20250404,164300,560245037,1381,1381,1381,1381,0
|
|
20250404,164200,560245037,1381,1381,1381,1381,0
|
|
20250404,164100,560245037,1381,1381,1381,1381,0
|
|
20250404,164000,560245037,1381,1381,1381,1381,0
|
|
20250404,163900,560245037,1381,1381,1381,1381,0
|
|
20250404,163800,560245037,1381,1381,1381,1381,0
|
|
20250404,163700,560245037,1381,1381,1381,1381,0
|
|
20250404,163600,560245037,1381,1381,1381,1381,0
|
|
20250404,163500,560245037,1381,1381,1381,1381,2148
|
|
20250404,163400,560245037,1381,1381,1381,1381,0
|
|
20250404,163300,560245037,1381,1381,1381,1381,0
|
|
20250404,163200,560245037,1381,1381,1381,1381,0
|
|
20250404,163100,560245037,1381,1381,1381,1381,0
|
|
20250404,163000,560245037,1381,1381,1381,1381,0
|
|
20250404,162900,560245037,1381,1381,1381,1381,0
|
|
20250404,162800,560245037,1381,1381,1381,1381,0
|
|
20250404,162700,560245037,1381,1381,1381,1381,0
|
|
20250404,162600,560245037,1381,1381,1381,1381,0
|
|
20250404,162500,560245037,1381,1381,1381,1381,0
|
|
20250404,162400,560245037,1381,1381,1381,1381,0
|
|
20250404,162300,560245037,1381,1381,1381,1381,0
|
|
20250404,162200,560245037,1381,1381,1381,1381,0
|
|
20250404,162100,560245037,1381,1381,1381,1381,0
|
|
20250404,162000,560245037,1381,1381,1381,1381,0
|
|
20250404,161900,560245037,1381,1381,1381,1381,0
|
|
20250404,161800,560245037,1381,1381,1381,1381,0
|
|
20250404,161700,560245037,1381,1381,1381,1381,0
|
|
20250404,161600,560245037,1381,1381,1381,1381,0
|
|
20250404,161500,560245037,1381,1381,1381,1381,0
|
|
20250404,161400,560245037,1381,1381,1381,1381,0
|
|
20250404,161300,560245037,1381,1381,1381,1381,0
|
|
20250404,161200,560245037,1381,1381,1381,1381,0
|
|
20250404,161100,560245037,1381,1381,1381,1381,0
|
|
20250404,161000,560245037,1381,1381,1381,1381,0
|
|
20250404,160900,560245037,1381,1381,1381,1381,0
|
|
20250404,160800,560245037,1381,1381,1381,1381,0
|
|
20250404,160700,560245037,1381,1381,1381,1381,0
|
|
20250404,160600,560245037,1381,1381,1381,1381,0
|
|
20250404,160500,560245037,1381,1381,1381,1381,2148
|
|
20250404,160400,560245037,1381,1381,1381,1381,0
|
|
20250404,160300,560245037,1381,1381,1381,1381,0
|
|
20250404,160200,560245037,1381,1381,1381,1381,0
|
|
20250404,160100,560245037,1381,1381,1381,1381,0
|
|
20250404,160000,560245037,1381,1381,1381,1381,0
|
|
20250404,155900,560245037,1381,1381,1381,1381,0
|
|
20250404,155800,560245037,1381,1381,1381,1381,0
|
|
20250404,155700,560245037,1381,1381,1381,1381,0
|
|
20250404,155600,560245037,1381,1381,1381,1381,0
|
|
20250404,155500,560245037,1381,1381,1381,1381,0
|
|
20250404,155400,560245037,1381,1381,1381,1381,0
|
|
20250404,155300,560245037,1381,1381,1381,1381,0
|
|
20250404,155200,560245037,1381,1381,1381,1381,0
|
|
20250404,155100,560245037,1381,1381,1381,1381,0
|
|
20250404,155000,560245037,1381,1381,1381,1381,0
|
|
20250404,154900,560245037,1381,1381,1381,1381,0
|
|
20250404,154800,560245037,1381,1381,1381,1381,0
|
|
20250404,154700,560245037,1381,1381,1381,1381,0
|
|
20250404,154600,560245037,1381,1381,1381,1381,0
|
|
20250404,154500,560245037,1381,1381,1381,1381,0
|
|
20250404,154400,560245037,1381,1381,1381,1381,0
|
|
20250404,154300,560245037,1381,1381,1381,1381,0
|
|
20250404,154200,560245037,1381,1381,1381,1381,0
|
|
20250404,154100,560245037,1381,1381,1381,1381,0
|
|
20250404,154000,560245037,1381,1381,1381,1381,0
|
|
20250404,153900,560245037,1381,1381,1381,1381,0
|
|
20250404,153800,560245037,1381,1381,1381,1381,0
|
|
20250404,153700,560245037,1381,1381,1381,1381,0
|
|
20250404,153600,560245037,1381,1381,1381,1381,0
|
|
20250404,153500,560245037,1381,1381,1381,1381,2148
|
|
20250404,153400,560245037,1381,1381,1381,1381,0
|
|
20250404,153300,560245037,1381,1381,1381,1381,0
|
|
20250404,153200,560245037,1381,1381,1381,1381,0
|
|
20250404,153100,560245037,1381,1381,1381,1381,0
|
|
20250404,153000,560245037,1381,1381,1381,1381,2148
|
|
20250404,152900,557278649,1381,1381,1381,1381,0
|
|
20250404,152800,557278649,1381,1381,1381,1381,0
|
|
20250404,152700,557278649,1381,1381,1381,1381,0
|
|
20250404,152600,557278649,1381,1381,1381,1381,0
|
|
20250404,152500,557278649,1381,1381,1381,1381,0
|
|
20250404,152400,557278649,1381,1381,1381,1381,0
|
|
20250404,152300,557278649,1381,1381,1381,1381,0
|
|
20250404,152200,557278649,1381,1381,1381,1381,0
|
|
20250404,152100,557278649,1381,1381,1381,1381,0
|
|
20250404,152000,557278649,1381,1381,1381,1381,0
|
|
20250404,151900,557278649,1381,1379,1383,1379,3824
|
|
20250404,151800,551998893,1380,1379,1380,1377,412
|
|
20250404,151700,551431237,1378,1378,1379,1378,3105
|
|
20250404,151600,547149547,1379,1377,1379,1377,579
|
|
20250404,151500,546351772,1376,1378,1379,1376,1157
|
|
20250404,151400,544759016,1381,1379,1383,1378,11402
|
|
20250404,151300,529027187,1378,1378,1380,1378,1306
|
|
20250404,151200,527224941,1380,1375,1380,1375,3837
|
|
20250404,151100,521938041,1378,1376,1378,1375,2286
|
|
20250404,151000,518789836,1375,1375,1376,1375,401
|
|
20250404,150900,518238450,1375,1375,1376,1375,1620
|
|
20250404,150800,516009391,1375,1373,1375,1373,3505
|
|
20250404,150700,511194384,1374,1374,1375,1373,182
|
|
20250404,150600,510944409,1373,1374,1374,1372,2066
|
|
20250404,150500,508107842,1373,1374,1374,1373,48
|
|
20250404,150400,508041891,1375,1373,1375,1372,2001
|
|
20250404,150300,505292820,1373,1373,1374,1372,3848
|
|
20250404,150200,500007118,1372,1372,1372,1371,912
|
|
20250404,150100,498755855,1372,1372,1372,1372,190
|
|
20250404,150000,498495175,1371,1372,1372,1371,1200
|
|
20250404,145900,496849294,1372,1372,1372,1371,3310
|
|
20250404,145800,492308384,1371,1372,1373,1371,4738
|
|
20250404,145700,485809641,1372,1371,1372,1371,508
|
|
20250404,145600,485112869,1371,1371,1372,1371,261
|
|
20250404,145500,484755002,1371,1372,1373,1370,4139
|
|
20250404,145400,479078307,1373,1373,1374,1372,1610
|
|
20250404,145300,476867497,1374,1366,1374,1366,2361
|
|
20250404,145200,473631170,1367,1367,1367,1367,34
|
|
20250404,145100,473584692,1368,1368,1368,1368,1350
|
|
20250404,145000,471737892,1369,1369,1371,1365,2118
|
|
20250404,144900,468838064,1370,1364,1370,1364,5308
|
|
20250404,144800,461582824,1365,1361,1365,1361,652
|
|
20250404,144700,460695244,1366,1366,1366,1366,0
|
|
20250404,144600,460695244,1366,1366,1366,1366,50
|
|
20250404,144500,460626944,1368,1368,1368,1368,272
|
|
20250404,144400,460254848,1368,1367,1368,1365,3802
|
|
20250404,144300,455063785,1365,1363,1365,1363,1595
|
|
20250404,144200,452888182,1363,1363,1363,1363,110
|
|
20250404,144100,452738252,1362,1362,1362,1362,0
|
|
20250404,144000,452738252,1362,1362,1362,1362,519
|
|
20250404,143900,452031374,1363,1363,1363,1363,4966
|
|
20250404,143800,445262716,1364,1359,1364,1359,5591
|
|
20250404,143700,437661334,1360,1357,1360,1357,5238
|
|
20250404,143600,430537689,1354,1354,1354,1354,0
|
|
20250404,143500,430537689,1354,1354,1354,1354,1
|
|
20250404,143400,430536335,1357,1357,1357,1357,1399
|
|
20250404,143300,428637892,1357,1357,1357,1357,96
|
|
20250404,143200,428507620,1357,1355,1357,1355,889
|
|
20250404,143100,427303021,1354,1354,1354,1354,276
|
|
20250404,143000,426929317,1354,1353,1354,1352,3146
|
|
20250404,142900,422669769,1353,1350,1354,1350,1154
|
|
20250404,142800,421109200,1353,1353,1353,1353,10
|
|
20250404,142700,421095670,1355,1355,1355,1355,2
|
|
20250404,142600,421092960,1350,1350,1350,1350,0
|
|
20250404,142500,421092960,1350,1350,1350,1350,0
|
|
20250404,142400,421092960,1350,1350,1350,1350,0
|
|
20250404,142300,421092960,1350,1350,1350,1350,50
|
|
20250404,142200,421025460,1348,1348,1348,1348,0
|
|
20250404,142100,421025460,1348,1348,1348,1348,16
|
|
20250404,142000,421003892,1348,1348,1348,1348,0
|
|
20250404,141900,421003892,1348,1348,1348,1348,109
|
|
20250404,141800,420856960,1348,1348,1348,1348,20
|
|
20250404,141700,420830000,1348,1349,1349,1348,749
|
|
20250404,141600,419819761,1349,1349,1349,1348,161
|
|
20250404,141500,419602722,1348,1348,1348,1348,0
|
|
20250404,141400,419602722,1348,1348,1348,1347,108
|
|
20250404,141300,419457243,1347,1347,1347,1347,0
|
|
20250404,141200,419457243,1347,1347,1347,1347,130
|
|
20250404,141100,419282133,1347,1347,1347,1347,5
|
|
20250404,141000,419275398,1347,1347,1347,1347,0
|
|
20250404,140900,419275398,1347,1346,1347,1346,5
|
|
20250404,140800,419268667,1346,1346,1346,1346,0
|
|
20250404,140700,419268667,1346,1346,1346,1346,30
|
|
20250404,140600,419228287,1346,1346,1346,1346,20
|
|
20250404,140500,419201367,1345,1345,1345,1345,751
|
|
20250404,140400,418191272,1346,1345,1346,1345,187
|
|
20250404,140300,417939637,1346,1346,1346,1346,2
|
|
20250404,140200,417936945,1346,1346,1346,1346,0
|
|
20250404,140100,417936945,1346,1346,1346,1345,324
|
|
20250404,140000,417501044,1347,1347,1347,1347,363
|
|
20250404,135900,417012083,1347,1347,1347,1347,0
|
|
20250404,135800,417012083,1347,1347,1347,1347,0
|
|
20250404,135700,417012083,1347,1347,1347,1347,67
|
|
20250404,135600,416921834,1347,1347,1347,1347,0
|
|
20250404,135500,416921834,1347,1348,1348,1347,306
|
|
20250404,135400,416509642,1348,1348,1348,1348,0
|
|
20250404,135300,416509642,1348,1349,1349,1348,6
|
|
20250404,135200,416501553,1349,1349,1349,1349,571
|
|
20250404,135100,415731274,1347,1349,1349,1347,2831
|
|
20250404,135000,411915916,1350,1351,1351,1350,2189
|
|
20250404,134900,408959605,1352,1352,1352,1352,722
|
|
20250404,134800,407983461,1352,1352,1352,1352,691
|
|
20250404,134700,407049229,1351,1351,1351,1351,0
|
|
20250404,134600,407049229,1351,1351,1351,1351,4
|
|
20250404,134500,407043825,1352,1352,1352,1352,535
|
|
20250404,134400,406320505,1357,1357,1357,1357,0
|
|
20250404,134300,406320505,1357,1357,1357,1357,0
|
|
20250404,134200,406320505,1357,1357,1357,1357,2
|
|
20250404,134100,406317791,1357,1357,1357,1357,0
|
|
20250404,134000,406317791,1357,1357,1357,1357,100
|
|
20250404,133900,406182091,1352,1352,1352,1352,0
|
|
20250404,133800,406182091,1352,1352,1352,1352,0
|
|
20250404,133700,406182091,1352,1352,1352,1352,0
|
|
20250404,133600,406182091,1352,1352,1352,1352,0
|
|
20250404,133500,406182091,1352,1352,1352,1352,332
|
|
20250404,133400,405733227,1353,1353,1353,1353,0
|
|
20250404,133300,405733227,1353,1353,1353,1353,1
|
|
20250404,133200,405731874,1358,1358,1358,1358,0
|
|
20250404,133100,405731874,1358,1358,1358,1358,200
|
|
20250404,133000,405460274,1358,1358,1358,1358,2
|
|
20250404,132900,405457558,1358,1358,1358,1358,18
|
|
20250404,132800,405433114,1358,1358,1358,1358,0
|
|
20250404,132700,405433114,1358,1358,1358,1358,2
|
|
20250404,132600,405430398,1347,1347,1347,1347,948
|
|
20250404,132500,404153442,1347,1346,1347,1346,638
|
|
20250404,132400,403294314,1347,1347,1347,1347,0
|
|
20250404,132300,403294314,1347,1347,1347,1347,0
|
|
20250404,132200,403294314,1347,1347,1347,1347,0
|
|
20250404,132100,403294314,1347,1347,1347,1347,4
|
|
20250404,132000,403288926,1347,1347,1347,1347,0
|
|
20250404,131900,403288926,1347,1347,1347,1347,0
|
|
20250404,131800,403288926,1347,1346,1347,1340,3545
|
|
20250404,131700,398534030,1343,1349,1349,1343,1972
|
|
20250404,131600,395877948,1349,1349,1349,1349,0
|
|
20250404,131500,395877948,1349,1352,1352,1349,220
|
|
20250404,131400,395581162,1361,1360,1361,1360,1000
|
|
20250404,131300,394220803,1349,1349,1349,1349,1
|
|
20250404,131200,394219454,1349,1349,1349,1349,485
|
|
20250404,131100,393565189,1349,1349,1349,1349,0
|
|
20250404,131000,393565189,1349,1349,1349,1349,0
|
|
20250404,130900,393565189,1349,1349,1349,1349,0
|
|
20250404,130800,393565189,1349,1349,1349,1349,1598
|
|
20250404,130700,391409487,1349,1349,1349,1349,0
|
|
20250404,130600,391409487,1349,1349,1349,1349,6
|
|
20250404,130500,391401393,1363,1359,1363,1359,940
|
|
20250404,130400,390121719,1359,1359,1359,1359,0
|
|
20250404,130300,390121719,1359,1359,1359,1359,732
|
|
20250404,130200,389126931,1349,1349,1349,1349,0
|
|
20250404,130100,389126931,1349,1349,1349,1349,1
|
|
20250404,130000,389125582,1350,1350,1350,1350,351
|
|
20250404,125900,388651732,1350,1350,1350,1350,1
|
|
20250404,125800,388650382,1350,1350,1350,1350,13
|
|
20250404,125700,388632832,1350,1349,1350,1349,570
|
|
20250404,125600,387863699,1346,1346,1346,1346,0
|
|
20250404,125500,387863699,1346,1346,1346,1346,0
|
|
20250404,125400,387863699,1346,1346,1346,1346,548
|
|
20250404,125300,387126091,1350,1350,1350,1350,21
|
|
20250404,125200,387097741,1350,1350,1350,1350,550
|
|
20250404,125100,386355241,1350,1355,1355,1350,3050
|
|
20250404,125000,382234886,1356,1356,1356,1356,0
|
|
20250404,124900,382234886,1356,1356,1356,1356,5
|
|
20250404,124800,382228106,1354,1354,1354,1354,0
|
|
20250404,124700,382228106,1354,1354,1354,1354,990
|
|
20250404,124600,380887646,1363,1363,1363,1363,0
|
|
20250404,124500,380887646,1363,1363,1363,1363,0
|
|
20250404,124400,380887646,1363,1363,1363,1363,0
|
|
20250404,124300,380887646,1363,1353,1363,1353,795
|
|
20250404,124200,379805406,1350,1350,1350,1350,500
|
|
20250404,124100,379130406,1353,1353,1353,1353,258
|
|
20250404,124000,378781332,1352,1352,1352,1352,548
|
|
20250404,123900,378040436,1352,1351,1352,1351,70
|
|
20250404,123800,377945805,1351,1351,1351,1351,0
|
|
20250404,123700,377945805,1351,1351,1351,1351,10
|
|
20250404,123600,377932295,1351,1351,1351,1351,13
|
|
20250404,123500,377914732,1351,1351,1351,1351,57
|
|
20250404,123400,377837725,1351,1348,1351,1348,1035
|
|
20250404,123300,376439525,1348,1347,1349,1338,15729
|
|
20250404,123200,355312967,1346,1347,1347,1346,70
|
|
20250404,123100,355218697,1346,1348,1348,1345,7074
|
|
20250404,123000,345701028,1346,1346,1346,1346,0
|
|
20250404,122900,345701028,1346,1346,1346,1346,0
|
|
20250404,122800,345701028,1346,1346,1346,1346,0
|
|
20250404,122700,345701028,1346,1347,1347,1346,924
|
|
20250404,122600,344457297,1347,1347,1347,1347,1000
|
|
20250404,122500,343110297,1347,1347,1347,1347,0
|
|
20250404,122400,343110297,1347,1347,1347,1347,600
|
|
20250404,122300,342302097,1347,1347,1347,1347,0
|
|
20250404,122200,342302097,1347,1347,1347,1347,0
|
|
20250404,122100,342302097,1347,1347,1347,1347,0
|
|
20250404,122000,342302097,1347,1347,1347,1347,0
|
|
20250404,121900,342302097,1347,1347,1348,1347,182
|
|
20250404,121800,342056911,1346,1346,1346,1346,0
|
|
20250404,121700,342056911,1346,1346,1346,1346,0
|
|
20250404,121600,342056911,1346,1346,1347,1346,41
|
|
20250404,121500,342001721,1345,1345,1345,1345,0
|
|
20250404,121400,342001721,1345,1348,1348,1345,1007
|
|
20250404,121300,340645462,1350,1350,1350,1349,687
|
|
20250404,121200,339718143,1350,1351,1351,1350,1000
|
|
20250404,121100,338368122,1351,1352,1352,1351,772
|
|
20250404,121000,337324541,1353,1353,1353,1353,317
|
|
20250404,120900,336895640,1353,1353,1353,1353,0
|
|
20250404,120800,336895640,1353,1353,1353,1353,151
|
|
20250404,120700,336691337,1353,1354,1354,1353,108
|
|
20250404,120600,336545184,1355,1355,1355,1355,0
|
|
20250404,120500,336545184,1355,1355,1355,1355,25
|
|
20250404,120400,336511309,1354,1357,1357,1354,1657
|
|
20250404,120300,334265935,1358,1358,1358,1358,70
|
|
20250404,120200,334170875,1358,1362,1362,1358,1608
|
|
20250404,120100,331982200,1371,1371,1371,1371,0
|
|
20250404,120000,331982200,1371,1370,1371,1370,9121
|
|
20250404,115900,319485609,1371,1371,1371,1371,0
|
|
20250404,115800,319485609,1371,1371,1372,1371,1398
|
|
20250404,115700,317568352,1371,1365,1371,1363,1327
|
|
20250404,115600,315757376,1365,1365,1365,1365,2
|
|
20250404,115500,315754646,1364,1364,1364,1364,144
|
|
20250404,115400,315558230,1364,1374,1374,1364,477
|
|
20250404,115300,314904262,1374,1374,1374,1374,1153
|
|
20250404,115200,313320040,1374,1371,1374,1371,4737
|
|
20250404,115100,306813744,1371,1371,1371,1371,0
|
|
20250404,115000,306813744,1371,1364,1372,1364,2980
|
|
20250404,114900,302746669,1366,1373,1373,1366,1455
|
|
20250404,114800,300751180,1373,1372,1373,1372,694
|
|
20250404,114700,299798409,1373,1373,1373,1373,0
|
|
20250404,114600,299798409,1373,1365,1373,1364,545
|
|
20250404,114500,299054280,1364,1373,1373,1364,98
|
|
20250404,114400,298920158,1374,1374,1374,1374,0
|
|
20250404,114300,298920158,1374,1374,1374,1372,1142
|
|
20250404,114200,297353050,1374,1367,1374,1367,1132
|
|
20250404,114100,295802072,1367,1367,1367,1367,1
|
|
20250404,114000,295800705,1367,1367,1367,1367,1000
|
|
20250404,113900,294433705,1361,1361,1361,1361,0
|
|
20250404,113800,294433705,1361,1361,1361,1361,1525
|
|
20250404,113700,292358180,1361,1366,1366,1361,1072
|
|
20250404,113600,290898893,1366,1359,1366,1359,2934
|
|
20250404,113500,286906626,1359,1359,1359,1359,2
|
|
20250404,113400,286903908,1351,1351,1351,1351,26
|
|
20250404,113300,286868782,1350,1351,1351,1350,406
|
|
20250404,113200,286320681,1355,1355,1355,1355,0
|
|
20250404,113100,286320681,1355,1354,1361,1353,467
|
|
20250404,113000,285688286,1356,1356,1356,1356,0
|
|
20250404,112900,285688286,1356,1356,1356,1356,0
|
|
20250404,112800,285688286,1356,1356,1356,1356,0
|
|
20250404,112700,285688286,1356,1356,1356,1356,0
|
|
20250404,112600,285688286,1356,1356,1356,1356,81
|
|
20250404,112500,285578450,1350,1365,1365,1350,689
|
|
20250404,112400,284644035,1365,1365,1365,1365,342
|
|
20250404,112300,284177205,1364,1364,1364,1364,5243
|
|
20250404,112200,277025753,1365,1363,1365,1350,1420
|
|
20250404,112100,275102458,1371,1371,1371,1371,0
|
|
20250404,112000,275102458,1371,1371,1371,1371,0
|
|
20250404,111900,275102458,1371,1364,1372,1350,3039
|
|
20250404,111800,270974968,1357,1364,1364,1356,3344
|
|
20250404,111700,266435858,1365,1369,1369,1365,1137
|
|
20250404,111600,264879853,1377,1377,1377,1377,0
|
|
20250404,111500,264879853,1377,1377,1377,1377,44
|
|
20250404,111400,264819265,1377,1373,1377,1361,886
|
|
20250404,111300,263602452,1361,1361,1373,1361,1778
|
|
20250404,111200,261172532,1371,1371,1371,1371,0
|
|
20250404,111100,261172532,1371,1371,1371,1371,0
|
|
20250404,111000,261172532,1371,1365,1371,1365,2393
|
|
20250404,110900,257896967,1366,1362,1366,1362,5326
|
|
20250404,110800,250635521,1361,1360,1361,1360,620
|
|
20250404,110700,249792116,1359,1359,1359,1359,321
|
|
20250404,110600,249355877,1359,1359,1359,1359,0
|
|
20250404,110500,249355877,1359,1357,1359,1350,807
|
|
20250404,110400,248261265,1357,1360,1360,1350,11486
|
|
20250404,110300,232735221,1355,1360,1360,1355,1122
|
|
20250404,110200,231214116,1360,1360,1360,1360,0
|
|
20250404,110100,231214116,1360,1360,1360,1360,0
|
|
20250404,110000,231214116,1360,1360,1360,1360,3
|
|
20250404,105900,231210036,1355,1355,1360,1355,112
|
|
20250404,105800,231058141,1360,1360,1360,1360,3
|
|
20250404,105700,231054061,1355,1360,1360,1355,85
|
|
20250404,105600,230938466,1360,1360,1360,1360,1
|
|
20250404,105500,230937106,1362,1362,1362,1362,6
|
|
20250404,105400,230928934,1360,1360,1360,1360,513
|
|
20250404,105300,230231254,1360,1360,1360,1360,5
|
|
20250404,105200,230224454,1360,1360,1360,1360,100
|
|
20250404,105100,230088454,1354,1354,1354,1354,0
|
|
20250404,105000,230088454,1354,1359,1359,1354,37
|
|
20250404,104900,230038226,1357,1357,1357,1357,0
|
|
20250404,104800,230038226,1357,1359,1359,1357,263
|
|
20250404,104700,229680929,1354,1354,1354,1354,0
|
|
20250404,104600,229680929,1354,1354,1354,1354,2
|
|
20250404,104500,229678221,1352,1352,1352,1352,0
|
|
20250404,104400,229678221,1352,1352,1352,1352,5
|
|
20250404,104300,229671461,1351,1359,1359,1351,280
|
|
20250404,104200,229290949,1359,1357,1359,1357,1011
|
|
20250404,104100,227917194,1357,1355,1357,1355,977
|
|
20250404,104000,226592823,1355,1355,1355,1355,55
|
|
20250404,103900,226518298,1355,1356,1356,1354,9437
|
|
20250404,103800,213730737,1356,1356,1356,1356,7
|
|
20250404,103700,213721245,1356,1356,1356,1356,114
|
|
20250404,103600,213566661,1356,1359,1359,1355,599
|
|
20250404,103500,212753699,1359,1359,1359,1359,1004
|
|
20250404,103400,211389263,1359,1359,1359,1359,1097
|
|
20250404,103300,209898440,1362,1362,1362,1362,0
|
|
20250404,103200,209898440,1362,1362,1362,1362,318
|
|
20250404,103100,209465324,1363,1361,1363,1361,5024
|
|
20250404,103000,202618442,1361,1359,1361,1359,1600
|
|
20250404,102900,200441842,1359,1359,1359,1359,0
|
|
20250404,102800,200441842,1359,1359,1359,1359,0
|
|
20250404,102700,200441842,1359,1359,1359,1359,0
|
|
20250404,102600,200441842,1359,1359,1359,1359,2377
|
|
20250404,102500,197211499,1359,1352,1359,1350,2396
|
|
20250404,102400,193971079,1365,1362,1365,1350,4370
|
|
20250404,102300,188035916,1362,1361,1362,1361,175
|
|
20250404,102200,187797723,1362,1362,1362,1362,2
|
|
20250404,102100,187794999,1363,1363,1363,1363,1153
|
|
20250404,102000,186223460,1362,1361,1362,1361,1694
|
|
20250404,101900,183916252,1362,1362,1362,1362,0
|
|
20250404,101800,183916252,1362,1362,1362,1362,1
|
|
20250404,101700,183914890,1361,1361,1361,1361,2503
|
|
20250404,101600,180508307,1361,1360,1361,1360,357
|
|
20250404,101500,180022687,1361,1360,1361,1360,13
|
|
20250404,101400,180005004,1360,1360,1360,1360,0
|
|
20250404,101300,180005004,1360,1361,1362,1360,7568
|
|
20250404,101200,169707754,1360,1359,1360,1359,452
|
|
20250404,101100,169093235,1359,1359,1359,1359,30
|
|
20250404,101000,169052465,1359,1359,1359,1359,0
|
|
20250404,100900,169052465,1359,1359,1359,1359,0
|
|
20250404,100800,169052465,1359,1359,1359,1359,68
|
|
20250404,100700,168960053,1359,1360,1360,1359,21
|
|
20250404,100600,168931494,1361,1361,1361,1361,0
|
|
20250404,100500,168931494,1361,1352,1361,1352,5
|
|
20250404,100400,168924698,1361,1361,1361,1361,18
|
|
20250404,100300,168900200,1354,1354,1354,1354,400
|
|
20250404,100200,168358600,1354,1354,1354,1354,0
|
|
20250404,100100,168358600,1354,1354,1354,1354,1
|
|
20250404,100000,168357246,1354,1361,1361,1354,302
|
|
20250404,095900,167948064,1354,1354,1354,1354,1500
|
|
20250404,095800,165917064,1354,1356,1356,1354,2200
|
|
20250404,095700,162938262,1354,1355,1355,1354,255
|
|
20250404,095600,162592846,1355,1361,1361,1355,1862
|
|
20250404,095500,160067664,1355,1355,1355,1355,0
|
|
20250404,095400,160067664,1355,1356,1356,1355,1030
|
|
20250404,095300,158671561,1356,1360,1360,1356,1671
|
|
20250404,095200,156401427,1362,1362,1362,1362,0
|
|
20250404,095100,156401427,1362,1362,1362,1362,121
|
|
20250404,095000,156236625,1362,1362,1362,1362,403
|
|
20250404,094900,155687739,1364,1362,1364,1362,986
|
|
20250404,094800,154342857,1362,1362,1362,1361,4727
|
|
20250404,094700,147904783,1362,1362,1362,1362,733
|
|
20250404,094600,146906437,1362,1362,1362,1362,100
|
|
20250404,094500,146770237,1362,1358,1362,1358,5067
|
|
20250404,094400,139874999,1358,1357,1358,1357,900
|
|
20250404,094300,138653204,1357,1354,1357,1354,1486
|
|
20250404,094200,136638796,1354,1350,1354,1350,29
|
|
20250404,094100,136599623,1349,1351,1351,1349,281
|
|
20250404,094000,136220370,1350,1350,1350,1350,10
|
|
20250404,093900,136206870,1350,1345,1350,1345,7780
|
|
20250404,093800,125711790,1345,1348,1348,1345,5
|
|
20250404,093700,125705056,1347,1349,1349,1347,322
|
|
20250404,093600,125271002,1349,1349,1349,1349,24
|
|
20250404,093500,125238626,1349,1348,1349,1348,737
|
|
20250404,093400,124245145,1348,1349,1350,1348,725
|
|
20250404,093300,123267171,1348,1348,1348,1348,247
|
|
20250404,093200,122934215,1347,1345,1347,1345,2481
|
|
20250404,093100,119595900,1345,1345,1345,1345,103
|
|
20250404,093000,119457365,1344,1344,1344,1344,345
|
|
20250404,092900,118993685,1344,1344,1344,1344,0
|
|
20250404,092800,118993685,1344,1338,1344,1338,7158
|
|
20250404,092700,109396880,1336,1337,1337,1336,397
|
|
20250404,092600,108866291,1332,1333,1333,1332,866
|
|
20250404,092500,107711974,1337,1334,1337,1332,2147
|
|
20250404,092400,104850971,1334,1333,1338,1333,411
|
|
20250404,092300,104302085,1332,1334,1334,1332,1011
|
|
20250404,092200,102954003,1338,1338,1338,1338,0
|
|
20250404,092100,102954003,1338,1337,1338,1333,2009
|
|
20250404,092000,100275967,1339,1332,1339,1332,2127
|
|
20250404,091900,97435706,1332,1336,1336,1332,14
|
|
20250404,091800,97417034,1335,1333,1335,1333,1030
|
|
20250404,091700,96042581,1334,1332,1334,1328,1572
|
|
20250404,091600,93947145,1330,1330,1330,1330,2752
|
|
20250404,091500,90286985,1330,1329,1330,1322,1078
|
|
20250404,091400,88853980,1320,1328,1329,1319,23939
|
|
20250404,091300,57249444,1329,1325,1329,1322,2640
|
|
20250404,091200,53759046,1325,1325,1325,1325,163
|
|
20250404,091100,53543071,1322,1323,1323,1322,2453
|
|
20250404,091000,50299757,1322,1334,1334,1322,5645
|
|
20250404,090900,42825622,1326,1333,1333,1326,20
|
|
20250404,090800,42799032,1326,1334,1334,1325,555
|
|
20250404,090700,42063136,1334,1330,1334,1327,1326
|
|
20250404,090600,40300570,1329,1330,1330,1329,658
|
|
20250404,090500,39425788,1335,1335,1335,1335,0
|
|
20250404,090400,39425788,1335,1325,1335,1325,2314
|
|
20250404,090300,36344907,1325,1325,1325,1325,101
|
|
20250404,090200,36211082,1330,1335,1335,1330,2544
|
|
20250404,090100,32825062,1330,1337,1337,1330,1403
|
|
20250404,090000,30956607,1330,1320,1343,1320,23448
|